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

Haverty Furniture Companies (NY: HVT )

28.10 -0.19 (-0.67%)
Official Closing Price Updated: 7:00 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 28, 2006 7.170 7.324 7.098 7.242 180,975 +0.02(+0.33%)
Apr 27, 2006 7.098 7.261 7.031 7.218 163,044 +0.10(+1.35%)
Apr 26, 2006 7.314 7.410 7.098 7.122 122,596 -0.17(-2.30%)
Apr 25, 2006 7.271 7.300 7.166 7.290 118,634 +0.02(+0.26%)
Apr 24, 2006 7.410 7.410 7.271 7.271 149,909 -0.26(-3.44%)
Apr 21, 2006 7.602 7.626 7.333 7.530 184,937 +0.05(+0.71%)
Apr 20, 2006 7.386 7.482 7.343 7.477 128,225 +0.05(+0.71%)
Apr 19, 2006 7.362 7.501 7.362 7.425 164,504 -0.00(-0.06%)
Apr 18, 2006 7.002 7.429 7.002 7.429 156,581 +0.43(+6.10%)
Apr 17, 2006 6.979 7.007 6.931 7.002 191,192 -0.00(-0.07%)
Apr 13, 2006 7.022 7.031 6.926 7.007 97,576 -0.01(-0.20%)
Apr 12, 2006 6.796 7.055 6.796 7.022 134,063 -0.01(-0.20%)
Apr 11, 2006 6.959 7.036 6.950 7.036 132,395 +0.10(+1.38%)
Apr 10, 2006 6.979 7.017 6.907 6.940 187,647 -0.05(-0.69%)
Apr 07, 2006 7.094 7.113 6.979 6.988 184,937 -0.06(-0.88%)
Apr 06, 2006 6.758 7.055 6.758 7.050 192,651 +0.15(+2.15%)
Apr 05, 2006 7.098 7.098 6.897 6.902 108,835 -0.23(-3.23%)
Apr 04, 2006 6.907 7.142 6.887 7.132 202,867 +0.15(+2.20%)
Apr 03, 2006 6.931 6.993 6.863 6.979 250,613 +0.10(+1.39%)
Mar 31, 2006 7.002 7.002 6.883 6.883 251,030 -0.12(-1.71%)
Mar 30, 2006 7.041 7.041 6.902 7.002 108,210 -0.03(-0.41%)
Mar 29, 2006 7.103 7.132 7.012 7.031 140,318 +0.00(+0.07%)
Mar 28, 2006 7.007 7.074 6.907 7.026 74,433 +0.02(+0.34%)
Mar 27, 2006 7.098 7.137 6.950 7.002 108,835 -0.10(-1.42%)
Mar 24, 2006 7.084 7.113 7.007 7.103 88,611 +0.02(+0.34%)
Mar 23, 2006 7.026 7.118 6.988 7.079 125,098 +0.03(+0.41%)
Mar 22, 2006 6.921 7.060 6.907 7.050 258,953 +0.10(+1.45%)
Mar 21, 2006 7.156 7.156 6.935 6.950 247,486 -0.17(-2.42%)
Mar 20, 2006 7.050 7.122 6.998 7.122 112,380 +0.08(+1.09%)
Mar 17, 2006 7.055 7.098 6.955 7.046 519,158 +0.04(+0.55%)
Mar 16, 2006 7.041 7.050 6.945 7.007 141,569 -0.02(-0.27%)
Mar 15, 2006 6.950 7.041 6.940 7.026 184,728 +0.07(+1.03%)
Mar 14, 2006 6.868 7.012 6.815 6.955 115,716 +0.09(+1.33%)
Mar 13, 2006 6.806 6.950 6.739 6.863 185,354 +0.06(+0.85%)
Mar 10, 2006 6.782 6.835 6.720 6.806 192,651 +0.03(+0.50%)
Mar 09, 2006 6.763 6.806 6.696 6.772 157,415 +0.03(+0.50%)
Mar 08, 2006 6.619 6.806 6.614 6.739 123,638 +0.11(+1.59%)
Mar 07, 2006 6.662 6.691 6.571 6.633 177,222 -0.10(-1.43%)
Mar 06, 2006 6.273 6.811 6.273 6.729 103,623 +0.00(+0.00%)
Mar 03, 2006 6.835 6.835 6.715 6.729 536,463 -0.10(-1.41%)
Mar 02, 2006 6.801 6.883 6.787 6.825 301,487 +0.01(+0.21%)
Mar 01, 2006 6.835 6.873 6.787 6.811 410,322 -0.02(-0.35%)
Feb 28, 2006 6.931 6.916 6.806 6.835 206,620 -0.10(-1.38%)
Feb 27, 2006 6.830 6.969 6.705 6.931 241,022 +0.12(+1.76%)
Feb 24, 2006 6.715 6.844 6.672 6.811 143,446 +0.06(+0.92%)
Feb 23, 2006 6.696 6.772 6.686 6.748 286,475 +0.05(+0.72%)
Feb 22, 2006 6.715 6.763 6.624 6.700 256,660 -0.07(-1.06%)
Feb 21, 2006 6.863 6.907 6.604 6.772 688,458 -0.33(-4.66%)
Feb 17, 2006 7.118 7.118 7.002 7.103 130,310 -0.02(-0.34%)
Feb 16, 2006 6.921 7.132 6.921 7.127 120,302 +0.25(+3.70%)
Feb 15, 2006 6.849 6.897 6.753 6.873 147,616 +0.02(+0.28%)
Feb 14, 2006 6.763 6.878 6.667 6.854 177,014 +0.14(+2.07%)
Feb 13, 2006 6.763 6.763 6.667 6.715 151,994 -0.01(-0.14%)
Feb 10, 2006 6.710 6.753 6.523 6.724 118,426 +0.04(+0.65%)
Feb 09, 2006 6.715 6.753 6.648 6.681 126,557 -0.03(-0.50%)
Feb 08, 2006 6.691 6.820 6.604 6.715 270,421 -0.19(-2.71%)
Feb 07, 2006 6.907 6.979 6.820 6.902 127,808 -0.00(-0.07%)
Feb 06, 2006 6.945 6.964 6.839 6.907 193,485 -0.08(-1.10%)
Feb 03, 2006 7.295 7.410 6.964 6.983 322,753 -0.34(-4.65%)
Feb 02, 2006 7.146 7.324 7.074 7.324 196,613 +0.13(+1.80%)
Feb 01, 2006 7.079 7.233 7.055 7.194 154,496 +0.07(+0.94%)
Jan 31, 2006 7.098 7.161 7.038 7.127 172,844 +0.00(+0.07%)
Jan 30, 2006 7.065 7.175 7.036 7.122 384,052 +0.01(+0.20%)
Jan 27, 2006 7.190 7.228 7.026 7.108 157,832 -0.08(-1.13%)
Jan 26, 2006 6.950 7.194 6.883 7.190 309,827 +0.26(+3.81%)
Jan 25, 2006 6.772 6.926 6.715 6.926 110,295 +0.11(+1.55%)
Jan 24, 2006 6.681 6.820 6.638 6.820 80,271 +0.13(+1.94%)
Jan 23, 2006 6.576 6.691 6.374 6.691 198,697 +0.12(+1.75%)
Jan 20, 2006 6.662 6.662 6.451 6.576 114,673 -0.02(-0.29%)
Jan 19, 2006 6.619 6.633 6.441 6.595 195,570 +0.02(+0.36%)
Jan 18, 2006 6.331 6.576 6.331 6.571 128,225 +0.22(+3.40%)
Jan 17, 2006 6.513 6.513 6.283 6.355 251,239 -0.21(-3.14%)
Jan 13, 2006 6.576 6.628 6.499 6.561 164,504 +0.03(+0.44%)
Jan 12, 2006 6.585 6.638 6.441 6.532 91,321 -0.09(-1.38%)
Jan 11, 2006 6.619 6.624 6.427 6.624 212,250 -0.03(-0.50%)
Jan 10, 2006 6.451 6.691 6.403 6.657 197,029 +0.21(+3.20%)
Jan 09, 2006 6.374 6.523 6.374 6.451 128,642 +0.11(+1.66%)
Jan 06, 2006 6.355 6.384 6.163 6.345 141,152 +0.01(+0.23%)
Jan 05, 2006 6.240 6.470 6.235 6.331 188,690 +0.01(+0.23%)
Jan 04, 2006 6.254 6.350 6.163 6.317 188,273 +0.01(+0.23%)
Jan 03, 2006 6.230 6.403 6.072 6.302 158,666 +0.12(+1.94%)
Dec 30, 2005 6.163 6.264 6.077 6.182 157,415 -0.03(-0.46%)
Dec 29, 2005 6.187 6.307 6.120 6.211 97,576 +0.05(+0.78%)
Dec 28, 2005 6.163 6.226 6.139 6.163 128,642 +0.00(+0.00%)
Dec 27, 2005 6.273 6.374 6.154 6.163 125,098 -0.09(-1.46%)
Dec 23, 2005 6.226 6.331 6.221 6.254 115,299 +0.04(+0.62%)
Dec 22, 2005 6.235 6.427 6.149 6.216 150,535 -0.01(-0.15%)
Dec 21, 2005 6.192 6.350 6.182 6.226 131,978 +0.12(+1.88%)
Dec 20, 2005 6.230 6.259 6.110 6.110 137,816 -0.07(-1.16%)
Dec 19, 2005 6.245 6.297 6.144 6.182 145,322 -0.06(-0.92%)
Dec 16, 2005 6.408 6.475 6.240 6.240 358,615 -0.15(-2.33%)
Dec 15, 2005 6.441 6.542 6.235 6.389 108,210 -0.13(-1.99%)
Dec 14, 2005 6.537 6.595 6.470 6.518 135,940 -0.02(-0.29%)
Dec 13, 2005 6.600 6.619 6.456 6.537 89,653 -0.08(-1.16%)
Dec 12, 2005 6.609 6.696 6.576 6.614 79,437 +0.04(+0.66%)
Dec 09, 2005 6.652 6.661 6.508 6.571 133,646 -0.12(-1.79%)
Dec 08, 2005 6.763 6.767 6.523 6.691 136,982 +0.01(+0.14%)
Dec 07, 2005 6.624 6.715 6.571 6.681 164,087 +0.11(+1.60%)
Dec 06, 2005 6.312 6.825 6.283 6.576 479,126 +0.38(+6.20%)
Dec 05, 2005 6.115 6.202 6.024 6.192 91,738 -0.02(-0.31%)
Dec 02, 2005 6.120 6.278 6.082 6.211 122,179 +0.06(+0.94%)
Dec 01, 2005 6.235 6.360 6.010 6.154 244,984 -0.03(-0.54%)
Nov 30, 2005 5.990 6.259 5.976 6.187 215,586 +0.26(+4.37%)
Nov 29, 2005 6.130 6.106 5.885 5.928 199,948 -0.20(-3.29%)
Nov 28, 2005 6.230 6.273 6.130 6.130 307,950 -0.11(-1.69%)
Nov 25, 2005 6.245 6.245 6.216 6.235 50,039 -0.01(-0.15%)
Nov 23, 2005 6.163 6.326 6.163 6.245 106,542 +0.05(+0.77%)
Nov 22, 2005 6.293 6.326 6.197 6.197 132,604 -0.07(-1.15%)
Nov 21, 2005 6.259 6.297 6.216 6.269 121,553 +0.03(+0.54%)
Nov 18, 2005 6.341 6.341 6.197 6.235 158,457 -0.04(-0.61%)
Nov 17, 2005 6.096 6.302 6.096 6.273 113,422 +0.18(+2.99%)
Nov 16, 2005 6.139 6.283 6.019 6.091 94,240 +0.00(+0.00%)
Nov 15, 2005 6.350 6.393 6.029 6.091 152,828 -0.26(-4.15%)
Nov 14, 2005 6.379 6.408 6.202 6.355 287,934 +0.17(+2.71%)
Nov 11, 2005 6.062 6.235 5.995 6.187 89,653 +0.09(+1.42%)
Nov 10, 2005 5.837 6.168 5.837 6.101 181,809 +0.24(+4.01%)
Nov 09, 2005 5.856 5.875 5.808 5.866 164,504 +0.02(+0.41%)
Nov 08, 2005 6.014 6.014 5.770 5.842 344,437 -0.22(-3.64%)
Nov 07, 2005 5.851 6.106 5.789 6.062 238,937 +0.21(+3.61%)
Nov 04, 2005 5.856 5.899 5.789 5.851 306,074 +0.02(+0.33%)
Nov 03, 2005 5.904 5.919 5.712 5.832 262,915 -0.04(-0.65%)
Nov 02, 2005 5.755 5.871 5.660 5.871 217,671 +0.06(+0.99%)
Nov 01, 2005 5.827 5.899 5.736 5.813 90,070 -0.06(-0.98%)
Oct 31, 2005 5.827 5.914 5.755 5.871 277,926 +0.05(+0.82%)
Oct 28, 2005 5.636 5.851 5.636 5.823 135,106 +0.20(+3.58%)
Oct 27, 2005 5.636 5.660 5.612 5.621 400,314 +0.01(+0.17%)
Oct 26, 2005 5.650 5.755 5.578 5.612 105,916 -0.04(-0.76%)
Oct 25, 2005 5.746 5.813 5.592 5.655 184,937 -0.05(-0.92%)
Oct 24, 2005 5.597 5.784 5.588 5.708 249,154 +0.11(+1.97%)
Oct 21, 2005 5.578 5.650 5.549 5.597 231,849 +0.02(+0.43%)
Oct 20, 2005 5.722 5.755 5.530 5.573 212,667 -0.16(-2.76%)
Oct 19, 2005 5.636 5.755 5.612 5.731 257,077 +0.10(+1.70%)
Oct 18, 2005 5.727 5.755 5.602 5.636 607,769 -0.14(-2.41%)
Oct 17, 2005 5.712 5.779 5.684 5.775 319,626 +0.10(+1.69%)
Oct 14, 2005 5.765 5.784 5.636 5.679 617,777 -0.08(-1.33%)
Oct 13, 2005 5.755 5.856 5.640 5.755 339,433 +0.01(+0.25%)
Oct 12, 2005 5.765 5.784 5.708 5.741 380,507 -0.04(-0.66%)
Oct 11, 2005 5.751 5.823 5.751 5.779 199,114 +0.04(+0.67%)
Oct 10, 2005 5.813 5.837 5.712 5.741 192,026 -0.10(-1.64%)
Oct 07, 2005 5.928 5.928 5.755 5.837 205,369 -0.09(-1.54%)
Oct 06, 2005 5.717 5.938 5.717 5.928 267,293 +0.22(+3.78%)
Oct 05, 2005 5.779 5.799 5.712 5.712 277,301 -0.07(-1.16%)
Oct 04, 2005 5.847 5.890 5.775 5.779 116,758 -0.02(-0.41%)
Oct 03, 2005 5.827 5.919 5.779 5.803 116,341 -0.06(-1.06%)
Sep 30, 2005 5.923 5.923 5.779 5.866 114,048 -0.06(-0.97%)
Sep 29, 2005 5.799 5.938 5.779 5.923 205,161 +0.12(+2.15%)
Sep 28, 2005 5.875 5.880 5.775 5.799 180,975 -0.08(-1.31%)
Sep 27, 2005 5.909 5.928 5.808 5.875 163,253 -0.01(-0.24%)
Sep 26, 2005 5.803 5.938 5.803 5.890 124,681 +0.12(+2.16%)
Sep 23, 2005 5.765 5.851 5.736 5.765 80,271 -0.01(-0.17%)
Sep 22, 2005 5.770 5.818 5.731 5.775 136,565 -0.00(-0.08%)
Sep 21, 2005 5.799 5.803 5.755 5.779 452,647 -0.06(-1.07%)
Sep 20, 2005 5.928 5.957 5.775 5.842 301,487 -0.11(-1.77%)
Sep 19, 2005 6.053 6.053 5.880 5.947 198,280 -0.11(-1.74%)
Sep 16, 2005 5.933 6.091 5.899 6.053 303,989 +0.15(+2.52%)
Sep 15, 2005 5.928 5.928 5.885 5.904 89,236 -0.02(-0.40%)
Sep 14, 2005 5.971 6.019 5.880 5.928 93,406 -0.02(-0.32%)
Sep 13, 2005 5.990 6.038 5.890 5.947 113,005 -0.07(-1.20%)
Sep 12, 2005 5.919 6.101 5.861 6.019 165,963 +0.10(+1.70%)
Sep 09, 2005 5.904 5.928 5.875 5.919 142,403 +0.01(+0.24%)
Sep 08, 2005 5.899 5.928 5.851 5.904 279,803 -0.02(-0.32%)
Sep 07, 2005 5.933 5.933 5.837 5.923 248,320 +0.00(+0.00%)
Sep 06, 2005 5.976 5.986 5.875 5.923 345,897 -0.03(-0.48%)
Sep 02, 2005 5.995 6.053 5.880 5.952 278,343 -0.02(-0.40%)
Sep 01, 2005 5.990 6.053 5.904 5.976 80,062 +0.00(+0.00%)
Aug 31, 2005 5.995 6.058 5.895 5.976 144,697 -0.00(-0.08%)
Aug 30, 2005 6.043 6.043 5.904 5.981 144,905 -0.06(-1.03%)
Aug 29, 2005 5.851 6.058 5.851 6.043 267,919 +0.19(+3.28%)
Aug 26, 2005 5.875 5.909 5.851 5.851 174,303 -0.01(-0.16%)
Aug 25, 2005 5.871 5.919 5.760 5.861 302,321 -0.04(-0.73%)
Aug 24, 2005 6.043 6.115 5.837 5.904 509,567 -0.11(-1.83%)
Aug 23, 2005 6.072 6.072 5.947 6.014 727,655 -0.06(-0.95%)
Aug 22, 2005 6.139 6.173 6.029 6.072 643,631 -0.02(-0.31%)
Aug 19, 2005 6.038 6.202 6.019 6.091 415,118 +0.06(+1.03%)
Aug 18, 2005 6.019 6.077 5.986 6.029 331,927 -0.04(-0.63%)
Aug 17, 2005 6.192 6.192 6.043 6.067 487,883 -0.09(-1.48%)
Aug 16, 2005 6.149 6.221 6.091 6.158 595,259 +0.05(+0.78%)
Aug 15, 2005 6.139 6.206 6.024 6.110 152,411 +0.00(+0.08%)
Aug 12, 2005 6.144 6.187 6.024 6.106 119,468 -0.06(-1.01%)
Aug 11, 2005 6.187 6.245 6.101 6.168 122,179 +0.00(+0.00%)
Aug 10, 2005 6.163 6.254 6.043 6.168 173,261 +0.05(+0.86%)
Aug 09, 2005 6.101 6.163 6.067 6.115 170,133 +0.06(+1.03%)
Aug 08, 2005 6.082 6.120 5.986 6.053 205,369 -0.05(-0.79%)
Aug 05, 2005 6.096 6.206 6.067 6.101 158,249 -0.04(-0.70%)
Aug 04, 2005 6.139 6.216 6.115 6.144 292,104 +0.00(+0.00%)
Aug 03, 2005 6.163 6.245 6.139 6.144 194,736 -0.02(-0.31%)
Aug 02, 2005 6.355 6.475 6.139 6.163 444,724 -0.22(-3.46%)
Aug 01, 2005 6.456 6.595 6.379 6.384 190,775 -0.03(-0.45%)
Jul 29, 2005 6.489 6.609 6.384 6.413 119,260 -0.11(-1.69%)
Jul 28, 2005 6.470 6.633 6.451 6.523 184,937 +0.05(+0.82%)
Jul 27, 2005 6.465 6.470 6.312 6.470 141,569 +0.05(+0.82%)
Jul 26, 2005 6.456 6.484 6.403 6.417 138,442 +0.01(+0.15%)
Jul 25, 2005 6.475 6.475 6.369 6.408 85,275 -0.08(-1.18%)
Jul 22, 2005 6.456 6.499 6.336 6.484 191,609 +0.08(+1.20%)
Jul 21, 2005 6.686 6.686 6.398 6.408 254,992 -0.24(-3.54%)
Jul 20, 2005 6.403 6.643 6.331 6.643 129,059 +0.24(+3.75%)
Jul 19, 2005 6.408 6.585 6.379 6.403 182,643 +0.04(+0.68%)
Jul 18, 2005 6.317 6.427 6.259 6.360 134,063 +0.05(+0.84%)
Jul 15, 2005 6.288 6.379 6.269 6.307 151,369 -0.03(-0.45%)
Jul 14, 2005 6.393 6.556 6.336 6.336 300,236 -0.01(-0.15%)
Jul 13, 2005 6.326 6.427 6.307 6.345 341,935 +0.06(+0.92%)
Jul 12, 2005 6.441 6.465 6.269 6.288 204,744 -0.09(-1.35%)
Jul 11, 2005 6.259 6.437 6.259 6.374 213,918 +0.12(+2.00%)
Jul 08, 2005 6.259 6.307 6.091 6.249 340,059 -0.01(-0.15%)
Jul 07, 2005 6.715 6.715 6.043 6.259 581,499 -0.51(-7.58%)
Jul 06, 2005 7.132 7.132 6.657 6.772 247,486 -0.36(-5.04%)
Jul 05, 2005 6.859 7.166 6.844 7.132 151,369 +0.24(+3.48%)
Jul 01, 2005 7.113 7.113 6.811 6.892 170,759 -0.20(-2.77%)
Jun 30, 2005 7.074 7.146 7.065 7.089 110,086 +0.06(+0.89%)
Jun 29, 2005 7.055 7.098 6.974 7.026 120,928 -0.03(-0.41%)
Jun 28, 2005 6.955 7.194 6.955 7.055 164,295 +0.15(+2.15%)
Jun 27, 2005 7.146 7.146 6.897 6.907 163,461 -0.19(-2.70%)
Jun 24, 2005 7.386 7.386 7.060 7.098 150,952 -0.26(-3.52%)
Jun 23, 2005 7.439 7.444 7.357 7.357 128,017 -0.07(-0.90%)
Jun 22, 2005 7.290 7.544 7.266 7.425 164,295 +0.17(+2.31%)
Jun 21, 2005 7.146 7.257 7.118 7.257 182,018 +0.13(+1.89%)
Jun 20, 2005 7.103 7.166 7.070 7.122 109,252 +0.00(+0.00%)
Jun 17, 2005 7.118 7.319 7.084 7.122 262,498 +0.02(+0.34%)
Jun 16, 2005 6.916 7.122 6.916 7.098 88,611 +0.17(+2.42%)
Jun 15, 2005 7.084 7.084 6.892 6.931 450,562 -0.11(-1.50%)
Jun 14, 2005 6.859 7.046 6.825 7.036 72,140 +0.16(+2.30%)
Jun 13, 2005 6.811 6.926 6.796 6.878 149,492 +0.02(+0.28%)
Jun 10, 2005 6.638 6.892 6.628 6.859 139,693 +0.18(+2.66%)
Jun 09, 2005 6.600 6.715 6.590 6.681 85,692 +0.05(+0.72%)
Jun 08, 2005 6.691 6.705 6.547 6.633 499,559 -0.07(-1.07%)
Jun 07, 2005 6.916 7.007 6.705 6.705 245,401 -0.12(-1.76%)
Jun 06, 2005 6.753 6.907 6.614 6.825 76,310 +0.07(+1.07%)
Jun 03, 2005 6.772 6.873 6.681 6.753 122,804 -0.02(-0.28%)
Jun 02, 2005 6.715 6.811 6.700 6.772 75,476 +0.02(+0.28%)
Jun 01, 2005 6.739 6.859 6.643 6.753 133,021 -0.02(-0.35%)
May 31, 2005 6.835 6.883 6.710 6.777 110,503 -0.03(-0.42%)
May 27, 2005 6.739 6.883 6.499 6.806 155,330 +0.06(+0.92%)
May 26, 2005 6.470 6.753 6.470 6.743 143,446 +0.29(+4.46%)
May 25, 2005 6.489 6.523 6.417 6.456 113,631 -0.07(-1.03%)
May 24, 2005 6.715 6.734 6.417 6.523 253,741 -0.25(-3.68%)
May 23, 2005 6.835 6.907 6.672 6.772 125,932 -0.09(-1.26%)
May 20, 2005 7.079 7.079 6.743 6.859 189,107 -0.19(-2.72%)
May 19, 2005 6.931 7.074 6.883 7.050 121,970 +0.14(+2.08%)
May 18, 2005 6.777 6.955 6.662 6.907 279,386 +0.18(+2.64%)
May 17, 2005 6.676 6.811 6.676 6.729 144,697 +0.06(+0.94%)
May 16, 2005 6.374 6.720 6.374 6.667 336,097 +0.34(+5.30%)
May 13, 2005 6.470 6.470 6.235 6.331 129,268 -0.12(-1.86%)
May 12, 2005 6.508 6.657 6.398 6.451 166,172 -0.06(-0.88%)
May 11, 2005 6.580 6.691 6.446 6.508 139,484 -0.07(-1.09%)
May 10, 2005 6.830 6.830 6.576 6.580 111,546 -0.28(-4.06%)
May 09, 2005 6.767 6.873 6.662 6.859 149,492 +0.14(+2.07%)
May 06, 2005 6.724 6.748 6.600 6.720 97,159 +0.04(+0.65%)
May 05, 2005 6.739 6.758 6.648 6.676 329,425 -0.04(-0.64%)
May 04, 2005 6.715 6.907 6.710 6.720 206,412 +0.00(+0.07%)
May 03, 2005 6.523 6.825 6.403 6.715 458,902 -0.29(-4.11%)
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.