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

Marten Transport L (NQ: MRTN )

18.10 +0.03 (+0.17%)
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 (%)
Apr 30, 2008 3.703 3.735 3.418 3.463 513,437 -0.24(-6.54%)
Apr 29, 2008 3.735 3.805 3.533 3.705 368,024 -0.02(-0.63%)
Apr 28, 2008 3.599 3.797 3.540 3.729 414,551 +0.12(+3.30%)
Apr 25, 2008 3.644 3.693 3.537 3.610 268,643 -0.00(-0.12%)
Apr 24, 2008 3.495 3.665 3.416 3.614 438,551 +0.11(+3.28%)
Apr 23, 2008 3.408 3.525 3.391 3.499 520,371 +0.13(+3.72%)
Apr 22, 2008 3.452 3.452 3.263 3.374 664,932 -0.02(-0.63%)
Apr 21, 2008 3.310 3.421 3.289 3.395 276,061 -0.02(-0.50%)
Apr 18, 2008 3.406 3.427 3.348 3.412 257,483 +0.08(+2.49%)
Apr 17, 2008 3.384 3.384 3.282 3.329 430,879 -0.07(-2.18%)
Apr 16, 2008 3.393 3.461 3.365 3.404 566,738 +0.05(+1.52%)
Apr 15, 2008 3.268 3.359 3.244 3.353 248,794 +0.10(+3.07%)
Apr 14, 2008 3.197 3.336 3.197 3.253 356,059 +0.05(+1.53%)
Apr 11, 2008 3.257 3.367 3.195 3.204 309,174 -0.11(-3.46%)
Apr 10, 2008 3.293 3.380 3.270 3.319 215,564 +0.01(+0.39%)
Apr 09, 2008 3.344 3.399 3.285 3.306 433,496 -0.02(-0.70%)
Apr 08, 2008 3.321 3.376 3.244 3.329 415,271 -0.03(-0.89%)
Apr 07, 2008 3.382 3.389 3.251 3.359 613,872 -0.01(-0.19%)
Apr 04, 2008 3.406 3.406 3.319 3.365 459,073 -0.03(-0.88%)
Apr 03, 2008 3.367 3.472 3.340 3.395 275,360 +0.00(+0.13%)
Apr 02, 2008 3.325 3.438 3.295 3.391 657,674 +0.07(+2.05%)
Apr 01, 2008 3.333 3.338 3.255 3.323 571,402 +0.03(+0.77%)
Mar 31, 2008 3.433 3.433 3.272 3.297 834,506 -0.12(-3.48%)
Mar 28, 2008 3.457 3.510 3.414 3.416 226,884 -0.03(-0.80%)
Mar 27, 2008 3.559 3.559 3.416 3.444 433,802 -0.14(-3.91%)
Mar 26, 2008 3.576 3.586 3.467 3.584 343,567 -0.03(-0.76%)
Mar 25, 2008 3.729 3.790 3.563 3.612 658,178 -0.13(-3.46%)
Mar 24, 2008 3.650 3.792 3.633 3.741 830,260 +0.13(+3.59%)
Mar 21, 2008 3.540 3.709 3.497 3.612 1,977,848 +0.00(+0.00%)
Mar 20, 2008 3.540 3.709 3.497 3.612 1,977,848 +0.12(+3.34%)
Mar 19, 2008 3.571 3.601 3.455 3.495 599,610 -0.06(-1.62%)
Mar 18, 2008 3.440 3.569 3.314 3.552 1,032,796 +0.16(+4.76%)
Mar 17, 2008 3.346 3.452 3.346 3.391 513,400 +0.00(+0.00%)
Mar 14, 2008 3.329 3.442 3.242 3.391 608,003 +0.10(+2.97%)
Mar 13, 2008 3.276 3.423 3.261 3.293 871,431 -0.03(-0.83%)
Mar 12, 2008 3.380 3.461 3.263 3.321 640,108 -0.05(-1.45%)
Mar 11, 2008 3.210 3.374 3.142 3.370 548,838 +0.26(+8.48%)
Mar 10, 2008 3.163 3.225 3.100 3.106 352,397 -0.05(-1.62%)
Mar 07, 2008 3.059 3.321 3.059 3.157 541,067 +0.06(+1.85%)
Mar 06, 2008 3.178 3.263 3.098 3.100 510,929 -0.08(-2.67%)
Mar 05, 2008 3.081 3.200 3.081 3.185 380,483 +0.12(+3.88%)
Mar 04, 2008 3.019 3.108 2.974 3.066 476,456 +0.02(+0.63%)
Mar 03, 2008 3.129 3.189 3.008 3.047 572,315 -0.03(-1.04%)
Feb 29, 2008 3.191 3.191 3.072 3.078 517,382 -0.16(-4.98%)
Feb 28, 2008 3.348 3.348 3.138 3.240 479,016 -0.11(-3.24%)
Feb 27, 2008 3.257 3.397 3.257 3.348 566,903 +0.07(+2.01%)
Feb 26, 2008 3.174 3.397 3.174 3.282 666,321 +0.09(+2.93%)
Feb 25, 2008 3.061 3.231 3.061 3.189 536,091 +0.13(+4.38%)
Feb 22, 2008 3.153 3.185 2.977 3.055 596,542 -0.09(-2.77%)
Feb 21, 2008 3.193 3.246 3.125 3.142 497,712 -0.02(-0.67%)
Feb 20, 2008 3.172 3.200 3.081 3.163 868,946 -0.03(-0.87%)
Feb 19, 2008 3.225 3.333 3.142 3.191 1,010,557 +0.01(+0.47%)
Feb 18, 2008 3.285 3.297 3.163 3.176 581,541 +0.00(+0.00%)
Feb 15, 2008 3.285 3.297 3.163 3.176 581,541 -0.14(-4.23%)
Feb 14, 2008 3.416 3.474 3.314 3.316 827,747 -0.08(-2.50%)
Feb 13, 2008 3.431 3.501 3.350 3.401 545,830 +0.01(+0.31%)
Feb 12, 2008 3.418 3.546 3.380 3.391 690,189 -0.01(-0.37%)
Feb 11, 2008 3.412 3.472 3.344 3.404 757,681 -0.01(-0.37%)
Feb 08, 2008 3.450 3.550 3.401 3.416 260,387 -0.05(-1.41%)
Feb 07, 2008 3.372 3.520 3.338 3.465 496,926 +0.08(+2.39%)
Feb 06, 2008 3.378 3.489 3.348 3.384 836,008 +0.01(+0.25%)
Feb 05, 2008 3.408 3.440 3.257 3.376 769,806 -0.11(-3.11%)
Feb 04, 2008 3.506 3.578 3.350 3.484 826,391 -0.02(-0.61%)
Feb 01, 2008 3.612 3.692 3.448 3.506 1,012,227 -0.11(-3.00%)
Jan 31, 2008 3.378 3.790 3.363 3.614 1,886,850 +0.17(+4.87%)
Jan 30, 2008 3.278 3.506 3.263 3.446 1,516,172 +0.14(+4.17%)
Jan 29, 2008 3.036 3.452 3.019 3.308 2,713,304 +0.34(+11.29%)
Jan 28, 2008 2.951 3.049 2.940 2.972 562,803 +0.01(+0.29%)
Jan 25, 2008 2.974 3.161 2.957 2.964 1,443,992 -0.00(-0.07%)
Jan 24, 2008 3.087 3.087 2.875 2.966 886,846 -0.20(-6.18%)
Jan 23, 2008 2.598 3.180 2.598 3.161 886,959 +0.50(+18.57%)
Jan 22, 2008 2.520 2.702 2.494 2.666 518,380 +0.05(+1.78%)
Jan 21, 2008 2.613 2.707 2.549 2.620 870,372 +0.00(+0.00%)
Jan 18, 2008 2.613 2.707 2.549 2.620 870,372 -0.07(-2.45%)
Jan 17, 2008 2.841 2.877 2.662 2.685 412,127 -0.07(-2.39%)
Jan 16, 2008 2.622 2.807 2.622 2.751 435,374 +0.13(+4.86%)
Jan 15, 2008 2.624 2.664 2.596 2.624 452,145 -0.04(-1.44%)
Jan 14, 2008 2.647 2.751 2.605 2.662 685,609 +0.04(+1.46%)
Jan 11, 2008 2.824 2.824 2.613 2.624 710,636 -0.23(-7.97%)
Jan 10, 2008 2.777 2.947 2.736 2.851 528,062 +0.04(+1.28%)
Jan 09, 2008 2.804 2.815 2.671 2.815 802,386 -0.00(-0.08%)
Jan 08, 2008 2.775 2.868 2.661 2.817 1,787,757 +0.05(+1.69%)
Jan 07, 2008 2.543 2.783 2.543 2.770 2,074,729 +0.25(+9.76%)
Jan 04, 2008 2.586 2.649 2.518 2.524 1,052,278 -0.10(-3.81%)
Jan 03, 2008 2.790 2.817 2.600 2.624 1,108,539 -0.17(-6.23%)
Jan 02, 2008 2.953 3.027 2.768 2.798 915,478 -0.17(-5.59%)
Jan 01, 2008 2.974 3.155 2.877 2.964 0 +0.00(+0.00%)
Dec 31, 2007 2.974 3.155 2.877 2.964 535,917 -0.02(-0.64%)
Dec 28, 2007 3.047 3.076 2.940 2.983 920,387 -0.04(-1.20%)
Dec 27, 2007 3.110 3.204 3.004 3.019 488,435 -0.11(-3.66%)
Dec 26, 2007 3.100 3.218 3.070 3.134 633,707 +0.03(+0.82%)
Dec 24, 2007 3.129 3.129 2.934 3.108 334,026 +0.00(+0.14%)
Dec 21, 2007 3.138 3.178 3.057 3.104 1,950,228 -0.01(-0.27%)
Dec 20, 2007 3.000 3.121 2.953 3.112 532,058 +0.15(+4.94%)
Dec 19, 2007 2.962 3.045 2.947 2.966 1,139,703 -0.01(-0.21%)
Dec 18, 2007 2.989 3.013 2.936 2.972 3,260,137 +0.03(+0.87%)
Dec 17, 2007 2.953 3.030 2.917 2.947 2,039,724 -0.03(-1.07%)
Dec 14, 2007 2.919 3.055 2.919 2.979 1,379,390 -0.04(-1.41%)
Dec 13, 2007 2.798 3.072 2.798 3.021 2,599,553 +0.19(+6.84%)
Dec 12, 2007 2.809 2.921 2.766 2.828 1,277,510 +0.06(+2.31%)
Dec 11, 2007 2.883 2.894 2.756 2.764 1,806,575 -0.11(-3.70%)
Dec 10, 2007 2.775 2.915 2.734 2.870 1,659,585 +0.10(+3.45%)
Dec 07, 2007 2.656 2.800 2.645 2.775 1,277,214 +0.12(+4.48%)
Dec 06, 2007 2.513 2.656 2.498 2.656 1,070,931 +0.13(+4.95%)
Dec 05, 2007 2.547 2.573 2.426 2.530 748,893 +0.09(+3.75%)
Dec 04, 2007 2.280 2.447 2.263 2.439 2,952,887 +0.14(+6.20%)
Dec 03, 2007 2.322 2.348 2.297 2.297 1,012,279 -0.03(-1.37%)
Nov 30, 2007 2.407 2.426 2.320 2.329 2,051,219 -0.04(-1.53%)
Nov 29, 2007 2.346 2.411 2.307 2.365 2,215,751 +0.02(+0.72%)
Nov 28, 2007 2.341 2.403 2.309 2.348 2,552,155 +0.03(+1.19%)
Nov 27, 2007 2.401 2.426 2.292 2.320 690,217 -0.07(-3.02%)
Nov 26, 2007 2.462 2.503 2.390 2.392 532,510 -0.07(-2.93%)
Nov 23, 2007 2.492 2.532 2.428 2.464 197,386 +0.00(+0.00%)
Nov 21, 2007 2.528 2.541 2.450 2.464 423,993 -0.02(-0.85%)
Nov 20, 2007 2.588 2.622 2.420 2.486 1,022,823 -0.09(-3.54%)
Nov 19, 2007 2.671 2.705 2.549 2.577 574,193 -0.13(-4.71%)
Nov 16, 2007 2.773 2.804 2.685 2.705 661,463 -0.06(-2.08%)
Nov 15, 2007 2.824 2.841 2.730 2.762 188,213 -0.08(-2.91%)
Nov 14, 2007 3.000 3.000 2.817 2.845 306,580 -0.14(-4.77%)
Nov 13, 2007 2.841 2.987 2.698 2.987 477,990 +0.18(+6.52%)
Nov 12, 2007 2.760 2.892 2.715 2.804 406,724 +0.04(+1.30%)
Nov 09, 2007 2.728 2.770 2.660 2.768 563,090 -0.01(-0.31%)
Nov 08, 2007 2.698 2.804 2.641 2.777 1,017,589 +0.11(+4.06%)
Nov 07, 2007 2.845 2.872 2.649 2.668 454,202 -0.23(-7.99%)
Nov 06, 2007 2.909 2.911 2.798 2.900 400,430 +0.02(+0.81%)
Nov 05, 2007 2.945 2.985 2.838 2.877 457,247 -0.12(-4.11%)
Nov 02, 2007 2.964 3.059 2.934 3.000 514,040 +0.04(+1.29%)
Nov 01, 2007 2.968 3.064 2.938 2.962 866,974 -0.06(-1.97%)
Oct 31, 2007 2.957 3.021 2.872 3.021 466,948 +0.08(+2.89%)
Oct 30, 2007 2.989 3.030 2.926 2.936 310,948 -0.08(-2.61%)
Oct 29, 2007 3.100 3.100 2.977 3.015 506,857 -0.08(-2.61%)
Oct 26, 2007 2.985 3.100 2.953 3.095 1,245,057 +0.11(+3.78%)
Oct 25, 2007 2.934 3.008 2.879 2.983 1,184,724 +0.05(+1.81%)
Oct 24, 2007 2.892 2.968 2.826 2.930 858,374 +0.01(+0.51%)
Oct 23, 2007 2.930 3.025 2.832 2.915 2,800,145 -0.36(-10.91%)
Oct 22, 2007 3.155 3.280 3.123 3.272 689,083 +0.10(+3.08%)
Oct 19, 2007 3.261 3.272 3.149 3.174 476,540 -0.09(-2.80%)
Oct 18, 2007 3.251 3.309 3.219 3.265 435,586 -0.02(-0.71%)
Oct 17, 2007 3.257 3.319 3.208 3.289 310,078 +0.07(+2.18%)
Oct 16, 2007 3.253 3.282 3.200 3.219 380,624 -0.05(-1.50%)
Oct 15, 2007 3.257 3.287 3.223 3.268 386,898 +0.01(+0.20%)
Oct 12, 2007 3.287 3.312 3.231 3.261 298,419 -0.03(-0.84%)
Oct 11, 2007 3.342 3.387 3.223 3.289 472,271 -0.10(-3.07%)
Oct 10, 2007 3.363 3.393 3.323 3.393 179,467 +0.01(+0.31%)
Oct 09, 2007 3.393 3.393 3.244 3.382 295,915 +0.01(+0.19%)
Oct 08, 2007 3.448 3.472 3.342 3.376 205,270 -0.09(-2.63%)
Oct 05, 2007 3.408 3.529 3.357 3.467 347,196 +0.09(+2.58%)
Oct 04, 2007 3.399 3.433 3.342 3.380 361,952 +0.00(+0.13%)
Oct 03, 2007 3.367 3.438 3.299 3.376 364,131 -0.02(-0.50%)
Oct 02, 2007 3.312 3.399 3.280 3.393 407,707 +0.08(+2.37%)
Oct 01, 2007 3.255 3.344 3.193 3.314 210,834 +0.04(+1.23%)
Sep 28, 2007 3.274 3.327 3.248 3.274 277,935 -0.01(-0.39%)
Sep 27, 2007 3.280 3.338 3.261 3.287 321,200 +0.01(+0.45%)
Sep 26, 2007 3.314 3.333 3.244 3.272 609,358 -0.02(-0.58%)
Sep 25, 2007 3.302 3.302 3.146 3.291 355,089 -0.04(-1.15%)
Sep 24, 2007 3.393 3.397 3.274 3.329 232,824 -0.06(-1.69%)
Sep 21, 2007 3.474 3.474 3.372 3.387 573,902 -0.06(-1.73%)
Sep 20, 2007 3.506 3.506 3.404 3.446 281,479 -0.07(-1.99%)
Sep 19, 2007 3.559 3.601 3.495 3.516 400,581 -0.01(-0.36%)
Sep 18, 2007 3.282 3.561 3.246 3.529 551,012 +0.27(+8.28%)
Sep 17, 2007 3.291 3.297 3.223 3.259 315,387 -0.03(-1.03%)
Sep 14, 2007 3.272 3.357 3.236 3.293 170,929 +0.00(+0.00%)
Sep 13, 2007 3.306 3.367 3.255 3.293 305,559 +0.02(+0.52%)
Sep 12, 2007 3.370 3.370 3.265 3.276 208,560 -0.11(-3.14%)
Sep 11, 2007 3.316 3.387 3.229 3.382 442,331 +0.08(+2.51%)
Sep 10, 2007 3.255 3.319 3.206 3.299 270,794 +0.07(+2.17%)
Sep 07, 2007 3.274 3.312 3.221 3.229 436,372 -0.10(-3.12%)
Sep 06, 2007 3.240 3.342 3.240 3.333 258,679 +0.11(+3.50%)
Sep 05, 2007 3.223 3.238 3.204 3.221 378,026 -0.04(-1.17%)
Sep 04, 2007 3.308 3.325 3.238 3.259 195,503 -0.07(-2.04%)
Aug 31, 2007 3.363 3.365 3.270 3.327 167,564 +0.02(+0.71%)
Aug 30, 2007 3.344 3.410 3.287 3.304 155,194 -0.08(-2.39%)
Aug 29, 2007 3.268 3.401 3.242 3.384 407,703 +0.14(+4.25%)
Aug 28, 2007 3.236 3.282 3.204 3.246 395,535 -0.02(-0.52%)
Aug 27, 2007 3.231 3.382 3.155 3.263 787,626 +0.01(+0.46%)
Aug 24, 2007 3.238 3.274 3.219 3.248 1,435,595 +0.01(+0.20%)
Aug 23, 2007 3.325 3.363 3.197 3.242 265,890 -0.07(-2.18%)
Aug 22, 2007 3.208 3.350 3.208 3.314 370,504 +0.15(+4.70%)
Aug 21, 2007 3.297 3.395 3.163 3.166 611,429 -0.14(-4.30%)
Aug 20, 2007 3.357 3.389 3.242 3.308 492,209 -0.02(-0.51%)
Aug 17, 2007 3.474 3.537 3.274 3.325 629,546 -0.00(-0.06%)
Aug 16, 2007 3.442 3.474 3.272 3.327 949,076 -0.13(-3.75%)
Aug 15, 2007 3.535 3.591 3.435 3.457 830,675 -0.09(-2.57%)
Aug 14, 2007 3.540 3.594 3.486 3.548 359,490 +0.03(+0.85%)
Aug 13, 2007 3.610 3.652 3.484 3.518 880,544 -0.08(-2.24%)
Aug 10, 2007 3.548 3.680 3.452 3.599 783,366 -0.00(-0.06%)
Aug 09, 2007 3.450 3.743 3.448 3.601 1,637,430 -0.27(-7.07%)
Aug 08, 2007 3.219 3.920 3.159 3.875 2,308,660 +0.68(+21.36%)
Aug 07, 2007 2.955 3.219 2.898 3.193 1,017,880 +0.21(+7.20%)
Aug 06, 2007 3.059 3.059 2.881 2.979 1,372,933 -0.01(-0.21%)
Aug 03, 2007 2.983 3.236 2.974 2.985 515,405 -0.24(-7.32%)
Aug 02, 2007 3.200 3.293 3.110 3.221 640,753 +0.03(+1.07%)
Aug 01, 2007 3.185 3.214 3.104 3.187 733,577 +0.01(+0.20%)
Jul 31, 2007 3.221 3.221 3.159 3.180 1,052,909 -0.01(-0.20%)
Jul 30, 2007 3.161 3.236 3.106 3.187 767,419 +0.02(+0.54%)
Jul 27, 2007 3.206 3.217 3.155 3.170 605,358 -0.04(-1.26%)
Jul 26, 2007 3.185 3.270 3.134 3.210 977,477 +0.01(+0.20%)
Jul 25, 2007 3.214 3.227 3.187 3.204 2,169,827 +0.01(+0.20%)
Jul 24, 2007 3.227 3.359 3.038 3.197 4,048,398 -0.57(-15.07%)
Jul 23, 2007 3.803 3.839 3.735 3.765 323,892 -0.02(-0.45%)
Jul 20, 2007 3.797 3.814 3.678 3.782 458,104 -0.02(-0.61%)
Jul 19, 2007 3.867 3.867 3.771 3.805 343,967 -0.04(-1.05%)
Jul 18, 2007 3.814 3.862 3.792 3.845 264,581 +0.00(+0.06%)
Jul 17, 2007 3.831 3.922 3.820 3.843 197,669 +0.01(+0.33%)
Jul 16, 2007 3.837 3.926 3.824 3.831 174,115 -0.01(-0.28%)
Jul 13, 2007 3.901 3.901 3.814 3.841 302,980 -0.06(-1.63%)
Jul 12, 2007 3.841 3.905 3.807 3.905 219,301 +0.08(+2.00%)
Jul 11, 2007 3.826 3.896 3.807 3.828 389,558 -0.01(-0.17%)
Jul 10, 2007 3.856 3.869 3.771 3.835 322,909 -0.04(-1.10%)
Jul 09, 2007 3.816 3.896 3.816 3.877 608,431 +0.06(+1.50%)
Jul 06, 2007 3.837 3.862 3.803 3.820 275,468 -0.03(-0.66%)
Jul 05, 2007 3.913 3.913 3.807 3.845 356,346 -0.07(-1.84%)
Jul 03, 2007 3.831 3.920 3.824 3.918 121,248 +0.09(+2.39%)
Jul 02, 2007 3.848 3.888 3.743 3.826 384,013 +0.00(+0.00%)
Jun 29, 2007 3.854 3.958 3.821 3.826 868,598 -0.02(-0.55%)
Jun 28, 2007 3.892 3.943 3.839 3.848 578,881 -0.06(-1.52%)
Jun 27, 2007 3.888 3.958 3.888 3.907 652,087 -0.00(-0.11%)
Jun 26, 2007 3.956 3.988 3.907 3.911 939,412 -0.03(-0.81%)
Jun 25, 2007 3.973 4.066 3.930 3.943 774,305 -0.03(-0.75%)
Jun 22, 2007 3.954 3.988 3.920 3.973 1,229,195 +0.00(+0.05%)
Jun 21, 2007 3.952 4.009 3.924 3.971 318,719 +0.02(+0.48%)
Jun 20, 2007 3.933 4.032 3.930 3.952 337,010 +0.02(+0.54%)
Jun 19, 2007 3.975 3.981 3.928 3.930 425,028 -0.06(-1.49%)
Jun 18, 2007 4.081 4.081 3.918 3.990 488,571 -0.10(-2.44%)
Jun 15, 2007 4.096 4.175 4.064 4.090 665,078 +0.07(+1.69%)
Jun 14, 2007 3.967 4.081 3.960 4.022 283,823 +0.07(+1.72%)
Jun 13, 2007 3.956 3.979 3.850 3.954 579,884 +0.01(+0.27%)
Jun 12, 2007 4.018 4.054 3.916 3.943 261,701 -0.09(-2.32%)
Jun 11, 2007 4.018 4.171 4.011 4.037 463,083 +0.00(+0.11%)
Jun 08, 2007 4.022 4.088 4.015 4.032 533,884 -0.00(-0.11%)
Jun 07, 2007 4.071 4.071 3.973 4.037 521,039 -0.05(-1.20%)
Jun 06, 2007 4.037 4.098 3.954 4.086 417,455 +0.01(+0.21%)
Jun 05, 2007 4.054 4.122 4.018 4.077 165,596 +0.00(+0.00%)
Jun 04, 2007 4.141 4.188 4.069 4.077 234,373 -0.08(-1.84%)
Jun 01, 2007 4.090 4.154 4.081 4.154 269,707 +0.04(+0.98%)
May 31, 2007 4.137 4.143 4.056 4.113 459,233 -0.02(-0.46%)
May 30, 2007 4.054 4.134 4.011 4.132 440,199 +0.06(+1.35%)
May 29, 2007 3.945 4.103 3.945 4.077 565,443 +0.12(+3.06%)
May 25, 2007 3.945 4.007 3.920 3.956 425,960 +0.00(+0.05%)
May 24, 2007 4.028 4.079 3.916 3.954 528,485 -0.09(-2.16%)
May 23, 2007 4.037 4.088 3.945 4.041 399,033 +0.01(+0.26%)
May 22, 2007 3.994 4.037 3.952 4.030 389,628 +0.02(+0.58%)
May 21, 2007 3.894 4.037 3.894 4.007 224,201 +0.11(+2.72%)
May 18, 2007 3.865 3.913 3.820 3.901 299,817 +0.05(+1.38%)
May 17, 2007 3.850 3.894 3.826 3.848 170,562 -0.02(-0.49%)
May 16, 2007 3.837 3.867 3.799 3.867 157,378 +0.04(+1.06%)
May 15, 2007 3.839 3.918 3.767 3.826 492,501 -0.00(-0.11%)
May 14, 2007 3.750 3.869 3.731 3.831 340,884 +0.08(+2.04%)
May 11, 2007 3.707 3.799 3.688 3.754 201,411 +0.07(+1.84%)
May 10, 2007 3.792 3.814 3.671 3.686 421,837 -0.14(-3.61%)
May 09, 2007 3.839 3.941 3.777 3.824 321,111 -0.04(-0.99%)
May 08, 2007 3.841 3.911 3.772 3.862 396,383 -0.01(-0.33%)
May 07, 2007 3.935 3.996 3.869 3.875 167,808 -0.07(-1.67%)
May 04, 2007 4.007 4.007 3.892 3.941 262,035 -0.05(-1.17%)
May 03, 2007 3.911 4.026 3.911 3.988 305,719 +0.08(+2.01%)
May 02, 2007 3.835 3.992 3.835 3.909 432,211 +0.09(+2.34%)
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.