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

Marten Transport L (NQ: MRTN )

17.88 +0.13 (+0.73%)
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, 2009 4.470 4.496 4.379 4.406 885,688 -0.02(-0.38%)
Apr 29, 2009 4.249 4.462 4.209 4.423 757,445 +0.22(+5.15%)
Apr 28, 2009 4.211 4.391 4.175 4.207 969,885 -0.01(-0.35%)
Apr 27, 2009 4.302 4.351 4.198 4.221 931,312 -0.13(-3.07%)
Apr 24, 2009 4.394 4.466 4.345 4.355 1,008,726 -0.03(-0.73%)
Apr 23, 2009 4.413 4.468 4.328 4.387 1,377,103 +0.01(+0.15%)
Apr 22, 2009 4.255 4.583 4.109 4.381 2,466,109 +0.30(+7.28%)
Apr 21, 2009 3.935 4.088 3.888 4.083 712,184 +0.12(+3.11%)
Apr 20, 2009 4.043 4.062 3.950 3.960 263,983 -0.15(-3.62%)
Apr 17, 2009 4.120 4.164 4.026 4.109 437,149 +0.00(+0.05%)
Apr 16, 2009 4.058 4.126 3.933 4.107 547,609 +0.04(+1.10%)
Apr 15, 2009 3.973 4.090 3.905 4.062 679,208 +0.05(+1.32%)
Apr 14, 2009 4.069 4.137 4.007 4.009 774,762 -0.13(-3.08%)
Apr 13, 2009 4.145 4.194 4.035 4.137 376,411 -0.01(-0.36%)
Apr 09, 2009 4.077 4.200 4.035 4.151 473,283 +0.14(+3.61%)
Apr 08, 2009 3.937 4.011 3.913 4.007 341,388 +0.10(+2.56%)
Apr 07, 2009 4.086 4.126 3.877 3.907 351,333 -0.22(-5.25%)
Apr 06, 2009 4.185 4.195 4.011 4.124 395,992 -0.07(-1.72%)
Apr 03, 2009 4.139 4.239 4.092 4.196 609,791 +0.06(+1.49%)
Apr 02, 2009 3.992 4.166 3.992 4.134 691,262 +0.18(+4.57%)
Apr 01, 2009 3.905 4.005 3.833 3.954 449,542 -0.01(-0.37%)
Mar 31, 2009 3.988 4.098 3.862 3.969 894,067 +0.04(+0.92%)
Mar 30, 2009 3.975 4.071 3.797 3.933 959,963 -0.22(-5.27%)
Mar 26, 2009 3.899 4.164 3.826 4.151 991,880 +0.28(+7.13%)
Mar 25, 2009 3.777 3.916 3.667 3.875 709,906 +0.13(+3.34%)
Mar 24, 2009 3.901 3.937 3.750 3.750 910,573 -0.21(-5.21%)
Mar 23, 2009 3.801 3.956 3.748 3.956 500,329 +0.25(+6.83%)
Mar 20, 2009 3.858 3.858 3.671 3.703 1,255,487 -0.12(-3.11%)
Mar 19, 2009 3.892 3.922 3.782 3.822 412,842 -0.03(-0.72%)
Mar 18, 2009 3.797 3.905 3.724 3.850 739,686 +0.02(+0.50%)
Mar 17, 2009 3.616 3.833 3.607 3.831 731,802 +0.22(+6.18%)
Mar 16, 2009 3.631 3.707 3.569 3.607 591,562 -0.00(-0.12%)
Mar 13, 2009 3.433 3.654 3.433 3.612 376,124 +0.01(+0.18%)
Mar 12, 2009 3.391 3.656 3.248 3.605 606,092 +0.19(+5.53%)
Mar 11, 2009 3.338 3.571 3.299 3.416 688,113 +0.09(+2.62%)
Mar 10, 2009 3.217 3.336 3.127 3.329 538,963 +0.17(+5.38%)
Mar 09, 2009 3.253 3.357 3.125 3.159 496,577 -0.14(-4.25%)
Mar 06, 2009 3.319 3.359 3.157 3.299 852,754 +0.00(+0.13%)
Mar 05, 2009 3.442 3.457 3.289 3.295 605,094 -0.17(-5.02%)
Mar 04, 2009 3.399 3.510 3.359 3.469 634,003 +0.10(+2.90%)
Mar 02, 2009 3.459 3.499 3.325 3.372 691,022 -0.15(-4.17%)
Feb 27, 2009 3.508 3.618 3.474 3.518 367,864 +0.00(+0.12%)
Feb 26, 2009 3.629 3.682 3.508 3.514 361,439 -0.10(-2.65%)
Feb 25, 2009 3.703 3.712 3.597 3.610 657,255 -0.11(-2.91%)
Feb 24, 2009 3.642 3.760 3.627 3.718 859,735 +0.13(+3.67%)
Feb 23, 2009 3.794 3.860 3.576 3.586 790,723 -0.20(-5.28%)
Feb 20, 2009 3.731 3.869 3.729 3.786 723,744 +0.01(+0.34%)
Feb 19, 2009 3.797 3.909 3.750 3.773 346,932 +0.02(+0.57%)
Feb 18, 2009 3.786 3.786 3.650 3.752 680,018 -0.02(-0.45%)
Feb 17, 2009 3.782 3.848 3.661 3.769 495,377 -0.11(-2.85%)
Feb 13, 2009 3.956 3.986 3.814 3.879 382,441 -0.07(-1.88%)
Feb 12, 2009 3.801 3.967 3.767 3.954 383,232 -0.02(-0.43%)
Feb 11, 2009 3.971 4.013 3.871 3.971 520,479 +0.03(+0.75%)
Feb 10, 2009 3.928 3.979 3.807 3.941 755,822 +0.00(+0.11%)
Feb 09, 2009 3.905 3.977 3.822 3.937 317,157 +0.03(+0.76%)
Feb 06, 2009 3.962 4.020 3.875 3.907 1,031,177 -0.04(-0.97%)
Feb 05, 2009 3.841 4.088 3.786 3.945 611,039 +0.09(+2.37%)
Feb 04, 2009 3.916 3.990 3.822 3.854 714,189 -0.06(-1.52%)
Feb 03, 2009 3.909 3.994 3.788 3.913 715,281 +0.05(+1.32%)
Feb 02, 2009 3.720 3.871 3.650 3.862 607,443 +0.11(+2.94%)
Jan 30, 2009 3.756 3.933 3.669 3.752 816,625 +0.02(+0.45%)
Jan 29, 2009 3.646 3.879 3.478 3.735 1,130,313 +0.07(+1.97%)
Jan 28, 2009 3.826 4.020 3.646 3.663 854,039 +0.23(+6.62%)
Jan 27, 2009 3.361 3.474 3.293 3.435 333,960 +0.09(+2.80%)
Jan 26, 2009 3.418 3.491 3.308 3.342 476,201 -0.06(-1.81%)
Jan 23, 2009 3.438 3.529 3.384 3.404 436,320 -0.13(-3.67%)
Jan 22, 2009 3.467 3.627 3.325 3.533 441,455 -0.01(-0.24%)
Jan 21, 2009 3.429 3.588 3.308 3.542 542,121 +0.14(+4.19%)
Jan 20, 2009 3.457 3.493 3.346 3.399 586,568 -0.11(-3.09%)
Jan 16, 2009 3.631 3.631 3.421 3.508 360,220 -0.10(-2.88%)
Jan 15, 2009 3.408 3.624 3.346 3.612 391,680 +0.20(+5.85%)
Jan 14, 2009 3.514 3.559 3.382 3.412 1,047,599 -0.15(-4.18%)
Jan 13, 2009 3.624 3.697 3.516 3.561 469,617 -0.06(-1.70%)
Jan 12, 2009 3.743 3.743 3.605 3.622 258,218 -0.14(-3.67%)
Jan 09, 2009 3.831 3.852 3.714 3.760 366,626 -0.11(-2.75%)
Jan 08, 2009 3.909 3.947 3.824 3.867 549,967 -0.02(-0.60%)
Jan 07, 2009 3.975 4.024 3.837 3.890 472,878 -0.11(-2.66%)
Jan 06, 2009 3.996 4.141 3.937 3.996 483,186 +0.02(+0.48%)
Jan 05, 2009 4.056 4.056 3.926 3.977 517,316 -0.06(-1.53%)
Jan 02, 2009 4.069 4.122 4.001 4.039 442,778 +0.01(+0.26%)
Dec 31, 2008 3.780 4.062 3.656 4.028 0 +0.25(+6.52%)
Dec 30, 2008 3.591 3.797 3.495 3.782 645,182 +0.23(+6.52%)
Dec 29, 2008 3.552 3.582 3.476 3.550 552,495 +0.00(+0.12%)
Dec 26, 2008 3.412 3.571 3.412 3.546 155,533 +0.16(+4.57%)
Dec 24, 2008 3.414 3.442 3.353 3.391 140,170 -0.01(-0.31%)
Dec 23, 2008 3.546 3.595 3.346 3.401 405,335 -0.11(-3.26%)
Dec 22, 2008 3.542 3.554 3.389 3.516 614,922 -0.01(-0.18%)
Dec 19, 2008 3.448 3.599 3.302 3.523 1,024,253 +0.12(+3.50%)
Dec 18, 2008 3.508 3.555 3.348 3.404 457,101 -0.12(-3.32%)
Dec 17, 2008 3.399 3.569 3.399 3.520 728,729 +0.07(+2.16%)
Dec 16, 2008 3.319 3.461 3.206 3.446 916,603 +0.17(+5.26%)
Dec 15, 2008 3.412 3.421 3.225 3.274 1,038,162 -0.13(-3.69%)
Dec 12, 2008 3.314 3.444 3.308 3.399 778,989 +0.02(+0.57%)
Dec 11, 2008 3.656 3.720 3.346 3.380 921,347 -0.33(-8.83%)
Dec 10, 2008 3.684 3.867 3.635 3.707 531,022 +0.06(+1.57%)
Dec 09, 2008 3.748 3.792 3.595 3.650 759,488 -0.15(-3.92%)
Dec 08, 2008 3.720 3.837 3.544 3.799 1,621,836 +0.18(+5.11%)
Dec 05, 2008 3.595 3.629 3.418 3.614 1,654,125 -0.04(-1.22%)
Dec 04, 2008 3.684 3.760 3.548 3.658 1,726,107 -0.04(-1.20%)
Dec 03, 2008 3.637 3.786 3.595 3.703 1,581,649 +0.03(+0.69%)
Dec 02, 2008 3.489 3.831 3.418 3.678 2,308,105 +0.25(+7.38%)
Dec 01, 2008 3.892 3.971 3.423 3.425 856,313 -0.58(-14.48%)
Nov 28, 2008 3.845 4.009 3.799 4.005 224,243 +0.12(+3.12%)
Nov 26, 2008 3.584 3.892 3.584 3.884 823,318 +0.22(+6.09%)
Nov 25, 2008 3.737 3.816 3.652 3.661 2,012,627 -0.03(-0.69%)
Nov 24, 2008 3.495 3.733 3.329 3.686 1,673,790 +0.19(+5.47%)
Nov 21, 2008 3.633 3.792 3.338 3.495 1,890,621 -0.08(-2.20%)
Nov 20, 2008 3.586 3.743 3.414 3.574 1,028,443 -0.04(-1.06%)
Nov 19, 2008 4.047 4.062 3.584 3.612 1,534,128 -0.45(-11.04%)
Nov 18, 2008 3.998 4.062 3.867 4.060 1,248,667 +0.08(+2.03%)
Nov 17, 2008 4.020 4.120 3.867 3.979 507,940 -0.07(-1.63%)
Nov 14, 2008 4.283 4.366 4.011 4.045 996,850 -0.29(-6.76%)
Nov 13, 2008 3.950 4.381 3.873 4.338 1,067,006 +0.40(+10.08%)
Nov 12, 2008 3.909 4.111 3.909 3.941 561,504 -0.01(-0.27%)
Nov 11, 2008 3.956 4.151 3.775 3.952 505,888 -0.03(-0.80%)
Nov 10, 2008 4.164 4.230 3.884 3.984 797,783 -0.09(-2.24%)
Nov 07, 2008 3.871 4.081 3.843 4.075 1,070,508 +0.25(+6.56%)
Nov 06, 2008 3.816 3.956 3.773 3.824 774,484 -0.01(-0.39%)
Nov 05, 2008 4.181 4.181 3.801 3.839 995,518 -0.35(-8.37%)
Nov 04, 2008 4.213 4.228 4.098 4.190 1,310,148 +0.05(+1.28%)
Nov 03, 2008 3.986 4.164 3.903 4.137 1,436,489 +0.23(+5.93%)
Oct 31, 2008 3.760 3.928 3.735 3.905 882,441 +0.11(+2.97%)
Oct 30, 2008 3.882 3.930 3.701 3.792 501,007 +0.03(+0.85%)
Oct 29, 2008 3.746 3.930 3.716 3.760 814,987 +0.03(+0.80%)
Oct 28, 2008 3.493 3.743 3.355 3.731 1,180,968 +0.29(+8.46%)
Oct 27, 2008 3.312 3.610 3.306 3.440 1,335,800 +0.10(+2.92%)
Oct 24, 2008 3.295 3.467 3.295 3.342 797,689 -0.08(-2.24%)
Oct 23, 2008 3.535 3.684 3.357 3.418 790,365 -0.09(-2.48%)
Oct 22, 2008 3.512 3.731 3.452 3.506 751,284 -0.08(-2.25%)
Oct 21, 2008 3.665 3.790 3.540 3.586 1,912,540 -0.04(-1.00%)
Oct 20, 2008 3.610 3.718 3.574 3.622 1,463,944 -0.08(-2.29%)
Oct 17, 2008 3.752 3.988 3.690 3.707 1,171,545 -0.17(-4.38%)
Oct 16, 2008 3.809 4.013 3.614 3.877 1,517,626 +0.10(+2.53%)
Oct 15, 2008 3.909 3.969 3.709 3.782 527,210 -0.20(-5.07%)
Oct 14, 2008 4.171 4.235 3.909 3.984 1,504,098 -0.09(-2.19%)
Oct 13, 2008 3.788 4.109 3.752 4.073 1,246,554 +0.42(+11.65%)
Oct 10, 2008 3.452 3.714 3.255 3.648 1,064,163 +0.10(+2.69%)
Oct 09, 2008 3.892 3.892 3.465 3.552 890,287 -0.25(-6.70%)
Oct 08, 2008 3.618 3.926 3.614 3.807 846,805 +0.11(+2.99%)
Oct 07, 2008 3.712 3.777 3.512 3.697 886,211 +0.16(+4.38%)
Oct 06, 2008 3.593 3.612 3.410 3.542 3,613,748 -0.03(-0.71%)
Oct 03, 2008 3.631 3.755 3.501 3.567 1,267,438 +0.00(+0.00%)
Oct 02, 2008 4.028 4.173 3.546 3.567 1,654,101 -0.60(-14.34%)
Oct 01, 2008 4.111 4.196 4.033 4.164 742,351 +0.02(+0.46%)
Sep 30, 2008 4.058 4.226 3.886 4.145 399,899 +0.10(+2.41%)
Sep 29, 2008 4.141 4.226 3.886 4.047 514,656 -0.18(-4.22%)
Sep 26, 2008 4.037 4.239 3.905 4.226 588,107 +0.08(+1.84%)
Sep 25, 2008 4.311 4.345 4.075 4.149 648,373 -0.12(-2.79%)
Sep 24, 2008 4.570 4.570 4.251 4.268 512,477 -0.16(-3.60%)
Sep 23, 2008 4.360 4.504 4.287 4.428 638,880 +0.09(+2.06%)
Sep 22, 2008 4.447 4.672 4.253 4.338 840,291 -0.14(-3.04%)
Sep 19, 2008 4.462 4.636 4.406 4.474 1,906,873 +0.04(+1.01%)
Sep 18, 2008 4.666 4.708 4.321 4.430 1,183,830 -0.12(-2.57%)
Sep 17, 2008 4.544 4.657 4.515 4.547 808,190 -0.07(-1.47%)
Sep 16, 2008 4.561 4.710 4.544 4.615 854,590 -0.02(-0.37%)
Sep 15, 2008 4.425 4.799 4.425 4.632 620,156 +0.06(+1.21%)
Sep 12, 2008 4.419 4.604 4.313 4.576 705,533 +0.12(+2.72%)
Sep 11, 2008 4.260 4.457 4.134 4.455 1,249,571 +0.13(+2.95%)
Sep 10, 2008 4.491 4.491 4.205 4.328 1,344,428 -0.06(-1.45%)
Sep 09, 2008 4.521 4.649 4.355 4.391 782,500 -0.12(-2.64%)
Sep 08, 2008 4.268 4.744 4.268 4.510 870,603 +0.05(+1.19%)
Sep 05, 2008 4.500 4.532 4.347 4.457 948,181 -0.07(-1.64%)
Sep 04, 2008 4.670 4.672 4.496 4.532 980,037 -0.17(-3.61%)
Sep 03, 2008 4.600 4.725 4.549 4.702 3,028,498 +0.10(+2.22%)
Sep 02, 2008 4.326 4.602 4.326 4.600 1,635,660 +0.36(+8.58%)
Aug 29, 2008 4.177 4.247 4.177 4.236 1,230,475 +0.03(+0.61%)
Aug 28, 2008 4.177 4.232 4.143 4.211 1,150,849 +0.05(+1.12%)
Aug 27, 2008 4.185 4.196 4.160 4.164 406,667 -0.03(-0.76%)
Aug 26, 2008 4.232 4.232 4.111 4.196 376,265 -0.03(-0.70%)
Aug 25, 2008 4.404 4.404 4.219 4.226 437,784 -0.20(-4.56%)
Aug 22, 2008 4.247 4.430 4.198 4.428 365,176 +0.20(+4.78%)
Aug 21, 2008 4.166 4.270 4.093 4.226 564,639 +0.02(+0.56%)
Aug 20, 2008 4.179 4.239 4.120 4.202 291,208 +0.04(+1.07%)
Aug 19, 2008 4.205 4.247 4.137 4.158 312,215 -0.09(-2.20%)
Aug 18, 2008 4.355 4.355 4.185 4.251 636,682 -0.09(-2.10%)
Aug 15, 2008 4.451 4.462 4.251 4.343 822,946 -0.08(-1.87%)
Aug 14, 2008 4.377 4.459 4.364 4.425 387,581 +0.02(+0.43%)
Aug 13, 2008 4.383 4.430 4.216 4.406 568,931 +0.01(+0.29%)
Aug 12, 2008 4.338 4.406 4.239 4.394 601,211 +0.05(+1.12%)
Aug 11, 2008 4.525 4.525 4.334 4.345 715,842 -0.18(-3.99%)
Aug 08, 2008 4.400 4.657 4.400 4.525 658,098 +0.09(+2.11%)
Aug 07, 2008 4.500 4.568 4.404 4.432 536,962 -0.09(-2.07%)
Aug 06, 2008 4.527 4.606 4.447 4.525 510,166 -0.01(-0.19%)
Aug 05, 2008 4.417 4.557 4.413 4.534 626,590 +0.19(+4.40%)
Aug 04, 2008 4.357 4.449 4.292 4.343 400,595 -0.03(-0.68%)
Aug 01, 2008 4.083 4.455 4.083 4.372 436,268 -0.05(-1.15%)
Jul 31, 2008 4.326 4.527 4.311 4.423 384,309 +0.01(+0.14%)
Jul 30, 2008 4.370 4.527 4.300 4.417 588,568 +0.08(+1.91%)
Jul 29, 2008 4.334 4.370 4.047 4.334 794,046 +0.10(+2.36%)
Jul 28, 2008 4.236 4.249 4.081 4.234 948,572 -0.01(-0.25%)
Jul 25, 2008 4.115 4.268 4.075 4.245 1,543,542 +0.19(+4.72%)
Jul 24, 2008 4.430 4.430 4.022 4.054 1,054,264 -0.35(-8.05%)
Jul 23, 2008 4.049 4.440 3.952 4.408 1,390,790 +0.36(+8.92%)
Jul 22, 2008 3.726 4.126 3.726 4.047 1,804,716 +0.23(+5.95%)
Jul 21, 2008 3.871 3.899 3.803 3.820 730,527 -0.03(-0.77%)
Jul 18, 2008 3.865 3.956 3.826 3.850 1,076,231 -0.04(-1.04%)
Jul 17, 2008 3.884 4.030 3.877 3.890 982,466 +0.03(+0.77%)
Jul 16, 2008 3.799 4.013 3.799 3.860 1,006,499 +0.08(+2.25%)
Jul 15, 2008 3.656 3.854 3.624 3.775 434,875 +0.11(+3.07%)
Jul 14, 2008 3.669 3.714 3.588 3.663 498,686 +0.03(+0.70%)
Jul 11, 2008 3.648 3.692 3.607 3.637 899,522 -0.05(-1.38%)
Jul 10, 2008 3.586 3.750 3.586 3.688 783,597 +0.04(+1.05%)
Jul 09, 2008 3.860 3.871 3.614 3.650 876,439 -0.22(-5.60%)
Jul 08, 2008 3.748 3.894 3.656 3.867 1,571,632 +0.25(+7.06%)
Jul 07, 2008 3.357 3.835 3.357 3.612 1,991,842 +0.30(+8.97%)
Jul 04, 2008 3.285 3.372 3.263 3.314 132,907 +0.00(+0.00%)
Jul 03, 2008 3.285 3.372 3.263 3.314 132,907 +0.05(+1.56%)
Jul 02, 2008 3.423 3.438 3.225 3.263 393,045 -0.16(-4.60%)
Jul 01, 2008 3.344 3.468 3.344 3.421 547,167 +0.03(+0.81%)
Jun 30, 2008 3.319 3.446 3.299 3.393 377,296 +0.03(+0.88%)
Jun 27, 2008 3.380 3.399 3.227 3.363 1,048,390 -0.02(-0.50%)
Jun 26, 2008 3.520 3.520 3.357 3.380 263,433 -0.20(-5.58%)
Jun 25, 2008 3.503 3.580 3.472 3.580 261,046 +0.09(+2.49%)
Jun 24, 2008 3.523 3.648 3.391 3.493 434,546 -0.07(-1.91%)
Jun 23, 2008 3.680 3.688 3.516 3.561 461,549 -0.11(-2.95%)
Jun 20, 2008 3.697 3.722 3.591 3.669 680,601 -0.05(-1.31%)
Jun 19, 2008 3.535 3.733 3.414 3.718 434,903 +0.18(+5.11%)
Jun 18, 2008 3.546 3.646 3.463 3.537 780,984 -0.06(-1.65%)
Jun 17, 2008 3.884 3.884 3.588 3.597 840,691 -0.28(-7.33%)
Jun 16, 2008 3.688 3.884 3.554 3.882 459,539 +0.18(+5.00%)
Jun 13, 2008 3.709 3.820 3.665 3.697 368,269 +0.03(+0.81%)
Jun 12, 2008 3.765 3.877 3.665 3.667 409,929 -0.05(-1.37%)
Jun 11, 2008 3.809 3.892 3.699 3.718 1,063,400 -0.11(-2.78%)
Jun 10, 2008 3.809 3.869 3.607 3.824 998,257 +0.17(+4.53%)
Jun 09, 2008 3.595 3.733 3.537 3.658 443,842 +0.07(+1.83%)
Jun 06, 2008 3.763 3.771 3.593 3.593 690,236 -0.21(-5.53%)
Jun 05, 2008 3.760 3.873 3.665 3.803 547,844 +0.04(+1.07%)
Jun 04, 2008 3.624 3.803 3.525 3.763 445,602 +0.12(+3.21%)
Jun 03, 2008 3.712 3.756 3.614 3.646 602,548 -0.04(-1.21%)
Jun 02, 2008 3.790 3.790 3.642 3.690 594,744 -0.12(-3.07%)
May 30, 2008 3.746 3.888 3.646 3.807 412,240 +0.08(+2.11%)
May 29, 2008 3.648 3.852 3.569 3.729 405,556 +0.08(+2.09%)
May 28, 2008 3.654 3.809 3.584 3.652 163,737 +0.00(+0.12%)
May 27, 2008 3.557 3.701 3.429 3.648 259,357 +0.10(+2.88%)
May 26, 2008 3.739 3.758 3.540 3.546 432,969 +0.00(+0.00%)
May 23, 2008 3.739 3.758 3.540 3.546 432,969 -0.22(-5.81%)
May 22, 2008 3.671 3.831 3.671 3.765 315,114 +0.10(+2.67%)
May 21, 2008 3.839 3.884 3.639 3.667 770,079 -0.16(-4.22%)
May 20, 2008 3.718 3.848 3.671 3.828 729,284 +0.09(+2.33%)
May 19, 2008 3.616 3.777 3.616 3.741 676,709 +0.12(+3.28%)
May 16, 2008 3.603 3.741 3.569 3.622 775,920 +0.04(+1.19%)
May 15, 2008 3.563 3.612 3.399 3.580 526,777 +0.01(+0.36%)
May 14, 2008 3.595 3.635 3.518 3.567 541,904 -0.03(-0.89%)
May 13, 2008 3.578 3.610 3.576 3.599 295,901 +0.03(+0.95%)
May 12, 2008 3.548 3.601 3.493 3.565 291,311 +0.03(+0.78%)
May 09, 2008 3.552 3.607 3.446 3.537 210,005 -0.05(-1.48%)
May 08, 2008 3.533 3.690 3.533 3.591 599,545 +0.07(+2.11%)
May 07, 2008 3.733 3.765 3.499 3.516 204,879 -0.21(-5.54%)
May 06, 2008 3.631 3.760 3.631 3.722 292,276 +0.06(+1.62%)
May 05, 2008 3.675 3.763 3.624 3.663 196,346 -0.03(-0.86%)
May 02, 2008 3.763 3.763 3.673 3.695 259,696 -0.02(-0.57%)
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.