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

Corvel Cp (NQ: CRVL )

239.85 -0.30 (-0.12%)
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 (%)
Apr 28, 2006 4.820 4.967 4.556 4.907 106,800 -0.06(-1.25%)
Apr 27, 2006 4.756 4.984 4.669 4.969 142,770 +0.16(+3.23%)
Apr 26, 2006 4.856 4.911 4.716 4.813 73,242 -0.00(-0.05%)
Apr 25, 2006 4.647 4.816 4.573 4.816 58,296 +0.14(+3.04%)
Apr 24, 2006 4.727 4.753 4.571 4.673 27,450 -0.02(-0.47%)
Apr 21, 2006 4.767 4.767 4.527 4.696 42,456 +0.01(+0.28%)
Apr 20, 2006 4.589 4.722 4.402 4.682 20,952 +0.08(+1.84%)
Apr 19, 2006 4.696 4.769 4.576 4.598 26,979 +0.03(+0.68%)
Apr 18, 2006 4.524 4.609 4.400 4.567 40,815 +0.04(+0.93%)
Apr 17, 2006 4.602 4.616 4.456 4.524 20,712 -0.13(-2.72%)
Apr 13, 2006 4.600 4.711 4.600 4.651 9,018 -0.00(-0.10%)
Apr 12, 2006 4.656 4.704 4.624 4.656 16,800 +0.00(+0.00%)
Apr 11, 2006 4.740 4.740 4.593 4.656 48,093 -0.04(-0.85%)
Apr 10, 2006 4.853 4.853 4.638 4.696 61,626 -0.13(-2.63%)
Apr 07, 2006 5.020 5.022 4.822 4.822 29,859 -0.21(-4.24%)
Apr 06, 2006 5.258 5.258 5.036 5.036 38,865 -0.30(-5.58%)
Apr 05, 2006 5.520 5.520 5.291 5.333 4,089 -0.06(-1.07%)
Apr 04, 2006 5.598 5.798 5.222 5.391 109,842 +0.16(+2.97%)
Apr 03, 2006 4.853 5.353 4.841 5.236 91,164 +0.34(+6.99%)
Mar 31, 2006 4.627 4.893 4.627 4.893 68,040 +0.18(+3.87%)
Mar 30, 2006 4.533 4.711 4.489 4.711 87,288 +0.16(+3.54%)
Mar 29, 2006 4.500 4.562 4.498 4.550 31,554 +0.08(+1.71%)
Mar 28, 2006 4.400 4.489 4.367 4.473 24,750 +0.04(+0.90%)
Mar 27, 2006 4.427 4.433 4.351 4.433 64,707 +0.01(+0.20%)
Mar 24, 2006 4.404 4.444 4.358 4.424 21,654 -0.01(-0.20%)
Mar 23, 2006 4.447 4.456 4.391 4.433 33,600 -0.03(-0.65%)
Mar 22, 2006 4.440 4.471 4.344 4.462 25,500 +0.02(+0.55%)
Mar 21, 2006 4.407 4.538 4.371 4.438 28,329 -0.01(-0.25%)
Mar 20, 2006 4.478 4.513 4.367 4.449 39,465 -0.09(-1.96%)
Mar 17, 2006 4.680 4.767 4.504 4.538 164,091 -0.11(-2.30%)
Mar 16, 2006 4.533 4.820 4.500 4.644 78,810 +0.14(+3.16%)
Mar 15, 2006 4.531 4.531 4.422 4.502 30,432 +0.01(+0.25%)
Mar 14, 2006 4.400 4.491 4.362 4.491 25,152 +0.05(+1.05%)
Mar 13, 2006 4.489 4.544 4.389 4.444 43,005 -0.04(-0.99%)
Mar 10, 2006 4.376 4.489 4.269 4.489 37,341 +0.21(+4.94%)
Mar 09, 2006 4.280 4.389 4.278 4.278 64,422 +0.01(+0.16%)
Mar 08, 2006 4.256 4.291 4.244 4.271 38,685 +0.06(+1.37%)
Mar 07, 2006 4.242 4.262 4.142 4.213 65,457 -0.05(-1.20%)
Mar 06, 2006 4.164 4.322 4.153 4.264 15,909 -0.02(-0.57%)
Mar 03, 2006 4.213 4.333 4.153 4.289 43,296 +0.04(+0.99%)
Mar 02, 2006 4.369 4.411 4.222 4.247 16,131 -0.18(-3.97%)
Mar 01, 2006 4.324 4.431 4.289 4.422 16,980 +0.09(+2.05%)
Feb 28, 2006 4.444 4.447 4.293 4.333 45,597 -0.11(-2.50%)
Feb 27, 2006 4.427 4.467 4.427 4.444 91,722 +0.00(+0.00%)
Feb 24, 2006 4.547 4.578 4.444 4.444 31,881 -0.09(-2.01%)
Feb 23, 2006 4.533 4.599 4.533 4.536 18,660 +0.02(+0.54%)
Feb 22, 2006 4.529 4.529 4.444 4.511 31,272 +0.05(+1.06%)
Feb 21, 2006 4.536 4.589 4.444 4.464 16,014 -0.09(-2.02%)
Feb 17, 2006 4.500 4.609 4.484 4.556 31,431 +0.07(+1.59%)
Feb 16, 2006 4.529 4.529 4.444 4.484 38,400 -0.04(-0.93%)
Feb 15, 2006 4.533 4.627 4.522 4.527 21,984 -0.03(-0.63%)
Feb 14, 2006 4.333 4.564 4.327 4.556 115,026 +0.21(+4.75%)
Feb 13, 2006 4.400 4.411 4.293 4.349 65,142 -0.03(-0.76%)
Feb 10, 2006 4.244 4.418 4.244 4.382 93,129 +0.07(+1.65%)
Feb 09, 2006 4.009 4.327 4.009 4.311 242,952 +0.35(+8.80%)
Feb 08, 2006 3.822 3.996 3.820 3.962 135,972 +0.13(+3.36%)
Feb 07, 2006 3.847 3.891 3.749 3.833 135,756 -0.08(-2.16%)
Feb 06, 2006 3.947 3.947 3.867 3.918 15,588 -0.05(-1.34%)
Feb 03, 2006 4.100 4.100 3.958 3.971 8,718 -0.03(-0.67%)
Feb 02, 2006 4.056 4.067 3.998 3.998 41,397 -0.06(-1.53%)
Feb 01, 2006 4.089 4.089 4.033 4.060 26,664 -0.03(-0.71%)
Jan 31, 2006 4.118 4.127 4.040 4.089 67,515 -0.05(-1.29%)
Jan 30, 2006 4.153 4.153 4.102 4.142 15,342 -0.04(-0.85%)
Jan 27, 2006 4.156 4.178 4.138 4.178 14,322 +0.03(+0.64%)
Jan 26, 2006 4.184 4.193 4.076 4.151 14,298 +0.01(+0.16%)
Jan 25, 2006 4.233 4.233 4.089 4.144 24,525 -0.11(-2.61%)
Jan 24, 2006 4.233 4.256 4.211 4.256 36,612 +0.03(+0.74%)
Jan 23, 2006 4.258 4.258 4.198 4.224 23,280 +0.00(+0.05%)
Jan 20, 2006 4.249 4.260 4.216 4.222 45,600 +0.00(+0.05%)
Jan 19, 2006 4.262 4.262 4.209 4.220 30,816 -0.01(-0.31%)
Jan 18, 2006 4.184 4.364 4.160 4.233 49,710 -0.02(-0.37%)
Jan 17, 2006 4.160 4.284 4.158 4.249 41,841 +0.04(+0.84%)
Jan 13, 2006 4.056 4.278 4.056 4.213 44,364 +0.18(+4.40%)
Jan 12, 2006 4.093 4.138 4.031 4.036 56,100 -0.10(-2.37%)
Jan 11, 2006 4.107 4.235 4.089 4.133 28,959 -0.00(-0.11%)
Jan 10, 2006 4.056 4.173 4.047 4.138 26,814 +0.09(+2.25%)
Jan 09, 2006 4.140 4.140 4.040 4.047 23,076 -0.09(-2.25%)
Jan 06, 2006 4.138 4.216 4.036 4.140 59,139 -0.07(-1.74%)
Jan 05, 2006 4.267 4.267 4.213 4.213 23,286 -0.02(-0.42%)
Jan 04, 2006 4.307 4.318 4.220 4.231 45,210 -0.08(-1.75%)
Jan 03, 2006 4.216 4.307 4.198 4.307 24,486 +0.09(+2.05%)
Dec 30, 2005 4.056 4.236 4.036 4.220 45,165 +0.12(+2.87%)
Dec 29, 2005 4.111 4.142 4.056 4.102 44,307 -0.02(-0.54%)
Dec 28, 2005 4.144 4.144 4.089 4.124 38,400 -0.09(-2.06%)
Dec 27, 2005 4.231 4.282 4.200 4.211 22,200 -0.10(-2.32%)
Dec 23, 2005 4.302 4.313 4.236 4.311 12,021 -0.02(-0.36%)
Dec 22, 2005 4.340 4.380 4.280 4.327 43,158 -0.05(-1.12%)
Dec 21, 2005 4.424 4.469 4.376 4.376 29,871 -0.02(-0.56%)
Dec 20, 2005 4.533 4.533 4.387 4.400 25,002 -0.15(-3.37%)
Dec 19, 2005 4.682 4.682 4.507 4.553 42,336 -0.07(-1.59%)
Dec 16, 2005 4.629 4.796 4.627 4.627 188,361 +0.00(+0.05%)
Dec 15, 2005 4.700 4.700 4.620 4.624 58,485 -0.10(-2.07%)
Dec 14, 2005 4.720 4.730 4.642 4.722 58,053 +0.10(+2.16%)
Dec 13, 2005 4.722 4.722 4.591 4.622 87,405 -0.14(-3.03%)
Dec 12, 2005 4.698 4.811 4.653 4.767 131,379 +0.07(+1.47%)
Dec 09, 2005 4.649 4.782 4.644 4.698 169,311 +0.06(+1.39%)
Dec 08, 2005 4.387 4.664 4.364 4.633 178,455 +0.25(+5.62%)
Dec 07, 2005 4.218 4.422 4.153 4.387 237,222 +0.14(+3.24%)
Dec 06, 2005 3.953 4.264 3.953 4.249 277,269 +0.35(+8.95%)
Dec 05, 2005 3.769 4.018 3.702 3.900 245,127 +0.13(+3.42%)
Dec 02, 2005 3.667 3.773 3.644 3.771 355,779 +0.11(+3.04%)
Dec 01, 2005 3.667 3.667 3.602 3.660 354,834 +0.06(+1.67%)
Nov 30, 2005 3.644 3.682 3.542 3.600 239,154 -0.02(-0.49%)
Nov 29, 2005 3.667 3.667 3.571 3.618 111,843 -0.02(-0.49%)
Nov 28, 2005 3.636 3.673 3.533 3.636 267,786 -0.01(-0.24%)
Nov 25, 2005 3.689 3.689 3.644 3.644 46,512 -0.01(-0.30%)
Nov 23, 2005 3.673 3.693 3.644 3.656 143,172 -0.01(-0.30%)
Nov 22, 2005 3.711 3.711 3.624 3.667 408,234 -0.01(-0.30%)
Nov 21, 2005 3.689 3.711 3.651 3.678 116,166 -0.01(-0.30%)
Nov 18, 2005 3.756 3.756 3.667 3.689 932,418 -0.00(-0.06%)
Nov 17, 2005 3.707 3.722 3.691 3.691 184,080 -0.02(-0.42%)
Nov 16, 2005 3.718 3.747 3.691 3.707 227,910 -0.04(-1.13%)
Nov 15, 2005 3.753 3.811 3.722 3.749 109,524 +0.06(+1.69%)
Nov 14, 2005 3.896 3.896 3.687 3.687 168,708 -0.16(-4.10%)
Nov 11, 2005 3.889 3.896 3.811 3.844 91,332 -0.04(-1.14%)
Nov 10, 2005 3.920 4.024 3.856 3.889 383,595 +0.01(+0.23%)
Nov 09, 2005 3.924 3.960 3.873 3.880 105,684 -0.04(-0.91%)
Nov 08, 2005 3.913 3.949 3.833 3.916 429,204 +0.04(+1.03%)
Nov 07, 2005 4.333 4.333 3.820 3.876 204,891 -0.50(-11.47%)
Nov 04, 2005 4.333 4.411 4.333 4.378 42,732 +0.02(+0.51%)
Nov 03, 2005 4.867 4.867 4.336 4.356 242,610 -0.50(-10.26%)
Nov 02, 2005 4.820 4.871 4.818 4.853 89,751 +0.03(+0.64%)
Nov 01, 2005 4.827 4.849 4.789 4.822 136,728 -0.06(-1.27%)
Oct 31, 2005 4.609 4.887 4.609 4.884 73,047 +0.33(+7.27%)
Oct 28, 2005 4.564 4.618 4.496 4.553 103,569 +0.07(+1.64%)
Oct 27, 2005 4.429 4.500 4.387 4.480 150,459 +0.00(+0.05%)
Oct 26, 2005 4.829 4.833 4.342 4.478 182,295 -0.27(-5.71%)
Oct 25, 2005 4.800 4.878 4.684 4.749 37,755 -0.16(-3.30%)
Oct 24, 2005 4.767 4.911 4.767 4.911 27,330 +0.17(+3.61%)
Oct 21, 2005 4.782 4.809 4.693 4.740 32,772 -0.12(-2.47%)
Oct 20, 2005 4.896 4.900 4.771 4.860 12,867 -0.05(-1.04%)
Oct 19, 2005 4.750 4.911 4.750 4.911 30,885 +0.05(+1.10%)
Oct 18, 2005 4.889 4.900 4.818 4.858 63,699 -0.07(-1.44%)
Oct 17, 2005 4.976 4.989 4.647 4.929 69,192 -0.02(-0.49%)
Oct 14, 2005 5.118 5.118 4.907 4.953 83,757 -0.11(-2.24%)
Oct 13, 2005 4.913 5.131 4.902 5.067 100,659 +0.12(+2.43%)
Oct 12, 2005 4.860 4.978 4.856 4.947 117,888 +0.05(+0.95%)
Oct 11, 2005 4.990 5.042 4.891 4.900 84,027 -0.08(-1.56%)
Oct 10, 2005 4.922 5.058 4.922 4.978 53,826 -0.04(-0.89%)
Oct 07, 2005 5.033 5.036 4.867 5.022 70,269 +0.04(+0.85%)
Oct 06, 2005 4.871 5.082 4.867 4.980 65,949 +0.14(+2.89%)
Oct 05, 2005 5.042 5.062 4.836 4.840 60,327 -0.23(-4.47%)
Oct 04, 2005 5.118 5.324 5.067 5.067 76,494 -0.07(-1.43%)
Oct 03, 2005 5.287 5.324 5.138 5.140 76,845 -0.18(-3.46%)
Sep 30, 2005 5.333 5.336 5.282 5.324 93,213 -0.02(-0.37%)
Sep 29, 2005 5.373 5.373 5.313 5.344 133,641 +0.02(+0.29%)
Sep 28, 2005 5.338 5.456 5.224 5.329 147,003 -0.05(-0.87%)
Sep 27, 2005 5.309 5.504 5.236 5.376 279,903 +0.02(+0.46%)
Sep 26, 2005 5.133 5.627 5.053 5.351 100,467 +0.20(+3.93%)
Sep 23, 2005 5.149 5.202 5.062 5.149 93,525 +0.04(+0.74%)
Sep 22, 2005 5.051 5.322 5.051 5.111 87,693 +0.02(+0.44%)
Sep 21, 2005 5.138 5.178 5.056 5.089 30,255 -0.10(-2.01%)
Sep 20, 2005 5.173 5.244 5.122 5.193 74,610 -0.02(-0.38%)
Sep 19, 2005 5.304 5.304 5.153 5.213 149,451 -0.01(-0.17%)
Sep 16, 2005 5.236 5.267 5.173 5.222 168,645 +0.04(+0.73%)
Sep 15, 2005 5.180 5.222 5.127 5.184 89,571 +0.02(+0.34%)
Sep 14, 2005 5.136 5.189 5.089 5.167 176,400 +0.02(+0.35%)
Sep 13, 2005 5.178 5.207 5.124 5.149 72,339 -0.03(-0.56%)
Sep 12, 2005 5.153 5.244 5.107 5.178 111,030 -0.06(-1.10%)
Sep 09, 2005 5.144 5.296 5.142 5.236 64,413 +0.00(+0.04%)
Sep 08, 2005 5.220 5.256 5.164 5.233 253,365 +0.07(+1.29%)
Sep 07, 2005 5.300 5.300 5.147 5.167 126,159 -0.10(-1.90%)
Sep 06, 2005 5.267 5.464 5.156 5.267 137,925 +0.02(+0.30%)
Sep 02, 2005 5.262 5.456 5.233 5.251 161,022 -0.01(-0.21%)
Sep 01, 2005 5.322 5.338 5.224 5.262 79,551 +0.00(+0.04%)
Aug 31, 2005 5.182 5.322 5.171 5.260 94,779 +0.00(+0.00%)
Aug 30, 2005 5.220 5.304 5.153 5.260 54,042 +0.10(+1.89%)
Aug 29, 2005 5.331 5.400 5.089 5.162 115,326 -0.21(-3.85%)
Aug 26, 2005 5.556 5.611 5.300 5.369 199,878 -0.19(-3.36%)
Aug 25, 2005 5.664 5.664 5.478 5.556 108,348 +0.00(+0.00%)
Aug 24, 2005 5.576 5.578 5.520 5.556 37,236 +0.01(+0.16%)
Aug 23, 2005 5.644 5.740 5.456 5.547 64,668 -0.06(-1.15%)
Aug 22, 2005 5.600 5.653 5.471 5.611 46,215 -0.02(-0.43%)
Aug 19, 2005 5.673 5.871 5.544 5.636 216,627 -0.07(-1.21%)
Aug 18, 2005 5.569 5.860 5.529 5.704 72,387 +0.06(+0.98%)
Aug 17, 2005 5.378 5.736 5.378 5.649 71,682 +0.21(+3.88%)
Aug 16, 2005 5.644 5.853 5.422 5.438 196,863 -0.26(-4.60%)
Aug 15, 2005 5.509 5.811 5.416 5.700 122,175 +0.12(+2.19%)
Aug 12, 2005 5.638 5.638 5.431 5.578 22,089 -0.02(-0.40%)
Aug 11, 2005 5.516 5.600 5.367 5.600 45,249 +0.14(+2.65%)
Aug 10, 2005 5.620 5.687 5.456 5.456 81,744 -0.21(-3.73%)
Aug 09, 2005 5.444 5.667 5.444 5.667 20,433 +0.07(+1.23%)
Aug 08, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 05, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 04, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 03, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 02, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Aug 01, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 29, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 28, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 27, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 26, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 25, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 22, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 21, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 20, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 19, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 18, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 15, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 14, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 13, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 12, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 11, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 08, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 07, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 06, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 05, 2005 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 01, 2005 5.571 5.624 5.498 5.598 20,100 +0.02(+0.28%)
Jun 30, 2005 5.764 5.764 5.342 5.582 129,849 -0.26(-4.45%)
Jun 29, 2005 5.787 5.884 5.787 5.842 25,434 -0.05(-0.79%)
Jun 28, 2005 5.678 5.889 5.678 5.889 81,516 +0.12(+2.12%)
Jun 27, 2005 5.618 5.767 5.611 5.767 13,773 +0.14(+2.49%)
Jun 24, 2005 5.900 5.960 5.607 5.627 156,966 -0.32(-5.45%)
Jun 23, 2005 6.129 6.167 5.951 5.951 24,369 -0.22(-3.60%)
Jun 22, 2005 6.222 6.222 6.084 6.173 14,739 +0.05(+0.83%)
Jun 21, 2005 6.253 6.298 6.087 6.122 28,797 -0.12(-1.89%)
Jun 20, 2005 6.080 6.327 6.027 6.240 38,541 +0.17(+2.86%)
Jun 17, 2005 6.269 6.269 5.927 6.067 86,997 -0.16(-2.50%)
Jun 16, 2005 6.193 6.222 6.136 6.222 10,380 +0.05(+0.76%)
Jun 15, 2005 6.307 6.307 6.038 6.176 39,102 -0.11(-1.80%)
Jun 14, 2005 6.080 6.318 6.080 6.289 94,809 +0.29(+4.81%)
Jun 13, 2005 5.993 6.096 5.993 6.000 431,889 +0.00(+0.07%)
Jun 10, 2005 6.038 6.147 5.969 5.996 37,194 -0.05(-0.81%)
Jun 09, 2005 5.978 6.080 5.911 6.044 211,104 +0.03(+0.52%)
Jun 08, 2005 6.111 6.267 5.956 6.013 416,064 -0.18(-2.84%)
Jun 07, 2005 6.078 6.220 6.044 6.189 56,370 +0.11(+1.79%)
Jun 06, 2005 6.002 6.111 6.002 6.080 55,458 +0.04(+0.59%)
Jun 03, 2005 6.089 6.111 5.989 6.044 36,642 +0.00(+0.00%)
Jun 02, 2005 6.078 6.078 5.989 6.044 57,198 -0.01(-0.11%)
Jun 01, 2005 5.956 6.109 5.940 6.051 64,872 +0.15(+2.60%)
May 31, 2005 5.862 5.973 5.862 5.898 52,554 -0.12(-1.92%)
May 27, 2005 6.013 6.053 5.860 6.013 35,472 -0.09(-1.46%)
May 26, 2005 5.889 6.102 5.884 6.102 78,297 +0.22(+3.70%)
May 25, 2005 5.904 5.951 5.804 5.884 95,109 -0.13(-2.11%)
May 24, 2005 5.993 6.080 5.811 6.011 72,900 +0.09(+1.60%)
May 23, 2005 5.916 6.096 5.867 5.917 361,560 -0.14(-2.29%)
May 20, 2005 6.200 6.200 5.862 6.056 95,769 -0.03(-0.47%)
May 19, 2005 6.222 6.222 6.044 6.084 88,527 -0.14(-2.21%)
May 18, 2005 5.802 6.222 5.802 6.222 125,100 +0.24(+4.01%)
May 17, 2005 6.104 6.104 5.727 5.982 97,098 +0.02(+0.26%)
May 16, 2005 5.758 6.100 5.720 5.967 110,253 +0.32(+5.58%)
May 13, 2005 5.473 5.773 5.473 5.651 95,088 +0.18(+3.29%)
May 12, 2005 5.422 5.511 5.356 5.471 88,845 +0.05(+0.90%)
May 11, 2005 5.178 5.469 5.002 5.422 79,764 +0.36(+7.02%)
May 10, 2005 4.800 5.391 4.800 5.067 151,566 +0.32(+6.69%)
May 09, 2005 4.598 4.824 4.598 4.749 67,287 +0.19(+4.24%)
May 06, 2005 4.533 4.653 4.473 4.556 37,419 +0.06(+1.23%)
May 05, 2005 4.480 4.600 4.444 4.500 119,805 -0.01(-0.15%)
May 04, 2005 4.447 4.518 4.447 4.507 75,987 -0.04(-0.78%)
May 03, 2005 4.422 4.704 4.422 4.542 67,791 +0.07(+1.59%)
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.