Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K V H Inds Inc (NQ: KVHI )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.190 9.390 9.111 9.190 51,317 -0.06(-0.65%)
Dec 30, 2021 9.070 9.340 9.010 9.250 58,450 +0.17(+1.87%)
Dec 29, 2021 8.960 9.340 8.850 9.080 88,386 +0.08(+0.89%)
Dec 28, 2021 9.070 9.100 8.930 9.000 46,832 -0.03(-0.33%)
Dec 27, 2021 8.950 9.110 8.900 9.030 143,795 +0.04(+0.44%)
Dec 23, 2021 9.100 9.280 8.930 8.990 18,493 -0.11(-1.21%)
Dec 22, 2021 9.250 9.300 9.010 9.100 38,579 -0.20(-2.15%)
Dec 21, 2021 9.050 9.339 9.050 9.300 17,045 +0.33(+3.68%)
Dec 20, 2021 8.830 9.020 8.670 8.970 43,450 +0.02(+0.22%)
Dec 17, 2021 8.860 9.139 8.710 8.950 82,035 +0.10(+1.13%)
Dec 16, 2021 9.340 9.480 8.780 8.850 47,882 -0.44(-4.74%)
Dec 15, 2021 9.410 9.655 9.270 9.290 76,104 -0.07(-0.75%)
Dec 14, 2021 9.410 9.570 9.295 9.360 26,166 -0.10(-1.06%)
Dec 13, 2021 9.820 9.820 9.300 9.460 55,101 -0.35(-3.57%)
Dec 10, 2021 9.890 10.20 9.750 9.810 23,776 -0.07(-0.71%)
Dec 09, 2021 9.980 10.24 9.750 9.880 41,872 -0.09(-0.90%)
Dec 08, 2021 10.44 10.44 9.690 9.970 22,855 -0.09(-0.89%)
Dec 07, 2021 10.30 10.51 10.01 10.06 26,023 -0.14(-1.37%)
Dec 06, 2021 9.970 10.30 9.825 10.20 31,518 +0.28(+2.82%)
Dec 03, 2021 10.08 10.25 9.650 9.920 33,465 -0.16(-1.59%)
Dec 02, 2021 9.820 10.11 9.740 10.08 28,774 +0.33(+3.38%)
Dec 01, 2021 10.23 10.26 9.750 9.750 56,358 -0.24(-2.40%)
Nov 30, 2021 10.53 10.54 9.970 9.990 62,112 -0.73(-6.81%)
Nov 29, 2021 10.27 10.85 10.01 10.72 110,650 +0.72(+7.20%)
Nov 26, 2021 10.36 10.58 10.00 10.00 40,522 -0.53(-5.03%)
Nov 24, 2021 10.36 11.29 10.32 10.53 52,745 +0.15(+1.45%)
Nov 23, 2021 10.50 10.58 10.38 10.38 34,744 -0.07(-0.67%)
Nov 22, 2021 10.40 10.69 10.37 10.45 39,158 +0.12(+1.16%)
Nov 19, 2021 10.26 10.48 10.21 10.33 38,961 +0.01(+0.10%)
Nov 18, 2021 10.40 10.35 10.27 10.32 42,753 -0.07(-0.67%)
Nov 17, 2021 10.73 10.76 10.37 10.39 35,046 -0.42(-3.89%)
Nov 16, 2021 10.44 11.03 10.36 10.81 96,088 +0.37(+3.54%)
Nov 15, 2021 10.78 10.78 10.38 10.44 53,845 -0.26(-2.43%)
Nov 12, 2021 10.92 10.96 10.65 10.70 30,678 -0.19(-1.74%)
Nov 11, 2021 10.99 11.02 10.72 10.89 51,266 -0.02(-0.18%)
Nov 10, 2021 11.15 10.91 39,424 -0.32(-2.85%)
Nov 09, 2021 10.88 11.31 10.88 11.23 43,609 +0.17(+1.54%)
Nov 08, 2021 11.99 11.99 11.00 11.06 96,679 +0.57(+5.43%)
Nov 05, 2021 10.51 10.79 10.43 10.49 33,195 -0.01(-0.10%)
Nov 04, 2021 10.74 10.78 10.41 10.50 18,005 -0.24(-2.23%)
Nov 03, 2021 10.50 10.87 10.39 10.74 31,055 +0.36(+3.47%)
Nov 02, 2021 10.88 10.88 10.30 10.38 22,739 +0.02(+0.19%)
Nov 01, 2021 10.27 10.42 10.21 10.36 24,147 +0.10(+0.97%)
Oct 29, 2021 10.36 10.36 10.23 10.26 19,187 +0.00(+0.00%)
Oct 28, 2021 10.33 10.35 10.23 10.26 23,278 +0.00(+0.00%)
Oct 27, 2021 10.22 10.34 10.12 10.26 46,583 -0.02(-0.19%)
Oct 26, 2021 10.35 10.20 10.28 40,817 -0.01(-0.10%)
Oct 25, 2021 10.11 10.34 10.08 10.29 38,892 +0.17(+1.68%)
Oct 22, 2021 10.36 10.36 10.10 10.12 35,877 -0.26(-2.50%)
Oct 21, 2021 10.39 10.58 10.35 10.38 16,089 -0.05(-0.48%)
Oct 20, 2021 10.32 10.51 10.25 10.43 24,272 +0.08(+0.77%)
Oct 19, 2021 10.30 10.48 10.20 10.35 36,730 +0.09(+0.88%)
Oct 18, 2021 10.32 10.37 10.21 10.26 32,919 -0.05(-0.48%)
Oct 15, 2021 10.50 10.55 10.29 10.31 32,667 -0.06(-0.58%)
Oct 14, 2021 10.38 10.48 10.31 10.37 25,546 +0.09(+0.88%)
Oct 13, 2021 10.32 10.32 10.12 10.28 33,726 +0.03(+0.29%)
Oct 12, 2021 10.30 10.49 10.23 10.25 44,745 +0.00(+0.00%)
Oct 11, 2021 9.990 10.30 9.990 10.25 57,286 +0.34(+3.43%)
Oct 08, 2021 9.920 10.01 9.790 9.910 64,160 +0.07(+0.71%)
Oct 07, 2021 10.04 10.04 9.830 9.840 37,826 -0.01(-0.10%)
Oct 06, 2021 9.760 9.980 9.750 9.850 92,183 +0.00(+0.00%)
Oct 05, 2021 9.750 9.920 9.740 9.850 60,128 +0.08(+0.82%)
Oct 04, 2021 9.690 9.840 9.660 9.770 78,563 +0.05(+0.51%)
Oct 01, 2021 9.640 9.790 9.530 9.720 29,034 +0.09(+0.93%)
Sep 30, 2021 9.620 9.710 9.580 9.630 32,713 +0.06(+0.63%)
Sep 29, 2021 9.520 9.700 9.510 9.570 37,080 -0.10(-1.03%)
Sep 28, 2021 9.780 9.780 9.610 9.670 52,729 -0.09(-0.92%)
Sep 27, 2021 9.700 9.910 9.520 9.760 27,556 +0.11(+1.14%)
Sep 24, 2021 9.680 9.730 9.590 9.650 28,354 -0.11(-1.13%)
Sep 23, 2021 9.700 9.930 9.564 9.760 31,308 +0.09(+0.93%)
Sep 22, 2021 9.740 9.750 9.550 9.670 44,853 -0.03(-0.31%)
Sep 21, 2021 9.410 9.740 9.300 9.700 124,848 +0.34(+3.63%)
Sep 20, 2021 9.240 9.415 9.240 9.360 89,841 -0.05(-0.53%)
Sep 17, 2021 9.670 9.790 9.390 9.410 309,024 -0.28(-2.89%)
Sep 16, 2021 9.760 9.970 9.610 9.690 24,308 -0.07(-0.72%)
Sep 15, 2021 9.870 9.870 9.555 9.760 41,344 +0.05(+0.51%)
Sep 14, 2021 10.06 10.08 9.700 9.710 34,996 -0.35(-3.48%)
Sep 13, 2021 9.990 10.18 9.700 10.06 26,706 +0.10(+1.00%)
Sep 10, 2021 10.01 10.10 9.830 9.960 51,564 -0.03(-0.30%)
Sep 09, 2021 9.880 10.15 9.775 9.990 43,340 +0.05(+0.50%)
Sep 08, 2021 10.00 10.00 9.810 9.940 42,998 -0.06(-0.60%)
Sep 07, 2021 10.17 10.25 9.960 10.00 37,476 -0.16(-1.57%)
Sep 03, 2021 10.30 10.32 10.05 10.16 60,425 -0.13(-1.26%)
Sep 02, 2021 10.43 10.43 10.12 10.29 57,205 -0.09(-0.87%)
Sep 01, 2021 10.58 10.58 10.20 10.38 58,160 -0.19(-1.80%)
Aug 31, 2021 10.40 10.70 10.31 10.57 44,324 +0.15(+1.44%)
Aug 30, 2021 10.54 10.54 10.13 10.42 162,801 -0.12(-1.14%)
Aug 27, 2021 10.43 10.69 10.43 10.54 37,342 +0.12(+1.15%)
Aug 26, 2021 10.36 10.47 10.22 10.42 128,955 +0.02(+0.19%)
Aug 25, 2021 10.44 10.65 10.38 10.40 58,748 -0.09(-0.86%)
Aug 24, 2021 10.49 10.59 10.40 10.49 72,563 +0.00(+0.00%)
Aug 23, 2021 10.38 10.60 10.38 10.49 73,150 +0.14(+1.35%)
Aug 20, 2021 10.14 10.46 10.12 10.35 58,250 +0.14(+1.37%)
Aug 19, 2021 10.20 10.43 10.20 10.21 45,572 -0.08(-0.78%)
Aug 18, 2021 10.25 10.44 10.24 10.29 53,482 -0.02(-0.19%)
Aug 17, 2021 10.40 10.46 10.21 10.31 53,141 -0.15(-1.43%)
Aug 16, 2021 10.60 10.60 10.44 10.46 37,611 -0.21(-1.97%)
Aug 13, 2021 10.65 10.77 10.52 10.67 56,257 +0.07(+0.66%)
Aug 12, 2021 10.55 10.64 10.37 10.60 53,258 +0.05(+0.47%)
Aug 11, 2021 10.74 10.79 10.51 10.55 75,623 -0.19(-1.77%)
Aug 10, 2021 10.75 10.87 10.70 10.74 50,477 -0.05(-0.46%)
Aug 09, 2021 10.84 10.93 10.77 10.79 40,791 -0.11(-1.01%)
Aug 06, 2021 11.04 11.12 10.87 10.90 48,680 +0.00(+0.00%)
Aug 05, 2021 10.50 10.98 10.50 10.90 80,410 +0.38(+3.61%)
Aug 04, 2021 10.63 10.89 10.53 10.52 128,357 -0.48(-4.36%)
Aug 03, 2021 10.90 11.09 10.53 11.00 84,569 +0.23(+2.14%)
Aug 02, 2021 11.44 11.50 10.77 10.77 77,181 -0.55(-4.86%)
Jul 30, 2021 11.68 12.05 11.32 11.32 56,026 -0.41(-3.50%)
Jul 29, 2021 11.79 11.91 11.68 11.73 27,333 -0.01(-0.09%)
Jul 28, 2021 11.84 11.86 11.33 11.74 361,975 -0.13(-1.10%)
Jul 27, 2021 12.13 12.13 11.77 11.87 30,967 -0.32(-2.63%)
Jul 26, 2021 12.21 12.39 12.17 12.19 37,159 -0.04(-0.33%)
Jul 23, 2021 12.30 12.35 12.05 12.23 29,941 -0.04(-0.33%)
Jul 22, 2021 12.57 12.66 12.17 12.27 66,051 -0.32(-2.54%)
Jul 21, 2021 12.35 12.65 12.35 12.59 144,720 +0.25(+2.03%)
Jul 20, 2021 11.95 12.58 11.90 12.34 166,934 +0.38(+3.18%)
Jul 19, 2021 11.75 11.99 11.62 11.96 100,138 +0.01(+0.08%)
Jul 16, 2021 12.08 12.10 11.94 11.95 66,513 -0.08(-0.67%)
Jul 15, 2021 12.22 12.22 11.91 12.03 79,834 -0.30(-2.43%)
Jul 14, 2021 12.42 12.58 12.25 12.33 40,394 -0.04(-0.32%)
Jul 13, 2021 12.61 12.62 12.33 12.37 58,433 -0.31(-2.44%)
Jul 12, 2021 12.48 12.71 12.47 12.68 111,530 +0.14(+1.12%)
Jul 09, 2021 12.30 12.56 12.20 12.54 249,858 +0.38(+3.12%)
Jul 08, 2021 11.96 12.27 11.94 12.16 41,857 -0.03(-0.25%)
Jul 07, 2021 12.32 12.35 12.04 12.19 69,172 -0.17(-1.38%)
Jul 06, 2021 12.35 12.73 12.29 12.36 63,831 +0.04(+0.32%)
Jul 02, 2021 12.52 12.65 12.29 12.32 55,634 -0.20(-1.60%)
Jul 01, 2021 12.34 12.52 12.31 12.52 58,967 +0.22(+1.79%)
Jun 30, 2021 12.39 12.39 12.10 12.30 66,983 -0.09(-0.73%)
Jun 29, 2021 12.40 12.63 12.29 12.39 48,339 +0.04(+0.32%)
Jun 28, 2021 12.61 12.67 12.23 12.35 86,627 -0.24(-1.91%)
Jun 25, 2021 12.24 12.87 12.24 12.59 473,078 +0.36(+2.94%)
Jun 24, 2021 11.89 12.25 11.65 12.23 389,826 +0.36(+3.03%)
Jun 23, 2021 11.97 12.05 11.83 11.87 317,157 -0.09(-0.75%)
Jun 22, 2021 12.14 12.20 11.92 11.96 233,717 -0.07(-0.58%)
Jun 21, 2021 12.33 12.39 11.88 12.03 173,952 -0.15(-1.23%)
Jun 18, 2021 12.35 12.58 12.17 12.18 284,193 -0.41(-3.26%)
Jun 17, 2021 12.99 13.19 12.51 12.59 163,956 -0.46(-3.52%)
Jun 16, 2021 13.52 13.71 12.92 13.05 154,042 -0.51(-3.76%)
Jun 15, 2021 13.40 13.71 13.35 13.56 148,410 +0.16(+1.19%)
Jun 14, 2021 13.65 13.65 13.39 13.40 45,972 -0.27(-1.98%)
Jun 11, 2021 13.39 13.67 13.38 13.67 49,641 +0.28(+2.09%)
Jun 10, 2021 13.68 13.68 13.33 13.39 72,042 -0.29(-2.12%)
Jun 09, 2021 13.73 13.93 13.57 13.68 80,711 -0.11(-0.80%)
Jun 08, 2021 14.05 14.05 13.61 13.79 321,607 -0.30(-2.13%)
Jun 07, 2021 14.12 14.15 13.96 14.09 131,566 +0.09(+0.64%)
Jun 04, 2021 14.34 14.34 13.93 14.00 70,225 -0.25(-1.75%)
Jun 03, 2021 14.34 14.35 14.01 14.25 33,066 -0.10(-0.70%)
Jun 02, 2021 14.59 14.59 14.30 14.35 37,795 -0.21(-1.44%)
Jun 01, 2021 14.38 14.59 14.30 14.56 60,106 +0.27(+1.89%)
May 28, 2021 14.22 14.35 14.03 14.29 51,031 +0.14(+0.99%)
May 27, 2021 14.07 14.38 14.01 14.15 53,711 +0.20(+1.43%)
May 26, 2021 13.85 14.10 13.77 13.95 52,867 +0.14(+1.01%)
May 25, 2021 14.31 14.50 13.81 13.81 79,819 -0.53(-3.70%)
May 24, 2021 14.64 14.73 14.30 14.34 54,280 -0.24(-1.65%)
May 21, 2021 14.50 14.72 14.29 14.58 71,096 +0.21(+1.46%)
May 20, 2021 14.21 14.43 14.13 14.37 27,728 +0.16(+1.13%)
May 19, 2021 14.15 14.31 13.92 14.21 43,500 -0.15(-1.04%)
May 18, 2021 14.22 14.50 14.20 14.36 72,649 +0.03(+0.21%)
May 17, 2021 14.49 14.49 14.17 14.33 49,504 -0.16(-1.10%)
May 14, 2021 14.09 14.58 14.03 14.49 97,879 +0.43(+3.06%)
May 13, 2021 13.69 14.22 13.69 14.06 139,612 +0.39(+2.85%)
May 12, 2021 14.22 14.22 13.65 13.67 57,915 -0.50(-3.53%)
May 11, 2021 13.51 14.22 13.28 14.17 66,804 +0.19(+1.36%)
May 10, 2021 13.98 14.24 13.75 13.98 67,367 -0.02(-0.14%)
May 07, 2021 13.50 14.23 13.50 14.00 98,792 +0.07(+0.50%)
May 06, 2021 13.62 14.00 13.50 13.93 68,417 +0.31(+2.28%)
May 05, 2021 13.71 13.80 13.22 13.62 68,097 +0.05(+0.37%)
May 04, 2021 13.42 13.74 13.00 13.57 65,225 +0.06(+0.44%)
May 03, 2021 13.59 13.59 13.26 13.51 77,159 +0.12(+0.90%)
Apr 30, 2021 13.54 13.65 13.34 13.39 103,400 -0.29(-2.12%)
Apr 29, 2021 14.11 14.11 13.54 13.68 48,879 -0.30(-2.15%)
Apr 28, 2021 13.71 14.06 13.59 13.98 121,352 +0.28(+2.04%)
Apr 27, 2021 13.60 13.78 13.48 13.70 378,509 +0.12(+0.88%)
Apr 26, 2021 13.55 13.65 13.46 13.58 43,334 +0.05(+0.37%)
Apr 23, 2021 13.46 13.63 13.35 13.53 60,800 +0.09(+0.67%)
Apr 22, 2021 13.49 13.62 13.21 13.44 62,877 -0.03(-0.22%)
Apr 21, 2021 13.21 13.55 13.15 13.47 53,904 +0.20(+1.51%)
Apr 20, 2021 13.63 13.72 13.14 13.27 151,165 -0.41(-3.00%)
Apr 19, 2021 13.77 14.00 13.38 13.68 343,834 -0.09(-0.65%)
Apr 16, 2021 13.49 14.00 13.21 13.77 135,100 +0.35(+2.61%)
Apr 15, 2021 13.49 13.51 12.97 13.42 114,119 +0.06(+0.45%)
Apr 14, 2021 13.34 13.58 13.34 13.36 48,714 +0.03(+0.23%)
Apr 13, 2021 13.06 13.43 13.00 13.33 73,334 +0.26(+1.99%)
Apr 12, 2021 13.35 13.35 13.00 13.07 101,285 -0.20(-1.51%)
Apr 09, 2021 13.35 13.35 13.04 13.27 55,100 -0.08(-0.60%)
Apr 08, 2021 13.30 13.40 13.06 13.35 48,752 +0.05(+0.38%)
Apr 07, 2021 13.41 13.41 13.10 13.30 71,862 -0.13(-0.97%)
Apr 06, 2021 13.48 13.48 13.15 13.43 96,002 +0.02(+0.15%)
Apr 05, 2021 13.00 13.45 12.90 13.41 119,292 +0.60(+4.68%)
Apr 01, 2021 12.66 12.82 12.52 12.81 52,100 +0.13(+1.03%)
Mar 31, 2021 12.54 12.75 12.26 12.68 65,060 +0.18(+1.44%)
Mar 30, 2021 12.38 12.58 12.31 12.50 58,011 -0.05(-0.40%)
Mar 29, 2021 12.79 12.86 12.32 12.55 75,305 -0.27(-2.11%)
Mar 26, 2021 12.46 12.84 12.27 12.82 73,700 +0.44(+3.55%)
Mar 25, 2021 11.93 12.43 11.81 12.38 92,875 +0.41(+3.43%)
Mar 24, 2021 12.27 12.59 11.85 11.97 89,345 -0.27(-2.21%)
Mar 23, 2021 12.72 12.89 12.17 12.24 101,995 -0.56(-4.38%)
Mar 22, 2021 13.04 13.04 12.68 12.80 127,081 +0.04(+0.31%)
Mar 19, 2021 12.71 13.08 12.63 12.76 480,800 -0.05(-0.39%)
Mar 18, 2021 12.75 13.16 12.75 12.81 75,303 -0.03(-0.23%)
Mar 17, 2021 12.75 12.92 12.42 12.84 126,499 +0.04(+0.31%)
Mar 16, 2021 13.23 13.23 12.69 12.80 85,433 -0.48(-3.61%)
Mar 15, 2021 13.35 13.45 13.08 13.28 82,264 -0.11(-0.82%)
Mar 12, 2021 13.58 13.60 13.35 13.39 43,300 -0.22(-1.62%)
Mar 11, 2021 13.38 13.67 13.33 13.61 74,729 +0.18(+1.34%)
Mar 10, 2021 13.59 13.68 13.27 13.43 62,996 +0.06(+0.45%)
Mar 09, 2021 13.14 13.68 13.14 13.37 75,124 +0.36(+2.77%)
Mar 08, 2021 13.32 13.60 13.01 13.01 86,362 -0.35(-2.58%)
Mar 05, 2021 13.71 13.74 12.88 13.36 148,500 -0.29(-2.09%)
Mar 04, 2021 13.67 13.99 13.30 13.64 284,957 +0.00(+0.00%)
Mar 03, 2021 14.10 14.14 13.54 13.64 121,936 -0.11(-0.80%)
Mar 02, 2021 14.11 14.25 13.51 13.75 73,174 -0.53(-3.71%)
Mar 01, 2021 13.86 14.30 13.82 14.28 64,435 +0.62(+4.54%)
Feb 26, 2021 13.70 14.05 13.20 13.66 126,900 -0.07(-0.51%)
Feb 25, 2021 14.10 14.14 13.61 13.73 75,654 -0.39(-2.76%)
Feb 24, 2021 13.63 14.66 13.63 14.12 78,339 +0.51(+3.75%)
Feb 23, 2021 14.21 14.21 13.25 13.61 98,629 -0.66(-4.63%)
Feb 22, 2021 14.04 14.61 13.89 14.27 72,759 +0.08(+0.56%)
Feb 19, 2021 14.56 14.72 14.05 14.19 161,700 -0.38(-2.61%)
Feb 18, 2021 14.76 14.94 14.16 14.57 84,143 -0.30(-2.02%)
Feb 17, 2021 15.03 15.24 14.73 14.87 89,857 -0.32(-2.11%)
Feb 16, 2021 14.91 15.29 14.87 15.19 171,717 +0.30(+2.01%)
Feb 12, 2021 14.72 15.00 14.56 14.89 53,800 +0.09(+0.61%)
Feb 11, 2021 14.80 15.20 14.29 14.80 144,322 +0.14(+0.95%)
Feb 10, 2021 14.50 14.85 14.17 14.66 78,584 +0.19(+1.31%)
Feb 09, 2021 14.88 14.92 14.36 14.47 74,561 -0.37(-2.49%)
Feb 08, 2021 15.09 15.09 14.63 14.84 101,011 +0.07(+0.47%)
Feb 05, 2021 15.06 15.10 14.34 14.77 93,000 -0.17(-1.14%)
Feb 04, 2021 14.72 14.99 14.50 14.94 181,201 +0.40(+2.75%)
Feb 03, 2021 14.49 14.70 14.07 14.54 239,057 +0.36(+2.54%)
Feb 02, 2021 13.83 14.37 13.67 14.18 251,995 +0.62(+4.57%)
Feb 01, 2021 13.41 13.66 13.01 13.56 243,762 +1.05(+8.39%)
Jan 29, 2021 12.50 12.99 12.33 12.51 73,000 -0.17(-1.34%)
Jan 28, 2021 12.99 13.11 12.54 12.68 69,608 -0.28(-2.16%)
Jan 27, 2021 12.85 13.34 12.64 12.96 94,431 -0.40(-2.99%)
Jan 26, 2021 13.51 13.58 12.92 13.36 81,497 -0.02(-0.15%)
Jan 25, 2021 13.00 13.48 12.85 13.38 96,726 +0.55(+4.29%)
Jan 22, 2021 12.58 12.88 12.36 12.83 73,600 +0.27(+2.15%)
Jan 21, 2021 12.49 12.63 12.25 12.56 56,207 +0.16(+1.29%)
Jan 20, 2021 12.55 12.60 12.30 12.40 55,561 -0.05(-0.40%)
Jan 19, 2021 12.50 12.55 12.31 12.45 127,623 +0.18(+1.47%)
Jan 15, 2021 12.25 12.33 11.80 12.27 55,800 +0.03(+0.25%)
Jan 14, 2021 11.98 12.47 11.77 12.24 97,122 +0.50(+4.26%)
Jan 13, 2021 12.49 12.49 11.26 11.74 103,616 -0.35(-2.89%)
Jan 12, 2021 12.02 12.27 11.76 12.09 68,406 +0.13(+1.09%)
Jan 11, 2021 11.90 12.03 11.67 11.96 35,515 -0.03(-0.25%)
Jan 08, 2021 12.34 12.34 11.69 11.99 41,600 -0.13(-1.07%)
Jan 07, 2021 12.25 12.25 11.93 12.12 43,248 -0.12(-0.98%)
Jan 06, 2021 12.17 12.48 12.00 12.24 93,841 +0.33(+2.77%)
Jan 05, 2021 11.36 12.16 11.36 11.91 91,017 +0.51(+4.47%)
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.