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

Heartland Express (NQ: HTLD )

11.53 +0.10 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2006 13.05 13.34 12.98 13.31 394,862 +0.34(+2.62%)
May 30, 2006 13.34 13.34 12.94 12.97 359,837 -0.43(-3.18%)
May 26, 2006 13.48 13.57 13.29 13.40 312,223 -0.06(-0.47%)
May 25, 2006 13.30 13.54 13.22 13.46 510,141 +0.32(+2.46%)
May 24, 2006 12.84 13.31 12.83 13.14 470,719 +0.29(+2.27%)
May 23, 2006 13.34 13.60 12.79 12.85 417,231 -0.41(-3.10%)
May 22, 2006 12.94 13.41 12.62 13.26 756,945 +0.18(+1.39%)
May 19, 2006 13.34 13.41 12.86 13.07 461,187 -0.20(-1.49%)
May 18, 2006 13.08 13.54 13.07 13.27 1,002,753 +0.19(+1.45%)
May 17, 2006 13.56 13.64 13.00 13.08 645,111 -0.65(-4.72%)
May 16, 2006 14.12 14.19 13.59 13.73 469,029 +3.09(+29.03%)
May 15, 2006 10.53 10.80 10.47 10.64 436,034 +0.03(+0.29%)
May 12, 2006 10.86 10.86 10.59 10.61 385,335 -0.30(-2.77%)
May 11, 2006 11.06 11.15 10.82 10.91 399,406 -0.16(-1.44%)
May 10, 2006 11.16 11.25 11.04 11.07 271,907 -0.16(-1.38%)
May 09, 2006 11.20 11.25 11.06 11.23 274,263 +0.04(+0.32%)
May 08, 2006 11.13 11.31 11.13 11.19 304,531 -0.00(-0.04%)
May 05, 2006 11.21 11.32 11.07 11.20 470,856 +0.01(+0.12%)
May 04, 2006 10.82 11.21 10.82 11.18 638,813 +0.35(+3.20%)
May 03, 2006 10.74 10.88 10.63 10.84 442,124 +0.12(+1.08%)
May 02, 2006 10.57 10.77 10.55 10.72 697,891 +0.12(+1.17%)
May 01, 2006 10.75 10.88 10.52 10.60 938,524 -0.20(-1.85%)
Apr 28, 2006 10.77 10.95 10.76 10.80 426,589 -0.02(-0.21%)
Apr 27, 2006 10.96 11.18 10.79 10.82 443,420 -0.23(-2.05%)
Apr 26, 2006 10.96 11.13 10.96 11.04 547,336 +0.04(+0.36%)
Apr 25, 2006 11.00 11.12 10.87 11.00 667,811 +0.04(+0.32%)
Apr 24, 2006 11.17 11.20 10.89 10.97 1,328,372 -0.24(-2.14%)
Apr 21, 2006 11.33 11.54 11.14 11.21 1,028,945 -0.11(-0.98%)
Apr 20, 2006 11.10 11.60 11.04 11.32 1,564,322 +0.24(+2.21%)
Apr 19, 2006 10.80 11.42 10.71 11.08 1,738,061 +0.37(+3.44%)
Apr 18, 2006 10.16 10.77 10.08 10.71 1,077,592 +0.60(+5.93%)
Apr 17, 2006 9.357 10.15 9.313 10.11 1,844,591 +0.69(+7.31%)
Apr 13, 2006 9.459 9.624 9.366 9.419 374,958 -0.04(-0.42%)
Apr 12, 2006 9.433 9.473 9.362 9.459 255,092 +0.03(+0.28%)
Apr 11, 2006 9.739 9.766 9.388 9.433 1,035,867 -0.25(-2.57%)
Apr 10, 2006 9.770 9.828 9.646 9.681 1,011,897 -0.11(-1.13%)
Apr 07, 2006 9.859 9.877 9.659 9.792 435,680 -0.03(-0.32%)
Apr 06, 2006 9.797 9.855 9.694 9.824 173,623 +0.00(+0.00%)
Apr 05, 2006 9.637 9.864 9.637 9.824 282,574 +0.16(+1.70%)
Apr 04, 2006 9.770 9.788 9.588 9.659 459,304 -0.04(-0.41%)
Apr 03, 2006 9.726 9.890 9.677 9.699 612,402 +0.02(+0.23%)
Mar 31, 2006 9.717 9.717 9.548 9.677 673,612 +0.00(+0.05%)
Mar 30, 2006 9.908 9.943 9.659 9.673 793,686 -0.24(-2.38%)
Mar 29, 2006 10.13 10.19 9.864 9.908 1,237,484 +0.14(+1.46%)
Mar 28, 2006 9.517 9.810 9.504 9.766 1,158,131 +0.26(+2.76%)
Mar 27, 2006 9.726 9.748 9.397 9.504 1,978,092 -0.27(-2.73%)
Mar 24, 2006 10.33 10.44 9.597 9.770 4,108,425 -0.60(-5.74%)
Mar 23, 2006 10.43 10.43 10.16 10.37 967,003 -0.20(-1.89%)
Mar 22, 2006 10.35 10.60 10.26 10.57 265,309 +0.20(+1.97%)
Mar 21, 2006 10.52 10.60 10.35 10.36 366,086 -0.21(-2.02%)
Mar 20, 2006 10.14 10.64 10.14 10.57 460,183 +0.39(+3.79%)
Mar 17, 2006 10.44 10.44 10.13 10.19 1,139,762 -0.20(-1.88%)
Mar 16, 2006 10.65 10.65 10.35 10.38 530,354 -0.20(-1.93%)
Mar 15, 2006 10.66 10.68 10.50 10.59 309,304 -0.04(-0.42%)
Mar 14, 2006 10.61 10.66 10.47 10.63 176,050 +0.04(+0.42%)
Mar 13, 2006 10.59 10.66 10.53 10.59 360,501 +0.06(+0.55%)
Mar 10, 2006 10.25 10.53 10.14 10.53 284,899 +0.31(+3.04%)
Mar 09, 2006 10.24 10.37 10.18 10.22 342,578 +0.00(+0.04%)
Mar 08, 2006 10.03 10.27 9.957 10.21 1,144,866 +0.13(+1.32%)
Mar 07, 2006 10.15 10.23 10.03 10.08 556,361 -0.20(-1.94%)
Mar 06, 2006 10.36 10.48 9.855 10.28 496,509 -0.16(-1.49%)
Mar 03, 2006 10.45 10.64 10.37 10.44 277,558 -0.02(-0.21%)
Mar 02, 2006 10.75 10.77 10.38 10.46 383,354 -0.28(-2.65%)
Mar 01, 2006 10.27 10.74 10.27 10.74 554,269 +0.47(+4.58%)
Feb 28, 2006 10.74 10.72 10.27 10.27 980,414 -0.47(-4.38%)
Feb 27, 2006 10.74 10.79 10.63 10.74 383,954 +0.07(+0.62%)
Feb 24, 2006 11.04 11.04 10.63 10.68 578,930 -0.34(-3.06%)
Feb 23, 2006 11.02 11.10 10.84 11.01 312,979 +0.02(+0.20%)
Feb 22, 2006 10.92 11.01 10.71 10.99 388,211 +0.13(+1.23%)
Feb 21, 2006 11.00 11.05 10.70 10.86 421,035 -0.04(-0.37%)
Feb 17, 2006 11.03 11.04 10.84 10.90 429,553 -0.09(-0.81%)
Feb 16, 2006 10.92 11.05 10.87 10.99 359,037 +0.10(+0.90%)
Feb 15, 2006 10.79 10.91 10.68 10.89 708,795 +0.12(+1.11%)
Feb 14, 2006 10.48 10.77 10.35 10.77 800,731 +0.35(+3.37%)
Feb 13, 2006 10.60 10.60 10.39 10.42 482,517 -0.17(-1.64%)
Feb 10, 2006 10.26 10.63 10.12 10.59 674,094 +0.30(+2.89%)
Feb 09, 2006 10.25 10.46 10.23 10.29 843,542 +0.03(+0.30%)
Feb 08, 2006 10.31 10.35 10.11 10.26 680,376 -0.01(-0.09%)
Feb 07, 2006 10.31 10.38 10.06 10.27 533,017 -0.01(-0.09%)
Feb 06, 2006 10.43 10.46 10.15 10.28 420,594 -0.10(-0.94%)
Feb 03, 2006 10.32 10.48 10.24 10.38 622,064 +0.05(+0.47%)
Feb 02, 2006 10.34 10.49 10.21 10.33 569,883 +0.02(+0.17%)
Feb 01, 2006 10.37 10.48 10.22 10.31 685,007 -0.03(-0.30%)
Jan 31, 2006 10.44 10.48 10.18 10.34 664,589 -0.09(-0.89%)
Jan 30, 2006 9.881 10.54 9.841 10.44 1,302,217 +0.67(+6.87%)
Jan 27, 2006 9.890 9.890 9.628 9.766 399,874 -0.12(-1.26%)
Jan 26, 2006 9.566 9.890 9.522 9.890 641,076 +0.41(+4.36%)
Jan 25, 2006 9.575 9.575 9.277 9.477 693,856 -0.04(-0.37%)
Jan 24, 2006 9.015 9.602 9.006 9.513 965,087 +0.58(+6.46%)
Jan 23, 2006 9.122 9.126 8.864 8.935 587,631 -0.17(-1.90%)
Jan 20, 2006 9.304 9.348 9.082 9.109 486,869 -0.16(-1.77%)
Jan 19, 2006 9.126 9.428 9.122 9.273 849,386 +0.22(+2.40%)
Jan 18, 2006 8.749 9.504 8.682 9.055 1,747,671 -0.03(-0.29%)
Jan 17, 2006 9.135 9.175 9.082 9.082 380,728 -0.13(-1.40%)
Jan 13, 2006 9.326 9.371 9.211 9.211 230,947 -0.07(-0.77%)
Jan 12, 2006 9.246 9.348 9.113 9.282 737,665 -0.04(-0.38%)
Jan 11, 2006 9.415 9.526 9.260 9.317 400,651 -0.14(-1.50%)
Jan 10, 2006 9.375 9.508 9.282 9.459 488,092 +0.00(+0.00%)
Jan 09, 2006 9.104 9.482 9.100 9.459 702,496 +0.33(+3.65%)
Jan 06, 2006 9.113 9.286 9.025 9.126 439,681 +0.06(+0.64%)
Jan 05, 2006 9.069 9.180 9.024 9.069 319,999 -0.01(-0.15%)
Jan 04, 2006 9.055 9.220 9.024 9.082 413,746 -0.04(-0.49%)
Jan 03, 2006 9.073 9.246 8.616 9.126 369,562 +0.12(+1.28%)
Dec 30, 2005 9.126 9.326 8.962 9.011 251,400 -0.18(-1.98%)
Dec 29, 2005 9.038 9.326 9.038 9.193 294,000 +0.10(+1.07%)
Dec 28, 2005 9.095 9.144 8.971 9.095 209,241 +0.06(+0.64%)
Dec 27, 2005 9.322 9.322 9.024 9.038 336,070 -0.21(-2.30%)
Dec 23, 2005 9.193 9.304 9.162 9.251 205,021 +0.10(+1.07%)
Dec 22, 2005 9.144 9.180 8.993 9.153 318,456 +0.05(+0.59%)
Dec 21, 2005 8.709 9.135 8.709 9.100 532,154 +0.39(+4.43%)
Dec 20, 2005 8.771 8.829 8.647 8.713 276,714 -0.05(-0.56%)
Dec 19, 2005 8.749 8.869 8.696 8.762 464,783 +0.00(+0.05%)
Dec 16, 2005 8.864 8.922 8.731 8.758 909,968 -0.09(-1.00%)
Dec 15, 2005 8.829 8.909 8.762 8.847 527,957 -0.07(-0.75%)
Dec 14, 2005 8.887 8.998 8.882 8.913 685,851 +0.04(+0.45%)
Dec 13, 2005 9.077 9.109 8.861 8.873 863,696 -0.21(-2.30%)
Dec 12, 2005 9.082 9.228 9.038 9.082 499,800 +0.03(+0.34%)
Dec 09, 2005 9.069 9.162 8.975 9.051 439,687 -0.00(-0.05%)
Dec 08, 2005 9.162 9.313 9.011 9.055 616,945 -0.09(-0.97%)
Dec 07, 2005 9.353 9.428 9.144 9.144 897,540 -0.22(-2.37%)
Dec 06, 2005 9.397 9.504 9.339 9.366 330,059 +0.00(+0.00%)
Dec 05, 2005 9.442 9.482 9.237 9.366 447,213 -0.08(-0.80%)
Dec 02, 2005 9.535 9.548 9.286 9.442 440,446 -0.10(-1.07%)
Dec 01, 2005 9.517 9.646 9.437 9.544 559,789 +0.08(+0.84%)
Nov 30, 2005 9.633 9.664 9.371 9.464 762,404 -0.05(-0.51%)
Nov 29, 2005 9.326 9.522 9.180 9.513 743,814 +0.05(+0.56%)
Nov 28, 2005 9.659 9.659 9.357 9.459 514,776 -0.20(-2.07%)
Nov 25, 2005 9.664 9.717 9.606 9.659 176,087 +0.02(+0.23%)
Nov 23, 2005 9.406 9.713 9.406 9.637 619,502 -0.20(-2.03%)
Nov 22, 2005 9.677 9.850 9.659 9.837 713,990 +0.11(+1.14%)
Nov 21, 2005 9.464 9.730 9.393 9.726 935,862 +0.27(+2.87%)
Nov 18, 2005 9.326 9.482 9.224 9.455 548,682 +0.26(+2.85%)
Nov 17, 2005 9.273 9.317 9.126 9.193 207,480 -0.01(-0.14%)
Nov 16, 2005 9.184 9.282 9.149 9.206 345,378 +0.02(+0.19%)
Nov 15, 2005 9.228 9.273 9.149 9.189 505,946 -0.04(-0.43%)
Nov 14, 2005 9.282 9.282 9.117 9.228 330,872 +0.01(+0.10%)
Nov 11, 2005 9.060 9.268 9.060 9.220 359,936 +0.13(+1.42%)
Nov 10, 2005 8.926 9.113 8.740 9.091 229,106 +0.17(+1.94%)
Nov 09, 2005 8.847 8.975 8.775 8.918 304,060 +0.04(+0.40%)
Nov 08, 2005 8.918 8.918 8.793 8.882 323,714 -0.10(-1.14%)
Nov 07, 2005 8.989 9.117 8.940 8.984 350,259 -0.02(-0.25%)
Nov 04, 2005 9.197 9.228 8.918 9.006 444,968 -0.20(-2.12%)
Nov 03, 2005 9.157 9.255 9.104 9.202 339,302 +0.11(+1.22%)
Nov 02, 2005 8.807 9.122 8.780 9.091 607,280 +0.22(+2.50%)
Nov 01, 2005 8.682 8.935 8.682 8.869 497,556 +0.10(+1.11%)
Oct 31, 2005 8.527 8.811 8.500 8.771 535,265 +0.23(+2.70%)
Oct 28, 2005 8.416 8.558 8.371 8.540 986,124 +0.16(+1.96%)
Oct 27, 2005 8.505 8.589 8.327 8.376 1,261,886 -0.16(-1.87%)
Oct 26, 2005 8.616 8.669 8.496 8.536 568,483 -0.05(-0.62%)
Oct 25, 2005 8.522 8.629 8.505 8.589 567,448 +0.04(+0.47%)
Oct 24, 2005 8.602 8.664 8.491 8.549 1,252,197 -0.02(-0.26%)
Oct 21, 2005 8.549 8.651 8.527 8.571 1,226,021 -0.10(-1.18%)
Oct 20, 2005 8.633 8.815 8.545 8.673 982,628 +0.01(+0.15%)
Oct 19, 2005 8.664 8.802 8.553 8.660 652,986 -0.03(-0.31%)
Oct 18, 2005 8.642 8.873 8.633 8.687 322,684 -0.26(-2.93%)
Oct 17, 2005 8.842 9.060 8.793 8.949 511,243 -0.03(-0.30%)
Oct 14, 2005 8.864 8.975 8.727 8.975 375,025 +0.24(+2.69%)
Oct 13, 2005 8.700 8.838 8.545 8.740 492,960 +0.02(+0.20%)
Oct 12, 2005 8.971 9.051 8.656 8.722 589,671 -0.28(-3.06%)
Oct 11, 2005 9.002 9.193 8.989 8.998 711,257 +0.02(+0.25%)
Oct 10, 2005 9.006 9.144 8.900 8.975 397,893 -0.01(-0.10%)
Oct 07, 2005 8.904 9.006 8.864 8.984 351,659 +0.11(+1.25%)
Oct 06, 2005 8.980 9.104 8.736 8.873 457,261 -0.04(-0.50%)
Oct 05, 2005 9.064 9.184 8.918 8.918 728,942 -0.18(-2.00%)
Oct 04, 2005 8.975 9.197 8.962 9.100 600,781 +0.13(+1.44%)
Oct 03, 2005 9.024 9.197 8.918 8.971 573,404 -0.05(-0.59%)
Sep 30, 2005 8.998 9.091 8.918 9.024 337,964 +0.00(+0.05%)
Sep 29, 2005 8.660 9.051 8.602 9.020 351,956 +0.35(+3.99%)
Sep 28, 2005 8.722 8.784 8.602 8.673 642,010 -0.05(-0.61%)
Sep 27, 2005 8.638 8.744 8.549 8.727 519,040 +0.11(+1.24%)
Sep 26, 2005 8.562 8.780 8.549 8.620 623,457 +0.08(+0.94%)
Sep 23, 2005 8.540 8.553 8.394 8.540 368,304 +0.11(+1.26%)
Sep 22, 2005 8.434 8.527 8.416 8.434 897,763 -0.06(-0.68%)
Sep 21, 2005 8.518 8.562 8.429 8.491 790,629 -0.07(-0.83%)
Sep 20, 2005 8.558 8.620 8.438 8.562 798,418 -0.03(-0.31%)
Sep 19, 2005 8.531 8.616 8.527 8.589 413,295 +0.03(+0.31%)
Sep 16, 2005 8.620 8.678 8.549 8.562 2,514,539 -0.01(-0.16%)
Sep 15, 2005 8.620 8.620 8.536 8.576 422,847 -0.00(-0.05%)
Sep 14, 2005 8.567 8.611 8.549 8.580 337,421 +0.02(+0.21%)
Sep 13, 2005 8.567 8.691 8.340 8.562 1,405,968 -0.05(-0.62%)
Sep 12, 2005 8.638 8.722 8.593 8.616 404,996 -0.05(-0.56%)
Sep 09, 2005 8.673 8.718 8.553 8.664 492,629 -0.10(-1.12%)
Sep 08, 2005 8.793 8.847 8.647 8.762 385,825 -0.05(-0.60%)
Sep 07, 2005 8.798 8.887 8.727 8.815 289,667 +0.00(+0.00%)
Sep 06, 2005 8.855 9.055 8.753 8.815 417,394 +0.00(+0.05%)
Sep 02, 2005 9.095 9.149 8.767 8.811 416,941 -0.32(-3.45%)
Sep 01, 2005 8.909 9.246 8.847 9.126 740,487 +0.23(+2.54%)
Aug 31, 2005 8.624 8.926 8.624 8.900 497,640 +0.23(+2.66%)
Aug 30, 2005 8.664 8.749 8.593 8.669 325,998 -0.06(-0.66%)
Aug 29, 2005 8.562 8.758 8.505 8.727 407,227 +0.16(+1.81%)
Aug 26, 2005 8.669 8.682 8.540 8.571 584,108 -0.10(-1.13%)
Aug 25, 2005 8.624 8.722 8.611 8.669 365,157 +0.04(+0.51%)
Aug 24, 2005 8.518 8.780 8.518 8.624 605,036 +0.08(+0.99%)
Aug 23, 2005 8.593 8.638 8.496 8.540 951,828 -0.05(-0.62%)
Aug 22, 2005 8.660 8.727 8.567 8.593 999,153 -0.06(-0.67%)
Aug 19, 2005 8.598 8.678 8.585 8.651 780,202 +0.00(+0.05%)
Aug 18, 2005 8.638 8.718 8.549 8.647 375,172 +0.01(+0.10%)
Aug 17, 2005 8.571 8.682 8.571 8.638 492,999 +0.07(+0.78%)
Aug 16, 2005 8.798 8.798 8.527 8.571 525,012 -0.23(-2.57%)
Aug 15, 2005 8.758 8.811 8.518 8.798 346,059 +0.04(+0.46%)
Aug 12, 2005 8.815 8.842 8.611 8.758 328,431 -0.10(-1.15%)
Aug 11, 2005 8.811 8.913 8.771 8.860 285,009 +0.03(+0.30%)
Aug 10, 2005 8.771 8.900 8.767 8.833 293,846 +0.05(+0.56%)
Aug 09, 2005 8.820 8.900 8.767 8.784 226,656 +0.00(+0.00%)
Aug 08, 2005 8.860 8.998 8.771 8.784 486,111 -0.08(-0.90%)
Aug 05, 2005 8.882 8.931 8.767 8.864 324,630 -0.04(-0.40%)
Aug 04, 2005 9.117 9.117 8.864 8.900 491,576 -0.17(-1.91%)
Aug 03, 2005 9.166 9.215 9.060 9.073 369,079 -0.16(-1.73%)
Aug 02, 2005 9.157 9.304 9.149 9.233 317,229 +0.05(+0.58%)
Aug 01, 2005 9.215 9.397 9.153 9.180 265,059 -0.06(-0.67%)
Jul 29, 2005 9.384 9.504 9.220 9.242 318,665 -0.19(-2.02%)
Jul 28, 2005 9.264 9.482 9.264 9.433 372,725 +0.17(+1.87%)
Jul 27, 2005 9.202 9.371 9.126 9.260 262,327 +0.07(+0.72%)
Jul 26, 2005 9.273 9.495 9.157 9.193 208,500 +0.00(+0.05%)
Jul 25, 2005 9.375 9.437 9.126 9.189 395,814 -0.22(-2.36%)
Jul 22, 2005 9.339 9.459 9.255 9.411 396,679 +0.09(+1.00%)
Jul 21, 2005 9.557 9.655 9.228 9.317 662,542 -0.24(-2.51%)
Jul 20, 2005 9.055 9.624 9.029 9.557 610,673 +0.46(+5.08%)
Jul 19, 2005 9.117 9.193 8.900 9.095 851,105 -0.07(-0.78%)
Jul 18, 2005 9.220 9.313 9.140 9.166 334,874 -0.12(-1.34%)
Jul 15, 2005 9.348 9.455 9.233 9.291 350,254 -0.13(-1.41%)
Jul 14, 2005 9.326 9.446 9.291 9.424 521,293 +0.14(+1.48%)
Jul 13, 2005 9.268 9.326 9.140 9.286 389,407 +0.02(+0.19%)
Jul 12, 2005 9.313 9.384 9.251 9.268 436,707 -0.06(-0.67%)
Jul 11, 2005 9.046 9.459 9.046 9.331 760,883 +0.24(+2.64%)
Jul 08, 2005 8.891 9.211 8.887 9.091 564,979 +0.21(+2.40%)
Jul 07, 2005 8.696 8.926 8.593 8.878 373,471 +0.06(+0.65%)
Jul 06, 2005 8.824 8.993 8.758 8.820 305,638 -0.04(-0.50%)
Jul 05, 2005 8.660 8.945 8.620 8.864 328,639 +0.13(+1.47%)
Jul 01, 2005 8.602 8.815 8.593 8.736 322,897 +0.11(+1.24%)
Jun 30, 2005 8.793 8.864 8.607 8.629 246,050 -0.11(-1.22%)
Jun 29, 2005 8.678 8.878 8.607 8.736 302,361 +0.06(+0.72%)
Jun 28, 2005 8.465 8.687 8.416 8.673 633,228 +0.23(+2.74%)
Jun 27, 2005 8.407 8.482 8.371 8.442 515,366 +0.03(+0.37%)
Jun 24, 2005 8.398 8.451 8.354 8.411 824,890 +0.02(+0.21%)
Jun 23, 2005 8.589 8.616 8.371 8.394 813,612 -0.27(-3.08%)
Jun 22, 2005 8.527 8.669 8.460 8.660 332,695 +0.11(+1.30%)
Jun 21, 2005 8.473 8.585 8.447 8.549 382,761 +0.05(+0.63%)
Jun 20, 2005 8.620 8.647 8.478 8.496 527,449 -0.13(-1.49%)
Jun 17, 2005 8.771 9.038 8.571 8.624 1,117,884 -0.08(-0.97%)
Jun 16, 2005 8.398 8.713 8.336 8.709 935,734 +0.32(+3.81%)
Jun 15, 2005 8.371 8.460 8.305 8.389 592,366 +0.03(+0.32%)
Jun 14, 2005 8.247 8.371 8.247 8.362 612,316 +0.07(+0.86%)
Jun 13, 2005 8.322 8.371 8.238 8.291 558,810 -0.04(-0.43%)
Jun 10, 2005 8.291 8.371 8.265 8.327 332,547 +0.03(+0.32%)
Jun 09, 2005 8.198 8.371 8.194 8.300 1,422,662 +0.08(+0.92%)
Jun 08, 2005 8.309 8.616 8.105 8.225 1,814,763 -0.44(-5.03%)
Jun 07, 2005 8.811 8.851 8.629 8.660 589,772 -0.13(-1.47%)
Jun 06, 2005 8.882 8.891 8.771 8.789 389,832 -0.11(-1.25%)
Jun 03, 2005 8.869 9.042 8.842 8.900 331,819 -0.05(-0.55%)
Jun 02, 2005 9.011 9.069 8.888 8.949 314,234 -0.16(-1.71%)
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.