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 30, 2009 11.03 11.49 11.01 11.25 40,828 +0.28(+2.51%)
Apr 29, 2009 10.20 11.00 9.890 10.97 60,296 +0.82(+8.07%)
Apr 28, 2009 9.940 10.25 9.846 10.15 16,060 +0.16(+1.60%)
Apr 27, 2009 10.10 10.36 9.875 9.995 44,830 -0.25(-2.44%)
Apr 24, 2009 10.30 10.40 9.855 10.24 37,408 +0.06(+0.64%)
Apr 23, 2009 10.81 10.81 10.10 10.18 37,600 -0.66(-6.05%)
Apr 22, 2009 10.73 11.31 10.73 10.84 27,922 -0.07(-0.69%)
Apr 21, 2009 10.00 11.01 10.00 10.91 23,092 +0.90(+9.05%)
Apr 20, 2009 10.76 10.82 9.805 10.01 34,834 -0.99(-9.05%)
Apr 17, 2009 11.21 11.22 10.62 11.00 51,894 -0.15(-1.39%)
Apr 16, 2009 10.65 11.18 10.65 11.15 14,948 +0.55(+5.24%)
Apr 15, 2009 10.41 10.64 10.06 10.60 25,650 +0.12(+1.10%)
Apr 14, 2009 10.80 10.80 10.20 10.48 23,380 -0.49(-4.42%)
Apr 13, 2009 11.12 11.39 10.65 10.97 36,974 -0.23(-2.05%)
Apr 09, 2009 10.79 11.23 10.78 11.20 41,290 +0.56(+5.31%)
Apr 08, 2009 10.27 10.81 10.05 10.63 19,226 +0.46(+4.57%)
Apr 07, 2009 10.21 10.99 10.15 10.17 30,206 -0.20(-1.93%)
Apr 06, 2009 10.62 10.72 9.845 10.37 44,538 -0.41(-3.76%)
Apr 03, 2009 10.23 10.78 10.08 10.78 23,384 +0.72(+7.16%)
Apr 02, 2009 9.995 10.16 9.525 10.05 86,862 +0.28(+2.81%)
Apr 01, 2009 9.980 9.980 9.240 9.780 91,658 -0.33(-3.26%)
Mar 31, 2009 10.33 10.38 10.04 10.11 60,804 -0.08(-0.79%)
Mar 30, 2009 10.52 10.52 10.00 10.19 30,980 -1.79(-14.98%)
Mar 26, 2009 10.56 12.06 10.32 11.98 40,820 +1.52(+14.52%)
Mar 25, 2009 10.43 10.65 9.625 10.46 36,506 +0.10(+0.92%)
Mar 24, 2009 11.39 11.69 10.31 10.37 38,644 -1.12(-9.71%)
Mar 23, 2009 10.96 11.54 10.55 11.48 46,434 +0.79(+7.44%)
Mar 20, 2009 10.78 10.91 10.48 10.69 107,500 +0.01(+0.09%)
Mar 19, 2009 10.72 10.72 10.51 10.68 15,420 +0.11(+1.04%)
Mar 18, 2009 9.805 10.61 9.805 10.57 42,228 +0.75(+7.58%)
Mar 17, 2009 9.040 9.840 9.040 9.825 30,662 +0.75(+8.32%)
Mar 16, 2009 9.150 9.200 8.930 9.070 33,776 -0.03(-0.33%)
Mar 13, 2009 9.445 9.490 9.075 9.100 27,176 -0.29(-3.04%)
Mar 12, 2009 9.060 9.440 9.045 9.385 48,798 +0.26(+2.85%)
Mar 11, 2009 9.145 9.315 8.980 9.125 38,952 +0.06(+0.66%)
Mar 10, 2009 8.905 9.375 8.905 9.065 47,720 +0.09(+1.06%)
Mar 09, 2009 9.250 9.445 8.955 8.970 40,292 -0.28(-3.03%)
Mar 06, 2009 9.060 9.300 9.025 9.250 50,328 +0.29(+3.29%)
Mar 05, 2009 9.035 9.078 8.950 8.955 50,390 -0.22(-2.45%)
Mar 04, 2009 9.025 9.255 8.880 9.180 62,510 +0.50(+5.76%)
Mar 02, 2009 9.325 9.545 8.670 8.680 29,824 -0.75(-7.95%)
Feb 27, 2009 9.125 9.675 9.125 9.430 60,068 +0.15(+1.67%)
Feb 26, 2009 9.525 9.875 9.120 9.275 64,024 -0.13(-1.38%)
Feb 25, 2009 9.855 9.855 9.220 9.405 49,850 -0.49(-4.95%)
Feb 24, 2009 9.595 10.03 9.420 9.895 98,562 +0.39(+4.10%)
Feb 23, 2009 9.885 9.885 9.300 9.505 34,018 -0.33(-3.40%)
Feb 20, 2009 9.635 9.960 9.560 9.840 32,606 +0.05(+0.51%)
Feb 19, 2009 9.995 9.995 9.475 9.790 11,736 -0.10(-1.01%)
Feb 18, 2009 10.00 10.00 9.755 9.890 20,288 -0.05(-0.50%)
Feb 17, 2009 10.56 10.56 9.830 9.940 69,636 -0.96(-8.85%)
Feb 13, 2009 10.75 10.91 10.31 10.90 20,652 +0.19(+1.77%)
Feb 12, 2009 10.52 10.75 10.12 10.71 35,816 +0.07(+0.66%)
Feb 11, 2009 10.49 10.74 10.34 10.64 24,264 +0.15(+1.48%)
Feb 10, 2009 10.62 10.75 10.45 10.49 39,682 -0.28(-2.55%)
Feb 09, 2009 10.53 10.80 10.37 10.77 14,194 +0.17(+1.56%)
Feb 06, 2009 10.15 10.68 10.15 10.60 68,056 +0.41(+4.07%)
Feb 05, 2009 9.730 10.21 9.590 10.19 74,050 +0.40(+4.09%)
Feb 04, 2009 10.44 10.44 9.745 9.785 61,686 -0.70(-6.68%)
Feb 03, 2009 9.765 10.48 9.650 10.48 107,664 +0.75(+7.70%)
Feb 02, 2009 8.745 9.795 8.610 9.735 119,462 +0.91(+10.37%)
Jan 30, 2009 9.585 9.910 8.805 8.820 38,984 -0.70(-7.35%)
Jan 29, 2009 9.890 10.08 9.475 9.520 29,156 -0.50(-4.99%)
Jan 28, 2009 9.285 10.08 8.765 10.02 33,520 +0.84(+9.15%)
Jan 27, 2009 8.680 9.185 8.210 9.180 39,076 +0.54(+6.19%)
Jan 26, 2009 8.605 9.155 8.600 8.645 38,420 +0.01(+0.12%)
Jan 23, 2009 8.195 8.800 8.040 8.635 88,372 +0.23(+2.74%)
Jan 22, 2009 8.950 9.290 7.935 8.405 59,178 -0.69(-7.54%)
Jan 21, 2009 8.345 9.330 8.150 9.090 215,582 +0.82(+9.92%)
Jan 20, 2009 9.180 9.280 8.220 8.270 55,998 -1.07(-11.46%)
Jan 16, 2009 9.595 9.825 9.285 9.340 61,492 -0.07(-0.80%)
Jan 15, 2009 9.530 9.990 9.150 9.415 36,710 -0.20(-2.03%)
Jan 14, 2009 10.09 10.14 9.585 9.610 53,536 -0.63(-6.15%)
Jan 13, 2009 10.26 10.32 10.23 10.24 32,524 -0.01(-0.10%)
Jan 12, 2009 10.31 10.40 9.940 10.25 59,150 -0.05(-0.49%)
Jan 09, 2009 11.41 11.41 10.30 10.30 66,812 -1.15(-10.04%)
Jan 08, 2009 11.12 11.45 11.12 11.45 52,498 +0.24(+2.14%)
Jan 07, 2009 11.19 11.41 10.99 11.21 55,834 -0.12(-1.06%)
Jan 06, 2009 10.34 11.60 10.04 11.33 46,042 +1.06(+10.38%)
Jan 05, 2009 10.52 10.52 9.890 10.27 49,698 -0.21(-2.00%)
Jan 02, 2009 11.01 11.21 10.44 10.47 40,188 -0.52(-4.69%)
Dec 31, 2008 10.31 11.00 10.01 10.99 126,742 +0.68(+6.54%)
Dec 30, 2008 9.570 10.32 9.505 10.31 57,458 +0.85(+8.98%)
Dec 29, 2008 9.685 9.685 9.390 9.465 13,680 -0.25(-2.57%)
Dec 26, 2008 9.390 9.950 9.295 9.715 27,786 +0.21(+2.21%)
Dec 24, 2008 9.635 9.945 9.275 9.505 19,152 -0.08(-0.83%)
Dec 23, 2008 9.915 10.45 9.505 9.585 45,660 -0.20(-2.09%)
Dec 22, 2008 9.670 10.01 9.575 9.790 95,606 +0.19(+1.98%)
Dec 19, 2008 10.19 10.19 9.570 9.600 151,458 -0.27(-2.69%)
Dec 18, 2008 9.600 10.61 9.600 9.865 64,266 +0.18(+1.81%)
Dec 17, 2008 9.545 10.14 9.310 9.690 156,606 +0.04(+0.41%)
Dec 16, 2008 8.660 9.670 8.590 9.650 118,596 +1.13(+13.33%)
Dec 15, 2008 8.520 8.715 8.390 8.515 85,772 +0.01(+0.12%)
Dec 12, 2008 7.890 8.505 7.890 8.505 116,832 +0.51(+6.31%)
Dec 11, 2008 7.900 8.400 7.900 8.000 93,466 -0.03(-0.37%)
Dec 10, 2008 8.130 8.355 7.990 8.030 72,314 -0.01(-0.12%)
Dec 09, 2008 8.025 8.735 8.025 8.040 124,638 -0.37(-4.34%)
Dec 08, 2008 8.340 8.685 8.250 8.405 156,494 +0.24(+3.00%)
Dec 05, 2008 8.010 8.215 7.935 8.160 171,774 +0.06(+0.74%)
Dec 04, 2008 8.725 8.760 8.030 8.100 117,514 -0.70(-7.90%)
Dec 03, 2008 8.670 8.870 8.490 8.795 154,510 +0.12(+1.44%)
Dec 02, 2008 8.560 9.005 8.280 8.670 688,596 +0.28(+3.34%)
Dec 01, 2008 10.80 10.80 8.355 8.390 355,208 -2.66(-24.07%)
Nov 28, 2008 10.93 11.21 10.78 11.05 52,400 +0.05(+0.45%)
Nov 26, 2008 10.54 11.24 10.43 11.00 77,760 +0.23(+2.18%)
Nov 25, 2008 10.97 11.00 10.64 10.77 126,758 -0.09(-0.83%)
Nov 24, 2008 10.00 10.96 9.830 10.86 147,376 +0.86(+8.55%)
Nov 21, 2008 9.845 10.06 8.755 10.00 263,978 +0.25(+2.56%)
Nov 20, 2008 10.15 10.57 9.565 9.750 137,976 -0.39(-3.89%)
Nov 19, 2008 10.96 11.04 10.13 10.14 57,954 -0.85(-7.69%)
Nov 18, 2008 11.29 11.29 10.51 10.99 125,824 +0.04(+0.37%)
Nov 17, 2008 10.82 11.55 10.82 10.95 131,806 +0.07(+0.69%)
Nov 14, 2008 11.04 11.40 10.77 10.88 82,398 -0.29(-2.60%)
Nov 13, 2008 10.53 11.33 10.20 11.16 153,458 +0.66(+6.33%)
Nov 12, 2008 10.92 11.14 10.47 10.50 78,202 -0.52(-4.72%)
Nov 11, 2008 11.02 11.52 10.84 11.02 82,626 -0.03(-0.27%)
Nov 10, 2008 11.88 11.95 11.02 11.05 108,176 -0.64(-5.52%)
Nov 07, 2008 11.69 11.81 11.30 11.70 122,138 +0.11(+0.91%)
Nov 06, 2008 11.79 12.18 11.47 11.59 117,610 -0.21(-1.74%)
Nov 05, 2008 12.18 12.64 11.73 11.79 227,320 -0.38(-3.16%)
Nov 04, 2008 12.26 12.76 12.01 12.18 185,790 -0.73(-5.65%)
Nov 03, 2008 13.18 13.47 12.62 12.91 204,246 -0.50(-3.73%)
Oct 31, 2008 12.96 13.61 12.85 13.41 121,414 +0.36(+2.72%)
Oct 30, 2008 12.62 13.27 11.53 13.05 90,518 +0.87(+7.10%)
Oct 29, 2008 12.14 12.82 11.46 12.19 235,944 -0.04(-0.29%)
Oct 28, 2008 12.35 13.05 11.32 12.22 267,534 -0.01(-0.04%)
Oct 27, 2008 12.48 12.72 12.22 12.23 2,010,042 -0.23(-1.85%)
Oct 24, 2008 12.00 12.77 11.64 12.46 198,636 -0.38(-3.00%)
Oct 23, 2008 12.43 13.59 12.23 12.85 386,238 +1.11(+9.46%)
Oct 22, 2008 12.35 12.58 11.73 11.73 113,630 -0.82(-6.53%)
Oct 21, 2008 12.83 13.49 12.41 12.55 43,344 -0.54(-4.09%)
Oct 20, 2008 13.19 13.27 12.27 13.09 83,922 +0.19(+1.43%)
Oct 17, 2008 12.88 13.26 12.01 12.90 157,928 -0.19(-1.45%)
Oct 16, 2008 12.23 13.44 12.16 13.10 164,086 +0.61(+4.89%)
Oct 15, 2008 13.27 13.93 12.37 12.48 212,926 -1.00(-7.42%)
Oct 14, 2008 12.97 13.78 12.32 13.48 161,240 +0.62(+4.86%)
Oct 13, 2008 12.49 13.18 12.30 12.86 136,328 +0.88(+7.30%)
Oct 10, 2008 11.11 11.98 10.33 11.98 175,190 +0.48(+4.22%)
Oct 09, 2008 13.72 13.96 11.50 11.50 144,842 -2.09(-15.38%)
Oct 08, 2008 13.25 13.88 12.93 13.59 56,492 -0.03(-0.22%)
Oct 07, 2008 13.05 14.72 13.05 13.62 67,476 +0.71(+5.46%)
Oct 06, 2008 12.91 13.88 12.49 12.91 113,188 -0.95(-6.85%)
Oct 03, 2008 13.98 14.38 13.78 13.87 42,208 -0.15(-1.11%)
Oct 02, 2008 13.97 14.29 13.91 14.02 16,142 +0.01(+0.07%)
Oct 01, 2008 15.12 15.12 13.80 14.01 55,652 -0.29(-2.06%)
Sep 30, 2008 14.20 15.00 14.02 14.30 51,654 +0.48(+3.47%)
Sep 29, 2008 13.88 14.80 13.26 13.82 115,000 -0.49(-3.39%)
Sep 26, 2008 13.88 14.37 13.80 14.31 45,122 -0.00(-0.03%)
Sep 25, 2008 13.31 14.49 13.31 14.31 67,824 +0.50(+3.62%)
Sep 24, 2008 13.70 14.64 13.40 13.81 40,776 +0.17(+1.25%)
Sep 23, 2008 13.14 14.86 13.14 13.64 82,156 +0.43(+3.25%)
Sep 22, 2008 14.25 14.25 13.04 13.21 58,350 -0.48(-3.54%)
Sep 19, 2008 14.76 15.00 12.98 13.70 318,454 +0.57(+4.34%)
Sep 18, 2008 12.98 13.18 12.57 13.13 368,576 +0.33(+2.54%)
Sep 17, 2008 13.61 13.65 12.36 12.80 147,600 -0.92(-6.67%)
Sep 16, 2008 13.21 13.74 13.12 13.72 99,014 +0.68(+5.17%)
Sep 15, 2008 13.38 13.45 12.97 13.04 74,216 -0.35(-2.58%)
Sep 12, 2008 13.15 13.60 13.09 13.39 149,464 +0.11(+0.79%)
Sep 11, 2008 13.49 13.69 13.13 13.29 129,782 -0.24(-1.81%)
Sep 10, 2008 14.05 14.05 13.49 13.53 82,260 -0.33(-2.38%)
Sep 09, 2008 13.80 14.13 13.59 13.86 149,800 +0.10(+0.73%)
Sep 08, 2008 13.98 14.12 13.30 13.76 124,292 +0.15(+1.14%)
Sep 05, 2008 14.50 14.60 13.28 13.61 115,080 -0.89(-6.17%)
Sep 04, 2008 15.19 15.32 14.50 14.50 92,392 -0.82(-5.38%)
Sep 03, 2008 15.13 15.79 14.54 15.32 638,182 -0.21(-1.32%)
Sep 02, 2008 14.78 15.53 14.62 15.53 202,542 +0.97(+6.70%)
Aug 29, 2008 14.88 14.88 14.45 14.55 32,368 -0.35(-2.32%)
Aug 28, 2008 14.49 14.90 14.36 14.90 50,250 +0.47(+3.26%)
Aug 27, 2008 14.33 15.29 14.00 14.43 49,440 +0.05(+0.38%)
Aug 26, 2008 14.22 14.49 14.22 14.38 66,728 -0.23(-1.57%)
Aug 25, 2008 15.48 15.48 14.57 14.61 41,328 -0.49(-3.25%)
Aug 22, 2008 14.65 15.18 14.65 15.10 62,652 +0.25(+1.68%)
Aug 21, 2008 14.52 15.00 14.39 14.85 80,118 +0.24(+1.61%)
Aug 20, 2008 14.58 14.94 14.05 14.61 108,734 +0.12(+0.79%)
Aug 19, 2008 14.71 14.77 14.38 14.49 70,004 -0.11(-0.75%)
Aug 18, 2008 14.96 15.43 14.54 14.61 54,548 -0.38(-2.57%)
Aug 15, 2008 15.16 15.39 14.59 14.99 83,508 -0.01(-0.07%)
Aug 14, 2008 14.86 15.10 14.71 15.00 38,032 +0.03(+0.17%)
Aug 13, 2008 15.11 15.25 14.72 14.97 186,444 +0.05(+0.34%)
Aug 12, 2008 15.07 15.35 14.84 14.93 128,020 -0.21(-1.42%)
Aug 11, 2008 14.90 15.17 14.18 15.14 135,914 +0.27(+1.78%)
Aug 08, 2008 13.46 14.90 13.26 14.88 257,210 +1.44(+10.72%)
Aug 07, 2008 14.37 14.45 13.38 13.44 319,378 -1.06(-7.34%)
Aug 06, 2008 14.29 14.54 14.13 14.50 88,322 +0.16(+1.12%)
Aug 05, 2008 15.60 15.60 14.15 14.34 165,948 -1.25(-7.99%)
Aug 04, 2008 15.99 16.00 15.54 15.59 102,192 -0.52(-3.23%)
Aug 01, 2008 16.27 16.40 15.98 16.11 81,284 -0.27(-1.65%)
Jul 31, 2008 16.19 16.67 16.19 16.38 83,118 +0.02(+0.09%)
Jul 30, 2008 16.57 16.82 16.18 16.36 68,468 -0.09(-0.58%)
Jul 29, 2008 16.45 16.93 16.38 16.45 133,780 -0.19(-1.14%)
Jul 28, 2008 16.80 17.01 16.48 16.64 134,604 -0.23(-1.33%)
Jul 25, 2008 16.48 17.12 16.15 16.87 108,714 +0.48(+2.93%)
Jul 24, 2008 16.40 16.50 15.94 16.39 85,282 +0.00(+0.00%)
Jul 23, 2008 15.92 16.64 15.91 16.39 129,292 +0.45(+2.79%)
Jul 22, 2008 15.69 15.99 15.60 15.95 124,646 +0.13(+0.82%)
Jul 21, 2008 16.24 16.24 15.65 15.81 113,682 -0.18(-1.09%)
Jul 18, 2008 16.07 16.12 15.79 15.99 65,984 -0.08(-0.53%)
Jul 17, 2008 16.61 16.61 15.80 16.07 141,994 -0.52(-3.10%)
Jul 16, 2008 16.35 16.66 16.02 16.59 63,526 +0.39(+2.38%)
Jul 15, 2008 16.35 16.95 16.16 16.20 91,134 -0.36(-2.17%)
Jul 14, 2008 17.32 17.32 16.32 16.57 92,822 -0.56(-3.30%)
Jul 11, 2008 16.70 17.14 16.50 17.13 87,474 +0.22(+1.30%)
Jul 10, 2008 16.70 17.30 16.70 16.91 109,584 +0.13(+0.77%)
Jul 09, 2008 17.16 17.40 16.72 16.78 237,924 -0.33(-1.96%)
Jul 08, 2008 16.60 17.21 16.52 17.11 115,468 +0.57(+3.48%)
Jul 07, 2008 16.07 17.14 16.07 16.54 184,340 +0.49(+3.09%)
Jul 04, 2008 16.29 16.65 16.00 16.05 101,414 +0.00(+0.00%)
Jul 03, 2008 16.29 16.65 16.00 16.05 101,414 -0.29(-1.78%)
Jul 02, 2008 16.52 16.85 16.26 16.34 119,630 -0.25(-1.54%)
Jul 01, 2008 16.71 17.99 16.45 16.59 267,876 -0.34(-2.04%)
Jun 30, 2008 17.79 17.95 16.93 16.93 189,232 -0.85(-4.75%)
Jun 27, 2008 16.82 17.88 16.82 17.78 604,388 +0.76(+4.47%)
Jun 26, 2008 16.38 17.13 16.18 17.02 177,562 +0.41(+2.47%)
Jun 25, 2008 16.37 16.81 16.37 16.61 244,980 +0.20(+1.25%)
Jun 24, 2008 16.88 17.11 16.41 16.41 233,406 -0.62(-3.67%)
Jun 23, 2008 17.84 17.84 16.93 17.03 218,108 -0.80(-4.51%)
Jun 20, 2008 18.14 18.38 17.64 17.84 183,928 -0.41(-2.27%)
Jun 19, 2008 18.07 18.64 18.01 18.25 234,150 +0.11(+0.61%)
Jun 18, 2008 18.39 18.60 18.11 18.14 256,084 -0.46(-2.50%)
Jun 17, 2008 18.48 18.74 18.16 18.61 240,976 +0.15(+0.81%)
Jun 16, 2008 18.70 18.90 18.34 18.45 213,618 -0.28(-1.47%)
Jun 13, 2008 18.68 18.96 18.55 18.73 178,988 +0.07(+0.40%)
Jun 12, 2008 18.50 18.80 18.50 18.66 142,288 +0.20(+1.08%)
Jun 11, 2008 18.27 18.90 18.21 18.45 103,716 +0.33(+1.85%)
Jun 10, 2008 17.99 18.26 17.86 18.12 243,912 -0.02(-0.08%)
Jun 09, 2008 17.75 18.20 17.62 18.14 168,642 +0.38(+2.11%)
Jun 06, 2008 18.11 18.43 17.76 17.76 83,204 -0.52(-2.84%)
Jun 05, 2008 18.10 18.36 18.07 18.28 222,886 +0.21(+1.13%)
Jun 04, 2008 18.13 18.30 17.77 18.07 180,028 -0.11(-0.58%)
Jun 03, 2008 18.01 18.18 17.75 18.18 212,724 +0.20(+1.08%)
Jun 02, 2008 17.98 18.04 17.11 17.98 248,994 -0.02(-0.11%)
May 30, 2008 17.93 18.02 17.70 18.00 239,598 +0.09(+0.50%)
May 29, 2008 17.43 17.95 17.02 17.91 107,276 +0.47(+2.69%)
May 28, 2008 17.22 17.50 16.88 17.45 77,788 +0.32(+1.90%)
May 27, 2008 17.09 17.41 16.64 17.12 110,258 +0.08(+0.47%)
May 26, 2008 17.64 17.64 16.19 17.04 157,156 +0.00(+0.00%)
May 23, 2008 17.64 17.64 16.19 17.04 157,156 -0.71(-4.00%)
May 22, 2008 17.36 17.80 17.36 17.75 78,246 +0.43(+2.51%)
May 21, 2008 17.28 17.77 17.15 17.32 175,388 +0.09(+0.49%)
May 20, 2008 16.93 17.36 16.90 17.23 161,514 +0.20(+1.14%)
May 19, 2008 17.25 17.36 16.91 17.04 96,144 -0.25(-1.42%)
May 16, 2008 17.39 17.39 16.55 17.28 102,572 -0.00(-0.03%)
May 15, 2008 16.98 17.41 16.98 17.29 122,328 +0.28(+1.65%)
May 14, 2008 16.65 17.50 16.35 17.00 185,152 +0.40(+2.41%)
May 13, 2008 16.55 16.89 16.34 16.61 126,844 +0.11(+0.64%)
May 12, 2008 16.38 16.57 16.04 16.50 119,202 +0.21(+1.29%)
May 09, 2008 16.30 16.36 15.97 16.29 86,462 -0.21(-1.24%)
May 08, 2008 16.16 16.50 15.94 16.50 127,094 +0.26(+1.60%)
May 07, 2008 16.27 16.45 15.78 16.23 67,578 +0.02(+0.09%)
May 06, 2008 16.14 16.77 16.12 16.22 153,796 +0.00(+0.00%)
May 05, 2008 16.22 16.40 15.79 16.22 59,870 -0.02(-0.09%)
May 02, 2008 16.64 16.70 16.18 16.23 98,536 -0.25(-1.49%)
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.