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

Marten Transport L (NQ: MRTN )

18.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2015 5.648 5.709 5.485 5.502 307,094 -0.10(-1.70%)
Sep 29, 2015 5.492 5.624 5.461 5.597 163,294 +0.10(+1.86%)
Sep 28, 2015 5.611 5.658 5.441 5.495 617,768 -0.17(-3.00%)
Sep 25, 2015 5.781 5.781 5.604 5.665 605,080 -0.07(-1.25%)
Sep 24, 2015 5.876 5.876 5.675 5.737 515,020 -0.22(-3.66%)
Sep 23, 2015 6.012 6.090 5.886 5.954 573,618 -0.07(-1.24%)
Sep 22, 2015 6.159 6.159 5.975 6.029 417,445 -0.19(-3.06%)
Sep 21, 2015 6.189 6.278 6.131 6.220 232,816 +0.07(+1.11%)
Sep 18, 2015 6.380 6.458 6.070 6.152 1,005,600 -0.35(-5.34%)
Sep 17, 2015 6.461 6.597 6.461 6.499 325,724 +0.01(+0.21%)
Sep 16, 2015 6.335 6.584 6.335 6.485 343,358 +0.12(+1.93%)
Sep 15, 2015 6.332 6.448 6.203 6.363 479,411 +0.03(+0.43%)
Sep 14, 2015 6.431 6.431 6.281 6.335 174,115 -0.09(-1.40%)
Sep 11, 2015 6.225 6.528 6.225 6.426 333,854 +0.14(+2.27%)
Sep 10, 2015 6.368 6.456 6.256 6.283 322,136 -0.05(-0.75%)
Sep 09, 2015 6.470 6.470 6.252 6.330 332,159 -0.06(-0.90%)
Sep 08, 2015 6.388 6.497 6.320 6.388 438,831 +0.10(+1.51%)
Sep 04, 2015 6.246 6.293 6.293 6.293 304,296 -0.01(-0.22%)
Sep 03, 2015 6.310 6.415 6.264 6.307 572,612 +0.00(+0.05%)
Sep 02, 2015 6.239 6.422 6.184 6.303 598,098 +0.13(+2.09%)
Sep 01, 2015 6.167 6.259 6.144 6.174 435,043 -0.12(-1.84%)
Aug 31, 2015 6.303 6.375 6.263 6.290 410,743 -0.06(-1.02%)
Aug 28, 2015 6.286 6.409 6.286 6.354 319,846 +0.01(+0.21%)
Aug 27, 2015 6.290 6.494 6.171 6.341 566,976 +0.25(+4.07%)
Aug 26, 2015 5.902 6.504 5.902 6.093 531,058 +0.31(+5.35%)
Aug 25, 2015 6.174 6.174 5.763 5.783 387,907 -0.20(-3.30%)
Aug 24, 2015 5.879 6.300 5.828 5.980 448,742 -0.16(-2.65%)
Aug 21, 2015 6.062 6.232 6.062 6.144 271,415 -0.03(-0.50%)
Aug 20, 2015 6.368 6.371 6.164 6.174 266,615 -0.25(-3.86%)
Aug 19, 2015 6.463 6.509 6.310 6.422 278,516 -0.07(-1.10%)
Aug 18, 2015 6.436 6.585 6.409 6.494 227,677 +0.02(+0.37%)
Aug 17, 2015 6.449 6.500 6.337 6.470 258,378 -0.02(-0.26%)
Aug 14, 2015 6.358 6.500 6.358 6.487 152,983 +0.10(+1.54%)
Aug 13, 2015 6.351 6.449 6.334 6.388 357,395 +0.05(+0.75%)
Aug 12, 2015 6.358 6.361 6.229 6.341 341,880 -0.04(-0.59%)
Aug 11, 2015 6.388 6.456 6.324 6.378 167,598 -0.07(-1.16%)
Aug 10, 2015 6.347 6.463 6.346 6.453 322,400 +0.17(+2.65%)
Aug 07, 2015 6.494 6.511 6.276 6.286 372,901 -0.24(-3.70%)
Aug 06, 2015 6.721 6.762 6.517 6.528 337,044 -0.16(-2.44%)
Aug 05, 2015 6.630 6.708 6.603 6.691 912,773 +0.10(+1.49%)
Aug 04, 2015 6.558 6.669 6.528 6.592 326,379 +0.05(+0.73%)
Aug 03, 2015 6.575 6.606 6.507 6.545 239,152 -0.04(-0.67%)
Jul 31, 2015 6.538 6.660 6.538 6.589 582,224 +0.04(+0.62%)
Jul 30, 2015 6.613 6.630 6.405 6.548 736,343 -0.07(-1.13%)
Jul 29, 2015 6.419 6.697 6.388 6.623 715,531 +0.21(+3.34%)
Jul 28, 2015 6.378 6.494 6.222 6.409 812,479 +0.11(+1.67%)
Jul 27, 2015 6.324 6.392 6.259 6.303 377,683 -0.10(-1.49%)
Jul 24, 2015 6.375 6.426 6.317 6.398 635,514 +0.00(+0.00%)
Jul 23, 2015 6.704 6.704 6.388 6.398 439,740 -0.25(-3.78%)
Jul 22, 2015 6.759 6.765 6.582 6.650 455,917 -0.12(-1.71%)
Jul 21, 2015 6.565 6.789 6.565 6.765 714,298 +0.17(+2.63%)
Jul 20, 2015 6.494 6.630 6.473 6.592 645,958 +0.07(+1.04%)
Jul 17, 2015 6.861 6.861 6.460 6.524 1,655,618 -0.26(-3.81%)
Jul 16, 2015 6.745 6.891 6.728 6.782 1,059,451 +0.01(+0.15%)
Jul 15, 2015 7.367 7.367 6.725 6.772 3,196,605 -0.98(-12.63%)
Jul 14, 2015 7.476 7.773 7.476 7.751 652,541 +0.21(+2.75%)
Jul 13, 2015 7.418 7.567 7.387 7.544 687,035 +0.14(+1.93%)
Jul 10, 2015 7.404 7.499 7.387 7.401 393,492 +0.04(+0.60%)
Jul 09, 2015 7.425 7.452 7.336 7.357 457,053 +0.04(+0.51%)
Jul 08, 2015 7.472 7.496 7.289 7.319 506,832 -0.24(-3.15%)
Jul 07, 2015 7.571 7.584 7.401 7.557 622,618 +0.03(+0.41%)
Jul 06, 2015 7.431 7.595 7.425 7.527 434,946 +0.06(+0.82%)
Jul 02, 2015 7.404 7.465 7.465 7.465 674,807 +0.05(+0.64%)
Jul 01, 2015 7.421 7.622 7.357 7.418 8,882,515 +0.04(+0.60%)
Jun 30, 2015 7.486 7.646 7.367 7.374 3,385,993 +0.34(+4.83%)
Jun 29, 2015 7.034 7.173 6.996 7.034 490,270 -0.04(-0.62%)
Jun 26, 2015 7.170 7.211 6.976 7.078 1,810,921 -0.11(-1.47%)
Jun 25, 2015 7.109 7.245 7.054 7.183 559,981 +0.06(+0.81%)
Jun 24, 2015 7.224 7.272 6.939 7.126 783,436 -0.15(-2.06%)
Jun 23, 2015 7.462 7.462 7.262 7.275 416,603 -0.16(-2.19%)
Jun 22, 2015 7.476 7.510 7.425 7.438 219,770 -0.03(-0.36%)
Jun 19, 2015 7.476 7.496 7.435 7.465 621,479 -0.02(-0.32%)
Jun 18, 2015 7.374 7.561 7.367 7.489 414,016 +0.13(+1.71%)
Jun 17, 2015 7.561 7.561 7.360 7.363 370,399 -0.16(-2.17%)
Jun 16, 2015 7.615 7.708 7.520 7.527 459,563 -0.11(-1.47%)
Jun 15, 2015 7.805 7.820 7.625 7.639 373,280 -0.21(-2.64%)
Jun 12, 2015 7.972 7.996 7.829 7.846 196,553 -0.12(-1.51%)
Jun 11, 2015 7.939 8.024 7.780 7.967 308,335 +0.02(+0.21%)
Jun 10, 2015 7.844 8.082 7.730 7.950 446,596 +0.16(+2.09%)
Jun 09, 2015 7.821 7.933 7.726 7.787 363,547 -0.07(-0.86%)
Jun 08, 2015 8.011 8.085 7.773 7.855 653,576 -0.20(-2.53%)
Jun 05, 2015 7.895 8.092 7.847 8.058 395,927 +0.13(+1.58%)
Jun 04, 2015 7.899 8.055 7.885 7.933 250,392 -0.01(-0.13%)
Jun 03, 2015 7.719 7.960 7.675 7.943 424,000 +0.22(+2.90%)
Jun 02, 2015 7.593 7.736 7.463 7.719 435,754 +0.08(+1.11%)
Jun 01, 2015 7.753 7.753 7.393 7.634 420,232 -0.06(-0.84%)
May 29, 2015 7.610 7.726 7.400 7.698 677,303 +0.06(+0.80%)
May 28, 2015 7.620 7.709 7.532 7.637 213,708 +0.02(+0.22%)
May 27, 2015 7.393 7.631 7.393 7.620 183,927 +0.22(+2.98%)
May 26, 2015 7.505 7.505 7.332 7.400 287,639 -0.12(-1.62%)
May 22, 2015 7.726 7.522 7.522 7.522 188,841 -0.20(-2.55%)
May 21, 2015 7.712 7.746 7.614 7.719 410,483 +0.01(+0.09%)
May 20, 2015 7.644 7.722 7.529 7.712 406,194 +0.09(+1.16%)
May 19, 2015 7.634 7.671 7.576 7.624 218,381 -0.03(-0.44%)
May 18, 2015 7.488 7.688 7.478 7.658 184,837 +0.13(+1.76%)
May 15, 2015 7.688 7.688 7.512 7.525 207,672 -0.18(-2.33%)
May 14, 2015 7.648 7.722 7.580 7.705 160,541 +0.08(+1.11%)
May 13, 2015 7.685 7.685 7.505 7.620 188,520 -0.02(-0.31%)
May 12, 2015 7.732 7.766 7.617 7.644 195,888 -0.10(-1.31%)
May 11, 2015 7.661 7.821 7.654 7.746 209,822 +0.05(+0.62%)
May 08, 2015 7.763 7.814 7.688 7.698 156,705 +0.02(+0.31%)
May 07, 2015 7.607 7.770 7.518 7.675 179,299 +0.10(+1.25%)
May 06, 2015 7.525 7.780 7.471 7.580 216,042 +0.10(+1.27%)
May 05, 2015 7.617 7.665 7.447 7.485 204,564 -0.14(-1.78%)
May 04, 2015 7.569 7.685 7.566 7.620 270,031 +0.04(+0.54%)
May 01, 2015 7.559 7.600 7.491 7.580 282,092 +0.02(+0.31%)
Apr 30, 2015 7.783 7.783 7.515 7.556 364,669 -0.26(-3.39%)
Apr 29, 2015 7.858 7.946 7.817 7.821 398,805 -0.05(-0.60%)
Apr 28, 2015 7.763 7.879 7.712 7.868 611,412 +0.08(+1.05%)
Apr 27, 2015 8.021 8.024 7.719 7.787 275,195 -0.24(-3.00%)
Apr 24, 2015 8.113 8.147 8.021 8.028 215,888 -0.05(-0.67%)
Apr 23, 2015 8.147 8.160 8.048 8.082 319,672 -0.06(-0.79%)
Apr 22, 2015 8.320 8.333 8.092 8.147 515,345 -0.19(-2.24%)
Apr 21, 2015 8.316 8.455 8.214 8.333 587,375 +0.05(+0.66%)
Apr 20, 2015 8.062 8.347 7.997 8.279 715,213 +0.26(+3.22%)
Apr 17, 2015 8.123 8.177 7.943 8.021 956,544 -0.16(-1.99%)
Apr 16, 2015 8.401 8.455 8.079 8.184 946,141 -0.21(-2.51%)
Apr 15, 2015 8.394 8.408 7.998 8.394 1,335,337 +0.26(+3.26%)
Apr 14, 2015 7.895 8.194 7.885 8.130 667,964 +0.20(+2.57%)
Apr 13, 2015 7.916 7.973 7.838 7.926 260,209 +0.05(+0.65%)
Apr 10, 2015 7.766 7.936 7.766 7.875 648,721 +0.16(+2.07%)
Apr 09, 2015 7.746 7.821 7.665 7.715 222,929 -0.01(-0.13%)
Apr 08, 2015 7.739 7.889 7.695 7.726 473,641 +0.00(+0.00%)
Apr 07, 2015 7.743 7.838 7.722 7.726 207,949 +0.01(+0.09%)
Apr 06, 2015 7.709 7.741 7.654 7.719 319,501 +0.01(+0.09%)
Apr 02, 2015 7.960 7.712 7.712 7.712 223,015 -0.22(-2.74%)
Apr 01, 2015 7.855 7.970 7.699 7.929 291,092 +0.05(+0.69%)
Mar 31, 2015 7.712 7.909 7.675 7.875 295,588 +0.16(+2.11%)
Mar 30, 2015 7.685 7.763 7.678 7.712 227,511 +0.05(+0.62%)
Mar 27, 2015 7.902 7.946 7.641 7.665 591,715 -0.26(-3.34%)
Mar 26, 2015 7.960 8.058 7.844 7.929 308,200 -0.08(-1.02%)
Mar 25, 2015 8.045 8.082 7.994 8.011 376,265 -0.02(-0.30%)
Mar 24, 2015 8.011 8.079 8.004 8.035 252,257 +0.02(+0.21%)
Mar 23, 2015 8.014 8.085 7.977 8.018 286,676 -0.01(-0.08%)
Mar 20, 2015 7.923 8.041 7.923 8.024 545,282 +0.10(+1.29%)
Mar 19, 2015 7.889 8.009 7.889 7.923 192,302 -0.01(-0.13%)
Mar 18, 2015 7.933 7.987 7.807 7.933 504,771 +0.00(+0.00%)
Mar 17, 2015 7.892 7.984 7.892 7.933 463,235 +0.10(+1.21%)
Mar 16, 2015 7.841 7.926 7.726 7.838 326,548 +0.06(+0.74%)
Mar 13, 2015 7.607 7.824 7.543 7.780 508,504 +0.19(+2.48%)
Mar 12, 2015 7.571 7.602 7.520 7.592 266,846 +0.06(+0.77%)
Mar 11, 2015 7.453 7.544 7.429 7.534 287,825 +0.13(+1.69%)
Mar 10, 2015 7.486 7.486 7.347 7.408 247,360 -0.12(-1.53%)
Mar 09, 2015 7.534 7.592 7.480 7.524 224,998 -0.02(-0.27%)
Mar 06, 2015 7.595 7.595 7.473 7.544 245,481 -0.08(-1.02%)
Mar 05, 2015 7.632 7.639 7.525 7.622 372,483 -0.01(-0.09%)
Mar 04, 2015 7.690 7.724 7.547 7.629 223,388 -0.10(-1.27%)
Mar 03, 2015 7.737 7.761 7.592 7.727 460,476 -0.06(-0.83%)
Mar 02, 2015 7.866 7.934 7.758 7.792 388,020 -0.07(-0.91%)
Feb 27, 2015 7.924 7.998 7.829 7.863 519,584 -0.11(-1.40%)
Feb 26, 2015 7.914 8.005 7.815 7.975 318,224 +0.05(+0.60%)
Feb 25, 2015 7.883 7.977 7.805 7.927 354,185 +0.02(+0.30%)
Feb 24, 2015 7.778 7.937 7.778 7.903 311,670 +0.11(+1.39%)
Feb 23, 2015 7.802 7.805 7.714 7.795 283,035 -0.01(-0.09%)
Feb 20, 2015 7.825 7.849 7.690 7.802 263,387 -0.01(-0.09%)
Feb 19, 2015 7.751 7.853 7.718 7.809 334,584 +0.08(+1.01%)
Feb 18, 2015 7.639 7.859 7.621 7.731 600,036 +0.06(+0.75%)
Feb 17, 2015 7.676 7.779 7.609 7.673 284,351 +0.02(+0.31%)
Feb 13, 2015 7.561 7.649 7.649 7.649 962,073 +0.10(+1.35%)
Feb 12, 2015 7.344 7.649 7.344 7.547 493,453 +0.22(+2.96%)
Feb 11, 2015 7.269 7.388 7.269 7.330 559,966 +0.04(+0.60%)
Feb 10, 2015 6.944 7.368 6.910 7.286 2,409,187 +0.39(+5.60%)
Feb 09, 2015 7.042 7.090 6.883 6.900 303,091 -0.19(-2.63%)
Feb 06, 2015 7.120 7.178 7.029 7.086 223,302 -0.02(-0.29%)
Feb 05, 2015 7.046 7.154 7.012 7.107 449,761 +0.09(+1.31%)
Feb 04, 2015 7.056 7.090 6.964 7.015 336,005 -0.05(-0.67%)
Feb 03, 2015 6.988 7.080 6.971 7.063 250,935 +0.08(+1.17%)
Feb 02, 2015 6.971 6.998 6.876 6.981 427,019 +0.05(+0.68%)
Jan 30, 2015 7.002 7.090 6.920 6.934 847,105 -0.14(-1.92%)
Jan 29, 2015 7.147 7.154 6.974 7.069 885,900 -0.09(-1.23%)
Jan 28, 2015 7.378 7.459 6.968 7.158 1,406,723 -0.07(-0.98%)
Jan 27, 2015 7.144 7.259 6.920 7.229 364,487 +0.03(+0.38%)
Jan 26, 2015 7.225 7.283 7.124 7.202 326,338 -0.01(-0.09%)
Jan 23, 2015 7.266 7.286 7.124 7.208 514,655 -0.08(-1.12%)
Jan 22, 2015 7.103 7.351 7.103 7.290 387,097 +0.23(+3.32%)
Jan 21, 2015 7.154 7.154 6.974 7.056 428,629 -0.12(-1.65%)
Jan 20, 2015 7.205 7.371 7.093 7.175 324,521 +0.01(+0.09%)
Jan 16, 2015 7.025 7.185 6.995 7.168 257,164 +0.12(+1.63%)
Jan 15, 2015 7.198 7.198 7.025 7.052 387,232 -0.12(-1.61%)
Jan 14, 2015 7.232 7.276 7.090 7.168 410,122 -0.18(-2.40%)
Jan 13, 2015 7.290 7.419 7.154 7.344 391,813 +0.15(+2.07%)
Jan 12, 2015 7.219 7.252 7.103 7.195 325,748 +0.01(+0.09%)
Jan 09, 2015 7.283 7.307 7.103 7.188 411,078 -0.07(-1.03%)
Jan 08, 2015 7.212 7.301 7.164 7.263 321,613 +0.09(+1.23%)
Jan 07, 2015 7.161 7.188 7.076 7.175 324,143 +0.08(+1.15%)
Jan 06, 2015 7.341 7.341 7.015 7.093 443,072 -0.21(-2.88%)
Jan 05, 2015 7.314 7.408 7.259 7.303 498,703 -0.03(-0.37%)
Jan 02, 2015 7.473 7.497 7.181 7.330 341,577 -0.08(-1.10%)
Dec 31, 2014 7.534 7.412 7.412 7.412 540,908 -0.08(-1.04%)
Dec 30, 2014 7.503 7.571 7.425 7.490 182,602 -0.01(-0.14%)
Dec 29, 2014 7.571 7.581 7.432 7.500 308,668 -0.06(-0.85%)
Dec 26, 2014 7.544 7.629 7.544 7.564 135,274 +0.04(+0.54%)
Dec 24, 2014 7.554 7.524 7.524 7.524 226,213 +0.00(+0.00%)
Dec 23, 2014 7.442 7.575 7.385 7.524 431,198 +0.11(+1.46%)
Dec 22, 2014 7.310 7.442 7.283 7.415 924,109 +0.09(+1.25%)
Dec 19, 2014 7.334 7.341 7.178 7.324 1,318,930 -0.01(-0.14%)
Dec 18, 2014 7.351 7.422 7.259 7.334 1,227,020 +0.06(+0.79%)
Dec 17, 2014 7.215 7.276 7.039 7.276 1,867,108 +0.05(+0.66%)
Dec 16, 2014 7.341 7.419 7.185 7.229 1,764,873 -0.11(-1.52%)
Dec 15, 2014 7.059 7.385 7.059 7.341 857,380 +0.34(+4.84%)
Dec 12, 2014 6.876 7.063 6.852 7.002 810,698 +0.03(+0.36%)
Dec 11, 2014 7.115 7.210 6.956 6.976 486,413 -0.11(-1.58%)
Dec 10, 2014 7.139 7.176 7.020 7.088 862,234 -0.05(-0.66%)
Dec 09, 2014 6.963 7.169 6.885 7.135 373,833 +0.08(+1.20%)
Dec 08, 2014 7.166 7.176 6.977 7.051 463,321 -0.12(-1.61%)
Dec 05, 2014 7.196 7.267 7.135 7.166 346,090 -0.04(-0.56%)
Dec 04, 2014 7.003 7.220 6.969 7.206 1,042,158 +0.19(+2.75%)
Dec 03, 2014 7.034 7.068 6.936 7.013 916,364 -0.04(-0.53%)
Dec 02, 2014 7.081 7.162 6.986 7.051 536,362 +0.01(+0.10%)
Dec 01, 2014 7.298 7.298 7.010 7.044 518,591 -0.24(-3.26%)
Nov 28, 2014 7.173 7.335 7.159 7.281 411,433 +0.15(+2.04%)
Nov 26, 2014 7.156 7.135 7.135 7.135 674,151 -0.01(-0.14%)
Nov 25, 2014 7.281 7.318 7.098 7.145 829,394 -0.15(-2.04%)
Nov 24, 2014 7.396 7.416 7.254 7.294 644,787 -0.11(-1.46%)
Nov 21, 2014 7.362 7.406 7.264 7.403 740,089 +0.06(+0.88%)
Nov 20, 2014 7.332 7.379 7.240 7.338 850,664 +0.00(+0.00%)
Nov 19, 2014 7.383 7.412 7.247 7.338 349,619 -0.03(-0.37%)
Nov 18, 2014 7.301 7.433 7.301 7.366 392,162 +0.06(+0.88%)
Nov 17, 2014 7.325 7.366 7.230 7.301 483,717 -0.04(-0.55%)
Nov 14, 2014 7.349 7.530 7.278 7.342 1,021,116 +0.01(+0.14%)
Nov 13, 2014 7.257 7.342 7.213 7.332 480,593 +0.08(+1.12%)
Nov 12, 2014 7.132 7.250 7.085 7.250 260,296 +0.07(+1.04%)
Nov 11, 2014 7.129 7.213 7.057 7.176 348,122 +0.03(+0.38%)
Nov 10, 2014 7.010 7.162 6.996 7.149 389,011 +0.13(+1.83%)
Nov 07, 2014 6.983 7.027 6.895 7.020 285,429 +0.03(+0.39%)
Nov 06, 2014 6.891 7.003 6.820 6.993 279,319 +0.12(+1.72%)
Nov 05, 2014 7.013 7.079 6.854 6.875 554,454 -0.11(-1.60%)
Nov 04, 2014 6.705 7.000 6.705 6.986 501,033 +0.27(+4.03%)
Nov 03, 2014 6.638 6.759 6.573 6.715 307,481 +0.07(+1.07%)
Oct 31, 2014 6.651 6.654 6.478 6.644 431,805 +0.13(+2.03%)
Oct 30, 2014 6.556 6.675 6.475 6.512 398,635 -0.09(-1.38%)
Oct 29, 2014 6.614 6.685 6.549 6.604 267,100 -0.03(-0.41%)
Oct 28, 2014 6.434 6.668 6.434 6.631 1,195,237 +0.20(+3.16%)
Oct 27, 2014 6.272 6.326 6.326 6.428 554,761 +0.10(+1.61%)
Oct 24, 2014 6.404 6.411 6.309 6.326 312,625 -0.06(-0.95%)
Oct 23, 2014 6.289 6.444 6.289 6.387 450,960 +0.15(+2.33%)
Oct 22, 2014 6.516 6.604 6.194 6.241 706,193 -0.23(-3.56%)
Oct 21, 2014 6.343 6.502 6.306 6.472 696,847 +0.18(+2.91%)
Oct 20, 2014 6.150 6.279 6.150 6.289 521,252 +0.13(+2.03%)
Oct 17, 2014 6.102 6.170 6.086 6.163 473,975 +0.14(+2.25%)
Oct 16, 2014 5.909 6.102 5.845 6.028 599,622 +0.02(+0.39%)
Oct 15, 2014 5.669 6.031 5.202 6.004 820,291 +0.19(+3.32%)
Oct 14, 2014 5.804 5.904 5.743 5.811 1,067,270 +0.06(+1.06%)
Oct 13, 2014 5.774 5.892 5.686 5.750 555,996 -0.04(-0.64%)
Oct 10, 2014 5.801 5.945 5.676 5.787 594,112 -0.05(-0.87%)
Oct 09, 2014 5.838 5.892 5.821 5.838 841,605 -0.02(-0.35%)
Oct 08, 2014 5.801 5.872 5.723 5.859 491,034 +0.04(+0.76%)
Oct 07, 2014 5.862 5.966 5.794 5.815 405,878 -0.10(-1.77%)
Oct 06, 2014 6.025 6.102 5.909 5.920 394,483 -0.11(-1.85%)
Oct 03, 2014 6.119 6.188 6.031 6.031 281,991 -0.04(-0.72%)
Oct 02, 2014 5.933 6.099 5.909 6.075 393,313 +0.14(+2.28%)
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.