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, 2018
28.40
28.41
27.55
27.75
122,794
-0.48(-1.70%)
Apr 27, 2018
27.95
28.27
27.75
28.23
112,231
+0.50(+1.80%)
Apr 26, 2018
30.45
30.45
27.13
27.73
296,018
-0.73(-2.57%)
Apr 25, 2018
28.98
30.00
28.16
28.46
246,940
-0.40(-1.39%)
Apr 24, 2018
29.99
30.21
28.15
28.86
222,107
-0.96(-3.22%)
Apr 23, 2018
30.04
30.04
29.66
29.82
86,422
-0.13(-0.43%)
Apr 20, 2018
30.20
30.35
29.73
29.95
110,994
-0.35(-1.16%)
Apr 19, 2018
30.68
30.70
29.94
30.30
77,191
-0.42(-1.37%)
Apr 18, 2018
30.63
31.11
30.20
30.72
96,833
+0.09(+0.29%)
Apr 17, 2018
31.11
31.49
29.78
30.63
105,919
-0.04(-0.13%)
Apr 16, 2018
29.33
30.91
29.25
30.67
186,307
+1.33(+4.53%)
Apr 13, 2018
29.92
29.92
29.19
29.34
74,420
-0.32(-1.08%)
Apr 12, 2018
29.86
30.11
29.59
29.66
101,600
+0.01(+0.03%)
Apr 11, 2018
29.57
30.17
29.46
29.65
106,712
-0.12(-0.40%)
Apr 10, 2018
29.10
29.99
28.98
29.77
143,962
+0.95(+3.30%)
Apr 09, 2018
29.09
29.75
28.47
28.82
145,458
-0.20(-0.69%)
Apr 06, 2018
30.03
30.46
28.65
29.02
173,933
-1.14(-3.78%)
Apr 05, 2018
30.58
30.91
29.31
30.16
130,413
-0.15(-0.49%)
Apr 04, 2018
30.16
30.44
29.16
30.31
172,878
-0.13(-0.43%)
Apr 03, 2018
28.89
30.58
28.01
30.44
285,878
+1.73(+6.03%)
Apr 02, 2018
29.70
30.20
28.34
28.71
180,091
-1.12(-3.75%)
Mar 29, 2018
29.83
29.83
29.83
0
+0.31(+1.05%)
Mar 28, 2018
29.24
30.23
29.24
29.52
192,237
+0.34(+1.17%)
Mar 27, 2018
30.44
30.44
28.55
29.18
321,315
-1.22(-4.01%)
Mar 26, 2018
30.09
30.78
29.67
30.40
213,076
+0.48(+1.60%)
Mar 23, 2018
31.31
31.75
29.66
29.92
319,698
-1.34(-4.29%)
Mar 22, 2018
31.93
32.52
31.17
31.26
243,263
-0.76(-2.37%)
Mar 21, 2018
31.99
33.18
31.94
32.02
445,178
+0.19(+0.60%)
Mar 20, 2018
32.03
32.50
31.73
31.83
355,611
-0.14(-0.44%)
Mar 19, 2018
31.89
33.36
31.59
31.97
413,198
+0.17(+0.53%)
Mar 16, 2018
32.23
32.38
30.85
31.80
343,716
-0.25(-0.78%)
Mar 15, 2018
29.04
32.38
29.04
32.05
938,647
+5.13(+19.06%)
Mar 14, 2018
27.32
27.41
26.71
26.92
74,495
-0.29(-1.07%)
Mar 13, 2018
27.05
27.71
26.99
27.21
168,954
+0.28(+1.04%)
Mar 12, 2018
27.73
27.73
26.76
26.93
156,137
-0.60(-2.18%)
Mar 09, 2018
26.76
27.68
26.45
27.53
123,473
+0.93(+3.50%)
Mar 08, 2018
26.51
26.95
26.04
26.60
71,216
+0.20(+0.76%)
Mar 07, 2018
26.50
26.40
126,725
+0.34(+1.30%)
Mar 06, 2018
25.85
26.34
25.70
26.06
101,719
+0.19(+0.73%)
Mar 05, 2018
26.85
26.85
25.69
25.87
216,278
-1.09(-4.04%)
Mar 02, 2018
25.94
27.05
25.76
26.96
340,788
+0.84(+3.22%)
Mar 01, 2018
25.80
26.61
25.66
26.12
96,209
+0.30(+1.16%)
Feb 28, 2018
26.43
26.64
25.79
25.82
156,229
-0.47(-1.79%)
Feb 27, 2018
27.63
27.63
26.24
26.29
147,957
-1.23(-4.47%)
Feb 26, 2018
27.00
27.63
26.35
27.52
226,115
+1.20(+4.56%)
Feb 23, 2018
27.00
27.24
26.00
26.32
95,254
-0.54(-2.01%)
Feb 22, 2018
26.22
27.02
26.22
26.86
174,626
+0.81(+3.11%)
Feb 21, 2018
25.61
26.29
25.61
26.05
142,004
+0.54(+2.12%)
Feb 20, 2018
26.12
26.39
25.30
25.51
143,124
-0.74(-2.82%)
Feb 16, 2018
26.25
26.25
26.25
0
-0.12(-0.46%)
Feb 15, 2018
26.99
27.26
25.80
26.37
142,008
-0.40(-1.49%)
Feb 14, 2018
26.99
27.53
26.28
26.77
265,871
-0.06(-0.22%)
Feb 13, 2018
25.42
26.92
25.16
26.83
354,675
+1.29(+5.05%)
Feb 12, 2018
26.08
26.44
25.49
25.54
105,275
-0.46(-1.77%)
Feb 09, 2018
26.34
26.57
25.45
26.00
148,237
-0.16(-0.61%)
Feb 08, 2018
27.72
26.05
26.16
193,756
-1.56(-5.63%)
Feb 07, 2018
27.16
28.18
26.81
27.72
222,386
+0.54(+1.99%)
Feb 06, 2018
28.49
29.38
26.35
27.18
390,128
-2.38(-8.05%)
Feb 05, 2018
29.29
29.75
29.27
29.56
173,637
+0.16(+0.54%)
Feb 02, 2018
29.73
29.87
28.73
29.40
169,664
-0.60(-2.00%)
Feb 01, 2018
29.22
30.23
29.00
30.00
212,044
+0.67(+2.28%)
Jan 31, 2018
28.30
29.39
28.23
29.33
253,529
+1.30(+4.64%)
Jan 30, 2018
27.75
28.81
26.36
28.03
485,786
-1.49(-5.05%)
Jan 29, 2018
29.05
29.58
28.74
29.52
189,402
+0.46(+1.58%)
Jan 26, 2018
28.37
29.16
27.95
29.06
121,510
+0.80(+2.83%)
Jan 25, 2018
28.47
28.70
27.70
28.26
109,020
-0.19(-0.67%)
Jan 24, 2018
28.38
28.86
27.80
28.45
170,703
+0.12(+0.42%)
Jan 23, 2018
28.93
29.11
27.45
28.33
69,529
-0.58(-2.01%)
Jan 22, 2018
28.83
29.51
28.39
28.91
74,335
+0.05(+0.17%)
Jan 19, 2018
27.90
29.12
27.42
28.86
95,550
+0.96(+3.44%)
Jan 18, 2018
27.82
27.97
27.44
27.90
68,953
+0.04(+0.14%)
Jan 17, 2018
27.66
27.88
26.98
27.86
100,941
+0.31(+1.13%)
Jan 16, 2018
28.10
28.53
27.32
27.55
73,609
-0.44(-1.57%)
Jan 12, 2018
27.99
27.99
27.99
0
-0.65(-2.27%)
Jan 11, 2018
27.42
28.70
25.16
28.64
203,214
+1.32(+4.83%)
Jan 10, 2018
27.74
27.78
27.29
27.32
57,166
-0.53(-1.90%)
Jan 09, 2018
28.09
28.39
27.48
27.85
127,643
+0.11(+0.40%)
Jan 08, 2018
27.10
28.04
26.65
27.74
134,072
+0.65(+2.40%)
Jan 05, 2018
27.53
27.58
26.80
27.09
96,441
-0.33(-1.20%)
Jan 04, 2018
28.11
28.11
27.16
27.42
114,275
-0.54(-1.93%)
Jan 03, 2018
28.04
28.74
27.87
27.96
102,003
-0.14(-0.50%)
Jan 02, 2018
28.95
29.18
27.96
28.10
156,726
-0.63(-2.19%)
Dec 29, 2017
28.73
28.73
28.73
0
-0.04(-0.14%)
Dec 28, 2017
28.88
28.94
28.48
28.77
70,329
-0.07(-0.24%)
Dec 27, 2017
29.04
29.04
28.68
28.84
31,036
-0.19(-0.65%)
Dec 26, 2017
28.95
29.14
28.78
29.03
77,126
+0.04(+0.14%)
Dec 22, 2017
28.68
29.28
28.49
28.99
112,050
+0.29(+1.01%)
Dec 21, 2017
28.90
28.91
28.44
28.70
89,021
-0.12(-0.42%)
Dec 20, 2017
28.70
29.08
28.68
28.82
76,664
+0.31(+1.09%)
Dec 19, 2017
28.82
29.06
28.45
28.51
69,224
-0.30(-1.04%)
Dec 18, 2017
28.95
29.22
28.57
28.81
49,004
+0.07(+0.24%)
Dec 15, 2017
27.78
29.25
27.78
28.74
161,765
+0.95(+3.42%)
Dec 14, 2017
28.78
28.78
27.27
27.79
129,537
-0.99(-3.44%)
Dec 13, 2017
28.98
29.05
28.59
28.78
94,057
-0.09(-0.31%)
Dec 12, 2017
28.94
29.54
28.68
28.87
174,768
-0.02(-0.07%)
Dec 11, 2017
29.62
29.98
28.86
28.89
89,284
-0.72(-2.43%)
Dec 08, 2017
29.85
30.25
29.05
29.61
99,722
-0.13(-0.44%)
Dec 07, 2017
29.93
30.34
29.50
29.74
198,285
-0.12(-0.40%)
Dec 06, 2017
29.64
30.08
29.64
29.86
171,259
+0.06(+0.20%)
Dec 05, 2017
29.53
30.07
29.44
29.80
153,170
+0.26(+0.88%)
Dec 04, 2017
29.31
30.06
29.12
29.54
127,549
+0.62(+2.14%)
Dec 01, 2017
29.96
29.96
28.65
28.92
117,836
-1.04(-3.47%)
Nov 30, 2017
29.61
30.06
29.33
29.96
151,271
+0.46(+1.56%)
Nov 29, 2017
28.79
29.69
28.79
29.50
94,493
+0.59(+2.04%)
Nov 28, 2017
28.59
29.05
28.37
28.91
117,436
+0.41(+1.44%)
Nov 27, 2017
29.33
29.62
28.46
28.50
127,075
-0.77(-2.63%)
Nov 24, 2017
29.81
30.04
29.17
29.27
55,206
-0.53(-1.78%)
Nov 22, 2017
29.67
30.09
29.32
29.80
73,198
+0.11(+0.37%)
Nov 21, 2017
29.16
29.86
29.01
29.69
74,658
+0.67(+2.31%)
Nov 20, 2017
29.12
29.38
28.64
29.02
76,078
-0.04(-0.14%)
Nov 17, 2017
29.18
29.18
28.60
29.06
100,116
-0.13(-0.45%)
Nov 16, 2017
28.22
29.26
28.15
29.19
88,248
+1.11(+3.95%)
Nov 15, 2017
28.88
29.01
27.97
28.08
123,313
-0.92(-3.17%)
Nov 14, 2017
28.35
29.01
28.04
29.00
104,784
+0.57(+2.00%)
Nov 13, 2017
27.80
28.61
27.50
28.43
117,952
+0.43(+1.55%)
Nov 10, 2017
27.80
28.15
27.52
28.00
90,579
+0.09(+0.30%)
Nov 09, 2017
28.68
28.68
27.44
27.91
108,646
-0.90(-3.12%)
Nov 08, 2017
28.25
28.96
27.68
28.81
89,033
+0.48(+1.69%)
Nov 07, 2017
29.04
29.15
27.99
28.33
117,345
-0.82(-2.81%)
Nov 06, 2017
29.20
29.50
28.74
29.15
120,642
-0.02(-0.07%)
Nov 03, 2017
29.86
30.02
29.10
29.17
129,289
-0.68(-2.28%)
Nov 02, 2017
29.99
30.21
29.44
29.85
109,845
+0.13(+0.44%)
Nov 01, 2017
29.83
30.50
29.14
29.72
515,685
+0.02(+0.07%)
Oct 31, 2017
29.18
29.96
29.18
29.70
237,285
+0.69(+2.38%)
Oct 30, 2017
29.17
29.61
28.72
29.01
142,184
-0.18(-0.62%)
Oct 27, 2017
28.73
29.31
28.53
29.19
297,993
+0.46(+1.60%)
Oct 26, 2017
28.76
29.08
28.31
28.73
444,620
+0.23(+0.81%)
Oct 25, 2017
28.75
29.13
28.48
28.50
158,386
-0.24(-0.84%)
Oct 24, 2017
29.10
29.56
28.58
28.74
242,703
-0.15(-0.52%)
Oct 23, 2017
27.78
29.42
27.45
28.89
344,640
+1.55(+5.67%)
Oct 20, 2017
29.00
30.61
27.00
27.34
698,472
-0.42(-1.51%)
Oct 19, 2017
26.31
28.19
26.11
27.76
215,087
+1.16(+4.36%)
Oct 18, 2017
26.60
27.34
26.58
26.60
90,803
-0.03(-0.11%)
Oct 17, 2017
26.37
27.54
26.11
26.63
106,136
+0.10(+0.38%)
Oct 16, 2017
27.39
27.49
24.79
26.53
194,163
-1.60(-5.69%)
Oct 13, 2017
29.11
29.11
28.07
28.13
61,121
-0.78(-2.70%)
Oct 12, 2017
28.32
29.04
28.27
28.91
63,659
+0.63(+2.23%)
Oct 11, 2017
28.50
29.07
28.12
28.28
133,907
-0.21(-0.74%)
Oct 10, 2017
28.47
28.66
28.06
28.49
48,528
+0.31(+1.10%)
Oct 09, 2017
28.00
28.27
27.77
28.18
51,481
+0.09(+0.32%)
Oct 06, 2017
28.25
28.30
27.82
28.09
66,093
-0.15(-0.53%)
Oct 05, 2017
28.11
28.64
27.78
28.24
86,739
+0.19(+0.68%)
Oct 04, 2017
27.99
28.08
26.29
28.05
98,804
-0.13(-0.46%)
Oct 03, 2017
28.31
28.87
27.83
28.18
135,611
-0.06(-0.21%)
Oct 02, 2017
29.20
29.49
27.42
28.24
147,816
-0.74(-2.55%)
Sep 29, 2017
27.03
29.58
26.77
28.98
532,963
+2.10(+7.81%)
Sep 28, 2017
27.15
27.34
26.70
26.88
41,159
-0.38(-1.39%)
Sep 27, 2017
26.67
27.43
26.67
27.26
118,370
+0.77(+2.91%)
Sep 26, 2017
26.43
26.63
24.88
26.49
61,152
+0.20(+0.76%)
Sep 25, 2017
26.15
26.50
26.08
26.29
80,645
+0.13(+0.50%)
Sep 22, 2017
25.75
26.24
25.50
26.16
52,891
+0.44(+1.71%)
Sep 21, 2017
25.50
25.89
25.38
25.72
49,817
+0.21(+0.82%)
Sep 20, 2017
24.90
25.67
24.90
25.51
46,110
+0.33(+1.31%)
Sep 19, 2017
25.36
25.41
25.02
25.18
46,800
-0.18(-0.71%)
Sep 18, 2017
24.77
25.72
24.77
25.36
97,211
+0.60(+2.42%)
Sep 15, 2017
24.84
24.98
24.57
24.76
125,212
-0.09(-0.36%)
Sep 14, 2017
25.20
25.46
24.58
24.85
292,525
-0.47(-1.86%)
Sep 13, 2017
25.72
25.74
25.18
25.32
152,576
-0.39(-1.52%)
Sep 12, 2017
25.48
25.90
25.18
25.71
108,006
+0.36(+1.42%)
Sep 11, 2017
26.00
26.00
25.19
25.35
114,921
-0.48(-1.86%)
Sep 08, 2017
25.75
26.49
25.55
25.83
70,967
+0.09(+0.35%)
Sep 07, 2017
25.19
25.89
24.92
25.74
100,106
+0.56(+2.22%)
Sep 06, 2017
24.97
25.50
24.61
25.18
139,918
+0.22(+0.88%)
Sep 05, 2017
24.63
25.21
24.46
24.96
150,975
+0.22(+0.89%)
Sep 01, 2017
24.00
25.06
23.50
24.74
209,966
+0.73(+3.04%)
Aug 31, 2017
24.09
24.09
23.26
24.01
199,159
-0.15(-0.62%)
Aug 30, 2017
23.40
24.30
23.26
24.16
276,515
+0.76(+3.25%)
Aug 29, 2017
22.06
23.52
22.06
23.40
229,219
+1.17(+5.26%)
Aug 28, 2017
21.85
22.35
21.85
22.23
106,038
+0.39(+1.79%)
Aug 25, 2017
21.30
21.91
21.05
21.84
172,815
+0.59(+2.78%)
Aug 24, 2017
21.22
21.38
20.78
21.25
63,626
+0.26(+1.24%)
Aug 23, 2017
20.43
21.62
20.37
20.99
85,998
+0.41(+1.99%)
Aug 22, 2017
20.92
21.04
20.44
20.58
105,366
-0.30(-1.44%)
Aug 21, 2017
21.43
21.45
20.81
20.88
29,980
-0.53(-2.48%)
Aug 18, 2017
21.15
21.47
21.15
21.41
78,866
+0.24(+1.13%)
Aug 17, 2017
21.82
22.16
21.16
21.17
93,795
-0.83(-3.77%)
Aug 16, 2017
21.89
22.23
21.76
22.00
55,314
+0.24(+1.10%)
Aug 15, 2017
21.82
21.98
21.66
21.76
105,627
+0.16(+0.74%)
Aug 14, 2017
20.33
21.66
20.33
21.60
156,380
+2.05(+10.49%)
Aug 11, 2017
19.30
19.59
19.29
19.55
79,340
+0.25(+1.30%)
Aug 10, 2017
18.72
19.50
18.65
19.30
94,334
+0.31(+1.63%)
Aug 09, 2017
18.78
19.10
18.51
18.99
76,457
+0.03(+0.16%)
Aug 08, 2017
19.15
19.50
18.89
18.96
30,005
-0.22(-1.15%)
Aug 07, 2017
19.15
19.32
18.84
19.18
52,446
+0.07(+0.37%)
Aug 04, 2017
18.43
19.14
18.43
19.11
102,105
+0.67(+3.63%)
Aug 03, 2017
18.19
18.66
18.19
18.44
42,468
+0.14(+0.77%)
Aug 02, 2017
18.90
18.96
18.16
18.30
37,182
-0.66(-3.48%)
Aug 01, 2017
18.83
18.98
18.37
18.96
77,164
+0.21(+1.12%)
Jul 31, 2017
18.64
18.76
18.05
18.75
103,142
+0.13(+0.70%)
Jul 28, 2017
17.56
18.71
17.48
18.62
67,337
+0.90(+5.08%)
Jul 27, 2017
19.10
19.10
17.43
17.72
71,919
-1.27(-6.69%)
Jul 26, 2017
16.76
19.36
16.76
18.99
198,142
+1.92(+11.25%)
Jul 25, 2017
16.99
17.36
16.63
17.07
199,888
+0.28(+1.67%)
Jul 24, 2017
16.97
17.08
16.61
16.79
51,632
-0.16(-0.94%)
Jul 21, 2017
16.98
17.34
16.72
16.95
106,089
+0.02(+0.12%)
Jul 20, 2017
16.51
17.00
16.37
16.93
51,251
+0.39(+2.36%)
Jul 19, 2017
16.63
16.88
16.17
16.54
162,091
-0.19(-1.14%)
Jul 18, 2017
16.98
16.98
16.10
16.73
167,210
-0.26(-1.53%)
Jul 17, 2017
16.67
17.20
16.60
16.99
57,757
+0.31(+1.86%)
Jul 14, 2017
16.61
16.74
16.60
16.68
55,639
+0.00(+0.00%)
Jul 13, 2017
16.54
16.74
16.06
16.68
65,182
+0.07(+0.42%)
Jul 12, 2017
15.91
16.71
15.90
16.61
419,133
+0.61(+3.81%)
Jul 11, 2017
16.50
16.50
15.86
16.00
206,436
-0.51(-3.09%)
Jul 10, 2017
17.15
17.39
16.44
16.51
53,182
-0.79(-4.57%)
Jul 07, 2017
17.59
17.59
17.20
17.30
46,405
-0.30(-1.70%)
Jul 06, 2017
18.23
18.29
17.51
17.60
88,126
-0.72(-3.93%)
Jul 05, 2017
18.20
18.46
18.20
18.32
127,648
+0.13(+0.71%)
Jul 03, 2017
17.71
18.27
17.52
18.19
68,289
+0.66(+3.76%)
Jun 30, 2017
17.82
17.83
17.48
17.53
119,192
-0.22(-1.24%)
Jun 29, 2017
17.93
17.93
17.58
17.75
67,438
-0.06(-0.34%)
Jun 28, 2017
17.85
17.95
17.70
17.81
80,163
+0.05(+0.28%)
Jun 27, 2017
17.97
18.05
17.38
17.76
92,107
-0.24(-1.33%)
Jun 26, 2017
17.84
18.47
17.84
18.00
51,474
+0.19(+1.07%)
Jun 23, 2017
17.94
18.01
17.64
17.81
48,052
-0.12(-0.67%)
Jun 22, 2017
18.56
18.63
17.81
17.93
44,337
-0.57(-3.08%)
Jun 21, 2017
18.85
18.96
18.20
18.50
54,923
-0.23(-1.23%)
Jun 20, 2017
19.06
19.06
18.64
18.73
23,650
-0.33(-1.73%)
Jun 19, 2017
18.78
19.14
18.32
19.06
49,179
+0.33(+1.76%)
Jun 16, 2017
18.83
18.84
18.49
18.73
63,211
-0.25(-1.32%)
Jun 15, 2017
18.92
19.17
18.12
18.98
77,035
-0.23(-1.20%)
Jun 14, 2017
18.74
19.39
18.23
19.21
79,748
+0.46(+2.45%)
Jun 13, 2017
18.64
18.87
18.36
18.75
85,245
+0.11(+0.59%)
Jun 12, 2017
18.84
18.88
18.13
18.64
110,656
-0.11(-0.59%)
Jun 09, 2017
18.62
18.85
18.14
18.75
400,100
+0.13(+0.70%)
Jun 08, 2017
18.65
18.86
18.17
18.62
52,749
-0.07(-0.37%)
Jun 07, 2017
17.87
18.74
17.87
18.69
55,710
+0.98(+5.53%)
Jun 06, 2017
18.03
18.08
17.71
17.71
29,714
-0.50(-2.77%)
Jun 05, 2017
18.35
18.45
18.01
18.21
26,796
-0.05(-0.30%)
Jun 02, 2017
18.54
18.89
18.24
18.27
67,936
-0.28(-1.51%)
Jun 01, 2017
18.51
18.64
17.17
18.55
59,914
+0.13(+0.71%)
May 31, 2017
18.20
18.49
17.98
18.42
89,378
+0.28(+1.54%)
May 30, 2017
17.52
18.34
17.42
18.14
45,676
+0.53(+3.01%)
May 26, 2017
17.93
18.48
17.25
17.61
26,510
+0.03(+0.17%)
May 25, 2017
17.77
17.77
17.02
17.58
72,755
-0.10(-0.57%)
May 24, 2017
18.00
18.04
17.67
17.68
59,488
-0.28(-1.56%)
May 23, 2017
17.05
18.20
16.75
17.96
90,878
+1.04(+6.15%)
May 22, 2017
17.03
17.07
16.71
16.92
28,606
-0.01(-0.06%)
May 19, 2017
16.65
17.05
16.53
16.93
46,029
+0.34(+2.05%)
May 18, 2017
16.26
16.67
16.23
16.59
49,425
+0.36(+2.22%)
May 17, 2017
16.82
16.92
16.11
16.23
159,798
-0.69(-4.08%)
May 16, 2017
16.99
17.03
16.59
16.92
71,026
-0.03(-0.18%)
May 15, 2017
16.69
17.65
16.69
16.95
120,820
+0.27(+1.62%)
May 12, 2017
17.04
17.17
16.56
16.68
106,608
-0.44(-2.57%)
May 11, 2017
17.23
17.65
17.02
17.12
123,963
-0.21(-1.21%)
May 10, 2017
17.46
17.46
17.15
17.33
83,568
-0.16(-0.91%)
May 09, 2017
17.69
17.79
17.42
17.49
59,824
-0.22(-1.24%)
May 08, 2017
18.14
18.39
17.65
17.71
41,138
-0.45(-2.48%)
May 05, 2017
18.67
18.67
18.09
18.16
68,362
-0.52(-2.78%)
May 04, 2017
18.51
18.91
18.22
18.68
104,405
+0.16(+0.86%)
May 03, 2017
18.76
19.04
18.05
18.52
106,057
-0.38(-2.01%)
May 02, 2017
18.95
19.02
18.42
18.90
93,554
-0.05(-0.26%)
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
.