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

Heartland Express (NQ: HTLD )

11.46 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 5.408 5.424 5.302 5.331 699,160 -0.07(-1.28%)
Jul 29, 2004 5.386 5.428 5.355 5.400 679,148 +0.07(+1.41%)
Jul 28, 2004 5.268 5.392 5.161 5.325 809,101 +0.05(+0.97%)
Jul 27, 2004 5.254 5.313 5.231 5.274 705,747 +0.06(+1.14%)
Jul 26, 2004 5.169 5.258 5.152 5.215 982,118 +0.11(+2.17%)
Jul 23, 2004 5.254 5.254 5.090 5.104 734,119 -0.10(-2.01%)
Jul 22, 2004 5.250 5.280 4.994 5.209 514,237 +0.00(+0.08%)
Jul 21, 2004 5.286 5.357 5.203 5.205 635,071 -0.08(-1.53%)
Jul 20, 2004 5.211 5.311 5.185 5.286 309,809 +0.11(+2.17%)
Jul 19, 2004 5.154 5.234 5.102 5.173 335,901 +0.06(+1.14%)
Jul 16, 2004 5.233 5.268 5.108 5.115 463,827 -0.09(-1.65%)
Jul 15, 2004 5.193 5.290 5.124 5.201 266,745 +0.08(+1.54%)
Jul 14, 2004 5.171 5.248 5.114 5.122 359,459 -0.07(-1.37%)
Jul 13, 2004 5.152 5.248 5.150 5.193 351,100 +0.08(+1.58%)
Jul 12, 2004 5.146 5.191 5.104 5.112 313,862 -0.06(-1.14%)
Jul 09, 2004 5.152 5.205 5.073 5.171 357,180 -0.00(-0.04%)
Jul 08, 2004 5.274 5.329 5.160 5.173 1,126,510 -0.12(-2.20%)
Jul 07, 2004 5.323 5.377 5.280 5.290 644,697 +0.00(+0.00%)
Jul 06, 2004 5.408 5.408 5.276 5.290 744,251 -0.10(-1.83%)
Jul 02, 2004 5.349 5.388 5.327 5.388 443,815 +0.04(+0.74%)
Jul 01, 2004 5.428 5.428 5.349 5.349 528,930 -0.05(-0.95%)
Jun 30, 2004 5.325 5.428 5.260 5.400 969,452 +0.08(+1.48%)
Jun 29, 2004 5.233 5.329 5.227 5.321 522,850 +0.04(+0.67%)
Jun 28, 2004 5.144 5.286 5.144 5.286 569,461 +0.14(+2.72%)
Jun 25, 2004 5.134 5.239 5.084 5.146 1,051,274 +0.03(+0.58%)
Jun 24, 2004 5.167 5.169 5.088 5.116 261,678 -0.02(-0.42%)
Jun 23, 2004 5.015 5.167 5.006 5.138 482,066 +0.08(+1.56%)
Jun 22, 2004 5.023 5.094 5.004 5.059 483,079 -0.03(-0.54%)
Jun 21, 2004 5.138 5.138 5.019 5.086 380,485 +0.03(+0.51%)
Jun 18, 2004 5.019 5.116 4.994 5.061 818,221 -0.13(-2.44%)
Jun 17, 2004 5.280 5.280 5.124 5.187 359,459 -0.04(-0.79%)
Jun 16, 2004 5.177 5.229 5.063 5.229 409,363 +0.14(+2.75%)
Jun 15, 2004 5.059 5.169 5.059 5.088 481,306 +0.03(+0.51%)
Jun 14, 2004 5.152 5.165 5.031 5.063 379,978 -0.07(-1.35%)
Jun 10, 2004 5.035 5.154 5.033 5.132 1,123,723 +0.07(+1.44%)
Jun 09, 2004 5.081 5.130 5.035 5.059 435,709 -0.07(-1.35%)
Jun 08, 2004 4.964 5.132 4.964 5.128 766,290 +0.11(+2.16%)
Jun 07, 2004 4.944 5.019 4.907 5.019 374,405 +0.10(+2.05%)
Jun 04, 2004 4.846 4.933 4.765 4.919 425,069 +0.15(+3.15%)
Jun 03, 2004 4.883 4.895 4.767 4.769 544,636 -0.10(-2.07%)
Jun 02, 2004 4.802 4.869 4.759 4.869 399,484 +0.09(+1.90%)
Jun 01, 2004 4.790 4.806 4.737 4.779 764,264 +0.00(+0.00%)
May 28, 2004 4.761 4.786 4.737 4.779 218,107 +0.01(+0.21%)
May 27, 2004 4.717 4.818 4.717 4.769 316,902 -0.01(-0.12%)
May 26, 2004 4.741 4.779 4.704 4.775 348,313 -0.00(-0.04%)
May 25, 2004 4.538 4.777 4.534 4.777 1,003,650 +0.24(+5.40%)
May 24, 2004 4.538 4.569 4.451 4.532 425,069 +0.02(+0.39%)
May 21, 2004 4.488 4.514 4.413 4.514 268,771 +0.07(+1.60%)
May 20, 2004 4.504 4.536 4.425 4.443 473,706 -0.09(-1.92%)
May 19, 2004 4.573 4.607 4.502 4.530 472,693 -0.02(-0.39%)
May 18, 2004 4.441 4.550 4.423 4.548 539,316 +0.09(+2.04%)
May 17, 2004 4.589 4.603 4.413 4.457 414,936 -0.11(-2.50%)
May 14, 2004 4.589 4.633 4.490 4.571 356,166 +0.03(+0.61%)
May 13, 2004 4.490 4.579 4.461 4.544 383,778 +0.07(+1.45%)
May 12, 2004 4.530 4.530 4.378 4.479 1,093,072 -0.04(-0.92%)
May 11, 2004 4.524 4.548 4.461 4.520 816,447 +0.04(+0.88%)
May 10, 2004 4.591 4.591 4.406 4.481 525,130 -0.13(-2.78%)
May 07, 2004 4.737 4.796 4.601 4.609 855,458 -0.14(-2.91%)
May 06, 2004 4.820 4.820 4.721 4.747 531,463 -0.09(-1.84%)
May 05, 2004 4.859 4.859 4.788 4.836 944,373 -0.00(-0.08%)
May 04, 2004 4.897 4.946 4.816 4.840 1,100,418 -0.05(-0.93%)
May 03, 2004 4.826 4.938 4.826 4.885 784,529 +0.04(+0.81%)
Apr 30, 2004 4.850 4.877 4.779 4.846 882,817 -0.00(-0.08%)
Apr 29, 2004 4.887 4.933 4.844 4.850 683,455 -0.04(-0.77%)
Apr 28, 2004 4.964 4.964 4.865 4.887 706,000 -0.10(-2.10%)
Apr 27, 2004 4.974 4.992 4.915 4.992 342,234 +0.03(+0.64%)
Apr 26, 2004 4.950 5.021 4.933 4.960 325,008 -0.01(-0.24%)
Apr 23, 2004 4.990 4.996 4.832 4.972 654,323 +0.00(+0.00%)
Apr 22, 2004 4.854 4.984 4.854 4.972 492,705 +0.10(+2.15%)
Apr 21, 2004 4.820 4.875 4.765 4.867 494,479 +0.07(+1.40%)
Apr 20, 2004 4.769 4.877 4.739 4.800 541,596 +0.06(+1.33%)
Apr 19, 2004 4.773 4.854 4.700 4.737 527,663 -0.04(-0.83%)
Apr 16, 2004 4.753 4.788 4.692 4.777 570,981 +0.03(+0.62%)
Apr 15, 2004 4.682 4.796 4.631 4.747 1,013,023 +0.10(+2.17%)
Apr 14, 2004 4.524 4.684 4.524 4.646 1,139,683 +0.07(+1.47%)
Apr 13, 2004 4.638 4.638 4.524 4.579 302,716 -0.05(-1.07%)
Apr 12, 2004 4.629 4.652 4.575 4.629 269,278 +0.07(+1.60%)
Apr 08, 2004 4.709 4.709 4.556 4.556 264,211 -0.09(-1.95%)
Apr 07, 2004 4.615 4.686 4.581 4.646 317,408 +0.03(+0.56%)
Apr 06, 2004 4.658 4.707 4.613 4.621 366,046 -0.02(-0.47%)
Apr 05, 2004 4.713 4.713 4.581 4.642 476,240 -0.06(-1.34%)
Apr 02, 2004 4.688 4.717 4.634 4.706 519,810 +0.10(+2.19%)
Apr 01, 2004 4.723 4.786 4.561 4.605 1,391,229 +0.11(+2.37%)
Mar 31, 2004 4.528 4.559 4.455 4.498 798,462 -0.02(-0.48%)
Mar 30, 2004 4.587 4.605 4.490 4.520 479,026 -0.04(-0.78%)
Mar 29, 2004 4.603 4.609 4.514 4.556 608,726 +0.01(+0.22%)
Mar 26, 2004 4.479 4.609 4.479 4.546 629,751 +0.04(+0.96%)
Mar 25, 2004 4.402 4.502 4.380 4.502 678,895 +0.12(+2.75%)
Mar 24, 2004 4.512 4.567 4.364 4.382 1,345,378 +0.10(+2.45%)
Mar 23, 2004 4.285 4.338 4.259 4.277 661,416 +0.05(+1.17%)
Mar 22, 2004 4.299 4.449 4.224 4.228 1,720,797 +0.00(+0.09%)
Mar 19, 2004 4.382 4.382 4.224 4.224 2,353,842 -0.12(-2.77%)
Mar 18, 2004 4.520 4.520 4.309 4.344 1,081,419 -0.09(-2.05%)
Mar 17, 2004 4.323 4.449 4.317 4.435 763,250 +0.13(+3.07%)
Mar 16, 2004 4.409 4.411 4.283 4.303 1,360,324 -0.09(-2.02%)
Mar 15, 2004 4.467 4.469 4.372 4.392 434,442 -0.07(-1.55%)
Mar 12, 2004 4.490 4.496 4.402 4.461 599,606 +0.04(+0.85%)
Mar 11, 2004 4.372 4.518 4.372 4.423 835,700 -0.01(-0.18%)
Mar 10, 2004 4.441 4.500 4.396 4.431 425,322 +0.01(+0.31%)
Mar 09, 2004 4.445 4.528 4.417 4.417 495,998 -0.06(-1.24%)
Mar 08, 2004 4.540 4.579 4.425 4.473 685,735 -0.08(-1.69%)
Mar 05, 2004 4.510 4.577 4.504 4.550 972,745 -0.01(-0.13%)
Mar 04, 2004 4.482 4.563 4.481 4.556 1,571,592 +0.07(+1.58%)
Mar 03, 2004 4.459 4.504 4.431 4.484 924,868 +0.03(+0.62%)
Mar 02, 2004 4.411 4.461 4.398 4.457 714,866 +0.05(+1.03%)
Mar 01, 2004 4.451 4.451 4.360 4.411 370,859 +0.04(+0.86%)
Feb 27, 2004 4.374 4.431 4.334 4.374 390,618 -0.05(-1.07%)
Feb 26, 2004 4.303 4.421 4.303 4.421 371,872 +0.06(+1.36%)
Feb 25, 2004 4.321 4.362 4.275 4.362 358,446 +0.04(+0.87%)
Feb 24, 2004 4.289 4.380 4.265 4.325 353,380 +0.03(+0.74%)
Feb 23, 2004 4.361 4.380 4.289 4.293 580,100 -0.05(-1.14%)
Feb 20, 2004 4.423 4.423 4.342 4.342 544,129 -0.02(-0.45%)
Feb 19, 2004 4.459 4.481 4.362 4.362 608,472 -0.04(-0.90%)
Feb 18, 2004 4.431 4.479 4.390 4.402 558,822 -0.06(-1.33%)
Feb 17, 2004 4.283 4.461 4.263 4.461 1,070,020 +0.01(+0.18%)
Feb 13, 2004 4.512 4.512 4.442 4.453 844,566 -0.07(-1.53%)
Feb 12, 2004 4.500 4.522 4.439 4.522 780,983 +0.03(+0.66%)
Feb 11, 2004 4.340 4.492 4.340 4.492 639,884 +0.15(+3.45%)
Feb 10, 2004 4.323 4.372 4.299 4.342 697,641 -0.00(-0.09%)
Feb 09, 2004 4.380 4.382 4.315 4.346 455,974 -0.03(-0.68%)
Feb 06, 2004 4.356 4.376 4.307 4.376 1,002,130 +0.10(+2.35%)
Feb 05, 2004 4.291 4.303 4.192 4.275 813,407 +0.11(+2.56%)
Feb 04, 2004 4.342 4.342 4.169 4.169 628,738 -0.17(-4.00%)
Feb 03, 2004 4.362 4.382 4.307 4.342 1,043,421 -0.02(-0.50%)
Feb 02, 2004 4.332 4.396 4.325 4.364 1,517,888 +0.03(+0.68%)
Jan 30, 2004 4.481 4.492 4.303 4.334 1,182,747 -0.10(-2.31%)
Jan 29, 2004 4.569 4.579 4.421 4.437 905,869 -0.10(-2.26%)
Jan 28, 2004 4.559 4.609 4.490 4.540 1,615,923 +0.03(+0.70%)
Jan 27, 2004 4.747 4.753 4.508 4.508 2,165,119 -0.28(-5.93%)
Jan 26, 2004 4.856 4.930 4.733 4.792 1,269,889 -0.16(-3.27%)
Jan 23, 2004 4.806 4.962 4.709 4.954 1,060,647 +0.25(+5.33%)
Jan 22, 2004 4.854 4.946 4.704 4.704 726,266 -0.15(-3.13%)
Jan 21, 2004 4.688 4.856 4.640 4.856 918,788 +0.20(+4.37%)
Jan 20, 2004 4.638 4.707 4.623 4.652 890,670 -0.01(-0.25%)
Jan 16, 2004 4.842 4.844 4.664 4.664 1,852,776 -0.15(-3.16%)
Jan 15, 2004 4.846 4.859 4.784 4.816 781,535 -0.04(-0.77%)
Jan 14, 2004 4.826 4.867 4.814 4.854 668,843 +0.04(+0.74%)
Jan 13, 2004 4.859 4.859 4.735 4.818 255,495 -0.00(-0.08%)
Jan 12, 2004 4.721 4.858 4.721 4.822 425,659 +0.08(+1.71%)
Jan 09, 2004 4.865 4.954 4.729 4.741 381,397 -0.19(-3.92%)
Jan 08, 2004 4.901 4.934 4.824 4.934 139,938 +0.04(+0.73%)
Jan 07, 2004 4.796 4.899 4.767 4.899 240,197 +0.09(+1.97%)
Jan 06, 2004 4.794 4.911 4.784 4.804 371,872 -0.02(-0.49%)
Jan 05, 2004 4.929 4.929 4.828 4.828 279,411 -0.09(-1.89%)
Jan 02, 2004 4.757 4.921 4.757 4.921 269,024 +0.15(+3.06%)
Dec 31, 2003 4.938 4.954 4.775 4.775 664,456 -0.17(-3.47%)
Dec 30, 2003 4.905 4.976 4.885 4.946 529,850 +0.01(+0.24%)
Dec 29, 2003 4.899 5.004 4.880 4.934 234,272 +0.02(+0.44%)
Dec 26, 2003 4.858 4.934 4.858 4.913 64,236 +0.02(+0.44%)
Dec 24, 2003 4.968 4.968 4.885 4.891 148,176 -0.11(-2.25%)
Dec 23, 2003 4.933 5.004 4.895 5.004 395,312 +0.06(+1.20%)
Dec 22, 2003 4.915 4.944 4.850 4.944 200,334 +0.01(+0.20%)
Dec 19, 2003 4.946 4.964 4.844 4.934 273,944 -0.01(-0.16%)
Dec 18, 2003 4.852 4.976 4.826 4.942 335,473 +0.08(+1.62%)
Dec 17, 2003 4.925 4.925 4.848 4.863 440,048 +0.02(+0.41%)
Dec 16, 2003 4.944 5.009 4.834 4.844 422,017 -0.13(-2.58%)
Dec 15, 2003 5.023 5.084 4.937 4.972 766,009 +0.01(+0.12%)
Dec 12, 2003 4.958 4.966 4.899 4.966 421,581 +0.02(+0.40%)
Dec 11, 2003 4.846 4.956 4.830 4.946 672,815 +0.14(+2.87%)
Dec 10, 2003 4.846 4.846 4.704 4.808 340,876 +0.03(+0.70%)
Dec 09, 2003 4.867 4.974 4.737 4.775 798,378 -0.13(-2.66%)
Dec 08, 2003 4.798 4.917 4.786 4.905 387,611 +0.08(+1.59%)
Dec 05, 2003 4.869 4.877 4.824 4.828 223,962 -0.04(-0.85%)
Dec 04, 2003 4.865 4.921 4.800 4.869 347,645 -0.02(-0.32%)
Dec 03, 2003 4.867 4.919 4.826 4.885 408,272 +0.02(+0.36%)
Dec 02, 2003 4.863 4.879 4.816 4.867 717,108 +0.04(+0.82%)
Dec 01, 2003 4.828 4.915 4.794 4.828 501,655 +0.04(+0.78%)
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%)
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.