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

Heartland Express (NQ: HTLD )

11.46 UNCHANGED
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 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%)
Jun 01, 2005 8.838 9.171 8.838 9.104 524,755 +0.20(+2.24%)
May 31, 2005 8.944 9.055 8.784 8.904 519,459 -0.12(-1.33%)
May 27, 2005 8.949 9.086 8.873 9.024 251,643 -0.01(-0.10%)
May 26, 2005 9.006 9.046 8.904 9.033 379,639 +0.14(+1.60%)
May 25, 2005 9.082 9.082 8.864 8.891 606,062 -0.25(-2.72%)
May 24, 2005 9.082 9.157 8.958 9.140 470,160 -0.04(-0.44%)
May 23, 2005 8.975 9.233 8.971 9.180 516,811 +0.20(+2.23%)
May 20, 2005 9.051 9.051 8.842 8.980 556,248 -0.06(-0.69%)
May 19, 2005 9.006 9.091 8.926 9.042 244,476 +0.03(+0.35%)
May 18, 2005 8.842 9.011 8.802 9.011 430,304 +0.20(+2.22%)
May 17, 2005 8.540 8.838 8.540 8.815 447,864 +0.21(+2.43%)
May 16, 2005 8.416 8.660 8.407 8.607 622,413 +0.23(+2.76%)
May 13, 2005 8.442 8.442 8.278 8.376 948,015 -0.01(-0.16%)
May 12, 2005 8.469 8.558 8.314 8.389 1,114,352 -0.13(-1.51%)
May 11, 2005 8.536 8.638 8.465 8.518 1,054,135 -0.02(-0.21%)
May 10, 2005 8.540 8.598 8.438 8.536 676,472 -0.08(-0.90%)
May 09, 2005 8.473 8.629 8.451 8.613 516,852 +0.12(+1.39%)
May 06, 2005 8.651 8.651 8.482 8.496 352,682 -0.07(-0.78%)
May 05, 2005 8.398 8.660 8.398 8.562 656,890 +0.10(+1.21%)
May 04, 2005 8.327 8.469 8.194 8.460 383,244 +0.16(+1.87%)
May 03, 2005 8.300 8.438 8.247 8.305 546,360 -0.08(-0.90%)
May 02, 2005 8.256 8.420 8.243 8.380 669,968 +0.16(+2.00%)
Apr 29, 2005 8.163 8.260 7.967 8.216 649,304 +0.12(+1.54%)
Apr 28, 2005 8.132 8.211 8.083 8.092 639,002 -0.11(-1.35%)
Apr 27, 2005 8.083 8.234 8.056 8.203 736,812 +0.04(+0.54%)
Apr 26, 2005 8.225 8.314 8.078 8.158 766,299 -0.13(-1.55%)
Apr 25, 2005 8.198 8.358 8.198 8.287 461,373 +0.06(+0.76%)
Apr 22, 2005 8.402 8.505 8.176 8.225 845,241 -0.23(-2.73%)
Apr 21, 2005 8.416 8.482 8.274 8.456 520,770 +0.17(+2.04%)
Apr 20, 2005 8.362 8.429 8.194 8.287 884,793 -0.08(-0.90%)
Apr 19, 2005 8.047 8.425 8.003 8.362 1,080,007 +0.30(+3.69%)
Apr 18, 2005 8.100 8.207 8.038 8.065 799,369 +0.00(+0.00%)
Apr 15, 2005 8.216 8.354 8.029 8.065 2,738,721 +0.18(+2.31%)
Apr 14, 2005 8.078 8.096 7.878 7.883 1,507,110 -0.21(-2.63%)
Apr 13, 2005 8.256 8.305 8.087 8.096 2,076,138 -0.20(-2.41%)
Apr 12, 2005 8.167 8.327 8.127 8.296 893,928 +0.07(+0.86%)
Apr 11, 2005 8.234 8.394 8.185 8.225 1,020,072 -0.04(-0.43%)
Apr 08, 2005 8.287 8.296 7.998 8.260 2,258,014 -0.07(-0.85%)
Apr 07, 2005 8.402 8.460 8.314 8.331 574,593 -0.12(-1.47%)
Apr 06, 2005 8.438 8.585 8.420 8.456 369,450 -0.00(-0.05%)
Apr 05, 2005 8.385 8.593 8.385 8.460 496,821 +0.05(+0.63%)
Apr 04, 2005 8.434 8.465 8.327 8.407 475,056 -0.08(-0.99%)
Apr 01, 2005 8.571 8.616 8.456 8.491 527,532 -0.01(-0.16%)
Mar 31, 2005 8.638 8.638 8.460 8.505 593,023 -0.09(-1.03%)
Mar 30, 2005 8.585 8.616 8.522 8.593 665,326 +0.08(+0.89%)
Mar 29, 2005 8.749 8.767 8.482 8.518 667,185 -0.21(-2.39%)
Mar 28, 2005 8.798 8.949 8.727 8.727 421,322 -0.05(-0.56%)
Mar 24, 2005 8.793 8.918 8.775 8.775 473,706 -0.04(-0.50%)
Mar 23, 2005 8.958 8.971 8.713 8.820 837,241 -0.10(-1.14%)
Mar 22, 2005 8.909 9.117 8.842 8.922 751,370 -0.01(-0.10%)
Mar 21, 2005 8.713 8.944 8.713 8.931 794,025 +0.17(+1.98%)
Mar 18, 2005 8.855 8.998 8.744 8.758 2,673,571 -0.21(-2.38%)
Mar 17, 2005 8.851 9.024 8.811 8.971 647,943 +0.04(+0.40%)
Mar 16, 2005 9.064 9.113 8.860 8.935 757,508 -0.17(-1.85%)
Mar 15, 2005 9.295 9.415 9.104 9.104 210,719 -0.13(-1.44%)
Mar 14, 2005 9.149 9.317 9.131 9.237 176,698 +0.05(+0.58%)
Mar 11, 2005 9.237 9.295 9.113 9.184 202,440 +0.00(+0.05%)
Mar 10, 2005 9.339 9.339 9.064 9.180 307,353 -0.08(-0.91%)
Mar 09, 2005 9.348 9.557 9.233 9.264 223,745 -0.16(-1.74%)
Mar 08, 2005 9.451 9.579 9.402 9.428 283,183 -0.06(-0.61%)
Mar 07, 2005 9.295 9.588 9.268 9.486 457,234 +0.19(+2.01%)
Mar 04, 2005 9.228 9.384 9.122 9.300 427,844 +0.16(+1.80%)
Mar 03, 2005 9.246 9.273 9.015 9.135 249,345 -0.04(-0.39%)
Mar 02, 2005 9.046 9.326 9.038 9.171 332,060 +0.01(+0.15%)
Mar 01, 2005 9.144 9.313 9.091 9.157 548,530 +0.00(+0.05%)
Feb 28, 2005 9.197 9.215 8.944 9.153 617,987 +0.01(+0.15%)
Feb 25, 2005 9.095 9.211 9.051 9.140 419,981 +0.01(+0.15%)
Feb 24, 2005 8.904 9.140 8.869 9.126 226,274 +0.24(+2.75%)
Feb 23, 2005 8.975 9.038 8.882 8.882 602,563 +0.01(+0.10%)
Feb 22, 2005 9.109 9.215 8.749 8.873 500,462 -0.28(-3.06%)
Feb 18, 2005 9.135 9.180 9.038 9.153 213,429 +0.06(+0.68%)
Feb 17, 2005 9.384 9.402 9.069 9.091 259,343 -0.23(-2.48%)
Feb 16, 2005 9.091 9.415 9.082 9.322 293,161 +0.16(+1.79%)
Feb 15, 2005 9.051 9.202 9.038 9.157 368,231 +0.09(+0.98%)
Feb 14, 2005 9.286 9.286 9.020 9.069 373,927 -0.15(-1.59%)
Feb 11, 2005 9.126 9.339 9.042 9.215 305,332 +0.12(+1.32%)
Feb 10, 2005 9.237 9.304 9.051 9.095 283,913 -0.06(-0.68%)
Feb 09, 2005 9.419 9.539 9.131 9.157 346,702 -0.29(-3.06%)
Feb 08, 2005 9.326 9.513 9.286 9.446 272,885 +0.11(+1.19%)
Feb 07, 2005 9.339 9.508 9.260 9.335 397,299 +0.04(+0.43%)
Feb 04, 2005 9.357 9.357 9.273 9.295 293,147 -0.03(-0.33%)
Feb 03, 2005 9.384 9.415 9.282 9.326 273,321 -0.15(-1.55%)
Feb 02, 2005 9.384 9.579 9.371 9.473 318,368 +0.07(+0.76%)
Feb 01, 2005 9.539 9.544 9.348 9.402 362,183 -0.03(-0.33%)
Jan 31, 2005 9.375 9.513 9.277 9.433 583,853 +0.16(+1.72%)
Jan 28, 2005 9.495 9.495 9.246 9.273 666,450 -0.17(-1.83%)
Jan 27, 2005 9.659 9.699 9.371 9.446 369,192 -0.25(-2.57%)
Jan 26, 2005 9.584 9.695 9.464 9.695 282,906 +0.20(+2.15%)
Jan 25, 2005 9.335 9.606 9.335 9.491 385,563 +0.15(+1.62%)
Jan 24, 2005 9.344 9.433 9.193 9.339 617,641 +0.09(+1.01%)
Jan 21, 2005 9.326 9.477 9.215 9.246 382,625 -0.08(-0.90%)
Jan 20, 2005 9.122 9.526 9.055 9.331 657,500 +0.13(+1.45%)
Jan 19, 2005 9.237 9.419 9.131 9.197 802,922 -0.04(-0.48%)
Jan 18, 2005 9.046 9.499 9.046 9.242 886,183 +0.10(+1.12%)
Jan 14, 2005 9.042 9.246 8.940 9.140 421,327 +0.11(+1.23%)
Jan 13, 2005 9.038 9.149 8.966 9.029 634,713 -0.01(-0.15%)
Jan 12, 2005 9.228 9.228 8.971 9.042 427,739 -0.13(-1.40%)
Jan 11, 2005 9.224 9.282 9.135 9.171 426,905 -0.08(-0.82%)
Jan 10, 2005 9.300 9.437 9.180 9.246 457,158 +0.07(+0.77%)
Jan 07, 2005 9.504 9.504 9.166 9.175 477,626 -0.27(-2.87%)
Jan 06, 2005 9.371 9.690 9.371 9.446 385,225 +0.04(+0.38%)
Jan 05, 2005 9.548 9.699 9.357 9.411 538,992 -0.16(-1.72%)
Jan 04, 2005 9.983 10.06 9.553 9.575 731,373 -0.47(-4.69%)
Jan 03, 2005 10.05 10.26 9.943 10.05 639,078 +0.07(+0.67%)
Dec 31, 2004 10.24 10.31 9.966 9.979 277,468 -0.15(-1.49%)
Dec 30, 2004 10.13 10.25 10.09 10.13 319,519 -0.03(-0.31%)
Dec 29, 2004 10.04 10.23 10.04 10.16 493,972 +0.04(+0.35%)
Dec 28, 2004 9.775 10.16 9.775 10.13 703,214 +0.48(+4.92%)
Dec 27, 2004 9.850 9.872 9.624 9.650 430,304 -0.07(-0.73%)
Dec 23, 2004 9.770 9.815 9.673 9.721 762,153 +0.04(+0.37%)
Dec 22, 2004 9.761 9.806 9.597 9.686 351,944 -0.01(-0.07%)
Dec 21, 2004 9.428 9.730 9.428 9.693 261,932 +0.20(+2.13%)
Dec 20, 2004 9.597 9.668 9.477 9.491 237,444 -0.08(-0.84%)
Dec 17, 2004 9.371 9.615 9.331 9.570 496,674 +0.18(+1.94%)
Dec 16, 2004 9.495 9.619 9.331 9.388 429,460 -0.16(-1.67%)
Dec 15, 2004 9.681 9.708 9.419 9.548 495,323 -0.07(-0.74%)
Dec 14, 2004 9.468 9.619 9.353 9.619 188,807 +0.12(+1.21%)
Dec 13, 2004 9.104 9.544 9.060 9.504 647,483 +0.40(+4.34%)
Dec 10, 2004 9.411 9.411 9.073 9.109 683,455 -0.25(-2.66%)
Dec 09, 2004 9.553 9.673 9.233 9.357 528,761 -0.24(-2.54%)
Dec 08, 2004 9.504 9.664 9.419 9.602 351,775 +0.14(+1.50%)
Dec 07, 2004 9.779 9.779 9.415 9.459 539,401 -0.28(-2.92%)
Dec 06, 2004 9.975 9.975 9.708 9.744 427,096 -0.14(-1.39%)
Dec 03, 2004 9.872 9.926 9.708 9.881 436,722 +0.09(+0.91%)
Dec 02, 2004 9.997 9.997 9.686 9.792 443,139 -0.15(-1.52%)
Dec 01, 2004 9.713 10.05 9.708 9.943 627,893 +0.19(+1.96%)
Nov 30, 2004 9.997 10.01 9.753 9.753 544,636 -0.20(-1.96%)
Nov 29, 2004 10.02 10.02 9.695 9.948 591,584 +0.16(+1.59%)
Nov 26, 2004 9.761 9.890 9.753 9.792 100,314 -0.00(-0.05%)
Nov 24, 2004 9.757 9.921 9.757 9.797 369,846 +0.03(+0.27%)
Nov 23, 2004 10.02 10.02 9.615 9.770 669,944 -0.25(-2.53%)
Nov 22, 2004 9.659 10.03 9.659 10.02 577,567 +0.32(+3.25%)
Nov 19, 2004 9.824 9.881 9.633 9.708 606,615 -0.17(-1.75%)
Nov 18, 2004 9.886 9.979 9.730 9.881 387,409 +0.04(+0.45%)
Nov 17, 2004 9.553 9.935 9.468 9.837 808,594 +0.40(+4.19%)
Nov 16, 2004 9.566 9.681 9.442 9.442 561,693 -0.20(-2.07%)
Nov 15, 2004 9.379 9.770 9.264 9.641 824,131 -0.17(-1.76%)
Nov 12, 2004 9.872 9.886 9.721 9.815 316,142 -0.05(-0.54%)
Nov 11, 2004 9.624 9.868 9.624 9.868 308,205 +0.16(+1.69%)
Nov 10, 2004 9.646 9.744 9.530 9.704 377,107 +0.12(+1.30%)
Nov 09, 2004 9.451 9.619 9.446 9.579 395,853 +0.02(+0.23%)
Nov 08, 2004 9.757 9.757 9.464 9.557 631,778 -0.16(-1.69%)
Nov 05, 2004 9.415 9.735 9.260 9.721 657,447 +0.40(+4.24%)
Nov 04, 2004 9.326 9.371 9.193 9.326 663,020 +0.09(+0.96%)
Nov 03, 2004 9.113 9.339 9.069 9.237 329,483 +0.20(+2.21%)
Nov 02, 2004 9.348 9.348 8.984 9.038 531,463 -0.28(-3.05%)
Nov 01, 2004 9.140 9.353 9.055 9.322 545,987 +0.24(+2.59%)
Oct 29, 2004 9.122 9.189 8.998 9.086 377,107 -0.04(-0.39%)
Oct 28, 2004 9.122 9.122 8.962 9.122 342,825 +0.03(+0.29%)
Oct 27, 2004 9.055 9.117 8.940 9.095 461,547 -0.01(-0.10%)
Oct 26, 2004 8.989 9.126 8.882 9.104 532,645 +0.19(+2.14%)
Oct 25, 2004 8.873 8.975 8.789 8.913 501,403 +0.03(+0.35%)
Oct 22, 2004 9.189 9.193 8.882 8.882 504,105 -0.26(-2.82%)
Oct 21, 2004 9.193 9.197 9.015 9.140 859,258 -0.02(-0.24%)
Oct 20, 2004 8.656 9.180 8.620 9.162 2,782,964 +0.50(+5.79%)
Oct 19, 2004 8.429 8.664 8.411 8.660 769,246 +0.20(+2.36%)
Oct 18, 2004 8.265 8.487 8.123 8.460 727,701 +0.26(+3.20%)
Oct 15, 2004 8.029 8.305 7.998 8.198 1,027,293 +0.26(+3.30%)
Oct 14, 2004 7.994 8.025 7.909 7.936 374,574 +0.01(+0.17%)
Oct 13, 2004 8.216 8.283 7.923 7.923 360,219 -0.25(-3.10%)
Oct 12, 2004 8.216 8.216 7.998 8.176 233,053 +0.01(+0.16%)
Oct 11, 2004 8.029 8.185 7.994 8.163 530,450 +0.12(+1.55%)
Oct 08, 2004 8.225 8.291 8.007 8.038 1,024,591 -0.23(-2.79%)
Oct 07, 2004 8.434 8.434 8.234 8.269 409,701 -0.17(-2.00%)
Oct 06, 2004 8.371 8.442 8.305 8.438 422,874 +0.04(+0.48%)
Oct 05, 2004 8.460 8.531 8.389 8.398 353,295 -0.09(-1.05%)
Oct 04, 2004 8.376 8.576 8.376 8.487 411,897 +0.06(+0.68%)
Oct 01, 2004 8.021 8.434 7.994 8.429 888,812 +0.24(+2.87%)
Sep 30, 2004 8.300 8.349 8.194 8.194 390,787 -0.18(-2.12%)
Sep 29, 2004 8.096 8.385 8.096 8.371 466,951 +0.22(+2.67%)
Sep 28, 2004 8.074 8.172 8.074 8.154 511,704 +0.08(+0.99%)
Sep 27, 2004 8.132 8.216 8.047 8.074 678,726 -0.14(-1.73%)
Sep 24, 2004 8.069 8.269 7.994 8.216 448,206 +0.22(+2.72%)
Sep 23, 2004 7.998 8.069 7.994 7.998 301,112 -0.03(-0.39%)
Sep 22, 2004 8.149 8.287 8.029 8.029 390,618 -0.29(-3.47%)
Sep 21, 2004 8.172 8.336 8.172 8.318 246,732 +0.11(+1.30%)
Sep 20, 2004 8.225 8.314 8.136 8.211 214,308 -0.06(-0.70%)
Sep 17, 2004 8.194 8.287 8.052 8.269 496,674 +0.15(+1.80%)
Sep 16, 2004 8.189 8.189 8.038 8.123 228,662 -0.07(-0.81%)
Sep 15, 2004 8.234 8.234 8.105 8.189 386,902 +0.03(+0.33%)
Sep 14, 2004 8.176 8.216 8.092 8.163 405,817 -0.00(-0.05%)
Sep 13, 2004 8.069 8.172 8.043 8.167 281,522 +0.12(+1.55%)
Sep 10, 2004 8.052 8.140 7.914 8.043 382,005 -0.05(-0.60%)
Sep 09, 2004 8.056 8.145 7.949 8.092 425,407 +0.06(+0.72%)
Sep 08, 2004 8.078 8.140 8.012 8.034 244,199 +0.03(+0.33%)
Sep 07, 2004 8.105 8.105 7.883 8.007 271,220 +0.06(+0.78%)
Sep 03, 2004 7.989 8.016 7.821 7.945 267,505 -0.02(-0.22%)
Sep 02, 2004 7.847 7.963 7.803 7.963 385,214 +0.15(+1.93%)
Sep 01, 2004 7.750 8.052 7.723 7.812 228,156 +0.02(+0.28%)
Aug 31, 2004 7.763 7.852 7.723 7.790 515,589 +0.07(+0.86%)
Aug 30, 2004 7.874 7.914 7.683 7.723 493,803 -0.21(-2.69%)
Aug 27, 2004 7.856 7.981 7.847 7.936 285,912 +0.08(+0.96%)
Aug 26, 2004 7.861 7.918 7.816 7.861 311,582 +0.00(+0.06%)
Aug 25, 2004 7.758 7.856 7.630 7.856 297,734 +0.12(+1.61%)
Aug 24, 2004 7.941 8.118 7.679 7.732 492,790 -0.04(-0.51%)
Aug 23, 2004 8.189 8.305 7.714 7.772 418,821 +2.47(+46.70%)
Aug 20, 2004 5.252 5.298 5.187 5.298 350,087 +0.08(+1.53%)
Aug 19, 2004 5.256 5.278 5.179 5.218 644,697 -0.05(-0.96%)
Aug 18, 2004 5.181 5.282 5.158 5.268 319,463 +0.07(+1.29%)
Aug 17, 2004 5.266 5.276 5.173 5.201 311,075 -0.04(-0.72%)
Aug 16, 2004 5.148 5.252 5.124 5.238 351,607 +0.11(+2.19%)
Aug 13, 2004 5.288 5.288 5.100 5.126 621,898 -0.11(-2.15%)
Aug 12, 2004 5.300 5.448 5.238 5.238 408,603 -0.10(-1.85%)
Aug 11, 2004 5.339 5.367 5.211 5.337 544,636 +0.01(+0.26%)
Aug 10, 2004 5.146 5.339 5.142 5.323 257,878 +0.17(+3.29%)
Aug 09, 2004 5.116 5.191 5.053 5.154 225,454 +0.08(+1.56%)
Aug 06, 2004 5.260 5.282 5.075 5.075 339,194 -0.23(-4.25%)
Aug 05, 2004 5.379 5.396 5.290 5.300 781,743 -0.11(-2.11%)
Aug 04, 2004 5.319 5.420 5.266 5.414 705,747 +0.06(+1.18%)
Aug 03, 2004 5.428 5.428 5.333 5.351 409,363 -0.07(-1.31%)
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.