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

Marten Transport L (NQ: MRTN )

17.61 -0.27 (-1.51%)
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 30, 2008 3.704 3.736 3.419 3.464 513,325 -0.24(-6.54%)
Apr 29, 2008 3.736 3.806 3.534 3.706 367,943 -0.02(-0.63%)
Apr 28, 2008 3.600 3.797 3.540 3.729 414,461 +0.12(+3.30%)
Apr 25, 2008 3.644 3.694 3.538 3.610 268,585 -0.00(-0.12%)
Apr 24, 2008 3.496 3.666 3.417 3.615 438,456 +0.11(+3.28%)
Apr 23, 2008 3.409 3.525 3.392 3.500 520,257 +0.13(+3.72%)
Apr 22, 2008 3.453 3.453 3.264 3.375 664,787 -0.02(-0.63%)
Apr 21, 2008 3.311 3.421 3.290 3.396 276,001 -0.02(-0.50%)
Apr 18, 2008 3.406 3.428 3.349 3.413 257,427 +0.08(+2.49%)
Apr 17, 2008 3.385 3.385 3.283 3.330 430,785 -0.07(-2.18%)
Apr 16, 2008 3.394 3.462 3.366 3.404 566,614 +0.05(+1.52%)
Apr 15, 2008 3.268 3.360 3.245 3.353 248,740 +0.10(+3.07%)
Apr 14, 2008 3.198 3.336 3.198 3.253 355,981 +0.05(+1.53%)
Apr 11, 2008 3.258 3.368 3.196 3.205 309,107 -0.11(-3.46%)
Apr 10, 2008 3.294 3.381 3.270 3.319 215,517 +0.01(+0.39%)
Apr 09, 2008 3.345 3.400 3.285 3.307 433,402 -0.02(-0.70%)
Apr 08, 2008 3.321 3.377 3.245 3.330 415,181 -0.03(-0.89%)
Apr 07, 2008 3.383 3.389 3.251 3.360 613,738 -0.01(-0.19%)
Apr 04, 2008 3.406 3.406 3.319 3.366 458,973 -0.03(-0.88%)
Apr 03, 2008 3.368 3.472 3.341 3.396 275,300 +0.00(+0.13%)
Apr 02, 2008 3.326 3.438 3.296 3.392 657,531 +0.07(+2.05%)
Apr 01, 2008 3.334 3.338 3.256 3.324 571,278 +0.03(+0.77%)
Mar 31, 2008 3.434 3.434 3.273 3.298 834,324 -0.12(-3.48%)
Mar 28, 2008 3.457 3.511 3.415 3.417 226,835 -0.03(-0.80%)
Mar 27, 2008 3.559 3.559 3.417 3.445 433,707 -0.14(-3.91%)
Mar 26, 2008 3.576 3.587 3.468 3.585 343,492 -0.03(-0.76%)
Mar 25, 2008 3.729 3.791 3.564 3.613 658,034 -0.13(-3.46%)
Mar 24, 2008 3.651 3.793 3.634 3.742 830,079 +0.13(+3.59%)
Mar 21, 2008 3.540 3.710 3.498 3.613 1,977,417 +0.00(+0.00%)
Mar 20, 2008 3.540 3.710 3.498 3.613 1,977,417 +0.12(+3.34%)
Mar 19, 2008 3.572 3.602 3.455 3.496 599,480 -0.06(-1.61%)
Mar 18, 2008 3.440 3.570 3.315 3.553 1,032,571 +0.16(+4.76%)
Mar 17, 2008 3.347 3.453 3.347 3.392 513,288 +0.00(+0.00%)
Mar 14, 2008 3.330 3.443 3.243 3.392 607,870 +0.10(+2.97%)
Mar 13, 2008 3.277 3.423 3.262 3.294 871,241 -0.03(-0.83%)
Mar 12, 2008 3.381 3.462 3.264 3.321 639,969 -0.05(-1.45%)
Mar 11, 2008 3.211 3.375 3.143 3.370 548,718 +0.26(+8.48%)
Mar 10, 2008 3.164 3.226 3.100 3.107 352,320 -0.05(-1.62%)
Mar 07, 2008 3.060 3.321 3.060 3.158 540,949 +0.06(+1.85%)
Mar 06, 2008 3.179 3.264 3.098 3.100 510,817 -0.08(-2.67%)
Mar 05, 2008 3.081 3.200 3.081 3.185 380,400 +0.12(+3.88%)
Mar 04, 2008 3.020 3.109 2.975 3.066 476,352 +0.02(+0.63%)
Mar 03, 2008 3.130 3.190 3.009 3.047 572,191 -0.03(-1.04%)
Feb 29, 2008 3.192 3.192 3.073 3.079 517,269 -0.16(-4.98%)
Feb 28, 2008 3.349 3.349 3.139 3.241 478,912 -0.11(-3.24%)
Feb 27, 2008 3.258 3.398 3.258 3.349 566,779 +0.07(+2.01%)
Feb 26, 2008 3.175 3.398 3.175 3.283 666,175 +0.09(+2.93%)
Feb 25, 2008 3.062 3.232 3.062 3.190 535,974 +0.13(+4.38%)
Feb 22, 2008 3.154 3.185 2.977 3.056 596,411 -0.09(-2.77%)
Feb 21, 2008 3.194 3.247 3.126 3.143 497,603 -0.02(-0.67%)
Feb 20, 2008 3.173 3.200 3.081 3.164 868,757 -0.03(-0.87%)
Feb 19, 2008 3.226 3.334 3.143 3.192 1,010,336 +0.01(+0.47%)
Feb 18, 2008 3.285 3.298 3.164 3.177 581,414 +0.00(+0.00%)
Feb 15, 2008 3.285 3.298 3.164 3.177 581,414 -0.14(-4.23%)
Feb 14, 2008 3.417 3.474 3.315 3.317 827,566 -0.08(-2.50%)
Feb 13, 2008 3.432 3.502 3.351 3.402 545,711 +0.01(+0.31%)
Feb 12, 2008 3.419 3.547 3.381 3.392 690,039 -0.01(-0.37%)
Feb 11, 2008 3.413 3.472 3.345 3.404 757,515 -0.01(-0.37%)
Feb 08, 2008 3.451 3.551 3.402 3.417 260,331 -0.05(-1.41%)
Feb 07, 2008 3.372 3.521 3.338 3.466 496,817 +0.08(+2.39%)
Feb 06, 2008 3.379 3.489 3.349 3.385 835,825 +0.01(+0.25%)
Feb 05, 2008 3.409 3.440 3.258 3.377 769,638 -0.11(-3.11%)
Feb 04, 2008 3.506 3.579 3.351 3.485 826,211 -0.02(-0.61%)
Feb 01, 2008 3.613 3.693 3.449 3.506 1,012,007 -0.11(-3.00%)
Jan 31, 2008 3.379 3.791 3.364 3.615 1,886,439 +0.17(+4.87%)
Jan 30, 2008 3.279 3.506 3.264 3.447 1,515,841 +0.14(+4.17%)
Jan 29, 2008 3.037 3.453 3.020 3.309 2,712,712 +0.34(+11.29%)
Jan 28, 2008 2.952 3.049 2.941 2.973 562,680 +0.01(+0.29%)
Jan 25, 2008 2.975 3.162 2.958 2.964 1,443,677 -0.00(-0.07%)
Jan 24, 2008 3.088 3.088 2.875 2.967 886,653 -0.20(-6.18%)
Jan 23, 2008 2.599 3.181 2.599 3.162 886,766 +0.50(+18.57%)
Jan 22, 2008 2.520 2.703 2.495 2.667 518,266 +0.05(+1.78%)
Jan 21, 2008 2.614 2.707 2.550 2.620 870,182 +0.00(+0.00%)
Jan 18, 2008 2.614 2.707 2.550 2.620 870,182 -0.07(-2.45%)
Jan 17, 2008 2.841 2.877 2.663 2.686 412,037 -0.07(-2.39%)
Jan 16, 2008 2.622 2.807 2.622 2.752 435,279 +0.13(+4.86%)
Jan 15, 2008 2.624 2.665 2.597 2.624 452,046 -0.04(-1.44%)
Jan 14, 2008 2.648 2.752 2.605 2.663 685,460 +0.04(+1.46%)
Jan 11, 2008 2.824 2.824 2.614 2.624 710,481 -0.23(-7.97%)
Jan 10, 2008 2.777 2.947 2.737 2.852 527,946 +0.04(+1.28%)
Jan 09, 2008 2.805 2.816 2.671 2.816 802,211 -0.00(-0.08%)
Jan 08, 2008 2.775 2.869 2.662 2.818 1,787,367 +0.05(+1.69%)
Jan 07, 2008 2.544 2.784 2.544 2.771 2,074,277 +0.25(+9.76%)
Jan 04, 2008 2.586 2.650 2.518 2.525 1,052,049 -0.10(-3.81%)
Jan 03, 2008 2.790 2.818 2.601 2.624 1,108,297 -0.17(-6.23%)
Jan 02, 2008 2.954 3.028 2.769 2.799 915,278 -0.17(-5.59%)
Jan 01, 2008 2.975 3.156 2.877 2.964 0 +0.00(+0.00%)
Dec 31, 2007 2.975 3.156 2.877 2.964 535,800 -0.02(-0.64%)
Dec 28, 2007 3.047 3.077 2.941 2.984 920,187 -0.04(-1.20%)
Dec 27, 2007 3.111 3.205 3.005 3.020 488,328 -0.11(-3.66%)
Dec 26, 2007 3.100 3.219 3.071 3.134 633,569 +0.03(+0.82%)
Dec 24, 2007 3.130 3.130 2.935 3.109 333,953 +0.00(+0.14%)
Dec 21, 2007 3.139 3.179 3.058 3.105 1,949,803 -0.01(-0.27%)
Dec 20, 2007 3.001 3.122 2.954 3.113 531,942 +0.15(+4.94%)
Dec 19, 2007 2.962 3.045 2.947 2.967 1,139,455 -0.01(-0.21%)
Dec 18, 2007 2.990 3.013 2.937 2.973 3,259,425 +0.03(+0.87%)
Dec 17, 2007 2.954 3.030 2.918 2.947 2,039,279 -0.03(-1.07%)
Dec 14, 2007 2.920 3.056 2.920 2.979 1,379,089 -0.04(-1.41%)
Dec 13, 2007 2.799 3.073 2.799 3.022 2,598,986 +0.19(+6.84%)
Dec 12, 2007 2.809 2.922 2.767 2.828 1,277,232 +0.06(+2.31%)
Dec 11, 2007 2.884 2.894 2.757 2.765 1,806,181 -0.11(-3.70%)
Dec 10, 2007 2.775 2.916 2.735 2.871 1,659,223 +0.10(+3.45%)
Dec 07, 2007 2.656 2.801 2.646 2.775 1,276,935 +0.12(+4.48%)
Dec 06, 2007 2.514 2.656 2.499 2.656 1,070,698 +0.13(+4.95%)
Dec 05, 2007 2.548 2.573 2.427 2.531 748,730 +0.09(+3.75%)
Dec 04, 2007 2.280 2.448 2.263 2.440 2,952,243 +0.14(+6.20%)
Dec 03, 2007 2.323 2.348 2.297 2.297 1,012,058 -0.03(-1.37%)
Nov 30, 2007 2.408 2.427 2.321 2.329 2,050,771 -0.04(-1.53%)
Nov 29, 2007 2.346 2.412 2.308 2.365 2,215,268 +0.02(+0.72%)
Nov 28, 2007 2.342 2.403 2.310 2.348 2,551,598 +0.03(+1.19%)
Nov 27, 2007 2.401 2.427 2.293 2.321 690,067 -0.07(-3.02%)
Nov 26, 2007 2.463 2.503 2.391 2.393 532,393 -0.07(-2.93%)
Nov 23, 2007 2.493 2.533 2.429 2.465 197,343 +0.00(+0.00%)
Nov 21, 2007 2.529 2.542 2.450 2.465 423,900 -0.02(-0.85%)
Nov 20, 2007 2.588 2.622 2.420 2.486 1,022,599 -0.09(-3.54%)
Nov 19, 2007 2.671 2.705 2.550 2.578 574,068 -0.13(-4.71%)
Nov 16, 2007 2.773 2.805 2.686 2.705 661,319 -0.06(-2.08%)
Nov 15, 2007 2.824 2.841 2.731 2.763 188,171 -0.08(-2.91%)
Nov 14, 2007 3.001 3.001 2.818 2.845 306,514 -0.14(-4.77%)
Nov 13, 2007 2.841 2.988 2.699 2.988 477,886 +0.18(+6.52%)
Nov 12, 2007 2.760 2.892 2.716 2.805 406,635 +0.04(+1.30%)
Nov 09, 2007 2.729 2.771 2.661 2.769 562,967 -0.01(-0.31%)
Nov 08, 2007 2.699 2.805 2.641 2.777 1,017,367 +0.11(+4.06%)
Nov 07, 2007 2.845 2.873 2.650 2.669 454,102 -0.23(-7.99%)
Nov 06, 2007 2.909 2.911 2.799 2.901 400,343 +0.02(+0.81%)
Nov 05, 2007 2.945 2.986 2.839 2.877 457,147 -0.12(-4.11%)
Nov 02, 2007 2.964 3.060 2.935 3.001 513,928 +0.04(+1.29%)
Nov 01, 2007 2.969 3.064 2.939 2.962 866,785 -0.06(-1.97%)
Oct 31, 2007 2.958 3.022 2.873 3.022 466,846 +0.09(+2.89%)
Oct 30, 2007 2.990 3.030 2.926 2.937 310,881 -0.08(-2.61%)
Oct 29, 2007 3.100 3.100 2.977 3.015 506,747 -0.08(-2.61%)
Oct 26, 2007 2.986 3.100 2.954 3.096 1,244,785 +0.11(+3.78%)
Oct 25, 2007 2.935 3.009 2.879 2.984 1,184,466 +0.05(+1.81%)
Oct 24, 2007 2.892 2.969 2.826 2.930 858,187 +0.01(+0.51%)
Oct 23, 2007 2.930 3.026 2.833 2.916 2,799,534 -0.36(-10.91%)
Oct 22, 2007 3.156 3.281 3.124 3.273 688,933 +0.10(+3.08%)
Oct 19, 2007 3.262 3.273 3.149 3.175 476,436 -0.09(-2.80%)
Oct 18, 2007 3.251 3.310 3.219 3.266 435,491 -0.02(-0.71%)
Oct 17, 2007 3.258 3.319 3.209 3.290 310,010 +0.07(+2.18%)
Oct 16, 2007 3.253 3.283 3.200 3.219 380,541 -0.05(-1.50%)
Oct 15, 2007 3.258 3.287 3.224 3.268 386,814 +0.01(+0.20%)
Oct 12, 2007 3.287 3.313 3.232 3.262 298,354 -0.03(-0.84%)
Oct 11, 2007 3.343 3.387 3.224 3.290 472,168 -0.10(-3.07%)
Oct 10, 2007 3.364 3.394 3.324 3.394 179,428 +0.01(+0.31%)
Oct 09, 2007 3.394 3.394 3.245 3.383 295,850 +0.01(+0.19%)
Oct 08, 2007 3.449 3.472 3.343 3.377 205,225 -0.09(-2.63%)
Oct 05, 2007 3.409 3.530 3.358 3.468 347,120 +0.09(+2.58%)
Oct 04, 2007 3.400 3.434 3.343 3.381 361,873 +0.00(+0.13%)
Oct 03, 2007 3.368 3.438 3.300 3.377 364,052 -0.02(-0.50%)
Oct 02, 2007 3.313 3.400 3.281 3.394 407,618 +0.08(+2.37%)
Oct 01, 2007 3.256 3.345 3.194 3.315 210,788 +0.04(+1.23%)
Sep 28, 2007 3.275 3.328 3.249 3.275 277,874 -0.01(-0.39%)
Sep 27, 2007 3.281 3.338 3.262 3.287 321,130 +0.01(+0.45%)
Sep 26, 2007 3.315 3.334 3.245 3.273 609,225 -0.02(-0.58%)
Sep 25, 2007 3.302 3.302 3.147 3.292 355,012 -0.04(-1.15%)
Sep 24, 2007 3.394 3.398 3.275 3.330 232,773 -0.06(-1.69%)
Sep 21, 2007 3.474 3.474 3.372 3.387 573,776 -0.06(-1.73%)
Sep 20, 2007 3.506 3.506 3.404 3.447 281,417 -0.07(-1.99%)
Sep 19, 2007 3.559 3.602 3.496 3.517 400,494 -0.01(-0.36%)
Sep 18, 2007 3.283 3.562 3.247 3.530 550,892 +0.27(+8.28%)
Sep 17, 2007 3.292 3.298 3.224 3.260 315,318 -0.03(-1.03%)
Sep 14, 2007 3.273 3.358 3.236 3.294 170,892 +0.00(+0.00%)
Sep 13, 2007 3.307 3.368 3.256 3.294 305,492 +0.02(+0.52%)
Sep 12, 2007 3.370 3.370 3.266 3.277 208,515 -0.11(-3.14%)
Sep 11, 2007 3.317 3.387 3.230 3.383 442,234 +0.08(+2.51%)
Sep 10, 2007 3.256 3.319 3.207 3.300 270,735 +0.07(+2.17%)
Sep 07, 2007 3.275 3.313 3.222 3.230 436,277 -0.10(-3.12%)
Sep 06, 2007 3.241 3.343 3.241 3.334 258,622 +0.11(+3.50%)
Sep 05, 2007 3.224 3.239 3.205 3.222 377,943 -0.04(-1.17%)
Sep 04, 2007 3.309 3.326 3.239 3.260 195,461 -0.07(-2.04%)
Aug 31, 2007 3.364 3.366 3.270 3.328 167,527 +0.02(+0.71%)
Aug 30, 2007 3.345 3.411 3.287 3.304 155,160 -0.08(-2.39%)
Aug 29, 2007 3.268 3.402 3.243 3.385 407,614 +0.14(+4.25%)
Aug 28, 2007 3.236 3.283 3.205 3.247 395,449 -0.02(-0.52%)
Aug 27, 2007 3.232 3.383 3.156 3.264 787,454 +0.01(+0.46%)
Aug 24, 2007 3.239 3.275 3.219 3.249 1,435,282 +0.01(+0.20%)
Aug 23, 2007 3.326 3.364 3.198 3.243 265,832 -0.07(-2.18%)
Aug 22, 2007 3.209 3.351 3.209 3.315 370,423 +0.15(+4.70%)
Aug 21, 2007 3.298 3.396 3.164 3.166 611,296 -0.14(-4.30%)
Aug 20, 2007 3.358 3.389 3.243 3.309 492,102 -0.02(-0.51%)
Aug 17, 2007 3.474 3.538 3.275 3.326 629,409 -0.00(-0.06%)
Aug 16, 2007 3.443 3.474 3.273 3.328 948,869 -0.13(-3.75%)
Aug 15, 2007 3.536 3.591 3.436 3.457 830,493 -0.09(-2.57%)
Aug 14, 2007 3.540 3.594 3.487 3.549 359,412 +0.03(+0.85%)
Aug 13, 2007 3.610 3.653 3.485 3.519 880,352 -0.08(-2.24%)
Aug 10, 2007 3.549 3.681 3.453 3.600 783,195 -0.00(-0.06%)
Aug 09, 2007 3.451 3.744 3.449 3.602 1,637,072 -0.27(-7.07%)
Aug 08, 2007 3.219 3.921 3.160 3.876 2,308,156 +0.68(+21.36%)
Aug 07, 2007 2.956 3.219 2.899 3.194 1,017,658 +0.21(+7.20%)
Aug 06, 2007 3.060 3.060 2.882 2.979 1,372,633 -0.01(-0.21%)
Aug 03, 2007 2.984 3.236 2.975 2.986 515,292 -0.24(-7.32%)
Aug 02, 2007 3.200 3.294 3.111 3.222 640,613 +0.03(+1.07%)
Aug 01, 2007 3.185 3.215 3.105 3.188 733,417 +0.01(+0.20%)
Jul 31, 2007 3.222 3.222 3.160 3.181 1,052,679 -0.01(-0.20%)
Jul 30, 2007 3.162 3.236 3.107 3.188 767,252 +0.02(+0.54%)
Jul 27, 2007 3.207 3.217 3.156 3.171 605,225 -0.04(-1.26%)
Jul 26, 2007 3.185 3.270 3.134 3.211 977,263 +0.01(+0.20%)
Jul 25, 2007 3.215 3.228 3.188 3.205 2,169,353 +0.01(+0.20%)
Jul 24, 2007 3.228 3.360 3.039 3.198 4,047,515 -0.57(-15.07%)
Jul 23, 2007 3.804 3.840 3.736 3.766 323,822 -0.02(-0.45%)
Jul 20, 2007 3.797 3.814 3.678 3.783 458,004 -0.02(-0.61%)
Jul 19, 2007 3.868 3.868 3.772 3.806 343,892 -0.04(-1.05%)
Jul 18, 2007 3.814 3.863 3.793 3.846 264,524 +0.00(+0.06%)
Jul 17, 2007 3.831 3.923 3.821 3.844 197,625 +0.01(+0.33%)
Jul 16, 2007 3.838 3.927 3.825 3.831 174,077 -0.01(-0.28%)
Jul 13, 2007 3.902 3.902 3.814 3.842 302,914 -0.06(-1.63%)
Jul 12, 2007 3.842 3.906 3.808 3.906 219,253 +0.08(+2.00%)
Jul 11, 2007 3.827 3.897 3.808 3.829 389,473 -0.01(-0.17%)
Jul 10, 2007 3.857 3.870 3.772 3.836 322,838 -0.04(-1.10%)
Jul 09, 2007 3.817 3.897 3.817 3.878 608,298 +0.06(+1.50%)
Jul 06, 2007 3.838 3.863 3.804 3.821 275,408 -0.03(-0.66%)
Jul 05, 2007 3.914 3.914 3.808 3.846 356,268 -0.07(-1.84%)
Jul 03, 2007 3.831 3.921 3.825 3.919 121,222 +0.09(+2.39%)
Jul 02, 2007 3.848 3.889 3.744 3.827 383,929 +0.00(+0.00%)
Jun 29, 2007 3.855 3.959 3.822 3.827 868,408 -0.02(-0.55%)
Jun 28, 2007 3.893 3.944 3.840 3.848 578,755 -0.06(-1.52%)
Jun 27, 2007 3.889 3.959 3.889 3.908 651,945 -0.00(-0.11%)
Jun 26, 2007 3.957 3.989 3.908 3.912 939,207 -0.03(-0.81%)
Jun 25, 2007 3.974 4.067 3.931 3.944 774,136 -0.03(-0.75%)
Jun 22, 2007 3.955 3.989 3.921 3.974 1,228,926 +0.00(+0.05%)
Jun 21, 2007 3.953 4.010 3.925 3.972 318,650 +0.02(+0.48%)
Jun 20, 2007 3.933 4.033 3.931 3.953 336,937 +0.02(+0.54%)
Jun 19, 2007 3.976 3.982 3.929 3.931 424,936 -0.06(-1.49%)
Jun 18, 2007 4.082 4.082 3.919 3.991 488,464 -0.10(-2.44%)
Jun 15, 2007 4.097 4.176 4.065 4.091 664,933 +0.07(+1.69%)
Jun 14, 2007 3.967 4.082 3.961 4.023 283,761 +0.07(+1.72%)
Jun 13, 2007 3.957 3.980 3.851 3.955 579,758 +0.01(+0.27%)
Jun 12, 2007 4.018 4.055 3.916 3.944 261,644 -0.09(-2.32%)
Jun 11, 2007 4.018 4.171 4.012 4.038 462,982 +0.00(+0.11%)
Jun 08, 2007 4.023 4.089 4.016 4.033 533,767 -0.00(-0.11%)
Jun 07, 2007 4.072 4.072 3.974 4.038 520,925 -0.05(-1.20%)
Jun 06, 2007 4.038 4.099 3.955 4.086 417,364 +0.01(+0.21%)
Jun 05, 2007 4.055 4.123 4.018 4.078 165,560 +0.00(+0.00%)
Jun 04, 2007 4.142 4.188 4.069 4.078 234,321 -0.08(-1.84%)
Jun 01, 2007 4.091 4.154 4.082 4.154 269,648 +0.04(+0.98%)
May 31, 2007 4.137 4.144 4.057 4.114 459,133 -0.02(-0.46%)
May 30, 2007 4.055 4.135 4.012 4.133 440,103 +0.06(+1.35%)
May 29, 2007 3.946 4.103 3.946 4.078 565,320 +0.12(+3.06%)
May 25, 2007 3.946 4.008 3.921 3.957 425,868 +0.00(+0.05%)
May 24, 2007 4.029 4.080 3.916 3.955 528,370 -0.09(-2.16%)
May 23, 2007 4.038 4.089 3.946 4.042 398,945 +0.01(+0.26%)
May 22, 2007 3.995 4.038 3.953 4.031 389,543 +0.02(+0.58%)
May 21, 2007 3.895 4.038 3.895 4.008 224,152 +0.11(+2.72%)
May 18, 2007 3.865 3.914 3.821 3.902 299,751 +0.05(+1.38%)
May 17, 2007 3.851 3.895 3.827 3.848 170,525 -0.02(-0.49%)
May 16, 2007 3.838 3.868 3.800 3.868 157,344 +0.04(+1.06%)
May 15, 2007 3.840 3.919 3.768 3.827 492,394 -0.00(-0.11%)
May 14, 2007 3.751 3.870 3.732 3.831 340,810 +0.08(+2.04%)
May 11, 2007 3.708 3.800 3.689 3.755 201,367 +0.07(+1.84%)
May 10, 2007 3.793 3.814 3.672 3.687 421,745 -0.14(-3.61%)
May 09, 2007 3.840 3.942 3.778 3.825 321,040 -0.04(-0.99%)
May 08, 2007 3.842 3.912 3.773 3.863 396,296 -0.01(-0.33%)
May 07, 2007 3.936 3.997 3.870 3.876 167,772 -0.07(-1.67%)
May 04, 2007 4.008 4.008 3.893 3.942 261,978 -0.05(-1.17%)
May 03, 2007 3.912 4.027 3.912 3.989 305,652 +0.08(+2.01%)
May 02, 2007 3.836 3.993 3.836 3.910 432,117 +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.