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 )

5.060 -0.040 (-0.78%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 20, 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 (%)
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%)
Jan 04, 2021 11.46 11.71 11.01 11.40 67,203 +0.05(+0.44%)
Dec 31, 2020 11.35 11.35 11.35 41,536 +0.25(+2.25%)
Dec 30, 2020 11.39 11.53 11.05 11.10 41,536 -0.25(-2.20%)
Dec 29, 2020 11.54 11.86 11.07 11.35 70,854 -0.11(-0.96%)
Dec 28, 2020 10.50 11.54 10.49 11.46 198,600 +1.03(+9.88%)
Dec 24, 2020 10.78 10.78 10.37 10.43 15,300 -0.34(-3.16%)
Dec 23, 2020 10.71 10.85 10.67 10.77 33,104 +0.11(+1.03%)
Dec 22, 2020 10.69 10.72 10.50 10.66 36,733 +0.01(+0.09%)
Dec 21, 2020 10.15 10.67 10.15 10.65 85,361 +0.16(+1.53%)
Dec 18, 2020 10.96 11.00 10.44 10.49 115,900 -0.46(-4.20%)
Dec 17, 2020 10.65 10.97 10.40 10.95 87,754 +0.42(+3.99%)
Dec 16, 2020 10.62 10.79 10.30 10.53 38,233 -0.08(-0.75%)
Dec 15, 2020 10.50 10.78 10.41 10.61 46,705 +0.13(+1.24%)
Dec 14, 2020 10.66 10.67 10.39 10.48 47,998 -0.10(-0.95%)
Dec 11, 2020 10.68 10.90 10.56 10.58 30,200 -0.10(-0.94%)
Dec 10, 2020 10.61 10.79 10.55 10.68 37,497 -0.01(-0.09%)
Dec 09, 2020 10.99 11.10 10.52 10.69 29,847 -0.16(-1.47%)
Dec 08, 2020 10.77 11.03 10.70 10.85 54,933 +0.06(+0.56%)
Dec 07, 2020 10.75 11.17 10.73 10.79 65,642 +0.13(+1.22%)
Dec 04, 2020 10.42 10.73 10.34 10.66 46,800 +0.36(+3.50%)
Dec 03, 2020 10.36 10.53 10.29 10.30 26,620 +0.02(+0.19%)
Dec 02, 2020 10.13 10.38 10.13 10.28 45,782 -0.08(-0.77%)
Dec 01, 2020 10.45 10.74 10.24 10.36 42,396 +0.06(+0.58%)
Nov 30, 2020 10.43 10.62 10.15 10.30 43,094 -0.10(-0.96%)
Nov 27, 2020 10.33 10.50 10.17 10.40 17,600 +0.16(+1.56%)
Nov 25, 2020 10.37 10.67 10.14 10.24 36,700 -0.27(-2.57%)
Nov 24, 2020 10.63 10.67 10.36 10.51 65,497 +0.26(+2.54%)
Nov 23, 2020 10.13 10.35 9.820 10.25 83,102 +0.26(+2.60%)
Nov 20, 2020 10.06 10.20 9.850 9.990 29,700 -0.12(-1.19%)
Nov 19, 2020 10.03 10.11 9.890 10.11 62,049 +0.10(+1.00%)
Nov 18, 2020 10.32 10.32 9.800 10.01 166,990 +0.06(+0.60%)
Nov 17, 2020 10.00 10.13 9.720 9.950 64,425 -0.01(-0.10%)
Nov 16, 2020 9.620 10.17 9.570 9.960 86,717 +0.50(+5.29%)
Nov 13, 2020 9.270 9.580 9.250 9.460 38,500 +0.25(+2.71%)
Nov 12, 2020 9.240 9.340 9.070 9.210 35,728 -0.18(-1.92%)
Nov 11, 2020 9.810 9.810 9.220 9.390 43,843 -0.26(-2.69%)
Nov 10, 2020 9.340 10.01 9.330 9.650 106,523 +0.44(+4.78%)
Nov 09, 2020 9.800 9.890 9.140 9.210 169,334 +0.18(+1.99%)
Nov 06, 2020 8.690 9.080 8.530 9.030 143,900 +0.36(+4.15%)
Nov 05, 2020 8.730 8.870 8.520 8.670 272,117 +0.01(+0.12%)
Nov 04, 2020 8.830 8.867 8.630 8.660 50,502 -0.28(-3.13%)
Nov 03, 2020 8.750 8.970 8.690 8.940 159,601 +0.17(+1.94%)
Nov 02, 2020 8.790 8.830 8.670 8.770 36,198 +0.08(+0.92%)
Oct 30, 2020 8.900 9.075 8.600 8.690 28,200 -0.25(-2.80%)
Oct 29, 2020 8.800 9.065 8.790 8.940 47,573 +0.26(+3.00%)
Oct 28, 2020 9.000 9.000 8.540 8.680 56,160 -0.32(-3.56%)
Oct 27, 2020 9.220 9.256 9.000 9.000 26,148 -0.15(-1.64%)
Oct 26, 2020 9.210 9.310 9.080 9.150 39,812 -0.01(-0.11%)
Oct 23, 2020 9.040 9.230 8.994 9.160 18,700 +0.17(+1.89%)
Oct 22, 2020 9.180 9.310 8.950 8.990 37,831 -0.30(-3.23%)
Oct 21, 2020 9.300 9.400 9.120 9.290 20,239 -0.06(-0.64%)
Oct 20, 2020 9.440 9.460 9.320 9.350 16,212 +0.01(+0.11%)
Oct 19, 2020 9.610 9.645 9.320 9.340 21,454 -0.19(-1.99%)
Oct 16, 2020 9.580 9.760 9.460 9.530 36,300 -0.09(-0.94%)
Oct 15, 2020 9.400 9.690 9.350 9.620 30,114 +0.13(+1.37%)
Oct 14, 2020 9.460 9.830 9.410 9.490 18,767 +0.11(+1.17%)
Oct 13, 2020 9.560 9.570 9.350 9.380 36,172 -0.13(-1.37%)
Oct 12, 2020 9.570 9.740 9.360 9.510 43,993 +0.01(+0.11%)
Oct 09, 2020 9.710 9.720 9.350 9.500 39,600 -0.10(-1.04%)
Oct 08, 2020 9.750 9.770 9.350 9.600 38,166 -0.07(-0.72%)
Oct 07, 2020 9.620 9.730 9.400 9.670 42,468 +0.21(+2.22%)
Oct 06, 2020 9.630 9.750 9.450 9.460 48,435 -0.12(-1.25%)
Oct 05, 2020 9.330 9.590 9.310 9.580 99,796 +0.27(+2.90%)
Oct 02, 2020 8.940 9.630 8.940 9.310 76,100 +0.19(+2.08%)
Oct 01, 2020 8.980 9.200 8.970 9.120 37,996 +0.11(+1.22%)
Sep 30, 2020 9.230 9.574 8.930 9.010 73,644 -0.22(-2.38%)
Sep 29, 2020 9.390 9.500 9.170 9.230 57,712 -0.17(-1.81%)
Sep 28, 2020 9.240 9.460 9.160 9.400 131,548 +0.29(+3.18%)
Sep 25, 2020 8.680 9.140 8.470 9.110 184,400 +0.39(+4.47%)
Sep 24, 2020 8.230 9.000 8.230 8.720 115,849 +0.46(+5.57%)
Sep 23, 2020 8.060 8.350 8.010 8.260 93,221 +0.20(+2.48%)
Sep 22, 2020 8.100 8.550 7.820 8.060 64,194 +0.08(+1.00%)
Sep 21, 2020 8.450 8.504 7.890 7.980 78,975 -0.57(-6.67%)
Sep 18, 2020 9.050 9.050 8.460 8.550 87,600 -0.38(-4.26%)
Sep 17, 2020 8.870 8.975 8.800 8.930 83,803 +0.02(+0.22%)
Sep 16, 2020 9.070 9.090 8.900 8.910 41,107 -0.09(-1.00%)
Sep 15, 2020 8.860 9.040 8.780 9.000 97,217 +0.19(+2.16%)
Sep 14, 2020 8.510 8.850 8.490 8.810 61,042 +0.45(+5.38%)
Sep 11, 2020 8.370 8.500 8.260 8.360 41,600 +0.07(+0.84%)
Sep 10, 2020 8.460 8.529 8.250 8.290 31,002 -0.12(-1.43%)
Sep 09, 2020 8.500 8.600 8.380 8.410 45,850 +0.02(+0.24%)
Sep 08, 2020 8.500 8.520 8.260 8.390 57,847 -0.05(-0.59%)
Sep 04, 2020 8.400 8.610 8.270 8.440 59,200 +0.03(+0.36%)
Sep 03, 2020 8.900 8.910 8.400 8.410 63,282 -0.55(-6.14%)
Sep 02, 2020 8.800 9.010 8.800 8.960 48,357 +0.14(+1.59%)
Sep 01, 2020 8.960 9.150 8.750 8.820 52,618 -0.17(-1.89%)
Aug 31, 2020 9.150 9.160 8.910 8.990 58,139 -0.18(-1.96%)
Aug 28, 2020 9.200 9.220 9.040 9.170 37,700 +0.03(+0.33%)
Aug 27, 2020 9.010 9.278 8.990 9.140 34,003 +0.11(+1.22%)
Aug 26, 2020 9.180 9.200 8.990 9.030 41,004 -0.08(-0.88%)
Aug 25, 2020 9.740 9.750 8.950 9.110 96,499 -0.60(-6.18%)
Aug 24, 2020 9.160 9.760 9.040 9.710 119,312 +0.72(+8.01%)
Aug 21, 2020 9.180 9.185 8.900 8.990 67,500 -0.13(-1.43%)
Aug 20, 2020 9.290 9.490 9.020 9.120 106,165 -0.03(-0.33%)
Aug 19, 2020 7.840 9.360 7.760 9.150 648,480 +1.33(+17.01%)
Aug 18, 2020 7.840 7.840 7.670 7.820 23,972 -0.01(-0.13%)
Aug 17, 2020 7.700 7.840 7.595 7.830 30,147 +0.20(+2.62%)
Aug 14, 2020 7.500 7.650 7.420 7.630 50,500 +0.09(+1.19%)
Aug 13, 2020 7.640 7.722 7.510 7.540 38,558 -0.19(-2.46%)
Aug 12, 2020 7.830 7.930 7.670 7.730 50,123 -0.04(-0.51%)
Aug 11, 2020 7.790 7.960 7.730 7.770 56,240 -0.12(-1.52%)
Aug 10, 2020 7.850 7.990 7.850 7.890 45,034 +0.11(+1.41%)
Aug 07, 2020 7.740 7.870 7.740 7.780 45,400 +0.03(+0.39%)
Aug 06, 2020 7.810 7.930 7.750 7.750 126,080 -0.19(-2.39%)
Aug 05, 2020 8.240 8.240 7.830 7.940 98,866 -0.23(-2.82%)
Aug 04, 2020 8.300 8.420 8.130 8.170 41,913 -0.16(-1.92%)
Aug 03, 2020 8.230 8.370 8.200 8.330 51,453 +0.21(+2.59%)
Jul 31, 2020 8.150 8.450 8.040 8.120 78,500 +0.07(+0.87%)
Jul 30, 2020 8.020 8.160 7.950 8.050 26,228 -0.11(-1.35%)
Jul 29, 2020 7.810 8.200 7.770 8.160 49,159 +0.34(+4.35%)
Jul 28, 2020 7.870 8.063 7.720 7.820 38,622 -0.17(-2.13%)
Jul 27, 2020 8.010 8.140 7.960 7.990 26,342 -0.08(-0.99%)
Jul 24, 2020 8.080 8.131 7.920 8.070 29,200 -0.13(-1.59%)
Jul 23, 2020 8.120 8.340 8.100 8.200 74,300 +0.05(+0.61%)
Jul 22, 2020 8.470 8.540 8.110 8.150 34,454 -0.36(-4.23%)
Jul 21, 2020 8.470 8.600 8.370 8.510 31,400 +0.10(+1.19%)
Jul 20, 2020 8.500 8.600 8.289 8.410 26,505 -0.07(-0.83%)
Jul 17, 2020 8.380 8.711 8.310 8.480 32,000 +0.05(+0.59%)
Jul 16, 2020 8.130 8.480 8.050 8.430 63,531 +0.41(+5.11%)
Jul 15, 2020 7.890 8.230 7.860 8.020 50,672 +0.26(+3.35%)
Jul 14, 2020 7.700 7.840 7.590 7.760 31,085 +0.07(+0.91%)
Jul 13, 2020 8.000 8.000 7.690 7.690 34,967 -0.30(-3.75%)
Jul 10, 2020 7.470 8.000 7.470 7.990 49,100 +0.45(+5.97%)
Jul 09, 2020 7.810 7.820 7.380 7.540 235,691 -0.26(-3.33%)
Jul 08, 2020 7.790 7.900 7.580 7.800 71,935 -0.07(-0.89%)
Jul 07, 2020 8.350 8.390 7.850 7.870 56,241 -0.54(-6.42%)
Jul 06, 2020 8.640 8.640 8.301 8.410 33,011 -0.02(-0.24%)
Jul 02, 2020 8.640 8.870 8.350 8.430 62,300 -0.04(-0.47%)
Jul 01, 2020 8.910 8.940 8.430 8.470 43,567 -0.46(-5.15%)
Jun 30, 2020 8.880 8.985 8.640 8.930 62,543 +0.06(+0.68%)
Jun 29, 2020 8.000 9.100 7.920 8.870 124,989 +1.03(+13.14%)
Jun 26, 2020 7.980 8.200 7.780 7.840 134,000 -0.21(-2.61%)
Jun 25, 2020 7.960 8.050 7.880 8.050 47,772 +0.08(+1.00%)
Jun 24, 2020 8.010 8.190 7.960 7.970 67,879 -0.14(-1.73%)
Jun 23, 2020 8.390 8.420 8.110 8.110 51,759 -0.18(-2.17%)
Jun 22, 2020 8.180 8.620 8.130 8.290 140,416 +0.11(+1.34%)
Jun 19, 2020 8.650 8.690 8.120 8.180 190,800 -0.38(-4.44%)
Jun 18, 2020 8.320 8.730 8.320 8.560 155,423 +0.22(+2.64%)
Jun 17, 2020 8.890 8.945 8.310 8.340 52,409 -0.52(-5.87%)
Jun 16, 2020 8.890 8.960 8.520 8.860 42,098 +0.26(+3.02%)
Jun 15, 2020 8.400 8.660 8.280 8.600 37,489 -0.08(-0.92%)
Jun 12, 2020 8.880 8.880 8.030 8.680 83,900 +0.35(+4.20%)
Jun 11, 2020 8.810 8.890 8.100 8.330 177,752 -0.68(-7.55%)
Jun 10, 2020 9.450 9.540 9.000 9.010 54,890 -0.47(-4.96%)
Jun 09, 2020 9.740 9.820 8.980 9.480 89,406 -0.50(-5.01%)
Jun 08, 2020 9.880 10.09 9.720 9.980 62,230 +0.25(+2.57%)
Jun 05, 2020 9.640 9.840 9.450 9.730 157,300 +0.41(+4.40%)
Jun 04, 2020 9.970 9.970 9.140 9.320 186,766 -0.48(-4.90%)
Jun 03, 2020 9.250 9.820 9.200 9.800 98,133 +0.79(+8.77%)
Jun 02, 2020 8.970 9.100 8.910 9.010 30,506 +0.12(+1.35%)
Jun 01, 2020 9.300 9.422 8.810 8.890 62,509 -0.30(-3.26%)
May 29, 2020 9.200 9.350 8.968 9.190 43,600 -0.12(-1.29%)
May 28, 2020 9.840 9.930 9.230 9.310 42,577 -0.40(-4.12%)
May 27, 2020 9.500 9.790 9.300 9.710 46,508 +0.33(+3.52%)
May 26, 2020 9.170 9.450 9.020 9.380 48,736 +0.52(+5.87%)
May 22, 2020 8.850 8.890 8.670 8.860 17,100 +0.06(+0.68%)
May 21, 2020 8.860 8.900 8.730 8.800 21,838 -0.03(-0.34%)
May 20, 2020 8.780 8.900 8.602 8.830 31,899 +0.22(+2.56%)
May 19, 2020 8.840 8.900 8.610 8.610 31,470 -0.30(-3.37%)
May 18, 2020 8.550 8.920 8.507 8.910 57,642 +0.66(+8.00%)
May 15, 2020 8.430 8.510 8.180 8.250 34,900 -0.14(-1.67%)
May 14, 2020 8.500 8.500 7.930 8.390 69,322 -0.21(-2.44%)
May 13, 2020 8.900 8.970 8.510 8.600 50,095 -0.28(-3.15%)
May 12, 2020 9.150 9.150 8.850 8.880 91,436 -0.17(-1.88%)
May 11, 2020 9.360 9.490 9.050 9.050 63,335 -0.51(-5.33%)
May 08, 2020 9.280 9.660 9.216 9.560 74,400 +0.45(+4.94%)
May 07, 2020 8.710 9.200 8.640 9.110 102,909 +0.59(+6.92%)
May 06, 2020 8.750 8.850 8.290 8.520 87,626 -0.14(-1.62%)
May 05, 2020 8.380 9.280 8.380 8.660 78,098 +0.40(+4.84%)
May 04, 2020 8.450 8.450 8.015 8.260 34,694 -0.22(-2.59%)
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.