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

Marten Transport L (NQ: MRTN )

17.60 -0.28 (-1.57%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 29, 2005 1.775 1.799 1.742 1.794 608,801 +0.02(+0.90%)
Apr 28, 2005 1.802 1.830 1.778 1.778 670,910 -0.03(-1.82%)
Apr 27, 2005 1.828 1.828 1.790 1.811 782,399 -0.03(-1.79%)
Apr 26, 2005 1.808 1.849 1.808 1.844 334,904 +0.03(+1.61%)
Apr 25, 2005 1.847 1.887 1.802 1.815 371,095 -0.00(-0.16%)
Apr 22, 2005 1.841 1.870 1.774 1.818 597,243 -0.01(-0.36%)
Apr 21, 2005 1.855 1.892 1.790 1.824 1,140,878 +0.05(+2.77%)
Apr 20, 2005 1.821 1.834 1.775 1.775 617,944 -0.04(-2.08%)
Apr 19, 2005 1.816 1.821 1.787 1.813 1,802,497 +0.06(+3.23%)
Apr 18, 2005 1.749 1.762 1.712 1.756 577,707 +0.01(+0.65%)
Apr 15, 2005 1.860 1.860 1.718 1.745 431,976 -0.10(-5.52%)
Apr 14, 2005 1.943 1.955 1.847 1.847 848,568 -0.09(-4.68%)
Apr 13, 2005 1.946 1.956 1.922 1.938 491,049 -0.01(-0.29%)
Apr 12, 2005 1.884 1.954 1.880 1.943 443,639 +0.05(+2.64%)
Apr 11, 2005 1.963 1.963 1.877 1.893 482,372 -0.07(-3.61%)
Apr 08, 2005 1.996 1.997 1.963 1.964 127,840 -0.04(-2.21%)
Apr 07, 2005 1.995 2.017 1.965 2.008 426,631 +0.00(+0.24%)
Apr 06, 2005 2.036 2.058 1.999 2.004 221,452 -0.00(-0.09%)
Apr 05, 2005 2.000 2.018 1.985 2.006 248,592 -0.01(-0.47%)
Apr 04, 2005 1.994 2.030 1.947 2.015 200,222 +0.01(+0.42%)
Apr 01, 2005 2.018 2.018 1.968 2.007 343,984 -0.01(-0.37%)
Mar 31, 2005 2.003 2.015 1.989 2.014 559,929 -0.01(-0.42%)
Mar 30, 2005 2.020 2.067 1.995 2.023 160,572 +0.02(+0.89%)
Mar 29, 2005 2.024 2.051 2.002 2.005 246,912 -0.06(-3.02%)
Mar 28, 2005 2.061 2.068 2.024 2.067 144,884 -0.00(-0.14%)
Mar 24, 2005 2.072 2.110 2.049 2.070 171,783 +0.03(+1.39%)
Mar 23, 2005 2.023 2.069 2.007 2.041 462,074 +0.01(+0.56%)
Mar 22, 2005 2.058 2.096 1.987 2.030 370,198 -0.03(-1.38%)
Mar 21, 2005 2.128 2.128 2.042 2.058 439,933 -0.06(-2.90%)
Mar 18, 2005 2.151 2.151 2.077 2.120 512,061 +0.01(+0.67%)
Mar 17, 2005 2.067 2.154 2.031 2.106 422,769 +0.07(+3.38%)
Mar 16, 2005 1.965 2.051 1.965 2.037 1,241,360 +0.08(+3.95%)
Mar 15, 2005 1.992 2.004 1.903 1.959 616,602 -0.02(-1.19%)
Mar 14, 2005 2.075 2.093 1.947 1.983 510,154 -0.05(-2.28%)
Mar 11, 2005 1.996 2.079 1.983 2.029 337,615 +0.03(+1.46%)
Mar 10, 2005 2.021 2.021 1.973 2.000 161,214 -0.00(-0.19%)
Mar 09, 2005 2.053 2.080 1.999 2.004 273,409 -0.07(-3.24%)
Mar 08, 2005 2.072 2.109 2.045 2.071 153,603 -0.03(-1.30%)
Mar 07, 2005 2.095 2.110 2.060 2.098 363,089 -0.01(-0.58%)
Mar 04, 2005 2.123 2.125 2.081 2.110 174,869 -0.02(-0.75%)
Mar 03, 2005 2.178 2.194 2.081 2.126 557,338 -0.02(-1.05%)
Mar 02, 2005 2.115 2.201 2.107 2.149 397,599 +0.02(+1.16%)
Mar 01, 2005 2.108 2.191 2.108 2.125 361,147 -0.05(-2.39%)
Feb 28, 2005 2.075 2.178 2.063 2.176 633,010 +0.09(+4.39%)
Feb 25, 2005 1.957 2.101 1.957 2.085 417,996 +0.10(+5.04%)
Feb 24, 2005 2.023 2.041 1.950 1.985 458,487 -0.02(-1.18%)
Feb 23, 2005 2.042 2.051 1.985 2.008 337,290 -0.02(-1.02%)
Feb 22, 2005 2.096 2.096 2.014 2.029 590,945 -0.12(-5.70%)
Feb 18, 2005 2.156 2.172 2.137 2.152 514,793 +0.00(+0.04%)
Feb 17, 2005 2.143 2.171 2.096 2.151 380,513 +0.03(+1.31%)
Feb 16, 2005 2.101 2.144 2.101 2.123 760,865 +0.01(+0.33%)
Feb 15, 2005 2.123 2.175 2.107 2.116 241,525 +0.01(+0.49%)
Feb 14, 2005 2.053 2.127 2.053 2.106 216,588 +0.03(+1.60%)
Feb 11, 2005 2.056 2.086 2.050 2.073 209,450 +0.02(+1.20%)
Feb 10, 2005 1.996 2.051 1.995 2.048 479,216 +0.01(+0.32%)
Feb 09, 2005 2.096 2.115 1.988 2.041 574,770 -0.06(-2.79%)
Feb 08, 2005 2.274 2.274 2.090 2.100 803,361 -0.11(-4.96%)
Feb 07, 2005 2.214 2.239 2.166 2.210 586,900 -0.04(-1.68%)
Feb 04, 2005 2.257 2.267 2.233 2.247 114,193 -0.02(-0.83%)
Feb 03, 2005 2.280 2.289 2.244 2.266 189,512 +0.00(+0.04%)
Feb 02, 2005 2.360 2.360 2.202 2.265 706,684 -0.10(-4.04%)
Feb 01, 2005 2.199 2.362 2.199 2.361 1,110,645 +0.12(+5.53%)
Jan 31, 2005 2.199 2.237 2.171 2.237 673,586 +0.07(+3.00%)
Jan 28, 2005 2.163 2.187 2.155 2.172 481,165 +0.04(+1.73%)
Jan 27, 2005 2.151 2.210 2.133 2.135 1,166,584 +0.02(+1.16%)
Jan 26, 2005 2.078 2.137 2.066 2.110 293,594 +0.03(+1.59%)
Jan 25, 2005 2.037 2.077 1.941 2.077 1,073,021 +0.09(+4.66%)
Jan 24, 2005 1.909 2.068 1.909 1.985 239,922 +0.06(+3.24%)
Jan 21, 2005 1.895 1.961 1.895 1.922 125,171 -0.00(-0.10%)
Jan 20, 2005 1.974 1.974 1.892 1.924 465,011 -0.09(-4.54%)
Jan 19, 2005 2.094 2.094 1.981 2.016 197,956 -0.04(-1.84%)
Jan 18, 2005 1.995 2.092 1.973 2.054 554,013 +0.07(+3.57%)
Jan 14, 2005 1.991 2.028 1.969 1.983 194,284 -0.00(-0.10%)
Jan 13, 2005 2.030 2.039 1.956 1.985 294,279 -0.06(-3.04%)
Jan 12, 2005 2.072 2.072 2.020 2.047 391,866 +0.01(+0.46%)
Jan 11, 2005 2.101 2.138 2.028 2.038 188,163 -0.02(-1.14%)
Jan 10, 2005 2.151 2.202 2.058 2.061 155,029 -0.11(-4.88%)
Jan 07, 2005 2.148 2.204 2.125 2.167 261,908 +0.03(+1.55%)
Jan 06, 2005 2.059 2.178 2.058 2.134 286,266 +0.11(+5.36%)
Jan 05, 2005 1.974 2.058 1.974 2.025 389,805 -0.02(-0.74%)
Jan 04, 2005 2.108 2.124 2.008 2.041 387,743 -0.07(-3.22%)
Jan 03, 2005 2.116 2.266 2.108 2.109 550,970 -0.04(-1.76%)
Dec 31, 2004 2.163 2.206 2.146 2.146 65,660 -0.05(-2.36%)
Dec 30, 2004 2.204 2.215 2.178 2.198 38,831 -0.01(-0.26%)
Dec 29, 2004 2.193 2.223 2.176 2.204 62,836 -0.01(-0.26%)
Dec 28, 2004 2.141 2.217 2.125 2.210 175,095 +0.09(+4.09%)
Dec 27, 2004 2.149 2.149 2.063 2.123 146,853 -0.01(-0.31%)
Dec 23, 2004 2.183 2.183 2.011 2.129 766,040 -0.01(-0.35%)
Dec 22, 2004 2.151 2.172 2.124 2.137 237,931 -0.01(-0.66%)
Dec 21, 2004 2.161 2.162 2.143 2.151 158,856 +0.01(+0.64%)
Dec 20, 2004 2.127 2.159 2.127 2.137 52,952 -0.02(-1.15%)
Dec 17, 2004 2.144 2.162 2.127 2.162 148,971 -0.01(-0.26%)
Dec 16, 2004 2.120 2.195 2.120 2.168 333,951 +0.06(+2.78%)
Dec 15, 2004 2.034 2.129 2.012 2.109 231,577 +0.09(+4.30%)
Dec 14, 2004 1.948 2.030 1.936 2.023 1,219,310 +0.08(+4.39%)
Dec 13, 2004 1.994 2.006 1.933 1.938 359,368 -0.04(-2.10%)
Dec 10, 2004 1.973 2.004 1.961 1.979 199,099 -0.00(-0.19%)
Dec 09, 2004 2.008 2.008 1.960 1.983 324,066 -0.05(-2.33%)
Dec 08, 2004 2.012 2.036 2.012 2.030 89,665 +0.02(+1.18%)
Dec 07, 2004 2.026 2.048 2.007 2.007 99,549 -0.05(-2.25%)
Dec 06, 2004 2.060 2.065 2.011 2.053 756,862 -0.01(-0.32%)
Dec 03, 2004 2.079 2.167 2.059 2.059 112,258 -0.10(-4.47%)
Dec 02, 2004 2.117 2.156 2.112 2.156 194,863 +0.00(+0.13%)
Dec 01, 2004 2.039 2.153 2.039 2.153 301,474 +0.08(+3.87%)
Nov 30, 2004 2.072 2.125 2.041 2.073 89,665 -0.06(-2.96%)
Nov 29, 2004 2.136 2.137 2.065 2.136 164,504 +0.00(+0.09%)
Nov 26, 2004 2.167 2.170 2.114 2.134 55,070 -0.03(-1.48%)
Nov 24, 2004 2.172 2.172 2.155 2.166 64,954 -0.01(-0.26%)
Nov 23, 2004 2.085 2.172 2.085 2.172 336,069 +0.05(+2.27%)
Nov 22, 2004 2.065 2.154 2.054 2.124 201,924 +0.05(+2.46%)
Nov 19, 2004 2.173 2.208 2.057 2.073 333,951 -0.12(-5.67%)
Nov 18, 2004 2.215 2.230 2.182 2.197 263,348 +0.01(+0.56%)
Nov 17, 2004 2.253 2.253 2.176 2.185 429,971 +0.00(+0.00%)
Nov 16, 2004 2.196 2.201 2.140 2.185 1,027,271 -0.02(-0.94%)
Nov 15, 2004 2.194 2.255 2.135 2.206 1,502,428 +0.06(+2.68%)
Nov 12, 2004 2.090 2.186 2.061 2.148 523,166 +0.06(+2.99%)
Nov 11, 2004 2.054 2.093 1.990 2.086 1,092,225 +0.06(+2.89%)
Nov 10, 2004 1.826 2.063 1.826 2.027 978,555 +0.14(+7.40%)
Nov 09, 2004 1.719 1.905 1.718 1.888 1,138,117 +0.16(+9.18%)
Nov 08, 2004 1.742 1.760 1.716 1.729 175,095 -0.03(-1.82%)
Nov 05, 2004 1.767 1.793 1.743 1.761 226,635 -0.00(-0.16%)
Nov 04, 2004 1.794 1.794 1.757 1.764 135,557 -0.03(-1.68%)
Nov 03, 2004 1.782 1.799 1.753 1.794 382,667 +0.03(+1.99%)
Nov 02, 2004 1.762 1.788 1.739 1.759 110,846 +0.01(+0.70%)
Nov 01, 2004 1.729 1.774 1.711 1.747 216,750 +0.02(+1.04%)
Oct 29, 2004 1.726 1.745 1.707 1.729 244,991 -0.01(-0.70%)
Oct 28, 2004 1.736 1.760 1.722 1.741 350,896 -0.01(-0.32%)
Oct 27, 2004 1.754 1.755 1.699 1.747 785,103 +0.00(+0.11%)
Oct 26, 2004 1.792 1.792 1.705 1.745 823,228 -0.05(-2.53%)
Oct 25, 2004 1.715 1.790 1.700 1.790 118,612 +0.06(+3.55%)
Oct 22, 2004 1.741 1.755 1.712 1.729 120,024 -0.02(-0.92%)
Oct 21, 2004 1.728 1.751 1.681 1.745 417,968 +0.01(+0.43%)
Oct 20, 2004 1.676 1.739 1.652 1.737 242,873 +0.07(+3.95%)
Oct 19, 2004 1.664 1.731 1.664 1.671 178,625 +0.00(+0.28%)
Oct 18, 2004 1.653 1.681 1.643 1.667 110,846 +0.01(+0.34%)
Oct 15, 2004 1.616 1.686 1.616 1.661 189,921 +0.03(+1.97%)
Oct 14, 2004 1.592 1.633 1.582 1.629 430,677 +0.05(+2.86%)
Oct 13, 2004 1.633 1.633 1.567 1.584 314,182 -0.05(-2.95%)
Oct 12, 2004 1.621 1.637 1.607 1.632 225,929 -0.00(-0.12%)
Oct 11, 2004 1.623 1.658 1.621 1.634 108,022 -0.01(-0.40%)
Oct 08, 2004 1.644 1.644 1.618 1.640 218,868 +0.01(+0.52%)
Oct 07, 2004 1.686 1.686 1.617 1.632 513,988 -0.06(-3.57%)
Oct 06, 2004 1.700 1.700 1.658 1.692 108,022 -0.00(-0.11%)
Oct 05, 2004 1.774 1.798 1.673 1.694 454,682 -0.07(-3.81%)
Oct 04, 2004 1.741 1.768 1.707 1.761 121,436 +0.03(+1.75%)
Oct 01, 2004 1.651 1.775 1.651 1.731 290,883 +0.08(+4.92%)
Sep 30, 2004 1.673 1.683 1.637 1.650 190,627 -0.05(-2.89%)
Sep 29, 2004 1.637 1.704 1.628 1.699 133,439 +0.06(+3.57%)
Sep 28, 2004 1.702 1.702 1.608 1.640 399,611 -0.05(-3.07%)
Sep 27, 2004 1.695 1.714 1.663 1.692 1,017,386 -0.01(-0.67%)
Sep 24, 2004 1.703 1.722 1.691 1.703 62,130 +0.00(+0.17%)
Sep 23, 2004 1.704 1.718 1.701 1.701 110,140 -0.01(-0.72%)
Sep 22, 2004 1.718 1.718 1.699 1.713 106,610 -0.01(-0.71%)
Sep 21, 2004 1.680 1.736 1.680 1.725 229,459 +0.03(+1.84%)
Sep 20, 2004 1.760 1.784 1.685 1.694 133,439 -0.09(-4.83%)
Sep 17, 2004 1.736 1.780 1.670 1.780 389,727 +0.07(+3.91%)
Sep 16, 2004 1.713 1.713 1.701 1.713 53,658 +0.00(+0.00%)
Sep 15, 2004 1.693 1.714 1.685 1.713 243,579 +0.02(+1.23%)
Sep 14, 2004 1.698 1.714 1.641 1.692 320,536 -0.02(-0.95%)
Sep 13, 2004 1.692 1.713 1.669 1.708 122,142 +0.02(+1.40%)
Sep 10, 2004 1.685 1.700 1.675 1.685 292,846 +0.01(+0.73%)
Sep 09, 2004 1.616 1.694 1.613 1.672 193,451 +0.05(+2.91%)
Sep 08, 2004 1.622 1.671 1.598 1.625 151,090 -0.02(-1.09%)
Sep 07, 2004 1.601 1.682 1.601 1.643 177,213 +0.06(+3.63%)
Sep 03, 2004 1.668 1.685 1.584 1.585 153,208 -0.10(-5.94%)
Sep 02, 2004 1.597 1.685 1.584 1.685 219,574 +0.08(+5.25%)
Sep 01, 2004 1.647 1.694 1.583 1.601 342,423 -0.04(-2.36%)
Aug 31, 2004 1.603 1.651 1.586 1.640 304,298 +0.04(+2.30%)
Aug 30, 2004 1.596 1.603 1.596 1.603 271,114 +0.00(+0.12%)
Aug 27, 2004 1.621 1.635 1.584 1.601 157,444 +0.00(+0.06%)
Aug 26, 2004 1.624 1.653 1.587 1.601 252,758 -0.01(-0.64%)
Aug 25, 2004 1.610 1.636 1.586 1.611 400,318 +0.02(+1.01%)
Aug 24, 2004 1.638 1.651 1.592 1.595 548,583 -0.02(-1.23%)
Aug 23, 2004 1.628 1.650 1.580 1.615 409,454 -0.04(-2.17%)
Aug 20, 2004 1.582 1.652 1.562 1.651 273,960 +0.07(+4.48%)
Aug 19, 2004 1.685 1.685 1.561 1.580 405,260 -0.09(-5.43%)
Aug 18, 2004 1.625 1.694 1.586 1.670 373,488 +0.04(+2.43%)
Aug 17, 2004 1.656 1.662 1.603 1.631 554,232 -0.02(-1.20%)
Aug 16, 2004 1.704 1.704 1.617 1.651 547,877 -0.06(-3.53%)
Aug 13, 2004 1.724 1.724 1.651 1.711 252,758 -0.02(-1.20%)
Aug 12, 2004 1.857 1.874 1.720 1.732 110,140 -0.14(-7.33%)
Aug 11, 2004 1.838 1.874 1.810 1.869 173,682 +0.02(+1.12%)
Aug 10, 2004 1.753 1.863 1.753 1.848 154,620 +0.12(+6.94%)
Aug 09, 2004 1.842 1.842 1.704 1.728 338,342 -0.11(-5.86%)
Aug 06, 2004 1.841 1.866 1.828 1.836 182,155 -0.02(-1.22%)
Aug 05, 2004 1.893 1.893 1.847 1.858 132,733 -0.02(-1.16%)
Aug 04, 2004 1.906 1.906 1.838 1.880 923,484 -0.01(-0.45%)
Aug 03, 2004 1.875 1.912 1.862 1.888 521,048 +0.01(+0.70%)
Aug 02, 2004 1.855 1.886 1.842 1.875 314,182 +0.02(+1.07%)
Jul 30, 2004 1.807 1.864 1.807 1.855 95,313 +0.05(+2.77%)
Jul 29, 2004 1.832 1.832 1.762 1.805 192,745 -0.02(-1.24%)
Jul 28, 2004 1.814 1.829 1.797 1.828 129,909 +0.01(+0.52%)
Jul 27, 2004 1.814 1.830 1.795 1.819 823,228 +0.00(+0.10%)
Jul 26, 2004 1.786 1.826 1.770 1.817 333,245 +0.02(+0.94%)
Jul 23, 2004 1.800 1.836 1.780 1.800 211,102 -0.01(-0.47%)
Jul 22, 2004 1.816 1.823 1.800 1.808 216,750 +0.00(+0.00%)
Jul 21, 2004 1.784 1.844 1.775 1.808 381,961 +0.01(+0.79%)
Jul 20, 2004 1.758 1.794 1.753 1.794 446,209 +0.02(+1.33%)
Jul 19, 2004 1.742 1.770 1.742 1.770 140,499 +0.02(+0.97%)
Jul 16, 2004 1.730 1.756 1.730 1.753 105,904 +0.01(+0.65%)
Jul 15, 2004 1.732 1.747 1.706 1.742 158,150 +0.01(+0.76%)
Jul 14, 2004 1.706 1.732 1.700 1.729 110,140 +0.01(+0.61%)
Jul 13, 2004 1.731 1.736 1.714 1.719 95,313 -0.01(-0.49%)
Jul 12, 2004 1.712 1.727 1.698 1.727 124,260 +0.03(+1.61%)
Jul 09, 2004 1.689 1.711 1.687 1.700 196,981 +0.02(+1.18%)
Jul 08, 2004 1.694 1.706 1.680 1.680 161,680 -0.01(-0.84%)
Jul 07, 2004 1.708 1.717 1.690 1.694 213,220 -0.02(-1.37%)
Jul 06, 2004 1.752 1.764 1.676 1.718 242,167 -0.04(-2.31%)
Jul 02, 2004 1.755 1.770 1.700 1.758 181,449 +0.01(+0.43%)
Jul 01, 2004 1.773 1.790 1.712 1.751 287,353 -0.01(-0.59%)
Jun 30, 2004 1.774 1.777 1.711 1.761 444,797 -0.00(-0.27%)
Jun 29, 2004 1.780 1.817 1.762 1.766 405,966 -0.01(-0.58%)
Jun 28, 2004 1.799 1.799 1.703 1.776 768,864 -0.04(-2.29%)
Jun 25, 2004 1.808 1.870 1.724 1.818 4,414,088 -0.01(-0.41%)
Jun 24, 2004 1.870 1.870 1.809 1.825 189,215 -0.03(-1.68%)
Jun 23, 2004 1.865 1.866 1.847 1.856 188,509 -0.01(-0.46%)
Jun 22, 2004 1.849 1.873 1.847 1.865 114,376 +0.00(+0.25%)
Jun 21, 2004 1.874 1.874 1.860 1.860 61,424 -0.01(-0.61%)
Jun 18, 2004 1.822 1.875 1.797 1.871 256,288 +0.05(+2.69%)
Jun 17, 2004 1.852 1.855 1.794 1.822 145,441 -0.03(-1.53%)
Jun 16, 2004 1.794 1.851 1.794 1.851 193,451 +0.06(+3.16%)
Jun 15, 2004 1.756 1.803 1.756 1.794 314,182 +0.03(+1.60%)
Jun 14, 2004 1.794 1.804 1.748 1.766 329,715 -0.03(-1.53%)
Jun 10, 2004 1.744 1.814 1.733 1.793 431,383 +0.05(+2.93%)
Jun 09, 2004 1.704 1.742 1.700 1.742 117,906 +0.02(+1.37%)
Jun 08, 2004 1.690 1.728 1.679 1.719 120,024 +0.03(+1.73%)
Jun 07, 2004 1.681 1.740 1.677 1.689 441,267 +0.01(+0.62%)
Jun 04, 2004 1.685 1.700 1.671 1.679 194,863 -0.02(-1.17%)
Jun 03, 2004 1.700 1.700 1.689 1.699 229,459 -0.00(-0.17%)
Jun 02, 2004 1.641 1.712 1.638 1.702 146,853 +0.06(+3.86%)
Jun 01, 2004 1.640 1.753 1.620 1.638 294,413 +0.02(+1.05%)
May 28, 2004 1.628 1.639 1.595 1.621 162,386 -0.00(-0.12%)
May 27, 2004 1.686 1.696 1.623 1.623 317,712 -0.07(-4.13%)
May 26, 2004 1.653 1.726 1.651 1.693 220,280 +0.05(+3.05%)
May 25, 2004 1.559 1.694 1.559 1.643 173,682 +0.09(+5.52%)
May 24, 2004 1.630 1.638 1.550 1.557 239,343 -0.09(-5.23%)
May 21, 2004 1.605 1.662 1.605 1.643 206,866 +0.03(+2.05%)
May 20, 2004 1.607 1.631 1.605 1.610 131,321 +0.00(+0.00%)
May 19, 2004 1.630 1.634 1.558 1.610 465,272 -0.02(-1.33%)
May 18, 2004 1.623 1.636 1.613 1.632 547,877 +0.01(+0.41%)
May 17, 2004 1.613 1.634 1.590 1.625 194,863 +0.00(+0.00%)
May 14, 2004 1.622 1.661 1.589 1.625 449,739 +0.00(+0.23%)
May 13, 2004 1.638 1.676 1.599 1.621 812,638 -0.03(-1.94%)
May 12, 2004 1.651 1.687 1.612 1.653 280,999 -0.00(-0.06%)
May 11, 2004 1.636 1.700 1.620 1.654 285,941 +0.01(+0.63%)
May 10, 2004 1.638 1.657 1.610 1.644 574,706 +0.01(+0.35%)
May 07, 2004 1.689 1.689 1.620 1.638 437,737 -0.05(-2.91%)
May 06, 2004 1.682 1.704 1.668 1.687 208,984 +0.02(+1.19%)
May 05, 2004 1.640 1.695 1.592 1.668 329,009 +0.02(+1.38%)
May 04, 2004 1.668 1.699 1.621 1.645 197,687 -0.03(-2.02%)
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.