Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Covenant Transportn
(NQ:
CVTI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
5.740
5.750
5.580
5.730
4,462
+0.07(+1.24%)
Apr 29, 2008
5.665
5.690
5.410
5.660
4,260
+0.07(+1.25%)
Apr 28, 2008
5.750
5.750
5.570
5.590
5,647
-0.07(-1.24%)
Apr 25, 2008
5.450
5.790
5.450
5.660
9,228
+0.28(+5.20%)
Apr 24, 2008
5.380
5.640
5.370
5.380
7,993
-0.06(-1.10%)
Apr 23, 2008
5.550
5.560
5.370
5.440
26,754
-0.11(-1.98%)
Apr 22, 2008
5.740
5.790
5.540
5.550
16,502
-0.05(-0.89%)
Apr 21, 2008
6.150
6.150
5.500
5.600
25,300
-0.49(-8.05%)
Apr 18, 2008
5.750
6.090
5.470
6.090
12,500
+0.54(+9.73%)
Apr 17, 2008
5.580
5.764
5.550
5.550
12,632
+0.07(+1.28%)
Apr 16, 2008
6.000
6.010
5.440
5.480
44,927
-0.50(-8.36%)
Apr 15, 2008
5.625
6.110
5.520
5.980
19,356
+0.23(+4.00%)
Apr 14, 2008
5.580
5.750
5.410
5.750
16,478
+0.12(+2.13%)
Apr 11, 2008
5.580
5.770
5.470
5.630
8,875
+0.09(+1.62%)
Apr 10, 2008
5.440
5.785
5.420
5.540
9,592
-0.10(-1.77%)
Apr 09, 2008
6.220
6.220
5.570
5.640
15,000
-0.61(-9.76%)
Apr 08, 2008
5.690
6.250
5.680
6.250
14,117
+0.55(+9.65%)
Apr 07, 2008
5.650
5.750
5.500
5.700
18,940
+0.17(+3.07%)
Apr 04, 2008
5.500
5.690
5.380
5.530
25,891
-0.22(-3.83%)
Apr 03, 2008
6.090
6.090
5.650
5.750
12,300
-0.48(-7.70%)
Apr 02, 2008
5.610
6.450
5.350
6.230
35,219
+0.75(+13.69%)
Apr 01, 2008
5.310
5.530
5.020
5.480
21,190
+0.29(+5.59%)
Mar 31, 2008
5.720
5.720
5.100
5.190
462,286
-0.71(-12.03%)
Mar 28, 2008
5.600
6.000
5.500
5.900
174,749
+0.34(+6.12%)
Mar 27, 2008
6.030
6.090
5.220
5.560
339,099
-1.27(-18.59%)
Mar 26, 2008
7.230
7.230
5.740
6.830
27,065
-0.53(-7.20%)
Mar 25, 2008
6.510
7.360
5.820
7.360
57,768
+0.65(+9.69%)
Mar 24, 2008
6.610
6.800
6.480
6.710
13,543
+0.21(+3.23%)
Mar 21, 2008
6.250
6.500
6.250
6.500
5,625
+0.00(+0.00%)
Mar 20, 2008
6.250
6.500
6.250
6.500
5,625
+0.29(+4.67%)
Mar 19, 2008
5.760
6.230
5.629
6.210
17,727
+0.61(+10.89%)
Mar 18, 2008
6.270
6.400
5.600
5.600
11,913
-0.70(-11.11%)
Mar 17, 2008
6.500
6.570
6.260
6.300
6,777
-0.03(-0.47%)
Mar 14, 2008
6.560
6.580
6.330
6.330
4,114
-0.18(-2.76%)
Mar 13, 2008
6.320
6.570
6.230
6.510
12,879
-0.19(-2.84%)
Mar 12, 2008
6.940
6.950
6.440
6.700
6,845
-0.15(-2.19%)
Mar 11, 2008
6.260
7.210
6.260
6.850
12,550
+0.46(+7.20%)
Mar 10, 2008
6.850
6.900
6.330
6.390
8,517
-0.39(-5.75%)
Mar 07, 2008
6.720
7.080
6.649
6.780
7,656
+0.11(+1.65%)
Mar 06, 2008
6.780
6.920
6.600
6.670
10,344
-0.04(-0.60%)
Mar 05, 2008
6.820
7.000
6.650
6.710
22,362
+0.00(+0.00%)
Mar 04, 2008
7.000
7.090
6.520
6.710
39,980
-0.29(-4.14%)
Mar 03, 2008
7.850
7.850
6.950
7.000
22,704
-0.87(-11.05%)
Feb 29, 2008
7.390
7.870
7.220
7.870
24,475
+0.44(+5.92%)
Feb 28, 2008
7.640
7.700
7.270
7.430
15,258
-0.20(-2.62%)
Feb 27, 2008
7.820
8.040
7.600
7.630
8,400
-0.14(-1.80%)
Feb 26, 2008
7.990
7.990
7.750
7.770
21,994
-0.18(-2.26%)
Feb 25, 2008
7.990
7.990
7.680
7.950
15,499
-0.15(-1.85%)
Feb 22, 2008
7.830
8.300
7.610
8.100
40,454
+0.22(+2.79%)
Feb 21, 2008
7.850
7.920
7.660
7.880
7,036
+0.07(+0.90%)
Feb 20, 2008
7.530
7.830
7.500
7.810
10,710
+0.30(+3.99%)
Feb 19, 2008
7.670
7.790
7.510
7.510
10,387
-0.23(-2.97%)
Feb 18, 2008
7.800
7.820
7.720
7.740
2,770
+0.00(+0.00%)
Feb 15, 2008
7.800
7.820
7.720
7.740
2,770
-0.06(-0.77%)
Feb 14, 2008
7.660
7.950
7.520
7.800
7,700
+0.00(+0.00%)
Feb 13, 2008
7.810
7.950
7.740
7.800
69,062
-0.05(-0.64%)
Feb 12, 2008
7.940
8.000
7.790
7.850
16,450
-0.14(-1.75%)
Feb 11, 2008
7.880
8.030
7.880
7.990
9,255
+0.04(+0.50%)
Feb 08, 2008
7.990
8.000
7.910
7.950
19,000
-0.05(-0.62%)
Feb 07, 2008
7.920
8.080
7.680
8.000
32,566
+0.17(+2.17%)
Feb 06, 2008
7.930
8.150
7.730
7.830
13,000
-0.01(-0.13%)
Feb 05, 2008
7.770
8.130
7.770
7.840
19,354
-0.14(-1.75%)
Feb 04, 2008
8.020
8.300
7.940
7.980
20,400
-0.05(-0.62%)
Feb 01, 2008
8.160
8.260
7.950
8.030
48,001
-0.24(-2.90%)
Jan 31, 2008
8.480
8.480
8.000
8.270
39,116
+0.29(+3.63%)
Jan 30, 2008
7.975
8.480
7.940
7.980
34,625
-0.02(-0.25%)
Jan 29, 2008
7.790
8.150
7.770
8.000
99,794
+0.34(+4.44%)
Jan 28, 2008
7.810
7.990
7.240
7.660
49,392
-0.18(-2.30%)
Jan 25, 2008
8.000
8.160
7.220
7.840
54,433
+0.29(+3.84%)
Jan 24, 2008
6.910
7.570
6.910
7.550
41,414
+0.45(+6.34%)
Jan 23, 2008
6.510
7.100
6.510
7.100
21,900
+0.36(+5.34%)
Jan 22, 2008
6.460
6.740
6.000
6.740
17,040
+0.18(+2.74%)
Jan 21, 2008
6.350
6.640
6.140
6.560
27,660
+0.00(+0.00%)
Jan 18, 2008
6.350
6.640
6.140
6.560
27,660
-0.09(-1.35%)
Jan 17, 2008
6.430
6.710
6.380
6.650
29,100
+0.28(+4.40%)
Jan 16, 2008
6.100
6.600
6.099
6.370
51,242
+0.34(+5.64%)
Jan 15, 2008
6.390
6.400
6.000
6.030
13,250
-0.37(-5.78%)
Jan 14, 2008
6.150
6.510
5.960
6.400
31,579
+0.38(+6.31%)
Jan 11, 2008
6.320
6.390
5.990
6.020
16,225
-0.24(-3.83%)
Jan 10, 2008
6.220
6.560
6.220
6.260
20,715
-0.10(-1.57%)
Jan 09, 2008
5.970
6.690
5.950
6.360
64,439
+0.45(+7.61%)
Jan 08, 2008
5.670
6.290
5.670
5.910
28,092
+0.20(+3.50%)
Jan 07, 2008
6.140
6.270
5.490
5.710
30,100
-0.44(-7.15%)
Jan 04, 2008
6.250
6.380
6.050
6.150
25,689
-0.24(-3.76%)
Jan 03, 2008
6.590
6.650
6.300
6.390
51,640
-0.22(-3.33%)
Jan 02, 2008
6.650
6.940
6.610
6.610
12,395
-0.11(-1.64%)
Jan 01, 2008
6.680
6.760
6.680
6.720
9,477
+0.00(+0.00%)
Dec 31, 2007
6.680
6.760
6.680
6.720
9,477
+0.02(+0.30%)
Dec 28, 2007
6.710
6.990
6.690
6.700
12,000
-0.08(-1.18%)
Dec 27, 2007
6.870
6.910
6.750
6.780
12,373
-0.01(-0.15%)
Dec 26, 2007
6.690
6.850
6.680
6.790
19,810
+0.05(+0.74%)
Dec 24, 2007
6.665
6.820
6.450
6.740
5,500
-0.01(-0.15%)
Dec 21, 2007
6.660
6.750
6.550
6.750
10,600
+0.14(+2.12%)
Dec 20, 2007
6.570
6.720
6.540
6.610
9,531
-0.04(-0.60%)
Dec 19, 2007
6.540
6.670
6.540
6.650
9,250
-0.10(-1.48%)
Dec 18, 2007
6.630
6.750
6.450
6.750
16,583
+0.16(+2.43%)
Dec 17, 2007
6.810
7.160
6.550
6.590
31,200
-0.30(-4.35%)
Dec 14, 2007
6.980
7.320
6.880
6.890
20,413
-0.07(-1.01%)
Dec 13, 2007
7.410
7.410
6.560
6.960
27,310
-0.44(-5.95%)
Dec 12, 2007
7.830
7.900
7.255
7.400
27,829
+0.67(+9.96%)
Dec 11, 2007
6.700
6.860
6.700
6.730
13,525
-0.19(-2.75%)
Dec 10, 2007
6.990
7.020
6.690
6.920
19,230
-0.10(-1.42%)
Dec 07, 2007
7.030
7.030
6.800
7.020
13,625
+0.12(+1.74%)
Dec 06, 2007
6.920
6.920
6.870
6.900
5,800
+0.03(+0.44%)
Dec 05, 2007
7.100
7.100
6.860
6.870
7,700
-0.09(-1.29%)
Dec 04, 2007
7.020
7.020
6.770
6.960
12,536
+0.06(+0.87%)
Dec 03, 2007
7.090
7.090
6.760
6.900
18,050
-0.25(-3.50%)
Nov 30, 2007
7.240
7.400
7.130
7.150
10,918
-0.06(-0.83%)
Nov 29, 2007
7.200
7.270
7.170
7.210
22,302
-0.02(-0.28%)
Nov 28, 2007
7.390
7.400
7.190
7.230
10,330
+0.06(+0.84%)
Nov 27, 2007
7.280
7.420
7.100
7.170
21,086
-0.20(-2.71%)
Nov 26, 2007
7.300
7.520
7.300
7.370
20,773
-0.01(-0.14%)
Nov 23, 2007
7.400
7.520
7.330
7.380
2,120
+0.09(+1.23%)
Nov 21, 2007
7.230
7.370
7.140
7.290
13,698
-0.02(-0.27%)
Nov 20, 2007
7.500
7.570
7.160
7.310
64,404
-0.23(-3.05%)
Nov 19, 2007
7.630
7.630
7.420
7.540
24,650
-0.16(-2.08%)
Nov 16, 2007
7.710
7.720
7.600
7.700
13,600
-0.07(-0.90%)
Nov 15, 2007
7.600
7.960
7.600
7.770
9,100
+0.27(+3.60%)
Nov 14, 2007
7.950
7.950
7.450
7.500
25,426
-0.40(-5.06%)
Nov 13, 2007
7.692
8.230
7.692
7.900
17,800
+0.07(+0.89%)
Nov 12, 2007
7.510
8.150
7.510
7.830
32,901
+0.26(+3.43%)
Nov 09, 2007
7.270
7.570
7.250
7.570
30,648
+0.28(+3.84%)
Nov 08, 2007
7.400
7.460
7.210
7.290
24,450
-0.11(-1.49%)
Nov 07, 2007
7.540
7.950
7.380
7.400
60,728
-0.14(-1.86%)
Nov 06, 2007
7.510
7.540
7.310
7.540
22,300
+0.01(+0.13%)
Nov 05, 2007
7.460
7.640
7.350
7.530
31,350
+0.03(+0.40%)
Nov 02, 2007
7.404
7.540
7.404
7.500
22,929
+0.10(+1.35%)
Nov 01, 2007
7.250
7.510
7.220
7.400
88,958
-0.18(-2.37%)
Oct 31, 2007
7.780
7.800
7.540
7.580
54,837
-0.22(-2.82%)
Oct 30, 2007
7.710
8.010
7.510
7.800
29,773
+0.00(+0.00%)
Oct 29, 2007
7.770
7.900
7.610
7.800
38,196
+0.00(+0.00%)
Oct 26, 2007
8.000
8.000
7.280
7.800
176,033
-0.16(-2.01%)
Oct 25, 2007
7.880
8.050
7.650
7.960
48,438
+0.31(+4.05%)
Oct 24, 2007
8.000
8.250
7.600
7.650
111,672
+0.04(+0.53%)
Oct 23, 2007
7.430
7.860
7.250
7.610
57,940
+0.17(+2.28%)
Oct 22, 2007
7.090
7.440
7.090
7.440
40,600
+0.34(+4.79%)
Oct 19, 2007
6.900
7.330
6.898
7.100
99,350
+0.25(+3.65%)
Oct 18, 2007
6.700
6.920
6.650
6.850
132,357
+0.09(+1.33%)
Oct 17, 2007
6.540
6.760
6.530
6.760
29,825
+0.12(+1.81%)
Oct 16, 2007
6.500
6.660
6.410
6.640
107,638
+0.12(+1.84%)
Oct 15, 2007
6.510
6.690
6.500
6.520
102,530
-0.01(-0.15%)
Oct 12, 2007
6.550
6.660
6.500
6.530
50,331
-0.02(-0.31%)
Oct 11, 2007
6.680
6.770
6.490
6.550
109,113
-0.27(-3.96%)
Oct 10, 2007
6.740
6.860
6.630
6.820
53,787
+0.23(+3.49%)
Oct 09, 2007
6.440
6.730
6.370
6.590
86,193
+0.15(+2.33%)
Oct 08, 2007
6.550
6.680
6.410
6.440
43,358
-0.17(-2.57%)
Oct 05, 2007
6.580
6.890
6.570
6.610
41,277
+0.03(+0.46%)
Oct 04, 2007
6.460
6.850
6.310
6.580
126,494
+0.25(+3.95%)
Oct 03, 2007
6.520
6.520
6.320
6.330
24,617
-0.17(-2.62%)
Oct 02, 2007
6.420
6.700
6.310
6.500
52,937
+0.12(+1.88%)
Oct 01, 2007
6.700
6.830
6.270
6.380
63,640
-0.37(-5.48%)
Sep 28, 2007
6.810
6.880
6.514
6.750
57,299
-0.14(-2.03%)
Sep 27, 2007
6.920
7.020
6.780
6.890
10,165
-0.05(-0.68%)
Sep 26, 2007
6.920
7.100
6.830
6.938
10,474
+0.05(+0.69%)
Sep 25, 2007
7.160
7.200
6.770
6.890
11,192
-0.11(-1.57%)
Sep 24, 2007
6.930
7.380
6.520
7.000
70,232
+0.20(+2.94%)
Sep 21, 2007
6.750
6.850
6.470
6.800
57,108
-0.23(-3.27%)
Sep 20, 2007
7.570
7.570
6.900
7.030
44,168
-0.52(-6.89%)
Sep 19, 2007
6.670
7.700
6.560
7.550
95,960
+0.96(+14.57%)
Sep 18, 2007
6.400
6.590
6.340
6.590
33,890
+0.30(+4.77%)
Sep 17, 2007
6.690
6.690
6.290
6.290
21,450
-0.36(-5.41%)
Sep 14, 2007
6.630
6.810
6.450
6.650
57,390
+0.04(+0.61%)
Sep 13, 2007
6.340
6.610
6.320
6.610
19,189
+0.35(+5.59%)
Sep 12, 2007
6.320
6.430
6.260
6.260
63,500
-0.06(-0.95%)
Sep 11, 2007
6.420
6.460
6.280
6.320
26,121
+0.03(+0.48%)
Sep 10, 2007
6.740
6.740
6.270
6.290
52,878
-0.39(-5.84%)
Sep 07, 2007
6.870
6.870
6.500
6.680
136,244
-0.26(-3.75%)
Sep 06, 2007
6.910
6.990
6.860
6.940
40,576
+0.03(+0.43%)
Sep 05, 2007
6.940
7.030
6.770
6.910
29,734
+0.00(+0.00%)
Sep 04, 2007
6.400
7.100
6.270
6.910
188,478
+0.55(+8.65%)
Aug 31, 2007
6.380
6.380
6.340
6.360
19,204
-0.01(-0.16%)
Aug 30, 2007
6.372
6.430
6.350
6.370
17,592
+0.00(+0.00%)
Aug 29, 2007
6.362
6.380
6.330
6.370
43,400
+0.00(+0.00%)
Aug 28, 2007
6.360
6.380
6.330
6.370
34,026
+0.01(+0.16%)
Aug 27, 2007
6.320
6.400
6.320
6.360
45,744
-0.04(-0.63%)
Aug 24, 2007
6.340
6.440
6.340
6.400
40,988
+0.01(+0.16%)
Aug 23, 2007
6.500
6.590
6.260
6.390
71,306
-0.10(-1.54%)
Aug 22, 2007
6.670
6.700
6.450
6.490
36,876
+0.02(+0.31%)
Aug 21, 2007
6.500
6.580
6.460
6.470
11,453
-0.03(-0.46%)
Aug 20, 2007
6.510
6.690
6.275
6.500
85,284
+0.00(+0.00%)
Aug 17, 2007
6.615
6.650
6.440
6.500
64,418
+0.07(+1.09%)
Aug 16, 2007
6.920
6.920
6.250
6.430
40,509
-0.32(-4.74%)
Aug 15, 2007
6.800
6.830
6.690
6.750
13,441
-0.11(-1.60%)
Aug 14, 2007
6.950
7.100
6.660
6.860
54,289
-0.02(-0.29%)
Aug 13, 2007
6.660
7.190
6.600
6.880
81,758
+0.36(+5.52%)
Aug 10, 2007
7.880
7.980
6.290
6.520
101,322
-1.32(-16.84%)
Aug 09, 2007
8.240
8.530
7.770
7.840
44,504
-0.42(-5.08%)
Aug 08, 2007
7.950
8.660
7.950
8.260
164,526
+0.39(+4.96%)
Aug 07, 2007
7.740
8.030
7.610
7.870
41,680
+0.33(+4.38%)
Aug 06, 2007
7.770
8.000
7.500
7.540
21,412
-0.34(-4.31%)
Aug 03, 2007
7.850
8.180
7.850
7.880
15,914
-0.02(-0.25%)
Aug 02, 2007
8.450
8.580
7.880
7.900
20,652
-0.54(-6.40%)
Aug 01, 2007
8.350
8.780
8.350
8.440
30,700
-0.10(-1.17%)
Jul 31, 2007
8.010
9.000
7.710
8.540
62,929
+0.62(+7.83%)
Jul 30, 2007
8.300
8.400
7.860
7.920
65,810
+0.32(+4.21%)
Jul 27, 2007
7.490
8.440
6.890
7.600
226,384
+1.30(+20.63%)
Jul 26, 2007
8.000
8.230
6.180
6.300
302,826
-1.78(-22.03%)
Jul 25, 2007
8.850
9.000
8.050
8.080
215,523
-1.38(-14.59%)
Jul 24, 2007
9.680
9.790
9.460
9.460
11,025
-0.30(-3.07%)
Jul 23, 2007
9.470
10.01
9.380
9.760
37,609
+0.39(+4.16%)
Jul 20, 2007
10.41
10.55
9.320
9.370
29,869
-1.01(-9.73%)
Jul 19, 2007
10.60
10.63
10.36
10.38
12,451
-0.26(-2.44%)
Jul 18, 2007
10.94
10.94
10.54
10.64
20,550
-0.28(-2.56%)
Jul 17, 2007
10.97
11.05
10.88
10.92
16,038
-0.08(-0.73%)
Jul 16, 2007
10.97
11.00
10.90
11.00
12,734
+0.00(+0.00%)
Jul 13, 2007
10.90
11.10
10.90
11.00
7,275
+0.05(+0.46%)
Jul 12, 2007
11.03
11.03
10.90
10.95
11,300
+0.05(+0.46%)
Jul 11, 2007
11.06
11.13
10.90
10.90
60,504
-0.28(-2.50%)
Jul 10, 2007
10.96
11.26
10.90
11.18
9,225
+0.28(+2.57%)
Jul 09, 2007
11.25
11.27
10.90
10.90
52,500
-0.39(-3.45%)
Jul 06, 2007
11.22
11.29
11.18
11.29
8,525
+0.14(+1.26%)
Jul 05, 2007
11.24
11.31
11.01
11.15
22,873
-0.17(-1.50%)
Jul 03, 2007
11.43
11.47
11.24
11.32
16,004
-0.10(-0.87%)
Jul 02, 2007
11.48
11.55
11.37
11.42
11,349
+0.02(+0.17%)
Jun 29, 2007
11.31
11.48
11.00
11.40
263,714
+0.05(+0.44%)
Jun 28, 2007
11.32
11.43
11.32
11.35
3,700
-0.03(-0.26%)
Jun 27, 2007
11.40
11.42
11.37
11.38
14,834
-0.09(-0.78%)
Jun 26, 2007
11.60
11.64
11.41
11.47
17,570
-0.03(-0.26%)
Jun 25, 2007
11.58
11.75
11.32
11.50
26,978
+0.08(+0.70%)
Jun 22, 2007
11.29
11.42
11.20
11.42
5,403
+0.11(+0.97%)
Jun 21, 2007
11.34
11.38
11.30
11.31
3,650
-0.03(-0.26%)
Jun 20, 2007
11.35
11.40
11.32
11.34
6,100
+0.00(+0.00%)
Jun 19, 2007
11.27
11.37
11.27
11.34
4,000
+0.00(+0.00%)
Jun 18, 2007
11.27
11.40
11.25
11.34
4,900
-0.06(-0.53%)
Jun 15, 2007
11.25
11.40
11.21
11.40
7,300
+0.02(+0.18%)
Jun 14, 2007
11.18
11.40
11.18
11.38
5,800
+0.13(+1.16%)
Jun 13, 2007
11.05
11.25
11.05
11.25
2,400
+0.26(+2.37%)
Jun 12, 2007
10.99
11.08
10.98
10.99
14,600
-0.10(-0.90%)
Jun 11, 2007
11.05
11.09
11.01
11.09
30,671
+0.05(+0.45%)
Jun 08, 2007
11.00
11.09
11.00
11.04
8,144
-0.01(-0.09%)
Jun 07, 2007
11.07
11.18
10.95
11.05
5,600
-0.14(-1.25%)
Jun 06, 2007
11.46
11.46
11.18
11.19
5,920
-0.21(-1.84%)
Jun 05, 2007
11.42
11.50
11.32
11.40
11,605
-0.15(-1.30%)
Jun 04, 2007
11.24
11.60
11.24
11.55
24,666
+0.18(+1.58%)
Jun 01, 2007
11.19
11.37
11.18
11.37
2,400
+0.17(+1.52%)
May 31, 2007
11.02
11.20
11.02
11.20
5,471
+0.11(+0.99%)
May 30, 2007
11.08
11.17
11.08
11.09
8,385
-0.01(-0.09%)
May 29, 2007
10.98
11.12
10.98
11.10
5,450
+0.11(+1.00%)
May 25, 2007
11.05
11.05
10.97
10.99
34,103
-0.04(-0.36%)
May 24, 2007
10.99
11.03
10.92
11.03
5,600
+0.04(+0.36%)
May 23, 2007
10.71
10.99
10.70
10.99
13,496
+0.18(+1.67%)
May 22, 2007
10.55
10.81
10.54
10.81
10,865
+0.19(+1.79%)
May 21, 2007
10.55
10.69
10.55
10.62
6,355
-0.01(-0.09%)
May 18, 2007
10.55
10.75
10.55
10.63
11,013
+0.07(+0.66%)
May 17, 2007
10.48
10.60
10.48
10.56
8,551
-0.05(-0.47%)
May 16, 2007
10.53
10.61
10.47
10.61
10,980
+0.00(+0.00%)
May 15, 2007
10.80
10.91
10.60
10.61
25,893
-0.14(-1.30%)
May 14, 2007
10.81
10.89
10.75
10.75
52,092
-0.09(-0.83%)
May 11, 2007
11.12
11.12
10.82
10.84
40,156
-0.03(-0.28%)
May 10, 2007
11.04
11.19
10.85
10.87
20,541
-0.12(-1.09%)
May 09, 2007
10.85
11.05
10.80
10.99
11,642
+0.19(+1.75%)
May 08, 2007
10.49
10.90
10.43
10.80
16,492
+0.38(+3.66%)
May 07, 2007
10.82
10.86
10.42
10.42
44,879
-0.28(-2.62%)
May 04, 2007
10.85
10.88
10.63
10.70
20,550
-0.17(-1.56%)
May 03, 2007
10.81
10.94
10.81
10.87
4,577
+0.02(+0.18%)
May 02, 2007
10.96
11.13
10.85
10.85
41,878
-0.17(-1.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.