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

Corvel Cp (NQ: CRVL )

234.50 -4.80 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2005 4.676 4.684 4.449 4.564 95,919 -0.14(-3.07%)
Apr 28, 2005 4.824 4.824 4.704 4.709 47,229 +0.05(+1.15%)
Apr 27, 2005 4.722 4.889 4.624 4.656 66,654 -0.18(-3.63%)
Apr 26, 2005 4.718 4.833 4.718 4.831 50,916 +0.03(+0.58%)
Apr 25, 2005 4.738 4.907 4.689 4.803 37,119 +0.17(+3.67%)
Apr 22, 2005 4.798 4.848 4.542 4.633 115,719 -0.08(-1.79%)
Apr 21, 2005 4.718 4.778 4.687 4.718 78,474 +0.11(+2.36%)
Apr 20, 2005 4.647 4.824 4.500 4.609 54,696 -0.14(-2.95%)
Apr 19, 2005 4.833 4.833 4.667 4.749 57,363 -0.08(-1.75%)
Apr 18, 2005 4.500 4.833 4.440 4.833 41,958 +0.31(+6.88%)
Apr 15, 2005 4.727 4.778 4.522 4.522 67,680 -0.14(-2.91%)
Apr 14, 2005 4.909 5.000 4.627 4.658 79,710 -0.32(-6.35%)
Apr 13, 2005 5.222 5.222 4.973 4.973 79,005 -0.23(-4.44%)
Apr 12, 2005 5.004 5.311 5.004 5.204 148,431 +0.10(+1.91%)
Apr 11, 2005 4.838 5.220 4.838 5.107 93,432 +0.20(+3.98%)
Apr 08, 2005 4.927 4.989 4.876 4.911 48,300 -0.07(-1.47%)
Apr 07, 2005 4.847 5.027 4.822 4.984 26,016 +0.02(+0.31%)
Apr 06, 2005 4.758 5.036 4.693 4.969 59,061 +0.28(+5.97%)
Apr 05, 2005 4.669 4.733 4.536 4.689 104,910 -0.03(-0.57%)
Apr 04, 2005 4.591 4.716 4.584 4.716 50,613 +0.09(+1.92%)
Apr 01, 2005 4.793 4.835 4.598 4.627 28,467 -0.11(-2.34%)
Mar 31, 2005 4.820 4.840 4.736 4.738 40,506 -0.08(-1.66%)
Mar 30, 2005 4.873 4.873 4.753 4.818 55,560 -0.07(-1.36%)
Mar 29, 2005 4.782 4.933 4.782 4.884 24,714 +0.03(+0.59%)
Mar 28, 2005 4.871 4.938 4.789 4.856 56,736 -0.02(-0.36%)
Mar 24, 2005 4.667 4.907 4.585 4.873 69,864 +0.30(+6.46%)
Mar 23, 2005 4.718 4.718 4.493 4.578 132,165 -0.05(-1.01%)
Mar 22, 2005 4.667 4.778 4.589 4.624 67,029 +0.01(+0.14%)
Mar 21, 2005 4.667 4.716 4.438 4.618 67,143 +0.03(+0.68%)
Mar 18, 2005 4.784 4.798 4.449 4.587 100,812 -0.16(-3.46%)
Mar 17, 2005 4.656 4.769 4.571 4.751 58,500 +0.13(+2.89%)
Mar 16, 2005 4.322 4.676 4.322 4.618 100,710 +0.18(+3.95%)
Mar 15, 2005 4.387 4.453 4.302 4.442 161,166 +0.14(+3.15%)
Mar 14, 2005 4.396 4.396 4.269 4.307 54,735 +0.06(+1.52%)
Mar 11, 2005 4.362 4.444 4.224 4.242 58,131 -0.02(-0.57%)
Mar 10, 2005 4.153 4.364 4.136 4.267 76,014 +0.15(+3.73%)
Mar 09, 2005 4.189 4.211 4.113 4.113 48,384 -0.07(-1.65%)
Mar 08, 2005 4.300 4.360 4.089 4.182 141,282 -0.10(-2.34%)
Mar 07, 2005 4.789 4.789 4.173 4.282 173,556 -0.40(-8.54%)
Mar 04, 2005 4.678 4.773 4.600 4.682 79,353 -0.02(-0.33%)
Mar 03, 2005 4.818 4.818 4.667 4.698 81,231 -0.03(-0.66%)
Mar 02, 2005 4.680 4.822 4.680 4.729 74,742 -0.01(-0.23%)
Mar 01, 2005 4.942 5.000 4.736 4.740 112,896 -0.21(-4.31%)
Feb 28, 2005 4.829 4.993 4.722 4.953 65,919 -0.02(-0.36%)
Feb 25, 2005 4.778 4.980 4.704 4.971 64,989 +0.15(+3.18%)
Feb 24, 2005 4.751 4.869 4.649 4.818 114,750 +0.10(+2.02%)
Feb 23, 2005 4.656 4.882 4.549 4.722 111,063 +0.00(+0.00%)
Feb 22, 2005 4.829 4.829 4.722 4.722 39,537 -0.10(-2.12%)
Feb 18, 2005 5.176 5.180 4.824 4.824 56,859 -0.22(-4.45%)
Feb 17, 2005 5.111 5.276 5.020 5.049 90,270 -0.05(-1.05%)
Feb 16, 2005 4.667 5.102 4.667 5.102 78,471 +0.32(+6.69%)
Feb 15, 2005 4.578 4.882 4.458 4.782 145,170 +0.32(+7.12%)
Feb 14, 2005 4.400 4.578 4.400 4.464 81,858 -0.03(-0.64%)
Feb 11, 2005 4.656 4.656 4.427 4.493 79,947 -0.03(-0.64%)
Feb 10, 2005 4.556 4.600 4.512 4.522 78,021 +0.03(+0.74%)
Feb 09, 2005 4.887 4.887 4.462 4.489 75,165 -0.32(-6.61%)
Feb 08, 2005 5.024 5.024 4.767 4.807 45,876 -0.15(-3.05%)
Feb 07, 2005 4.996 5.069 4.880 4.958 148,728 -0.03(-0.62%)
Feb 04, 2005 4.702 5.011 4.702 4.989 66,918 +0.23(+4.86%)
Feb 03, 2005 4.920 5.027 4.729 4.758 87,504 -0.23(-4.63%)
Feb 02, 2005 4.933 5.098 4.933 4.989 98,853 -0.01(-0.18%)
Feb 01, 2005 5.058 5.102 4.993 4.998 144,390 -0.06(-1.14%)
Jan 31, 2005 4.976 5.111 4.964 5.056 170,025 +0.21(+4.31%)
Jan 28, 2005 4.911 5.100 4.749 4.847 126,342 +0.03(+0.65%)
Jan 27, 2005 4.747 5.100 4.704 4.816 127,524 +0.20(+4.33%)
Jan 26, 2005 4.507 4.802 4.507 4.616 109,068 +0.01(+0.29%)
Jan 25, 2005 5.262 5.333 4.458 4.602 104,913 -0.76(-14.24%)
Jan 24, 2005 5.469 5.469 5.336 5.367 10,539 -0.01(-0.21%)
Jan 21, 2005 5.778 5.778 5.349 5.378 45,729 -0.32(-5.54%)
Jan 20, 2005 5.560 5.871 5.556 5.693 44,970 -0.03(-0.51%)
Jan 19, 2005 5.878 5.967 5.573 5.722 58,974 -0.04(-0.73%)
Jan 18, 2005 5.558 5.818 5.556 5.764 46,968 +0.10(+1.80%)
Jan 14, 2005 5.540 5.664 5.522 5.662 12,465 +0.13(+2.41%)
Jan 13, 2005 5.489 5.562 5.489 5.529 49,056 -0.04(-0.68%)
Jan 12, 2005 5.522 5.636 5.500 5.567 40,101 -0.04(-0.79%)
Jan 11, 2005 5.600 5.642 5.522 5.611 27,372 -0.10(-1.67%)
Jan 10, 2005 5.927 6.000 5.696 5.707 31,701 -0.06(-1.00%)
Jan 07, 2005 5.876 5.904 5.764 5.764 40,461 -0.08(-1.37%)
Jan 06, 2005 5.700 6.002 5.700 5.844 64,836 +0.06(+0.96%)
Jan 05, 2005 5.784 5.964 5.716 5.789 37,041 -0.04(-0.61%)
Jan 04, 2005 6.000 6.084 5.824 5.824 56,748 -0.18(-3.00%)
Jan 03, 2005 6.096 6.189 5.856 6.004 59,058 +0.05(+0.90%)
Dec 31, 2004 6.047 6.076 5.836 5.951 34,500 -0.13(-2.08%)
Dec 30, 2004 6.060 6.164 5.900 6.078 52,500 +0.15(+2.47%)
Dec 29, 2004 5.936 6.076 5.873 5.931 45,600 +0.08(+1.33%)
Dec 28, 2004 5.933 6.053 5.796 5.853 57,000 +0.02(+0.42%)
Dec 27, 2004 6.118 6.118 5.818 5.829 140,100 -0.17(-2.85%)
Dec 23, 2004 6.078 6.082 5.987 6.000 76,500 -0.07(-1.10%)
Dec 22, 2004 6.089 6.118 6.016 6.067 92,100 +0.06(+0.92%)
Dec 21, 2004 6.120 6.120 5.967 6.011 141,000 +0.00(+0.07%)
Dec 20, 2004 5.931 6.056 5.931 6.007 112,200 -0.09(-1.42%)
Dec 17, 2004 5.938 6.111 5.938 6.093 200,100 +0.06(+1.07%)
Dec 16, 2004 5.956 6.100 5.933 6.029 201,600 -0.01(-0.15%)
Dec 15, 2004 5.974 6.051 5.974 6.038 94,500 -0.04(-0.69%)
Dec 14, 2004 6.267 6.267 6.065 6.080 59,400 -0.14(-2.29%)
Dec 13, 2004 6.244 6.253 6.062 6.222 46,200 -0.02(-0.32%)
Dec 10, 2004 6.134 6.322 6.016 6.242 65,100 +0.06(+1.04%)
Dec 09, 2004 6.244 6.311 6.051 6.178 93,000 -0.21(-3.34%)
Dec 08, 2004 6.380 6.498 6.264 6.391 110,700 -0.08(-1.24%)
Dec 07, 2004 6.853 6.855 6.471 6.471 53,100 -0.28(-4.12%)
Dec 06, 2004 6.760 6.784 6.707 6.749 127,200 -0.06(-0.82%)
Dec 03, 2004 6.922 7.027 6.804 6.804 88,200 -0.25(-3.56%)
Dec 02, 2004 7.096 7.136 6.973 7.056 30,000 +0.06(+0.79%)
Dec 01, 2004 7.104 7.189 6.856 7.000 69,600 -0.05(-0.69%)
Nov 30, 2004 6.929 7.102 6.929 7.049 24,000 -0.04(-0.56%)
Nov 29, 2004 6.940 7.089 6.782 7.089 35,400 +0.22(+3.17%)
Nov 26, 2004 6.756 6.942 6.756 6.871 31,500 +0.04(+0.56%)
Nov 24, 2004 6.862 6.951 6.833 6.833 22,500 -0.06(-0.81%)
Nov 23, 2004 6.864 6.924 6.758 6.889 38,400 +0.11(+1.61%)
Nov 22, 2004 6.567 6.873 6.567 6.780 49,500 +0.12(+1.77%)
Nov 19, 2004 6.558 6.662 6.556 6.662 61,500 +0.02(+0.23%)
Nov 18, 2004 6.778 6.802 6.567 6.647 27,000 -0.00(-0.03%)
Nov 17, 2004 6.662 6.771 6.580 6.649 76,800 +0.04(+0.54%)
Nov 16, 2004 6.529 6.658 6.507 6.613 24,600 -0.05(-0.73%)
Nov 15, 2004 6.664 6.667 6.520 6.662 44,100 -0.00(-0.03%)
Nov 12, 2004 6.522 6.667 6.478 6.664 19,500 +0.02(+0.27%)
Nov 11, 2004 6.600 6.727 6.600 6.647 24,600 -0.02(-0.30%)
Nov 10, 2004 6.667 6.673 6.624 6.667 38,400 +0.00(+0.00%)
Nov 09, 2004 6.667 6.700 6.558 6.667 249,600 +0.09(+1.32%)
Nov 08, 2004 6.460 6.642 6.444 6.580 124,500 +0.02(+0.34%)
Nov 05, 2004 6.831 6.838 6.464 6.558 42,000 -0.29(-4.19%)
Nov 04, 2004 6.400 6.858 6.400 6.844 24,600 +0.52(+8.30%)
Nov 03, 2004 6.169 6.424 6.169 6.320 26,100 +0.02(+0.28%)
Nov 02, 2004 6.218 6.433 6.216 6.302 48,300 +0.04(+0.57%)
Nov 01, 2004 5.778 6.318 5.778 6.267 170,100 +0.46(+7.86%)
Oct 29, 2004 5.822 5.980 5.787 5.810 21,000 -0.10(-1.67%)
Oct 28, 2004 6.024 6.084 5.776 5.909 30,000 -0.03(-0.45%)
Oct 27, 2004 5.778 5.989 5.778 5.936 22,800 +0.04(+0.60%)
Oct 26, 2004 6.346 6.346 5.798 5.900 106,800 -0.42(-6.58%)
Oct 25, 2004 6.438 6.438 6.264 6.316 10,200 +0.05(+0.85%)
Oct 22, 2004 6.444 6.444 6.260 6.262 11,100 -0.10(-1.57%)
Oct 21, 2004 6.313 6.409 6.267 6.362 6,000 -0.08(-1.28%)
Oct 20, 2004 6.363 6.444 6.262 6.444 11,100 +0.06(+0.90%)
Oct 19, 2004 6.616 6.620 6.327 6.387 5,100 +0.05(+0.74%)
Oct 18, 2004 6.524 6.620 6.284 6.340 8,100 -0.10(-1.62%)
Oct 15, 2004 6.227 6.513 6.227 6.444 39,300 +0.11(+1.75%)
Oct 14, 2004 6.504 6.624 6.233 6.333 30,600 -0.26(-3.88%)
Oct 13, 2004 6.844 6.844 6.542 6.589 25,500 -0.26(-3.73%)
Oct 12, 2004 6.838 6.844 6.771 6.844 11,700 +0.01(+0.16%)
Oct 11, 2004 6.602 6.871 6.602 6.833 15,000 +0.09(+1.38%)
Oct 08, 2004 6.944 6.951 6.740 6.740 2,400 -0.18(-2.66%)
Oct 07, 2004 6.958 6.958 6.840 6.924 6,000 -0.06(-0.86%)
Oct 06, 2004 6.900 6.987 6.829 6.984 14,100 +0.01(+0.13%)
Oct 05, 2004 6.976 6.978 6.927 6.976 10,800 +0.07(+1.00%)
Oct 04, 2004 6.631 6.996 6.631 6.907 6,900 +0.22(+3.22%)
Oct 01, 2004 6.896 6.978 6.607 6.691 33,300 +0.10(+1.45%)
Sep 30, 2004 6.596 6.902 6.596 6.596 15,900 -0.27(-3.92%)
Sep 29, 2004 6.744 6.864 6.618 6.864 3,600 +0.25(+3.80%)
Sep 28, 2004 6.629 6.793 6.589 6.613 14,400 +0.00(+0.00%)
Sep 27, 2004 6.544 6.798 6.391 6.613 42,900 +0.07(+1.05%)
Sep 24, 2004 6.662 6.667 6.544 6.544 17,100 -0.11(-1.60%)
Sep 23, 2004 6.664 6.711 6.558 6.651 9,900 +0.07(+1.11%)
Sep 22, 2004 6.680 6.756 6.522 6.578 24,600 -0.33(-4.82%)
Sep 21, 2004 6.864 6.976 6.700 6.911 65,700 +0.14(+2.13%)
Sep 20, 2004 6.656 6.996 6.656 6.767 66,300 -0.23(-3.33%)
Sep 17, 2004 6.944 7.000 6.684 7.000 79,500 +0.15(+2.24%)
Sep 16, 2004 6.769 6.847 6.693 6.847 28,200 +0.02(+0.23%)
Sep 15, 2004 6.862 6.862 6.724 6.831 25,800 +0.04(+0.65%)
Sep 14, 2004 6.704 6.867 6.704 6.787 13,200 -0.05(-0.72%)
Sep 13, 2004 6.804 6.884 6.804 6.836 17,100 +0.09(+1.28%)
Sep 10, 2004 6.718 6.820 6.667 6.749 44,559 -0.07(-1.04%)
Sep 09, 2004 6.444 6.860 6.289 6.820 45,900 +0.38(+5.83%)
Sep 08, 2004 6.444 6.644 6.424 6.444 37,668 -0.11(-1.73%)
Sep 07, 2004 6.464 6.584 6.293 6.558 36,300 +0.11(+1.76%)
Sep 03, 2004 6.456 6.467 6.298 6.444 34,500 +0.10(+1.65%)
Sep 02, 2004 6.351 6.502 6.338 6.340 55,500 -0.05(-0.83%)
Sep 01, 2004 6.373 6.707 6.316 6.393 84,300 +0.13(+2.02%)
Aug 31, 2004 5.927 6.300 5.927 6.267 33,300 +0.20(+3.30%)
Aug 30, 2004 6.209 6.360 6.062 6.067 15,300 +0.11(+1.83%)
Aug 27, 2004 5.944 6.089 5.896 5.958 42,600 -0.07(-1.22%)
Aug 26, 2004 6.447 6.447 6.000 6.031 51,600 -0.49(-7.50%)
Aug 25, 2004 6.378 6.536 6.293 6.520 27,300 +0.17(+2.73%)
Aug 24, 2004 6.333 6.553 6.318 6.347 31,500 -0.03(-0.52%)
Aug 23, 2004 6.300 6.600 6.025 6.380 44,499 +0.16(+2.54%)
Aug 20, 2004 6.220 6.278 6.062 6.222 57,900 +0.16(+2.71%)
Aug 19, 2004 5.805 6.200 5.805 6.058 47,400 +0.10(+1.68%)
Aug 18, 2004 5.642 6.087 5.642 5.958 57,279 +0.14(+2.41%)
Aug 17, 2004 5.851 5.858 5.629 5.818 48,300 +0.04(+0.69%)
Aug 16, 2004 5.473 5.847 5.469 5.778 19,800 +0.27(+4.84%)
Aug 13, 2004 5.436 5.733 5.351 5.511 87,000 +0.22(+4.16%)
Aug 12, 2004 5.447 5.504 5.291 5.291 51,900 -0.26(-4.61%)
Aug 11, 2004 5.449 5.596 5.445 5.547 80,400 -0.01(-0.16%)
Aug 10, 2004 5.373 5.591 5.373 5.556 43,200 +0.06(+1.01%)
Aug 09, 2004 5.378 5.616 5.378 5.500 107,829 +0.10(+1.77%)
Aug 06, 2004 5.713 5.855 5.322 5.404 141,300 -0.31(-5.41%)
Aug 05, 2004 5.860 6.082 5.662 5.713 53,400 -0.39(-6.37%)
Aug 04, 2004 5.827 6.158 5.633 6.102 55,200 +0.32(+5.53%)
Aug 03, 2004 5.718 5.976 5.591 5.782 59,400 +0.04(+0.66%)
Aug 02, 2004 6.018 6.018 5.629 5.744 89,100 +0.06(+1.06%)
Jul 30, 2004 5.360 5.931 5.360 5.684 102,000 +0.13(+2.40%)
Jul 29, 2004 5.644 5.651 5.424 5.551 98,400 -0.08(-1.46%)
Jul 28, 2004 5.333 5.749 5.333 5.633 78,000 -0.02(-0.43%)
Jul 27, 2004 5.364 5.727 5.364 5.658 89,100 +0.25(+4.64%)
Jul 26, 2004 5.602 5.602 5.333 5.407 43,500 +0.07(+1.38%)
Jul 23, 2004 5.591 5.780 5.333 5.333 33,000 -0.12(-2.24%)
Jul 22, 2004 6.073 6.073 5.422 5.456 27,600 -0.22(-3.80%)
Jul 21, 2004 6.004 6.051 5.658 5.671 68,400 -0.29(-4.85%)
Jul 20, 2004 5.646 5.960 5.646 5.960 23,700 +0.17(+2.88%)
Jul 19, 2004 5.851 5.851 5.602 5.793 30,900 +0.11(+1.88%)
Jul 16, 2004 5.900 6.115 5.687 5.687 17,700 -0.26(-4.37%)
Jul 15, 2004 6.047 6.061 5.947 5.947 10,800 -0.11(-1.87%)
Jul 14, 2004 6.156 6.207 6.047 6.060 16,200 -0.21(-3.30%)
Jul 13, 2004 6.207 6.496 5.938 6.267 97,500 +0.45(+7.80%)
Jul 12, 2004 5.787 6.113 5.780 5.813 22,500 -0.25(-4.11%)
Jul 09, 2004 5.878 6.062 5.782 6.062 18,600 +0.11(+1.91%)
Jul 08, 2004 5.833 6.078 5.833 5.949 20,100 -0.27(-4.39%)
Jul 07, 2004 6.127 6.260 6.078 6.222 36,300 +0.08(+1.23%)
Jul 06, 2004 6.320 6.320 6.118 6.147 38,400 -0.04(-0.72%)
Jul 02, 2004 6.311 6.311 6.169 6.191 36,000 -0.15(-2.38%)
Jul 01, 2004 6.222 6.400 6.222 6.342 34,800 +0.04(+0.63%)
Jun 30, 2004 6.296 6.387 6.044 6.302 63,000 -0.02(-0.28%)
Jun 29, 2004 5.820 6.320 5.820 6.320 71,100 +0.38(+6.32%)
Jun 28, 2004 5.676 5.944 5.676 5.944 67,200 +0.05(+0.87%)
Jun 25, 2004 5.600 5.897 5.600 5.893 197,100 +0.27(+4.78%)
Jun 24, 2004 5.822 5.871 5.624 5.624 49,200 -0.18(-3.03%)
Jun 23, 2004 5.729 5.889 5.509 5.800 92,700 +0.07(+1.28%)
Jun 22, 2004 5.562 5.784 5.556 5.727 43,500 +0.16(+2.83%)
Jun 21, 2004 5.573 5.773 5.567 5.569 57,300 +0.02(+0.36%)
Jun 18, 2004 5.560 5.740 5.520 5.549 87,300 -0.27(-4.69%)
Jun 17, 2004 5.827 5.909 5.507 5.822 56,700 +0.17(+3.03%)
Jun 16, 2004 5.778 5.853 5.613 5.651 45,600 +0.04(+0.71%)
Jun 15, 2004 5.700 5.736 5.573 5.611 67,500 +0.05(+0.88%)
Jun 14, 2004 5.855 5.855 5.538 5.562 61,800 -0.22(-3.80%)
Jun 10, 2004 5.647 6.047 5.647 5.782 76,500 +0.01(+0.23%)
Jun 09, 2004 5.782 6.078 5.622 5.769 130,200 -0.33(-5.43%)
Jun 08, 2004 5.560 6.176 5.556 6.100 78,900 +0.42(+7.48%)
Jun 07, 2004 5.500 5.676 5.451 5.676 50,700 +0.10(+1.75%)
Jun 04, 2004 5.371 5.800 5.371 5.578 78,300 +0.16(+3.00%)
Jun 03, 2004 5.269 5.473 5.269 5.416 64,800 -0.02(-0.33%)
Jun 02, 2004 5.327 5.453 5.304 5.433 51,000 +0.12(+2.30%)
Jun 01, 2004 5.164 5.320 5.122 5.311 115,800 +0.15(+2.88%)
May 28, 2004 5.278 5.344 5.162 5.162 290,700 -0.17(-3.21%)
May 27, 2004 5.336 5.422 5.300 5.333 180,000 -0.10(-1.92%)
May 26, 2004 5.522 5.522 5.333 5.438 33,900 -0.03(-0.53%)
May 25, 2004 5.516 5.620 5.280 5.467 87,000 -0.07(-1.20%)
May 24, 2004 5.678 5.678 5.447 5.533 59,700 -0.03(-0.56%)
May 21, 2004 5.384 5.684 5.333 5.564 67,200 +0.01(+0.24%)
May 20, 2004 5.427 5.682 5.427 5.551 134,400 +0.10(+1.92%)
May 19, 2004 5.458 5.778 5.329 5.447 381,600 -0.10(-1.72%)
May 18, 2004 5.178 5.636 5.178 5.542 179,100 +0.43(+8.44%)
May 17, 2004 5.500 5.500 5.033 5.111 104,700 -0.26(-4.76%)
May 14, 2004 5.422 5.498 5.207 5.367 107,100 +0.02(+0.37%)
May 13, 2004 5.178 5.680 5.178 5.347 167,400 +0.17(+3.26%)
May 12, 2004 5.511 5.513 5.127 5.178 420,900 -0.38(-6.80%)
May 11, 2004 6.467 6.546 5.522 5.556 333,000 -0.91(-14.09%)
May 10, 2004 6.602 6.778 6.467 6.467 45,900 -0.31(-4.56%)
May 07, 2004 6.711 6.867 6.669 6.776 51,300 +0.08(+1.26%)
May 06, 2004 6.874 7.093 6.667 6.691 120,300 -0.11(-1.63%)
May 05, 2004 6.913 7.076 6.802 6.802 13,800 -0.22(-3.13%)
May 04, 2004 6.789 7.220 6.789 7.022 23,400 +0.06(+0.86%)
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.