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

Heartland Express (NQ: HTLD )

11.61 +0.21 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2003 4.814 4.814 4.771 4.790 214,802 -0.02(-0.37%)
Nov 26, 2003 4.775 4.816 4.769 4.808 432,053 +0.06(+1.25%)
Nov 25, 2003 4.702 4.767 4.684 4.749 702,687 +0.06(+1.31%)
Nov 24, 2003 4.755 4.767 4.640 4.688 490,210 -0.02(-0.50%)
Nov 21, 2003 4.605 4.737 4.605 4.711 628,837 -0.02(-0.38%)
Nov 20, 2003 4.800 4.806 4.605 4.729 770,447 -0.01(-0.29%)
Nov 19, 2003 4.725 4.816 4.719 4.743 302,458 +0.01(+0.25%)
Nov 18, 2003 4.871 4.901 4.731 4.731 384,026 -0.09(-1.80%)
Nov 17, 2003 4.964 4.964 4.723 4.818 387,667 -0.12(-2.40%)
Nov 14, 2003 4.970 5.061 4.927 4.936 301,665 -0.05(-0.95%)
Nov 13, 2003 5.033 5.041 4.950 4.984 209,112 -0.03(-0.55%)
Nov 12, 2003 4.992 5.011 4.934 5.011 386,344 +0.08(+1.56%)
Nov 11, 2003 4.994 5.057 4.919 4.934 196,145 -0.08(-1.50%)
Nov 10, 2003 5.201 5.207 5.004 5.009 366,038 -0.17(-3.31%)
Nov 07, 2003 5.201 5.250 5.156 5.181 378,058 +0.00(+0.00%)
Nov 06, 2003 5.083 5.217 5.010 5.181 581,154 +0.12(+2.42%)
Nov 05, 2003 5.084 5.106 4.986 5.059 370,854 -0.01(-0.16%)
Nov 04, 2003 4.925 5.118 4.891 5.067 587,158 +0.09(+1.74%)
Nov 03, 2003 4.903 5.094 4.903 4.980 532,877 +0.08(+1.57%)
Oct 31, 2003 4.990 4.990 4.873 4.903 569,864 -0.04(-0.72%)
Oct 30, 2003 4.948 4.980 4.929 4.938 940,667 -0.01(-0.20%)
Oct 29, 2003 4.984 4.984 4.897 4.948 540,309 -0.04(-0.87%)
Oct 28, 2003 4.966 4.992 4.867 4.992 369,265 +0.03(+0.64%)
Oct 27, 2003 4.915 4.992 4.836 4.960 411,137 +0.04(+0.88%)
Oct 24, 2003 4.865 4.946 4.840 4.917 397,204 +0.04(+0.77%)
Oct 23, 2003 4.885 4.915 4.806 4.879 760,717 +0.03(+0.61%)
Oct 22, 2003 4.923 5.021 4.830 4.850 1,078,633 -0.03(-0.61%)
Oct 21, 2003 4.885 4.956 4.798 4.879 429,097 +0.02(+0.49%)
Oct 20, 2003 4.903 4.905 4.824 4.856 344,263 +0.02(+0.33%)
Oct 17, 2003 4.972 4.982 4.830 4.840 403,833 -0.15(-3.04%)
Oct 16, 2003 5.112 5.130 4.907 4.992 779,627 -0.12(-2.36%)
Oct 15, 2003 5.238 5.238 5.039 5.112 454,523 -0.09(-1.67%)
Oct 14, 2003 5.059 5.236 5.043 5.199 259,021 +0.10(+2.05%)
Oct 13, 2003 5.004 5.106 4.990 5.094 412,636 +0.09(+1.81%)
Oct 10, 2003 5.071 5.071 4.954 5.004 390,420 -0.03(-0.59%)
Oct 09, 2003 4.976 5.112 4.934 5.033 509,336 +0.07(+1.31%)
Oct 08, 2003 4.964 4.994 4.919 4.968 1,032,767 -0.02(-0.47%)
Oct 07, 2003 4.974 5.002 4.934 4.992 698,304 +0.02(+0.39%)
Oct 06, 2003 4.942 5.013 4.938 4.972 459,987 -0.05(-0.90%)
Oct 03, 2003 4.904 5.029 4.901 5.017 323,698 +0.12(+2.46%)
Oct 02, 2003 4.944 4.984 4.867 4.897 268,021 -0.05(-1.00%)
Oct 01, 2003 4.737 4.948 4.737 4.946 530,835 +0.21(+4.33%)
Sep 30, 2003 4.859 4.888 4.741 4.741 493,412 -0.10(-2.04%)
Sep 29, 2003 4.769 4.925 4.769 4.840 344,387 +0.07(+1.36%)
Sep 26, 2003 4.954 5.023 4.773 4.775 243,880 -0.13(-2.73%)
Sep 25, 2003 5.059 5.104 4.899 4.909 231,840 -0.18(-3.57%)
Sep 24, 2003 5.223 5.231 5.073 5.090 202,944 -0.13(-2.53%)
Sep 23, 2003 5.146 5.278 5.146 5.223 378,096 +0.01(+0.27%)
Sep 22, 2003 5.075 5.211 5.065 5.209 270,007 +0.05(+1.03%)
Sep 19, 2003 5.083 5.268 5.083 5.156 551,698 -0.03(-0.57%)
Sep 18, 2003 5.112 5.280 5.104 5.185 348,253 +0.07(+1.39%)
Sep 17, 2003 5.189 5.233 5.112 5.114 206,039 -0.09(-1.82%)
Sep 16, 2003 5.250 5.280 5.185 5.209 154,909 +0.04(+0.69%)
Sep 15, 2003 5.181 5.288 5.154 5.173 157,564 -0.05(-0.91%)
Sep 12, 2003 5.211 5.221 5.110 5.221 122,606 +0.01(+0.27%)
Sep 11, 2003 5.083 5.211 5.065 5.207 156,044 +0.07(+1.38%)
Sep 10, 2003 5.234 5.234 5.126 5.136 187,709 -0.04(-0.80%)
Sep 09, 2003 5.221 5.313 5.173 5.177 377,445 -0.06(-1.13%)
Sep 08, 2003 5.221 5.296 5.132 5.236 275,864 +0.06(+1.14%)
Sep 05, 2003 5.233 5.308 5.158 5.177 240,653 -0.12(-2.31%)
Sep 04, 2003 5.086 5.300 5.069 5.300 453,441 +0.22(+4.35%)
Sep 03, 2003 5.152 5.223 5.033 5.079 361,993 -0.07(-1.30%)
Sep 02, 2003 5.033 5.171 5.008 5.146 312,849 +0.12(+2.44%)
Aug 29, 2003 5.110 5.110 5.004 5.023 173,017 -0.06(-1.13%)
Aug 28, 2003 5.027 5.102 4.899 5.081 204,428 +0.09(+1.82%)
Aug 27, 2003 5.004 5.023 4.923 4.990 137,805 +0.02(+0.44%)
Aug 26, 2003 4.915 4.982 4.838 4.968 367,819 +0.05(+1.08%)
Aug 25, 2003 4.968 4.996 4.915 4.915 369,846 -0.07(-1.46%)
Aug 22, 2003 5.140 5.181 4.944 4.988 319,435 -0.10(-2.02%)
Aug 21, 2003 5.092 5.201 5.063 5.090 345,780 -0.05(-0.96%)
Aug 20, 2003 5.171 5.173 5.092 5.140 294,356 -0.03(-0.61%)
Aug 19, 2003 5.201 5.221 5.079 5.171 505,878 -0.00(-0.04%)
Aug 18, 2003 5.013 5.191 4.990 5.173 376,432 +0.18(+3.56%)
Aug 15, 2003 5.063 5.138 4.996 4.996 84,861 -0.07(-1.33%)
Aug 14, 2003 5.004 5.094 4.972 5.063 217,854 -0.01(-0.19%)
Aug 13, 2003 4.992 5.073 4.950 5.073 314,622 +0.09(+1.75%)
Aug 12, 2003 4.895 5.067 4.895 4.986 393,404 +0.07(+1.44%)
Aug 11, 2003 4.788 4.934 4.737 4.915 341,220 +0.12(+2.47%)
Aug 08, 2003 4.737 4.816 4.715 4.796 281,437 +0.02(+0.50%)
Aug 07, 2003 4.688 4.773 4.678 4.773 203,921 +0.03(+0.71%)
Aug 06, 2003 4.858 4.859 4.682 4.739 250,786 -0.08(-1.72%)
Aug 05, 2003 4.747 4.946 4.747 4.822 407,337 +0.05(+1.12%)
Aug 04, 2003 4.873 4.873 4.727 4.769 599,353 -0.11(-2.27%)
Aug 01, 2003 4.964 5.023 4.867 4.879 332,597 -0.11(-2.22%)
Jul 31, 2003 4.991 5.025 4.974 4.990 300,183 -0.01(-0.12%)
Jul 30, 2003 5.035 5.090 4.974 4.996 501,065 -0.02(-0.39%)
Jul 29, 2003 4.948 5.043 4.938 5.015 346,034 +0.01(+0.16%)
Jul 28, 2003 4.887 5.008 4.867 5.008 261,172 +0.08(+1.59%)
Jul 25, 2003 4.848 4.968 4.828 4.929 640,390 +0.10(+1.98%)
Jul 24, 2003 4.816 4.875 4.779 4.834 526,143 +0.03(+0.57%)
Jul 23, 2003 4.816 4.824 4.757 4.806 320,702 +0.01(+0.21%)
Jul 22, 2003 4.804 4.830 4.737 4.796 347,807 +0.02(+0.45%)
Jul 21, 2003 4.814 4.826 4.702 4.775 447,108 -0.02(-0.45%)
Jul 18, 2003 4.733 4.796 4.633 4.796 573,008 +0.06(+1.33%)
Jul 17, 2003 4.917 5.011 4.680 4.733 951,466 -0.27(-5.48%)
Jul 16, 2003 5.021 5.079 4.954 5.008 1,506,489 +0.05(+0.92%)
Jul 15, 2003 4.960 5.015 4.915 4.962 587,700 +0.11(+2.19%)
Jul 14, 2003 4.763 4.896 4.755 4.856 331,088 +0.12(+2.54%)
Jul 11, 2003 4.640 4.761 4.640 4.735 248,394 +0.04(+0.88%)
Jul 10, 2003 4.737 4.796 4.652 4.694 298,410 -0.05(-1.12%)
Jul 09, 2003 4.875 4.876 4.636 4.747 1,152,349 -0.13(-2.59%)
Jul 08, 2003 4.970 5.126 4.723 4.873 1,617,443 +0.15(+3.26%)
Jul 07, 2003 4.540 4.731 4.540 4.719 297,903 +0.19(+4.18%)
Jul 03, 2003 4.623 4.627 4.522 4.530 239,893 -0.07(-1.59%)
Jul 02, 2003 4.516 4.619 4.508 4.603 363,842 +0.09(+1.92%)
Jul 01, 2003 4.390 4.573 4.389 4.516 237,613 +0.05(+1.10%)
Jun 30, 2003 4.477 4.658 4.384 4.467 599,099 +0.00(+0.04%)
Jun 27, 2003 4.273 4.522 4.273 4.465 482,826 +0.17(+4.05%)
Jun 26, 2003 4.319 4.374 4.238 4.291 356,926 +0.03(+0.65%)
Jun 25, 2003 4.277 4.329 4.236 4.263 391,378 -0.05(-1.14%)
Jun 24, 2003 4.417 4.417 4.283 4.313 282,704 -0.06(-1.35%)
Jun 23, 2003 4.471 4.559 4.287 4.372 916,002 -0.13(-2.85%)
Jun 20, 2003 4.597 4.613 4.435 4.500 468,387 -0.11(-2.48%)
Jun 19, 2003 4.727 4.773 4.611 4.615 350,340 -0.11(-2.42%)
Jun 18, 2003 4.654 4.745 4.644 4.729 320,195 +0.03(+0.67%)
Jun 17, 2003 4.646 4.698 4.605 4.698 253,319 +0.01(+0.21%)
Jun 16, 2003 4.548 4.688 4.520 4.688 159,844 +0.18(+3.94%)
Jun 13, 2003 4.520 4.599 4.481 4.510 243,186 -0.06(-1.30%)
Jun 12, 2003 4.599 4.623 4.542 4.569 201,388 -0.04(-0.90%)
Jun 11, 2003 4.591 4.682 4.451 4.611 393,911 +0.04(+0.78%)
Jun 10, 2003 4.567 4.589 4.471 4.575 192,269 +0.08(+1.89%)
Jun 09, 2003 4.593 4.599 4.494 4.490 242,601 -0.10(-2.23%)
Jun 06, 2003 4.737 4.757 4.573 4.593 291,823 -0.09(-2.02%)
Jun 05, 2003 4.605 4.707 4.441 4.688 501,065 -0.12(-2.50%)
Jun 04, 2003 4.688 4.820 4.670 4.808 278,904 +0.07(+1.55%)
Jun 03, 2003 4.731 4.765 4.650 4.735 292,836 -0.00(-0.05%)
Jun 02, 2003 4.676 4.737 4.638 4.737 497,012 +0.08(+1.65%)
May 30, 2003 4.557 4.662 4.550 4.660 303,476 +0.12(+2.70%)
May 29, 2003 4.500 4.585 4.441 4.538 336,154 +0.07(+1.55%)
May 28, 2003 4.461 4.536 4.431 4.469 197,335 +0.04(+0.98%)
May 27, 2003 4.342 4.457 4.303 4.425 326,275 +0.08(+1.86%)
May 23, 2003 4.283 4.392 4.283 4.344 166,430 +0.00(+0.05%)
May 22, 2003 4.263 4.342 4.255 4.342 201,895 +0.03(+0.73%)
May 21, 2003 4.275 4.334 4.240 4.311 247,999 +0.04(+1.02%)
May 20, 2003 4.271 4.330 4.196 4.267 755,651 -0.04(-0.83%)
May 19, 2003 4.364 4.380 4.279 4.303 413,416 -0.08(-1.80%)
May 16, 2003 4.307 4.406 4.307 4.382 754,891 -0.01(-0.31%)
May 15, 2003 4.404 4.447 4.323 4.396 902,576 -0.04(-0.80%)
May 14, 2003 4.404 4.481 4.386 4.431 743,998 -0.02(-0.53%)
May 13, 2003 4.449 4.467 4.390 4.455 300,436 +0.00(+0.00%)
May 12, 2003 4.392 4.481 4.392 4.455 598,846 +0.02(+0.53%)
May 09, 2003 4.510 4.510 4.406 4.431 637,604 -0.05(-1.06%)
May 08, 2003 4.530 4.536 4.449 4.479 365,792 -0.09(-1.99%)
May 07, 2003 4.664 4.698 4.538 4.569 608,219 -0.12(-2.53%)
May 06, 2003 4.688 4.729 4.678 4.688 255,599 -0.04(-0.84%)
May 05, 2003 4.735 4.747 4.658 4.727 327,288 -0.00(-0.04%)
May 02, 2003 4.490 4.777 4.490 4.729 392,644 +0.22(+4.77%)
May 01, 2003 4.550 4.550 4.473 4.514 342,487 -0.03(-0.57%)
Apr 30, 2003 4.530 4.550 4.441 4.540 403,030 +0.02(+0.52%)
Apr 29, 2003 4.481 4.550 4.481 4.516 484,092 +0.01(+0.13%)
Apr 28, 2003 4.415 4.510 4.409 4.510 1,037,342 +0.07(+1.56%)
Apr 25, 2003 4.479 4.490 4.398 4.441 548,436 -0.03(-0.75%)
Apr 24, 2003 4.492 4.540 4.467 4.475 447,868 -0.05(-1.13%)
Apr 23, 2003 4.589 4.589 4.512 4.526 872,431 -0.04(-0.86%)
Apr 22, 2003 4.342 4.636 4.338 4.565 734,625 +0.22(+5.09%)
Apr 21, 2003 4.402 4.406 4.228 4.344 612,525 -0.04(-0.90%)
Apr 17, 2003 4.289 4.548 4.210 4.384 1,441,386 +0.15(+3.54%)
Apr 16, 2003 4.297 4.305 4.177 4.234 1,211,372 -0.13(-2.90%)
Apr 15, 2003 4.271 4.447 4.244 4.360 835,446 +0.13(+3.03%)
Apr 14, 2003 4.100 4.232 4.100 4.232 352,113 +0.10(+2.53%)
Apr 11, 2003 4.125 4.238 4.113 4.127 363,513 -0.02(-0.48%)
Apr 10, 2003 4.115 4.188 4.115 4.147 675,348 -0.02(-0.43%)
Apr 09, 2003 4.121 4.192 4.070 4.165 527,917 +0.09(+2.23%)
Apr 08, 2003 4.153 4.228 4.046 4.074 745,518 -0.06(-1.39%)
Apr 07, 2003 3.997 4.143 3.955 4.131 785,542 +0.20(+5.18%)
Apr 04, 2003 3.880 3.938 3.839 3.928 347,807 +0.08(+2.00%)
Apr 03, 2003 4.017 4.027 3.847 3.851 737,412 -0.13(-3.28%)
Apr 02, 2003 3.888 4.019 3.863 3.981 535,770 +0.15(+3.97%)
Apr 01, 2003 3.809 3.847 3.746 3.829 398,724 +0.04(+1.15%)
Mar 31, 2003 3.819 3.908 3.744 3.786 594,076 -0.08(-2.09%)
Mar 28, 2003 3.934 3.949 3.841 3.867 721,800 -0.11(-2.69%)
Mar 27, 2003 4.007 4.032 3.973 3.973 671,105 -0.04(-1.08%)
Mar 26, 2003 4.054 4.086 3.977 4.017 601,093 -0.04(-0.97%)
Mar 25, 2003 4.021 4.056 3.948 4.056 226,667 +0.08(+1.99%)
Mar 24, 2003 4.027 4.078 3.859 3.977 353,428 -0.16(-3.77%)
Mar 21, 2003 4.147 4.148 3.938 4.133 509,138 +0.10(+2.45%)
Mar 20, 2003 4.015 4.078 3.928 4.034 282,372 -0.01(-0.24%)
Mar 19, 2003 4.013 4.123 3.963 4.044 583,918 +0.04(+1.04%)
Mar 18, 2003 3.849 4.030 3.847 4.003 749,796 +0.17(+4.32%)
Mar 17, 2003 3.644 3.839 3.642 3.837 682,750 +0.19(+5.19%)
Mar 14, 2003 3.584 3.659 3.561 3.648 824,419 +0.04(+1.09%)
Mar 13, 2003 3.454 3.620 3.440 3.608 736,398 +0.16(+4.70%)
Mar 12, 2003 3.440 3.476 3.403 3.446 732,596 -0.03(-0.80%)
Mar 11, 2003 3.395 3.486 3.389 3.474 479,026 +0.09(+2.51%)
Mar 10, 2003 3.507 3.507 3.363 3.389 447,361 -0.12(-3.44%)
Mar 07, 2003 3.413 3.519 3.381 3.509 370,859 +0.09(+2.60%)
Mar 06, 2003 3.434 3.450 3.367 3.421 355,913 -0.06(-1.81%)
Mar 05, 2003 3.425 3.498 3.425 3.484 329,061 +0.02(+0.57%)
Mar 04, 2003 3.592 3.594 3.426 3.464 746,785 -0.15(-4.10%)
Mar 03, 2003 3.547 3.626 3.543 3.612 346,540 +0.07(+1.89%)
Feb 28, 2003 3.553 3.590 3.529 3.545 579,087 -0.03(-0.94%)
Feb 27, 2003 3.513 3.650 3.513 3.579 318,422 +0.05(+1.34%)
Feb 26, 2003 3.527 3.565 3.464 3.531 658,883 -0.01(-0.22%)
Feb 25, 2003 3.454 3.543 3.425 3.539 721,959 +0.08(+2.40%)
Feb 24, 2003 3.543 3.580 3.454 3.456 1,892,294 -0.21(-5.76%)
Feb 21, 2003 3.671 3.691 3.582 3.667 609,739 +0.05(+1.47%)
Feb 20, 2003 3.622 3.642 3.580 3.614 245,212 -0.00(-0.11%)
Feb 19, 2003 3.709 3.709 3.582 3.618 726,266 -0.07(-2.03%)
Feb 18, 2003 3.642 3.703 3.642 3.693 768,823 -0.00(-0.11%)
Feb 14, 2003 3.553 3.701 3.511 3.697 873,444 +0.16(+4.46%)
Feb 13, 2003 3.577 3.577 3.474 3.539 432,669 +0.03(+0.79%)
Feb 12, 2003 3.532 3.594 3.511 3.511 203,161 -0.05(-1.33%)
Feb 11, 2003 3.563 3.590 3.515 3.559 239,639 -0.04(-1.21%)
Feb 10, 2003 3.523 3.604 3.482 3.602 351,353 +0.05(+1.39%)
Feb 07, 2003 3.711 3.760 3.547 3.553 944,373 -0.19(-5.01%)
Feb 06, 2003 3.693 3.780 3.592 3.740 970,465 +0.17(+4.81%)
Feb 05, 2003 3.533 3.592 3.517 3.569 819,234 +0.03(+0.84%)
Feb 04, 2003 3.575 3.582 3.488 3.539 741,211 +0.03(+0.73%)
Feb 03, 2003 3.543 3.760 3.505 3.513 1,580,965 +0.07(+2.12%)
Jan 31, 2003 3.494 3.494 3.426 3.440 838,486 -0.06(-1.75%)
Jan 30, 2003 3.575 3.598 3.426 3.502 886,021 -0.07(-1.83%)
Jan 29, 2003 3.691 3.691 3.503 3.567 1,181,734 -0.12(-3.16%)
Jan 28, 2003 3.661 3.711 3.646 3.683 590,233 +0.03(+0.92%)
Jan 27, 2003 3.946 3.946 3.630 3.650 745,265 -0.26(-6.76%)
Jan 24, 2003 3.948 4.011 3.807 3.914 609,739 -0.04(-1.10%)
Jan 23, 2003 3.967 4.007 3.950 3.957 624,685 +0.04(+0.96%)
Jan 22, 2003 3.800 3.969 3.774 3.920 437,988 +0.09(+2.42%)
Jan 21, 2003 4.096 4.127 3.817 3.827 818,980 -0.30(-7.36%)
Jan 17, 2003 4.163 4.163 4.060 4.131 287,010 +0.01(+0.14%)
Jan 16, 2003 3.942 4.261 3.942 4.125 567,435 +0.13(+3.31%)
Jan 15, 2003 4.165 4.196 3.948 3.993 903,589 -0.16(-3.80%)
Jan 14, 2003 4.182 4.210 4.046 4.151 309,049 -0.09(-2.05%)
Jan 13, 2003 4.226 4.283 4.032 4.238 811,128 +0.01(+0.33%)
Jan 10, 2003 4.186 4.293 4.179 4.224 298,410 -0.04(-0.88%)
Jan 09, 2003 4.244 4.323 4.194 4.261 569,461 +0.00(+0.05%)
Jan 08, 2003 4.254 4.352 4.222 4.259 439,002 -0.08(-1.90%)
Jan 07, 2003 4.293 4.356 4.171 4.342 557,048 +0.04(+0.82%)
Jan 06, 2003 4.439 4.443 4.295 4.307 832,406 -0.13(-3.02%)
Jan 03, 2003 4.449 4.569 4.406 4.441 513,984 -0.06(-1.32%)
Jan 02, 2003 4.540 4.567 4.281 4.500 1,236,451 -0.02(-0.48%)
Dec 31, 2002 4.429 4.617 4.429 4.522 385,298 +0.07(+1.51%)
Dec 30, 2002 4.471 4.490 4.404 4.455 263,705 -0.02(-0.35%)
Dec 27, 2002 4.471 4.479 4.421 4.471 208,481 +0.04(+0.98%)
Dec 26, 2002 4.421 4.463 4.380 4.427 414,936 +0.05(+1.22%)
Dec 24, 2002 4.382 4.425 4.366 4.374 166,684 -0.01(-0.18%)
Dec 23, 2002 4.380 4.540 4.358 4.382 1,025,942 -0.13(-2.80%)
Dec 20, 2002 4.380 4.540 4.380 4.508 683,201 -0.01(-0.26%)
Dec 19, 2002 4.402 4.575 4.392 4.520 547,422 +0.07(+1.64%)
Dec 18, 2002 4.538 4.538 4.443 4.447 555,529 -0.09(-2.04%)
Dec 17, 2002 4.510 4.569 4.494 4.540 494,985 +0.03(+0.66%)
Dec 16, 2002 4.461 4.522 4.451 4.510 315,129 +0.04(+0.84%)
Dec 13, 2002 4.421 4.484 4.421 4.473 268,011 +0.01(+0.26%)
Dec 12, 2002 4.394 4.528 4.394 4.461 236,600 +0.07(+1.67%)
Dec 11, 2002 4.315 4.423 4.315 4.388 186,442 -0.02(-0.45%)
Dec 10, 2002 4.293 4.421 4.293 4.407 285,744 +0.13(+2.95%)
Dec 09, 2002 4.433 4.455 4.281 4.281 262,185 -0.15(-3.39%)
Dec 06, 2002 4.402 4.481 4.323 4.431 460,534 -0.04(-0.92%)
Dec 05, 2002 4.500 4.500 4.402 4.472 324,755 +0.00(+0.08%)
Dec 04, 2002 4.404 4.498 4.354 4.469 185,176 +0.03(+0.62%)
Dec 03, 2002 4.451 4.496 4.404 4.441 239,386 -0.02(-0.49%)
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.