Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 8:00AM ET - U.S. Markets open in 1 hour and 30 minutes. Dow  1.52% Nasdaq  0.00%

KVH Industries Inc. (KVHI)

On Feb 9: 12.78   0.00 (0.00%)

MORE ON KVHI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 13.36 13.68 11.78 12.78 280,300 12.78 8-Feb-10 13.17 13.36 13.12 13.23 49,500 13.23 5-Feb-10 12.99 13.14 12.95 13.13 120,000 13.13 4-Feb-10 13.20 13.20 13.00 13.00 59,700 13.00 3-Feb-10 13.14 13.28 13.01 13.24 42,800 13.24 2-Feb-10 13.20 13.27 13.00 13.24 60,600 13.24 1-Feb-10 13.00 13.22 13.00 13.13 51,400 13.13 29-Jan-10 13.21 13.34 13.00 13.00 80,200 13.00 28-Jan-10 13.32 13.32 13.04 13.20 61,000 13.20 27-Jan-10 13.07 13.28 13.02 13.27 45,800 13.27 26-Jan-10 12.90 13.15 12.65 13.11 104,000 13.11 25-Jan-10 13.14 13.26 12.50 12.88 119,200 12.88 22-Jan-10 13.25 13.34 12.96 13.09 82,800 13.09 21-Jan-10 14.10 14.20 13.00 13.25 216,400 13.25 20-Jan-10 14.42 14.48 13.85 14.04 124,800 14.04 19-Jan-10 14.63 14.73 14.27 14.44 96,800 14.44 15-Jan-10 15.21 15.25 14.56 14.63 84,300 14.63 14-Jan-10 15.02 15.28 14.97 15.13 44,400 15.13 13-Jan-10 14.76 15.16 14.63 15.02 60,400 15.02 12-Jan-10 14.82 15.00 14.70 14.77 34,500 14.77 11-Jan-10 15.20 15.20 14.86 14.91 39,000 14.91 8-Jan-10 14.69 15.20 14.69 15.16 65,400 15.16 7-Jan-10 14.66 14.77 14.48 14.65 35,600 14.65 6-Jan-10 14.80 14.83 14.41 14.51 81,000 14.51 5-Jan-10 15.05 15.10 14.51 14.66 92,100 14.66 4-Jan-10 15.00 15.06 14.63 15.03 126,700 15.03 31-Dec-09 14.46 14.98 14.46 14.74 75,200 14.74 30-Dec-09 15.12 15.46 13.85 14.42 227,600 14.42 29-Dec-09 15.47 15.75 15.11 15.21 73,900 15.21 28-Dec-09 15.47 15.50 14.87 15.37 144,800 15.37 24-Dec-09 15.29 15.55 14.84 15.18 70,400 15.18 23-Dec-09 14.31 15.28 14.20 15.25 328,100 15.25 22-Dec-09 13.11 14.22 13.11 14.07 317,300 14.07 21-Dec-09 13.00 13.15 12.70 13.04 147,800 13.04 18-Dec-09 12.81 12.85 12.50 12.66 158,000 12.66 17-Dec-09 13.27 13.29 12.68 12.69 124,200 12.69 16-Dec-09 13.37 13.58 13.20 13.26 94,200 13.26 15-Dec-09 13.65 13.74 13.26 13.26 175,800 13.26 14-Dec-09 13.64 13.91 13.48 13.75 91,500 13.75 11-Dec-09 14.13 14.21 13.49 13.52 231,100 13.52 10-Dec-09 13.94 14.35 13.90 13.93 162,200 13.93 9-Dec-09 13.42 13.95 13.36 13.87 97,700 13.87 8-Dec-09 13.48 13.54 13.35 13.44 76,100 13.44 7-Dec-09 13.32 13.57 13.25 13.50 150,300 13.50 4-Dec-09 12.90 13.25 12.78 13.19 85,000 13.19 3-Dec-09 13.03 13.09 12.72 12.78 90,200 12.78 2-Dec-09 12.78 13.01 12.61 12.88 233,600 12.88 1-Dec-09 12.32 12.67 12.12 12.59 111,600 12.59 30-Nov-09 12.26 12.36 12.05 12.07 196,600 12.07 27-Nov-09 12.33 12.45 12.26 12.33 17,900 12.33 25-Nov-09 12.68 12.95 12.51 12.65 140,600 12.65 24-Nov-09 12.45 12.81 12.16 12.60 149,400 12.60 23-Nov-09 12.49 13.34 12.31 12.51 120,900 12.51 20-Nov-09 12.27 12.50 12.27 12.49 38,400 12.49 19-Nov-09 12.28 12.45 12.18 12.37 108,600 12.37 18-Nov-09 11.98 12.44 11.98 12.39 71,300 12.39 17-Nov-09 11.00 12.22 10.99 12.19 134,900 12.19 16-Nov-09 10.89 10.97 10.78 10.95 61,200 10.95 13-Nov-09 10.75 10.85 10.66 10.80 62,400 10.80 12-Nov-09 10.65 11.14 10.65 10.76 75,800 10.76 11-Nov-09 10.78 11.11 10.78 10.98 52,100 10.98 10-Nov-09 10.92 11.11 10.75 10.77 47,600 10.77 9-Nov-09 11.20 11.52 10.99 11.00 132,200 11.00 6-Nov-09 10.90 11.04 10.84 10.99 46,100 10.99 5-Nov-09 10.57 11.02 10.55 10.90 61,300 10.90 4-Nov-09 10.58 10.86 10.17 10.47 56,500 10.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions