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

Corvel Cp (NQ: CRVL )

280.12 +3.62 (+1.31%)
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 (%)
Apr 30, 2007 14.11 14.34 13.59 13.60 239,658 -0.51(-3.65%)
Apr 27, 2007 14.14 14.47 14.02 14.11 112,608 +0.04(+0.25%)
Apr 26, 2007 14.40 14.40 14.07 14.07 114,452 -0.38(-2.60%)
Apr 25, 2007 14.23 14.61 14.13 14.45 143,636 +0.34(+2.45%)
Apr 24, 2007 14.28 14.32 13.78 14.11 105,900 -0.12(-0.81%)
Apr 23, 2007 14.36 14.48 13.95 14.22 147,684 -0.22(-1.52%)
Apr 20, 2007 14.71 14.71 14.30 14.44 204,552 -0.06(-0.41%)
Apr 19, 2007 14.49 14.70 14.25 14.50 205,624 -0.01(-0.07%)
Apr 18, 2007 15.00 15.07 14.51 14.51 213,864 -0.67(-4.38%)
Apr 17, 2007 15.37 15.37 14.96 15.18 209,668 -0.01(-0.07%)
Apr 16, 2007 14.88 15.23 14.88 15.19 123,224 +0.34(+2.26%)
Apr 13, 2007 14.59 14.86 14.52 14.85 150,842 +0.23(+1.57%)
Apr 12, 2007 14.65 14.77 14.33 14.62 266,166 -0.15(-0.98%)
Apr 11, 2007 14.95 14.95 14.23 14.77 185,278 -0.13(-0.87%)
Apr 10, 2007 14.63 15.21 14.51 14.89 158,106 +0.25(+1.74%)
Apr 09, 2007 14.74 14.82 14.50 14.64 279,848 -0.12(-0.81%)
Apr 05, 2007 15.00 15.04 14.54 14.76 335,032 -0.24(-1.60%)
Apr 04, 2007 14.78 15.11 14.78 15.00 289,890 -0.02(-0.13%)
Apr 03, 2007 15.21 15.21 14.92 15.02 292,872 -0.14(-0.96%)
Apr 02, 2007 15.13 15.21 14.90 15.16 163,368 +0.04(+0.26%)
Mar 30, 2007 15.12 15.23 14.97 15.12 189,530 +0.10(+0.63%)
Mar 29, 2007 15.16 15.32 14.98 15.03 179,308 -0.02(-0.10%)
Mar 28, 2007 15.02 15.11 14.61 15.04 256,490 -0.05(-0.33%)
Mar 27, 2007 15.45 15.45 14.94 15.10 135,710 -0.42(-2.74%)
Mar 26, 2007 15.80 15.80 15.26 15.52 233,664 -0.28(-1.77%)
Mar 23, 2007 15.65 16.20 15.53 15.80 272,618 +0.06(+0.35%)
Mar 22, 2007 15.89 15.89 15.45 15.74 210,734 -0.18(-1.13%)
Mar 21, 2007 15.37 15.96 15.36 15.93 242,020 +0.50(+3.24%)
Mar 20, 2007 15.02 15.54 14.92 15.43 309,308 +0.35(+2.29%)
Mar 19, 2007 15.00 15.23 14.84 15.08 167,198 +0.08(+0.53%)
Mar 16, 2007 15.21 15.21 14.76 15.00 250,722 -0.23(-1.54%)
Mar 15, 2007 14.93 15.29 14.62 15.23 243,214 +0.28(+1.87%)
Mar 14, 2007 14.54 15.08 14.30 14.96 582,620 +0.36(+2.43%)
Mar 13, 2007 15.20 15.14 14.56 14.60 419,060 -0.60(-3.92%)
Mar 12, 2007 14.98 15.21 14.86 15.20 203,142 +0.10(+0.66%)
Mar 09, 2007 14.78 15.28 14.78 15.10 330,912 +0.01(+0.03%)
Mar 08, 2007 15.00 15.13 14.55 15.09 409,350 +0.18(+1.17%)
Mar 07, 2007 14.85 14.95 14.59 14.91 260,504 -0.04(-0.27%)
Mar 06, 2007 14.55 15.11 14.39 14.96 264,676 +0.48(+3.32%)
Mar 05, 2007 14.93 15.14 14.40 14.47 340,344 -0.62(-4.11%)
Mar 02, 2007 14.94 15.77 14.91 15.10 381,790 -0.20(-1.31%)
Mar 01, 2007 14.89 15.59 14.52 15.29 466,824 +0.23(+1.56%)
Feb 28, 2007 15.18 15.50 15.04 15.06 333,988 -0.16(-1.08%)
Feb 27, 2007 15.74 16.09 15.13 15.22 518,580 -1.04(-6.39%)
Feb 26, 2007 16.59 16.84 16.07 16.27 355,068 -0.39(-2.37%)
Feb 23, 2007 16.54 16.95 16.48 16.66 227,726 -0.11(-0.66%)
Feb 22, 2007 16.67 16.90 16.38 16.77 377,210 -0.12(-0.74%)
Feb 21, 2007 16.70 17.11 16.29 16.89 455,844 -0.15(-0.88%)
Feb 20, 2007 16.71 17.28 16.50 17.05 379,340 +0.22(+1.31%)
Feb 16, 2007 17.16 17.28 16.66 16.82 430,362 -0.33(-1.92%)
Feb 15, 2007 17.37 17.51 17.08 17.16 486,258 -0.16(-0.95%)
Feb 14, 2007 18.12 18.18 17.17 17.32 543,638 -0.80(-4.42%)
Feb 13, 2007 17.91 18.77 17.73 18.12 596,662 +0.21(+1.20%)
Feb 12, 2007 18.60 18.67 17.76 17.91 577,114 -0.63(-3.43%)
Feb 09, 2007 19.07 19.68 18.30 18.54 681,364 -0.61(-3.19%)
Feb 08, 2007 22.62 22.75 18.85 19.15 1,137,434 -3.43(-15.19%)
Feb 07, 2007 22.66 22.82 22.16 22.58 246,376 -0.18(-0.79%)
Feb 06, 2007 23.46 23.57 22.65 22.76 331,004 -0.77(-3.27%)
Feb 05, 2007 23.65 23.92 23.31 23.53 263,764 -0.23(-0.97%)
Feb 02, 2007 24.09 24.09 23.54 23.76 250,710 -0.09(-0.38%)
Feb 01, 2007 23.84 24.07 23.18 23.85 280,514 +0.29(+1.21%)
Jan 31, 2007 23.81 23.89 23.30 23.57 274,094 -0.08(-0.34%)
Jan 30, 2007 23.18 23.75 23.06 23.64 383,458 +0.55(+2.38%)
Jan 29, 2007 22.02 23.18 22.02 23.09 572,392 +1.05(+4.79%)
Jan 26, 2007 22.11 22.14 21.57 22.04 232,852 -0.09(-0.38%)
Jan 25, 2007 22.37 22.45 21.93 22.12 303,238 -0.11(-0.47%)
Jan 24, 2007 21.38 22.36 21.28 22.23 262,462 +0.75(+3.52%)
Jan 23, 2007 21.38 21.78 21.20 21.48 338,770 +0.11(+0.49%)
Jan 22, 2007 21.52 21.80 20.98 21.37 345,416 -0.34(-1.59%)
Jan 19, 2007 21.25 21.85 21.07 21.71 473,434 +0.37(+1.73%)
Jan 18, 2007 21.55 21.55 21.02 21.34 430,684 -0.21(-0.97%)
Jan 17, 2007 21.38 21.68 21.23 21.55 391,344 +0.09(+0.42%)
Jan 16, 2007 22.23 22.88 21.33 21.46 562,374 -0.80(-3.61%)
Jan 12, 2007 21.72 22.54 21.15 22.27 522,706 +0.48(+2.23%)
Jan 11, 2007 21.61 22.11 21.61 21.79 395,058 -0.02(-0.07%)
Jan 10, 2007 21.51 21.89 20.96 21.80 465,494 +0.06(+0.28%)
Jan 09, 2007 21.73 22.03 21.43 21.74 478,742 +0.13(+0.60%)
Jan 08, 2007 21.39 22.14 20.48 21.61 1,186,214 -0.13(-0.60%)
Jan 05, 2007 23.28 23.37 21.57 21.74 838,754 -1.65(-7.03%)
Jan 04, 2007 24.07 24.23 23.30 23.39 781,232 -0.60(-2.50%)
Jan 03, 2007 24.34 24.59 23.61 23.98 632,668 +0.20(+0.84%)
Dec 29, 2006 24.39 24.70 23.52 23.79 438,434 -0.54(-2.24%)
Dec 28, 2006 24.33 24.64 24.00 24.33 284,688 +0.04(+0.16%)
Dec 27, 2006 24.12 24.54 24.05 24.29 396,644 +0.40(+1.70%)
Dec 26, 2006 22.82 23.89 22.76 23.89 150,522 +0.96(+4.21%)
Dec 22, 2006 23.73 23.73 22.88 22.92 350,544 -0.74(-3.15%)
Dec 21, 2006 23.20 23.71 22.50 23.66 521,286 +0.59(+2.53%)
Dec 20, 2006 23.20 24.05 22.98 23.08 651,106 +0.04(+0.17%)
Dec 19, 2006 22.74 23.20 22.00 23.04 491,472 +0.21(+0.92%)
Dec 18, 2006 22.74 23.18 22.29 22.83 803,114 +0.31(+1.40%)
Dec 15, 2006 22.55 23.16 22.31 22.52 916,828 +0.23(+1.01%)
Dec 14, 2006 21.39 22.57 21.20 22.29 762,140 +1.11(+5.24%)
Dec 13, 2006 20.45 21.38 20.26 21.18 647,374 +1.07(+5.32%)
Dec 12, 2006 20.48 20.48 19.98 20.11 296,342 -0.19(-0.91%)
Dec 11, 2006 20.00 20.51 19.83 20.30 408,226 +6.91(+51.58%)
Dec 08, 2006 13.05 13.52 13.05 13.39 638,391 +0.39(+3.01%)
Dec 07, 2006 13.84 14.13 12.92 13.00 914,151 -0.80(-5.77%)
Dec 06, 2006 13.52 13.99 13.51 13.79 677,745 +0.32(+2.38%)
Dec 05, 2006 13.22 13.66 13.22 13.47 618,834 +0.39(+2.97%)
Dec 04, 2006 12.64 13.18 12.64 13.08 598,965 +0.44(+3.50%)
Dec 01, 2006 12.82 13.00 12.55 12.64 467,634 -0.08(-0.65%)
Nov 30, 2006 12.19 12.82 12.16 12.72 594,000 +0.58(+4.74%)
Nov 29, 2006 11.71 12.20 11.64 12.15 514,854 +0.54(+4.63%)
Nov 28, 2006 11.86 11.87 11.48 11.61 709,287 -0.30(-2.54%)
Nov 27, 2006 12.16 12.25 11.89 11.91 555,831 -0.32(-2.60%)
Nov 24, 2006 12.18 12.29 12.18 12.23 172,605 +0.03(+0.27%)
Nov 22, 2006 12.22 12.24 12.00 12.20 432,783 +0.06(+0.49%)
Nov 21, 2006 12.39 12.50 12.14 12.14 557,649 -0.23(-1.85%)
Nov 20, 2006 12.53 12.63 12.22 12.37 645,468 -0.15(-1.22%)
Nov 17, 2006 12.46 12.72 12.22 12.52 439,029 +0.08(+0.68%)
Nov 16, 2006 12.29 12.56 12.13 12.44 432,894 +0.18(+1.47%)
Nov 15, 2006 12.02 12.48 11.90 12.26 575,973 +0.30(+2.55%)
Nov 14, 2006 11.46 11.95 11.44 11.95 722,253 +0.52(+4.53%)
Nov 13, 2006 10.36 11.44 10.36 11.43 567,294 +1.07(+10.34%)
Nov 10, 2006 10.14 10.50 10.11 10.36 219,900 +0.14(+1.41%)
Nov 09, 2006 10.10 10.27 9.993 10.22 185,799 +0.29(+2.96%)
Nov 08, 2006 9.829 10.12 9.829 9.924 237,729 +0.00(+0.04%)
Nov 07, 2006 10.14 10.42 9.849 9.920 216,351 -0.12(-1.22%)
Nov 06, 2006 9.949 10.22 9.824 10.04 137,370 +0.14(+1.46%)
Nov 03, 2006 9.724 10.04 9.724 9.898 119,961 +0.10(+0.97%)
Nov 02, 2006 9.680 10.13 9.680 9.802 195,054 +0.06(+0.66%)
Nov 01, 2006 9.569 9.973 9.556 9.738 152,232 +0.13(+1.32%)
Oct 31, 2006 9.733 10.00 9.611 9.611 135,756 -0.12(-1.28%)
Oct 30, 2006 9.922 10.04 9.680 9.736 303,435 -0.25(-2.47%)
Oct 27, 2006 10.23 10.35 9.816 9.982 213,195 -0.25(-2.41%)
Oct 26, 2006 10.18 10.46 10.02 10.23 439,005 +0.11(+1.08%)
Oct 25, 2006 9.340 10.12 9.267 10.12 462,210 +0.87(+9.39%)
Oct 24, 2006 9.127 9.333 9.122 9.251 253,005 +0.05(+0.58%)
Oct 23, 2006 8.936 9.222 8.849 9.198 189,288 +0.33(+3.76%)
Oct 20, 2006 8.998 9.111 8.796 8.864 151,605 -0.13(-1.48%)
Oct 19, 2006 8.758 9.044 8.758 8.998 115,248 +0.14(+1.61%)
Oct 18, 2006 9.111 9.156 8.811 8.856 163,884 -0.26(-2.80%)
Oct 17, 2006 9.156 9.198 9.018 9.111 299,484 -0.10(-1.09%)
Oct 16, 2006 8.558 9.211 8.556 9.211 216,807 +0.54(+6.28%)
Oct 13, 2006 8.556 8.667 8.507 8.667 86,427 +0.16(+1.88%)
Oct 12, 2006 8.556 8.556 8.451 8.507 79,959 +0.02(+0.18%)
Oct 11, 2006 8.444 8.551 8.338 8.491 250,068 +0.05(+0.55%)
Oct 10, 2006 8.522 8.544 8.311 8.444 170,232 -0.11(-1.27%)
Oct 09, 2006 8.667 8.667 8.498 8.553 124,746 -0.08(-0.98%)
Oct 06, 2006 8.764 8.871 8.594 8.638 111,762 -0.19(-2.16%)
Oct 05, 2006 8.196 8.876 8.000 8.829 285,222 +0.69(+8.46%)
Oct 04, 2006 8.022 8.140 7.969 8.140 250,143 +0.14(+1.69%)
Oct 03, 2006 7.644 8.056 7.644 8.004 251,523 +0.38(+4.95%)
Oct 02, 2006 7.753 8.082 7.604 7.627 148,077 -0.17(-2.17%)
Sep 29, 2006 7.929 8.073 7.758 7.796 167,361 -0.24(-2.93%)
Sep 28, 2006 8.000 8.091 7.916 8.031 132,372 +0.05(+0.64%)
Sep 27, 2006 7.889 8.056 7.889 7.980 136,458 +0.03(+0.39%)
Sep 26, 2006 8.058 8.058 7.829 7.949 205,068 -0.11(-1.32%)
Sep 25, 2006 8.089 8.133 7.987 8.056 115,923 +0.01(+0.08%)
Sep 22, 2006 7.989 8.147 7.956 8.049 57,489 +0.08(+1.06%)
Sep 21, 2006 8.267 8.289 7.942 7.964 151,509 -0.29(-3.50%)
Sep 20, 2006 8.289 8.311 8.198 8.253 60,384 -0.04(-0.54%)
Sep 19, 2006 8.333 8.387 8.178 8.298 97,503 -0.08(-0.93%)
Sep 18, 2006 8.391 8.416 8.202 8.376 110,223 +0.03(+0.32%)
Sep 15, 2006 7.856 8.400 7.782 8.349 233,808 +0.57(+7.34%)
Sep 14, 2006 7.889 7.889 7.722 7.778 69,432 -0.11(-1.41%)
Sep 13, 2006 7.742 7.889 7.742 7.889 25,203 +0.01(+0.08%)
Sep 12, 2006 7.780 7.889 7.651 7.882 67,467 +0.15(+1.90%)
Sep 11, 2006 7.636 7.833 7.636 7.736 101,472 +0.09(+1.16%)
Sep 08, 2006 7.631 7.762 7.524 7.647 113,004 +0.09(+1.18%)
Sep 07, 2006 7.749 7.749 7.529 7.558 96,900 -0.19(-2.49%)
Sep 06, 2006 7.844 7.847 7.744 7.751 177,579 -0.17(-2.16%)
Sep 05, 2006 7.289 8.087 7.289 7.922 427,182 +0.66(+9.02%)
Sep 01, 2006 6.998 7.327 6.911 7.267 76,293 +0.38(+5.48%)
Aug 31, 2006 6.678 6.991 6.678 6.889 120,027 +0.21(+3.16%)
Aug 30, 2006 6.587 6.707 6.556 6.678 120,261 +0.14(+2.21%)
Aug 29, 2006 6.578 6.602 6.533 6.533 193,875 -0.01(-0.17%)
Aug 28, 2006 6.484 6.556 6.422 6.544 171,705 +0.08(+1.17%)
Aug 25, 2006 6.302 6.480 6.302 6.469 75,552 +0.04(+0.62%)
Aug 24, 2006 6.542 6.553 6.378 6.429 77,457 -0.06(-0.96%)
Aug 23, 2006 6.473 6.556 6.458 6.491 69,366 +0.06(+1.00%)
Aug 22, 2006 6.553 6.611 6.416 6.427 50,085 -0.07(-1.09%)
Aug 21, 2006 6.551 6.551 6.398 6.498 94,491 +0.02(+0.31%)
Aug 18, 2006 6.384 6.556 6.384 6.478 42,681 +0.03(+0.52%)
Aug 17, 2006 6.558 6.660 6.407 6.444 71,592 -0.16(-2.36%)
Aug 16, 2006 6.740 6.824 6.556 6.600 106,275 -0.09(-1.30%)
Aug 15, 2006 6.551 6.764 6.551 6.687 50,625 +0.20(+3.12%)
Aug 14, 2006 6.087 6.544 6.062 6.484 109,866 +0.47(+7.87%)
Aug 11, 2006 5.902 6.100 5.902 6.011 124,365 +0.06(+0.93%)
Aug 10, 2006 5.809 6.191 5.778 5.956 86,958 +0.21(+3.72%)
Aug 09, 2006 6.202 6.202 5.738 5.742 103,374 -0.37(-6.07%)
Aug 08, 2006 6.087 6.251 6.016 6.113 102,813 +0.02(+0.26%)
Aug 07, 2006 6.018 6.100 5.967 6.098 50,310 +0.02(+0.29%)
Aug 04, 2006 6.109 6.220 5.940 6.080 191,160 +0.05(+0.85%)
Aug 03, 2006 5.684 6.107 5.684 6.029 204,282 +0.26(+4.55%)
Aug 02, 2006 5.573 5.911 5.324 5.767 205,782 +0.20(+3.59%)
Aug 01, 2006 5.764 5.778 5.542 5.567 133,626 -0.13(-2.34%)
Jul 31, 2006 5.569 5.769 5.556 5.700 58,512 +0.09(+1.54%)
Jul 28, 2006 5.607 5.704 5.553 5.613 12,222 +0.06(+1.04%)
Jul 27, 2006 5.887 5.887 5.556 5.556 54,096 -0.22(-3.85%)
Jul 26, 2006 5.849 5.898 5.762 5.778 7,887 -0.14(-2.33%)
Jul 25, 2006 5.911 5.949 5.791 5.916 35,991 -0.01(-0.22%)
Jul 24, 2006 5.462 6.002 5.522 5.929 51,060 +0.47(+8.54%)
Jul 21, 2006 5.582 5.582 5.351 5.462 67,878 -0.16(-2.77%)
Jul 20, 2006 6.053 6.082 5.578 5.618 58,113 -0.43(-7.13%)
Jul 19, 2006 5.802 6.049 5.788 6.049 87,507 +0.23(+3.89%)
Jul 18, 2006 5.491 5.822 5.431 5.822 115,992 +0.39(+7.20%)
Jul 17, 2006 5.487 5.516 5.387 5.431 32,931 -0.10(-1.89%)
Jul 14, 2006 5.509 5.578 5.473 5.536 27,018 +0.02(+0.44%)
Jul 13, 2006 5.556 5.584 5.498 5.511 20,133 -0.08(-1.51%)
Jul 12, 2006 5.889 5.896 5.596 5.596 49,143 -0.33(-5.59%)
Jul 11, 2006 5.553 5.953 5.553 5.927 66,573 +0.32(+5.79%)
Jul 10, 2006 5.533 5.700 5.533 5.602 38,025 +0.00(+0.08%)
Jul 07, 2006 5.668 5.764 5.564 5.598 48,837 -0.16(-2.74%)
Jul 06, 2006 5.702 5.756 5.651 5.756 73,050 +0.08(+1.33%)
Jul 05, 2006 5.540 5.751 5.540 5.680 125,298 +0.01(+0.24%)
Jul 03, 2006 5.556 5.667 5.511 5.667 56,808 +0.11(+2.00%)
Jun 30, 2006 5.276 5.556 5.169 5.556 485,850 +0.30(+5.71%)
Jun 29, 2006 4.887 5.262 4.869 5.256 71,700 +0.38(+7.89%)
Jun 28, 2006 5.080 5.144 4.838 4.871 33,912 -0.23(-4.53%)
Jun 27, 2006 5.269 5.391 5.102 5.102 43,545 -0.13(-2.55%)
Jun 26, 2006 4.933 5.258 4.916 5.236 57,300 +0.29(+5.94%)
Jun 23, 2006 5.033 5.040 4.738 4.942 69,150 -0.14(-2.71%)
Jun 22, 2006 5.360 5.360 4.900 5.080 100,386 -0.28(-5.26%)
Jun 21, 2006 5.136 5.362 5.127 5.362 37,101 +0.27(+5.37%)
Jun 20, 2006 5.062 5.113 4.944 5.089 73,587 -0.00(-0.04%)
Jun 19, 2006 5.147 5.353 5.000 5.091 72,501 -0.12(-2.39%)
Jun 16, 2006 5.747 5.782 5.156 5.216 349,269 -0.56(-9.70%)
Jun 15, 2006 5.867 5.867 5.678 5.776 30,219 -0.08(-1.29%)
Jun 14, 2006 5.829 5.882 5.782 5.851 45,258 +0.02(+0.38%)
Jun 13, 2006 5.753 5.873 5.660 5.829 33,966 +0.10(+1.75%)
Jun 12, 2006 5.698 5.840 5.667 5.729 83,277 -0.02(-0.27%)
Jun 09, 2006 5.722 5.778 5.704 5.744 34,800 +0.02(+0.31%)
Jun 08, 2006 5.649 5.749 5.609 5.727 88,263 +0.01(+0.16%)
Jun 07, 2006 5.638 5.722 5.638 5.718 149,736 -0.00(-0.04%)
Jun 06, 2006 5.547 5.722 5.544 5.720 56,634 +0.23(+4.17%)
Jun 05, 2006 5.569 5.818 5.478 5.491 115,683 -0.14(-2.41%)
Jun 02, 2006 5.631 5.778 5.580 5.627 74,154 +0.06(+1.00%)
Jun 01, 2006 5.120 5.667 5.120 5.571 191,292 +0.30(+5.65%)
May 31, 2006 5.000 5.327 4.967 5.273 90,288 +0.33(+6.60%)
May 30, 2006 5.171 5.171 4.938 4.947 17,100 -0.31(-5.84%)
May 26, 2006 5.222 5.289 5.202 5.253 19,806 +0.10(+2.03%)
May 25, 2006 5.182 5.218 5.113 5.149 56,886 +0.02(+0.43%)
May 24, 2006 4.844 5.142 4.793 5.127 106,359 +0.38(+7.90%)
May 23, 2006 4.656 4.896 4.656 4.751 24,420 +0.13(+2.74%)
May 22, 2006 4.644 4.764 4.569 4.624 70,869 -0.03(-0.67%)
May 19, 2006 4.713 4.713 4.589 4.656 107,196 -0.13(-2.78%)
May 18, 2006 4.922 4.922 4.758 4.789 23,259 -0.10(-2.13%)
May 17, 2006 4.811 4.913 4.811 4.893 129,576 +0.02(+0.46%)
May 16, 2006 4.858 4.913 4.840 4.871 47,172 -0.01(-0.18%)
May 15, 2006 4.880 4.898 4.836 4.880 66,342 -0.04(-0.72%)
May 12, 2006 4.882 5.118 4.853 4.916 103,029 +0.03(+0.55%)
May 11, 2006 4.956 5.056 4.880 4.889 64,125 -0.10(-2.00%)
May 10, 2006 4.947 5.009 4.947 4.989 13,926 -0.00(-0.04%)
May 09, 2006 5.184 5.184 4.973 4.991 22,695 -0.16(-3.06%)
May 08, 2006 4.833 5.200 4.833 5.149 111,300 +0.24(+4.89%)
May 05, 2006 4.918 4.933 4.880 4.909 47,400 -0.01(-0.23%)
May 04, 2006 4.864 4.958 4.864 4.920 18,330 +0.03(+0.59%)
May 03, 2006 5.024 5.024 4.876 4.891 82,659 -0.03(-0.68%)
May 02, 2006 4.889 4.924 4.889 4.924 25,047 +0.06(+1.14%)
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.