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 UNCHANGED
Streaming Delayed 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 30, 2008 4.468 4.506 4.338 4.381 202,267 -0.07(-1.51%)
Apr 29, 2008 4.487 4.521 4.381 4.449 83,702 -0.04(-0.86%)
Apr 28, 2008 4.439 4.554 4.362 4.487 80,787 +0.03(+0.75%)
Apr 25, 2008 4.434 4.501 4.286 4.453 121,956 +0.02(+0.43%)
Apr 24, 2008 4.439 4.473 4.290 4.434 400,539 +0.04(+0.98%)
Apr 23, 2008 4.324 4.449 4.262 4.391 182,513 +0.08(+1.89%)
Apr 22, 2008 4.372 4.401 4.209 4.309 258,703 -0.09(-1.97%)
Apr 21, 2008 4.343 4.429 4.333 4.396 173,786 +0.01(+0.22%)
Apr 18, 2008 4.405 4.449 4.324 4.386 279,220 -0.00(-0.11%)
Apr 17, 2008 4.420 4.429 4.314 4.391 272,823 -0.04(-0.87%)
Apr 16, 2008 4.391 4.453 4.372 4.429 219,916 +0.07(+1.65%)
Apr 15, 2008 4.477 4.477 4.348 4.357 267,743 -0.11(-2.47%)
Apr 14, 2008 4.458 4.511 4.444 4.468 184,155 +0.00(+0.11%)
Apr 11, 2008 4.482 4.554 4.449 4.463 268,651 -0.08(-1.80%)
Apr 10, 2008 4.540 4.761 4.521 4.545 440,091 -0.00(-0.11%)
Apr 09, 2008 4.737 4.737 4.525 4.549 225,672 -0.20(-4.15%)
Apr 08, 2008 4.684 4.785 4.621 4.746 180,245 +0.03(+0.61%)
Apr 07, 2008 4.933 4.933 4.645 4.717 322,150 -0.19(-3.91%)
Apr 04, 2008 5.092 5.365 4.746 4.909 461,762 -0.25(-4.84%)
Apr 03, 2008 5.303 5.322 4.948 5.159 231,506 -0.20(-3.76%)
Apr 02, 2008 5.260 5.375 5.097 5.360 354,240 +0.08(+1.55%)
Apr 01, 2008 5.154 5.288 5.149 5.279 332,777 +0.17(+3.38%)
Mar 31, 2008 5.058 5.231 5.053 5.106 355,136 +0.03(+0.66%)
Mar 28, 2008 4.962 5.193 4.900 5.073 343,907 +0.10(+1.93%)
Mar 27, 2008 5.293 5.293 4.953 4.977 200,250 -0.30(-5.73%)
Mar 26, 2008 5.274 5.279 5.097 5.279 302,563 +0.00(+0.00%)
Mar 25, 2008 5.288 5.351 5.010 5.279 354,865 -0.08(-1.43%)
Mar 24, 2008 4.890 5.356 4.780 5.356 494,978 +0.56(+11.71%)
Mar 21, 2008 4.761 4.929 4.727 4.794 957,699 +0.00(+0.00%)
Mar 20, 2008 4.761 4.929 4.727 4.794 957,699 +0.05(+1.01%)
Mar 19, 2008 4.905 4.905 4.746 4.746 193,165 -0.07(-1.49%)
Mar 18, 2008 4.645 4.871 4.626 4.818 414,878 +0.29(+6.47%)
Mar 17, 2008 4.372 4.669 4.324 4.525 192,748 +0.03(+0.75%)
Mar 14, 2008 4.655 4.689 4.444 4.492 398,208 -0.12(-2.70%)
Mar 13, 2008 4.449 4.775 4.386 4.617 630,339 +0.10(+2.12%)
Mar 12, 2008 4.837 4.919 4.453 4.521 405,365 -0.24(-4.94%)
Mar 11, 2008 4.655 4.871 4.631 4.756 357,574 +0.21(+4.54%)
Mar 10, 2008 4.477 4.655 4.420 4.549 399,458 +0.12(+2.60%)
Mar 07, 2008 4.362 4.617 4.338 4.434 269,431 +0.03(+0.65%)
Mar 06, 2008 4.617 4.645 4.276 4.405 463,221 -0.23(-4.97%)
Mar 05, 2008 4.612 4.674 4.482 4.636 387,789 +0.04(+0.84%)
Mar 04, 2008 4.497 4.684 4.453 4.597 292,977 +0.05(+1.05%)
Mar 03, 2008 4.703 4.761 4.439 4.549 690,769 -0.16(-3.46%)
Feb 29, 2008 4.717 4.919 4.617 4.713 757,005 -0.10(-2.00%)
Feb 28, 2008 4.761 4.919 4.645 4.809 1,023,963 +0.00(+0.10%)
Feb 27, 2008 4.804 4.943 4.727 4.804 394,165 -0.06(-1.28%)
Feb 26, 2008 4.885 4.991 4.857 4.866 469,056 -0.06(-1.17%)
Feb 25, 2008 4.732 4.929 4.650 4.924 441,698 +0.12(+2.60%)
Feb 22, 2008 4.655 5.010 4.655 4.799 1,130,444 +0.42(+9.65%)
Feb 21, 2008 4.770 4.799 4.372 4.377 336,320 -0.36(-7.69%)
Feb 20, 2008 4.319 4.741 4.319 4.741 198,583 +0.41(+9.41%)
Feb 19, 2008 4.540 4.545 4.319 4.333 188,164 -0.12(-2.80%)
Feb 18, 2008 4.482 4.573 4.415 4.458 0 +0.00(+0.00%)
Feb 15, 2008 4.482 4.573 4.415 4.458 178,370 -0.05(-1.06%)
Feb 14, 2008 4.804 4.804 4.415 4.506 279,850 -0.28(-5.91%)
Feb 13, 2008 4.794 4.890 4.751 4.789 260,471 +0.05(+1.01%)
Feb 12, 2008 4.674 4.828 4.669 4.741 321,733 +0.08(+1.75%)
Feb 11, 2008 4.415 4.813 4.348 4.660 409,877 +0.26(+6.00%)
Feb 08, 2008 4.449 4.641 4.300 4.396 338,195 -0.09(-1.93%)
Feb 07, 2008 4.362 4.583 4.276 4.482 725,151 +0.10(+2.30%)
Feb 06, 2008 4.597 4.645 4.367 4.381 375,286 -0.16(-3.59%)
Feb 05, 2008 4.617 4.737 4.525 4.545 267,837 -0.17(-3.66%)
Feb 04, 2008 4.780 4.881 4.669 4.717 181,600 -0.07(-1.40%)
Feb 01, 2008 4.857 4.919 4.549 4.785 495,520 -0.12(-2.54%)
Jan 31, 2008 4.559 4.938 4.482 4.909 376,328 +0.28(+6.01%)
Jan 30, 2008 4.905 4.905 4.607 4.631 377,787 -0.32(-6.40%)
Jan 29, 2008 4.665 4.948 4.559 4.948 574,911 +0.32(+6.84%)
Jan 28, 2008 4.617 4.737 4.439 4.631 419,045 +0.02(+0.52%)
Jan 25, 2008 4.746 4.881 4.501 4.607 341,121 -0.06(-1.34%)
Jan 24, 2008 4.943 5.039 4.650 4.669 584,186 -0.34(-6.80%)
Jan 23, 2008 4.377 5.053 4.204 5.010 1,061,311 +0.54(+12.02%)
Jan 22, 2008 3.911 4.545 3.863 4.473 637,289 +0.39(+9.65%)
Jan 21, 2008 4.060 4.218 3.964 4.079 0 +0.00(+0.00%)
Jan 18, 2008 4.060 4.218 3.964 4.079 430,298 +0.07(+1.80%)
Jan 17, 2008 4.233 4.252 3.998 4.007 345,905 -0.22(-5.22%)
Jan 16, 2008 3.878 4.396 3.878 4.228 402,583 +0.34(+8.63%)
Jan 15, 2008 4.031 4.031 3.878 3.892 362,575 -0.16(-3.91%)
Jan 14, 2008 4.079 4.132 3.993 4.050 776,411 +0.05(+1.20%)
Jan 11, 2008 4.017 4.108 3.887 4.002 476,974 -0.05(-1.30%)
Jan 10, 2008 3.604 4.247 3.460 4.055 956,518 +0.42(+11.48%)
Jan 09, 2008 3.887 3.940 3.566 3.638 1,078,322 -0.25(-6.42%)
Jan 08, 2008 3.959 4.103 3.887 3.887 579,741 -0.07(-1.70%)
Jan 07, 2008 3.772 3.954 3.767 3.954 560,533 +0.19(+5.10%)
Jan 04, 2008 3.705 3.897 3.705 3.762 1,689,221 -0.13(-3.45%)
Jan 03, 2008 4.065 4.065 3.897 3.897 421,056 -0.10(-2.52%)
Jan 02, 2008 4.276 4.319 3.998 3.998 338,403 -0.32(-7.34%)
Jan 01, 2008 4.482 4.521 4.199 4.314 0 +0.00(+0.00%)
Dec 31, 2007 4.482 4.521 4.199 4.314 497,012 -0.18(-4.06%)
Dec 28, 2007 4.420 4.660 4.420 4.497 342,988 +0.09(+2.07%)
Dec 27, 2007 4.689 4.708 4.381 4.405 204,209 -0.28(-6.04%)
Dec 26, 2007 4.813 4.857 4.468 4.689 367,993 -0.15(-3.08%)
Dec 24, 2007 4.900 5.015 4.809 4.837 127,528 -0.12(-2.42%)
Dec 21, 2007 4.511 4.957 4.473 4.957 1,099,604 +0.52(+11.68%)
Dec 20, 2007 4.473 4.540 4.329 4.439 716,561 +0.02(+0.43%)
Dec 19, 2007 4.276 4.444 4.276 4.420 360,179 +0.14(+3.37%)
Dec 18, 2007 4.046 4.290 4.031 4.276 460,721 +0.25(+6.20%)
Dec 17, 2007 3.964 4.103 3.964 4.026 364,867 +0.07(+1.82%)
Dec 14, 2007 3.921 4.026 3.921 3.954 370,079 -0.06(-1.55%)
Dec 13, 2007 4.060 4.060 3.926 4.017 289,435 -0.09(-2.22%)
Dec 12, 2007 4.055 4.166 3.988 4.108 284,642 +0.13(+3.38%)
Dec 11, 2007 4.132 4.281 3.921 3.974 324,025 -0.22(-5.15%)
Dec 10, 2007 4.007 4.281 3.983 4.190 394,665 +0.16(+4.05%)
Dec 07, 2007 3.954 4.046 3.945 4.026 263,596 +0.02(+0.60%)
Dec 06, 2007 3.988 4.074 3.839 4.002 354,448 -0.02(-0.48%)
Dec 05, 2007 4.031 4.031 3.959 4.022 268,597 +0.05(+1.33%)
Dec 04, 2007 3.863 3.988 3.844 3.969 514,899 +0.11(+2.73%)
Dec 03, 2007 4.084 4.132 3.854 3.863 527,818 -0.22(-5.29%)
Nov 30, 2007 4.089 4.151 4.070 4.079 436,549 +0.01(+0.24%)
Nov 29, 2007 4.142 4.170 4.036 4.070 407,585 -0.07(-1.62%)
Nov 28, 2007 4.122 4.214 4.079 4.137 407,585 +0.05(+1.17%)
Nov 27, 2007 4.084 4.156 4.055 4.089 274,223 +0.00(+0.12%)
Nov 26, 2007 4.252 4.319 4.070 4.084 417,587 -0.14(-3.41%)
Nov 23, 2007 4.084 4.391 4.070 4.228 312,148 +0.19(+4.63%)
Nov 21, 2007 4.386 4.386 4.041 4.041 839,758 -0.36(-8.08%)
Nov 20, 2007 4.535 4.535 4.137 4.396 643,261 -0.15(-3.27%)
Nov 19, 2007 4.669 4.751 4.482 4.545 456,872 -0.19(-3.96%)
Nov 16, 2007 4.981 4.981 4.698 4.732 486,130 -0.14(-2.86%)
Nov 15, 2007 4.703 5.005 4.689 4.871 655,970 +0.08(+1.70%)
Nov 14, 2007 4.905 4.972 4.713 4.789 642,634 -0.18(-3.67%)
Nov 13, 2007 4.727 4.972 4.420 4.972 1,035,632 +0.27(+5.82%)
Nov 12, 2007 4.118 4.837 4.065 4.698 895,186 +0.57(+13.70%)
Nov 09, 2007 3.935 4.132 3.873 4.132 341,946 +0.12(+3.11%)
Nov 08, 2007 3.844 4.065 3.815 4.007 410,293 +0.19(+5.03%)
Nov 07, 2007 3.863 3.902 3.815 3.815 291,727 -0.09(-2.33%)
Nov 06, 2007 3.849 3.911 3.767 3.906 301,312 +0.06(+1.50%)
Nov 05, 2007 3.863 3.911 3.724 3.849 685,351 -0.02(-0.62%)
Nov 02, 2007 3.983 4.127 3.839 3.873 1,231,298 -0.09(-2.18%)
Nov 01, 2007 4.007 4.041 3.959 3.959 362,367 -0.12(-2.94%)
Oct 31, 2007 4.122 4.238 4.036 4.079 270,056 -0.03(-0.82%)
Oct 30, 2007 4.161 4.252 4.089 4.113 233,798 -0.08(-1.83%)
Oct 29, 2007 4.214 4.228 4.175 4.190 180,871 -0.01(-0.23%)
Oct 26, 2007 4.170 4.276 4.156 4.199 257,553 +0.04(+1.04%)
Oct 25, 2007 4.180 4.233 4.156 4.156 245,467 -0.02(-0.46%)
Oct 24, 2007 4.156 4.180 4.127 4.175 543,238 +0.02(+0.58%)
Oct 23, 2007 4.161 4.194 4.089 4.151 271,723 +0.04(+1.05%)
Oct 22, 2007 3.878 4.223 3.878 4.108 468,847 +0.13(+3.38%)
Oct 19, 2007 3.844 4.070 3.844 3.974 556,574 -0.06(-1.55%)
Oct 18, 2007 3.940 4.070 3.940 4.036 305,272 +0.02(+0.48%)
Oct 17, 2007 4.199 4.214 4.002 4.017 488,643 -0.16(-3.79%)
Oct 16, 2007 4.166 4.228 4.132 4.175 232,131 -0.02(-0.57%)
Oct 15, 2007 4.276 4.305 4.175 4.199 418,003 -0.09(-2.02%)
Oct 12, 2007 4.276 4.338 4.276 4.286 170,452 +0.01(+0.22%)
Oct 11, 2007 4.199 4.386 4.166 4.276 367,368 +0.05(+1.14%)
Oct 10, 2007 4.199 4.247 4.190 4.228 868,722 +0.03(+0.80%)
Oct 09, 2007 4.209 4.290 4.142 4.194 658,053 -0.00(-0.11%)
Oct 08, 2007 4.262 4.309 4.199 4.199 537,612 -0.12(-2.78%)
Oct 05, 2007 4.300 4.449 4.166 4.319 1,062,513 +0.03(+0.67%)
Oct 04, 2007 4.271 4.309 4.161 4.290 2,100,646 -0.03(-0.67%)
Oct 03, 2007 4.271 4.338 4.247 4.319 705,772 +0.00(+0.00%)
Oct 02, 2007 4.271 4.372 4.242 4.319 705,980 +0.05(+1.24%)
Oct 01, 2007 4.209 4.367 4.209 4.266 1,050,219 +0.06(+1.37%)
Sep 28, 2007 4.405 4.429 4.209 4.209 949,573 -0.20(-4.57%)
Sep 27, 2007 4.521 4.593 4.391 4.410 982,079 -0.10(-2.13%)
Sep 26, 2007 4.713 4.780 4.506 4.506 1,469,889 -0.21(-4.38%)
Sep 25, 2007 4.818 4.929 4.674 4.713 1,275,057 -0.23(-4.57%)
Sep 24, 2007 5.159 5.226 4.909 4.938 543,655 -0.22(-4.28%)
Sep 21, 2007 5.293 5.356 5.159 5.159 343,821 -0.09(-1.65%)
Sep 20, 2007 5.399 5.442 5.207 5.245 218,795 -0.18(-3.27%)
Sep 19, 2007 5.346 5.586 5.346 5.423 415,920 +0.15(+2.82%)
Sep 18, 2007 4.852 5.370 4.818 5.274 405,501 +0.44(+9.03%)
Sep 17, 2007 4.981 4.981 4.823 4.837 401,125 -0.19(-3.82%)
Sep 14, 2007 4.938 5.053 4.804 5.029 442,592 +0.04(+0.87%)
Sep 13, 2007 5.039 5.087 4.938 4.986 416,961 -0.04(-0.76%)
Sep 12, 2007 5.092 5.197 4.919 5.025 435,715 -0.13(-2.60%)
Sep 11, 2007 5.135 5.217 5.063 5.159 475,515 +0.03(+0.56%)
Sep 10, 2007 5.044 5.140 4.885 5.130 333,402 +0.07(+1.33%)
Sep 07, 2007 5.058 5.087 4.823 5.063 613,878 -0.10(-1.86%)
Sep 06, 2007 5.533 5.533 4.957 5.159 314,648 +0.03(+0.66%)
Sep 05, 2007 5.197 5.241 5.087 5.125 224,630 -0.12(-2.20%)
Sep 04, 2007 5.101 5.399 5.101 5.241 215,461 +0.10(+1.87%)
Aug 31, 2007 5.279 5.317 5.111 5.145 175,661 -0.07(-1.29%)
Aug 30, 2007 5.245 5.365 5.188 5.212 171,285 -0.10(-1.81%)
Aug 29, 2007 5.274 5.322 5.193 5.308 215,669 +0.05(+1.00%)
Aug 28, 2007 5.279 5.293 5.097 5.255 446,968 -0.02(-0.45%)
Aug 27, 2007 5.288 5.303 5.274 5.279 136,278 -0.01(-0.27%)
Aug 24, 2007 5.279 5.322 5.279 5.293 265,680 +0.00(+0.09%)
Aug 23, 2007 5.308 5.317 5.207 5.288 401,542 -0.01(-0.18%)
Aug 22, 2007 5.418 5.461 5.284 5.298 351,740 -0.07(-1.25%)
Aug 21, 2007 5.279 5.399 5.260 5.365 213,377 +0.07(+1.36%)
Aug 20, 2007 5.404 5.418 5.226 5.293 198,166 -0.11(-2.04%)
Aug 17, 2007 5.509 5.519 5.370 5.404 427,797 +0.13(+2.46%)
Aug 16, 2007 5.087 5.432 5.053 5.274 670,973 +0.15(+2.90%)
Aug 15, 2007 5.111 5.298 5.082 5.125 355,699 -0.01(-0.28%)
Aug 14, 2007 5.087 5.173 5.020 5.140 596,166 -0.15(-2.90%)
Aug 13, 2007 5.672 5.797 5.279 5.293 608,251 -0.36(-6.45%)
Aug 10, 2007 6.311 6.483 5.658 5.658 785,997 -0.83(-12.73%)
Aug 09, 2007 6.047 6.483 6.047 6.483 1,358,825 +0.32(+5.14%)
Aug 08, 2007 5.341 6.493 5.341 6.167 1,220,254 +0.86(+16.29%)
Aug 07, 2007 5.029 5.408 4.943 5.303 636,799 +0.24(+4.74%)
Aug 06, 2007 4.929 5.101 4.780 5.063 765,159 +0.26(+5.50%)
Aug 03, 2007 4.833 5.241 4.789 4.799 1,123,150 -0.44(-8.42%)
Aug 02, 2007 5.197 5.269 5.087 5.241 451,552 +0.06(+1.11%)
Aug 01, 2007 5.121 5.351 5.121 5.183 674,307 -0.17(-3.14%)
Jul 31, 2007 5.442 5.485 5.269 5.351 528,860 -0.05(-0.89%)
Jul 30, 2007 5.456 5.692 5.317 5.399 374,869 -0.03(-0.62%)
Jul 27, 2007 5.442 5.581 5.423 5.432 501,771 -0.04(-0.70%)
Jul 26, 2007 5.624 5.677 5.437 5.471 256,720 -0.25(-4.36%)
Jul 25, 2007 5.615 5.845 5.509 5.720 504,271 +0.15(+2.76%)
Jul 24, 2007 5.744 5.744 5.528 5.567 460,304 -0.19(-3.33%)
Jul 23, 2007 5.773 5.831 5.735 5.759 320,066 -0.00(-0.08%)
Jul 20, 2007 5.831 5.840 5.706 5.764 409,043 -0.08(-1.40%)
Jul 19, 2007 5.888 5.912 5.836 5.845 277,766 -0.00(-0.08%)
Jul 18, 2007 5.807 5.903 5.807 5.850 270,889 +0.00(+0.08%)
Jul 17, 2007 5.951 5.989 5.840 5.845 202,333 -0.13(-2.17%)
Jul 16, 2007 6.004 6.047 5.951 5.975 436,341 -0.03(-0.48%)
Jul 13, 2007 5.989 6.047 5.956 6.004 201,083 +0.01(+0.24%)
Jul 12, 2007 5.956 6.119 5.956 5.989 217,753 +0.07(+1.22%)
Jul 11, 2007 5.860 5.936 5.840 5.917 348,822 +0.04(+0.65%)
Jul 10, 2007 5.941 6.047 5.879 5.879 428,839 -0.09(-1.53%)
Jul 09, 2007 5.807 6.037 5.807 5.970 808,918 +0.26(+4.63%)
Jul 06, 2007 5.720 5.768 5.677 5.706 321,108 +0.02(+0.42%)
Jul 05, 2007 5.634 5.687 5.605 5.682 188,581 +0.04(+0.77%)
Jul 03, 2007 5.644 5.644 5.591 5.639 126,693 +0.01(+0.17%)
Jul 02, 2007 5.634 5.720 5.605 5.629 462,179 +0.03(+0.51%)
Jun 29, 2007 5.711 5.716 5.591 5.600 349,239 -0.09(-1.52%)
Jun 28, 2007 5.653 5.716 5.644 5.687 277,974 +0.01(+0.25%)
Jun 27, 2007 5.591 5.677 5.591 5.672 300,062 +0.03(+0.60%)
Jun 26, 2007 5.663 5.701 5.610 5.639 369,868 +0.00(+0.00%)
Jun 25, 2007 5.696 5.711 5.615 5.639 263,596 -0.06(-1.01%)
Jun 22, 2007 5.749 5.749 5.615 5.696 740,571 -0.05(-0.92%)
Jun 21, 2007 5.624 5.768 5.413 5.749 354,448 +0.09(+1.61%)
Jun 20, 2007 5.749 5.768 5.567 5.658 460,095 -0.06(-1.01%)
Jun 19, 2007 5.812 5.812 5.668 5.716 250,885 -0.12(-2.06%)
Jun 18, 2007 5.927 5.941 5.778 5.836 528,443 -0.09(-1.54%)
Jun 15, 2007 5.879 5.956 5.864 5.927 364,867 +0.12(+2.15%)
Jun 14, 2007 5.816 5.840 5.783 5.802 453,219 -0.03(-0.49%)
Jun 13, 2007 5.788 5.869 5.735 5.831 360,908 +0.07(+1.17%)
Jun 12, 2007 5.687 5.812 5.687 5.764 379,662 +0.07(+1.26%)
Jun 11, 2007 5.687 5.725 5.629 5.692 284,851 -0.01(-0.25%)
Jun 08, 2007 5.615 5.716 5.605 5.706 178,578 +0.09(+1.54%)
Jun 07, 2007 5.807 5.807 5.605 5.620 310,898 -0.20(-3.38%)
Jun 06, 2007 5.807 5.855 5.783 5.816 324,025 +0.00(+0.08%)
Jun 05, 2007 5.816 5.840 5.735 5.812 367,159 -0.05(-0.90%)
Jun 04, 2007 5.864 5.898 5.821 5.864 157,324 -0.03(-0.49%)
Jun 01, 2007 5.879 5.936 5.807 5.893 244,640 +0.04(+0.74%)
May 31, 2007 5.864 5.951 5.768 5.850 822,254 +0.00(+0.08%)
May 30, 2007 5.855 5.888 5.778 5.845 314,857 -0.06(-0.98%)
May 29, 2007 5.807 5.965 5.860 5.903 195,249 +0.02(+0.33%)
May 25, 2007 5.821 5.893 5.802 5.884 228,172 +0.10(+1.66%)
May 24, 2007 5.802 5.860 5.759 5.788 487,184 -0.03(-0.58%)
May 23, 2007 5.888 5.898 5.797 5.821 304,438 -0.06(-1.06%)
May 22, 2007 5.984 6.013 5.783 5.884 352,573 -0.09(-1.53%)
May 21, 2007 5.903 6.008 5.898 5.975 135,444 +0.05(+0.89%)
May 18, 2007 5.816 5.936 5.807 5.922 230,673 +0.11(+1.82%)
May 17, 2007 5.807 5.860 5.783 5.816 224,630 -0.02(-0.33%)
May 16, 2007 5.845 5.911 5.740 5.836 363,825 +0.01(+0.16%)
May 15, 2007 5.831 5.888 5.783 5.826 358,824 -0.02(-0.41%)
May 14, 2007 5.879 5.946 5.831 5.850 204,209 -0.03(-0.49%)
May 11, 2007 6.032 6.071 5.840 5.879 316,107 -0.17(-2.85%)
May 10, 2007 5.879 6.143 5.831 6.052 965,201 +0.18(+3.02%)
May 09, 2007 5.807 5.932 5.764 5.874 697,853 +0.04(+0.66%)
May 08, 2007 5.792 5.845 5.744 5.836 355,699 +0.01(+0.16%)
May 07, 2007 6.047 6.090 5.821 5.826 894,561 -0.27(-4.41%)
May 04, 2007 6.253 6.277 6.013 6.095 464,263 -0.12(-1.85%)
May 03, 2007 6.287 6.512 6.210 6.210 456,553 -0.03(-0.46%)
May 02, 2007 6.205 6.296 6.100 6.239 253,594 +0.02(+0.39%)
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.