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

Haverty Furniture Companies (NY: HVT )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.212 5.380 5.193 5.207 221,364 +0.01(+0.28%)
Apr 29, 2009 5.077 5.279 4.919 5.193 160,270 +0.13(+2.66%)
Apr 28, 2009 5.125 5.375 5.039 5.058 500,010 -0.11(-2.14%)
Apr 27, 2009 5.183 5.303 5.039 5.169 205,203 -0.15(-2.89%)
Apr 24, 2009 5.288 5.384 5.149 5.322 195,278 +0.05(+1.00%)
Apr 23, 2009 5.260 5.293 5.111 5.269 179,235 +0.03(+0.55%)
Apr 22, 2009 5.327 5.375 5.197 5.241 284,075 -0.17(-3.11%)
Apr 21, 2009 5.164 5.418 5.135 5.408 205,895 +0.21(+4.06%)
Apr 20, 2009 5.188 5.298 4.957 5.197 348,472 -0.08(-1.55%)
Apr 17, 2009 5.130 5.341 5.111 5.279 481,954 +0.08(+1.48%)
Apr 16, 2009 4.996 5.269 4.842 5.202 311,754 +0.21(+4.23%)
Apr 15, 2009 5.140 5.140 4.943 4.991 205,680 -0.17(-3.26%)
Apr 14, 2009 5.121 5.298 5.020 5.159 676,672 -0.03(-0.56%)
Apr 13, 2009 4.991 5.207 4.938 5.188 968,477 +0.12(+2.37%)
Apr 09, 2009 4.885 5.145 4.885 5.068 615,888 +0.24(+4.97%)
Apr 08, 2009 4.929 4.981 4.679 4.828 835,963 -0.08(-1.57%)
Apr 07, 2009 4.996 5.092 4.895 4.905 174,073 -0.15(-3.04%)
Apr 06, 2009 5.073 5.111 5.005 5.058 198,210 -0.08(-1.50%)
Apr 03, 2009 5.020 5.135 4.989 5.135 437,316 +0.12(+2.49%)
Apr 02, 2009 5.173 5.279 4.905 5.010 670,458 -0.07(-1.42%)
Apr 01, 2009 4.986 5.202 4.986 5.082 253,898 +0.03(+0.57%)
Mar 31, 2009 5.101 5.207 5.053 5.053 296,545 -0.01(-0.28%)
Mar 30, 2009 4.938 5.082 4.905 5.068 334,986 -0.03(-0.66%)
Mar 26, 2009 5.039 5.159 4.996 5.101 546,989 +0.05(+1.05%)
Mar 25, 2009 5.101 5.221 4.689 5.049 502,723 -0.14(-2.77%)
Mar 24, 2009 4.645 5.279 4.645 5.193 684,394 +0.46(+9.63%)
Mar 23, 2009 4.439 4.737 4.425 4.737 180,356 +0.51(+12.16%)
Mar 20, 2009 4.367 4.477 4.223 4.223 152,873 -0.11(-2.55%)
Mar 19, 2009 4.372 4.405 4.276 4.333 110,810 +0.00(+0.07%)
Mar 18, 2009 4.031 4.357 3.983 4.330 188,564 +0.30(+7.42%)
Mar 17, 2009 3.930 4.031 3.911 4.031 210,345 +0.09(+2.19%)
Mar 16, 2009 4.050 4.113 3.921 3.945 214,486 -0.10(-2.38%)
Mar 13, 2009 4.012 4.055 3.950 4.041 0 +0.02(+0.60%)
Mar 12, 2009 3.858 4.074 3.801 4.017 261,550 +0.13(+3.33%)
Mar 11, 2009 3.974 3.974 3.777 3.887 176,270 -0.06(-1.46%)
Mar 10, 2009 3.830 4.026 3.796 3.945 203,386 +0.20(+5.38%)
Mar 09, 2009 3.681 3.772 3.657 3.743 353,440 +0.02(+0.65%)
Mar 06, 2009 3.700 3.810 3.652 3.719 0 +0.02(+0.65%)
Mar 05, 2009 3.767 3.820 3.686 3.695 163,852 -0.08(-2.04%)
Mar 04, 2009 3.791 3.830 3.743 3.772 287,645 -0.13(-3.32%)
Mar 02, 2009 4.194 4.194 3.815 3.902 344,569 -0.32(-7.61%)
Feb 27, 2009 4.161 4.741 4.161 4.223 0 +0.06(+1.38%)
Feb 26, 2009 4.386 4.386 4.127 4.166 166,095 -0.18(-4.19%)
Feb 25, 2009 4.482 4.554 4.204 4.348 234,336 -0.18(-3.92%)
Feb 24, 2009 4.415 4.573 4.372 4.525 314,663 +0.18(+4.08%)
Feb 23, 2009 4.377 4.473 4.300 4.348 233,277 +0.01(+0.22%)
Feb 20, 2009 4.074 4.439 4.031 4.338 0 +0.21(+4.99%)
Feb 19, 2009 3.978 4.535 3.695 4.132 509,137 +0.26(+6.69%)
Feb 18, 2009 3.834 3.969 3.830 3.873 201,377 +0.04(+1.13%)
Feb 17, 2009 3.839 4.041 3.830 3.830 292,683 -0.07(-1.85%)
Feb 13, 2009 4.002 4.108 3.873 3.902 127,866 -0.10(-2.52%)
Feb 12, 2009 3.902 4.031 3.830 4.002 146,178 +0.07(+1.71%)
Feb 11, 2009 3.887 3.978 3.834 3.935 90,902 +0.07(+1.74%)
Feb 10, 2009 3.911 4.012 3.830 3.868 117,086 -0.04(-1.10%)
Feb 09, 2009 4.074 4.103 3.858 3.911 115,690 -0.10(-2.40%)
Feb 06, 2009 3.974 4.209 3.930 4.007 210,295 +0.02(+0.60%)
Feb 05, 2009 3.849 4.050 3.849 3.983 172,881 +0.13(+3.49%)
Feb 04, 2009 3.844 3.902 3.743 3.849 1,277,779 +0.00(+0.12%)
Feb 03, 2009 3.897 3.897 3.830 3.844 273,173 -0.04(-0.99%)
Feb 02, 2009 3.834 4.060 3.825 3.882 286,172 +0.03(+0.87%)
Jan 30, 2009 3.882 3.916 3.830 3.849 0 +0.00(+0.12%)
Jan 29, 2009 4.156 4.228 3.830 3.844 178,643 -0.35(-8.35%)
Jan 28, 2009 4.247 4.295 4.118 4.194 86,528 +0.00(+0.00%)
Jan 27, 2009 4.151 4.300 4.151 4.194 83,867 +0.04(+1.04%)
Jan 26, 2009 3.945 4.199 3.945 4.151 129,424 +0.21(+5.23%)
Jan 23, 2009 3.930 4.070 3.892 3.945 112,521 -0.04(-1.08%)
Jan 22, 2009 3.940 4.041 3.815 3.988 68,747 +0.00(+0.00%)
Jan 21, 2009 3.892 4.002 3.854 3.988 139,241 +0.12(+3.10%)
Jan 20, 2009 3.830 3.940 3.830 3.868 171,244 -0.02(-0.62%)
Jan 16, 2009 3.940 3.954 3.820 3.892 216,161 -0.03(-0.86%)
Jan 15, 2009 3.830 3.983 3.830 3.926 324,621 +0.10(+2.51%)
Jan 14, 2009 3.921 3.969 3.830 3.830 364,086 -0.14(-3.51%)
Jan 13, 2009 3.882 4.098 3.868 3.969 142,440 +0.07(+1.72%)
Jan 12, 2009 4.002 4.065 3.882 3.902 107,272 -0.10(-2.52%)
Jan 09, 2009 4.084 4.170 3.988 4.002 181,371 -0.09(-2.23%)
Jan 08, 2009 4.012 4.190 3.810 4.094 146,447 +0.08(+2.03%)
Jan 07, 2009 4.492 4.516 3.935 4.012 196,515 -0.50(-11.16%)
Jan 06, 2009 4.458 4.569 4.324 4.516 138,051 +0.11(+2.39%)
Jan 05, 2009 4.535 4.535 4.271 4.410 180,625 -0.12(-2.55%)
Jan 02, 2009 4.482 4.617 4.362 4.525 0 +0.05(+1.07%)
Jan 01, 2009 4.578 4.679 4.439 4.477 0 +0.00(+0.00%)
Dec 31, 2008 4.578 4.679 4.439 4.477 240,423 -0.09(-1.89%)
Dec 30, 2008 4.319 4.564 4.252 4.564 267,616 +0.28(+6.61%)
Dec 29, 2008 4.401 4.468 4.223 4.281 95,438 -0.12(-2.73%)
Dec 26, 2008 4.573 4.617 4.386 4.401 52,721 -0.13(-2.86%)
Dec 24, 2008 4.799 4.799 4.463 4.530 99,875 +0.08(+1.72%)
Dec 23, 2008 4.434 4.617 4.247 4.453 336,509 +0.10(+2.32%)
Dec 22, 2008 4.065 4.377 4.031 4.353 396,334 +0.32(+7.98%)
Dec 19, 2008 4.453 4.482 4.031 4.031 607,735 -0.38(-8.60%)
Dec 18, 2008 4.257 4.477 4.228 4.410 263,373 +0.16(+3.84%)
Dec 17, 2008 4.074 4.257 3.988 4.247 247,570 +0.13(+3.15%)
Dec 16, 2008 3.825 4.151 3.825 4.118 298,887 +0.29(+7.52%)
Dec 15, 2008 4.146 4.309 3.796 3.830 274,132 -0.29(-7.10%)
Dec 12, 2008 3.868 4.122 3.839 4.122 129,056 +0.19(+4.76%)
Dec 11, 2008 3.998 4.055 3.873 3.935 328,774 -0.11(-2.73%)
Dec 10, 2008 4.002 4.103 3.974 4.046 434,232 +0.09(+2.18%)
Dec 09, 2008 4.103 4.266 3.878 3.959 253,134 -0.24(-5.61%)
Dec 08, 2008 4.127 4.276 4.060 4.194 330,225 +0.15(+3.80%)
Dec 05, 2008 3.930 4.050 3.810 4.041 508,097 +0.08(+1.94%)
Dec 04, 2008 4.151 4.381 3.854 3.964 881,881 -0.23(-5.49%)
Dec 03, 2008 4.050 4.218 3.844 4.194 554,386 +0.25(+6.46%)
Dec 02, 2008 3.810 3.993 3.810 3.940 396,968 +0.10(+2.63%)
Dec 01, 2008 3.945 3.983 3.830 3.839 564,123 -0.24(-5.77%)
Nov 28, 2008 4.137 4.151 4.026 4.074 82,802 -0.11(-2.53%)
Nov 26, 2008 3.921 4.223 3.921 4.180 429,741 +0.16(+3.94%)
Nov 25, 2008 4.055 4.089 3.940 4.022 318,153 -0.04(-0.95%)
Nov 24, 2008 4.094 4.151 3.959 4.060 557,810 +0.02(+0.59%)
Nov 21, 2008 3.911 4.070 3.671 4.036 899,608 +0.20(+5.13%)
Nov 20, 2008 3.815 4.017 3.758 3.839 521,056 +0.00(+0.00%)
Nov 19, 2008 3.911 3.935 3.767 3.839 832,955 -0.08(-2.08%)
Nov 18, 2008 3.906 4.065 3.839 3.921 304,105 +0.03(+0.74%)
Nov 17, 2008 3.815 4.089 3.801 3.892 403,534 +0.05(+1.38%)
Nov 14, 2008 4.170 4.170 3.825 3.839 0 -0.39(-9.19%)
Nov 13, 2008 4.166 4.281 3.844 4.228 354,838 +0.07(+1.61%)
Nov 12, 2008 4.266 4.381 4.151 4.161 342,504 -0.17(-3.99%)
Nov 11, 2008 4.166 4.511 4.084 4.333 264,690 +0.13(+3.08%)
Nov 10, 2008 4.223 4.348 4.132 4.204 221,083 +0.06(+1.39%)
Nov 07, 2008 4.247 4.362 3.993 4.146 361,352 -0.07(-1.71%)
Nov 06, 2008 4.252 4.367 4.079 4.218 481,729 -0.08(-1.79%)
Nov 05, 2008 4.597 4.597 4.271 4.295 286,628 -0.30(-6.48%)
Nov 04, 2008 4.631 4.703 4.453 4.593 314,584 -0.01(-0.31%)
Nov 03, 2008 4.727 4.876 4.573 4.607 377,355 -0.12(-2.44%)
Oct 31, 2008 4.530 4.837 4.477 4.722 573,717 +0.19(+4.24%)
Oct 30, 2008 4.540 4.679 4.386 4.530 265,134 +0.10(+2.27%)
Oct 29, 2008 4.636 4.650 4.405 4.429 293,846 -0.17(-3.65%)
Oct 28, 2008 4.247 4.612 4.180 4.597 381,354 +0.41(+9.74%)
Oct 27, 2008 4.079 4.410 4.079 4.190 251,631 +0.08(+1.99%)
Oct 24, 2008 4.118 4.204 4.026 4.108 324,442 -0.11(-2.51%)
Oct 23, 2008 4.324 4.434 4.079 4.214 321,952 -0.15(-3.52%)
Oct 22, 2008 4.468 4.612 4.247 4.367 227,701 -0.18(-4.01%)
Oct 21, 2008 4.660 4.708 4.497 4.549 189,402 -0.11(-2.37%)
Oct 20, 2008 4.655 4.837 4.506 4.660 192,023 +0.01(+0.31%)
Oct 17, 2008 4.693 4.977 4.578 4.645 436,107 -0.18(-3.78%)
Oct 16, 2008 4.482 4.828 4.401 4.828 483,882 +0.34(+7.59%)
Oct 15, 2008 4.953 5.063 4.487 4.487 274,461 -0.47(-9.40%)
Oct 14, 2008 5.217 5.332 4.828 4.953 226,705 -0.32(-6.10%)
Oct 13, 2008 5.346 5.485 5.053 5.274 355,845 +0.12(+2.23%)
Oct 10, 2008 4.698 5.159 4.626 5.159 635,788 +0.41(+8.59%)
Oct 09, 2008 5.063 5.087 4.751 4.751 313,042 -0.31(-6.07%)
Oct 08, 2008 4.780 5.241 4.780 5.058 409,745 +0.12(+2.43%)
Oct 07, 2008 5.106 5.279 4.914 4.938 478,939 -0.11(-2.19%)
Oct 06, 2008 5.341 5.418 4.964 5.049 557,930 -0.39(-7.15%)
Oct 03, 2008 5.639 5.644 5.413 5.437 0 -0.15(-2.66%)
Oct 02, 2008 5.605 5.644 5.485 5.586 324,457 -0.05(-0.94%)
Oct 01, 2008 5.495 5.663 5.442 5.639 463,007 +0.15(+2.71%)
Sep 30, 2008 5.524 5.610 5.269 5.490 424,407 +0.02(+0.44%)
Sep 29, 2008 5.509 5.639 5.466 5.466 395,911 -0.17(-2.98%)
Sep 26, 2008 5.538 5.648 5.538 5.634 0 +0.01(+0.17%)
Sep 25, 2008 5.557 5.639 5.514 5.624 200,012 +0.09(+1.65%)
Sep 24, 2008 5.456 5.591 5.384 5.533 437,368 +0.01(+0.26%)
Sep 23, 2008 5.586 5.735 5.466 5.519 373,171 -0.09(-1.54%)
Sep 22, 2008 5.576 5.725 5.279 5.605 544,974 -0.04(-0.68%)
Sep 19, 2008 6.421 6.589 5.480 5.644 0 -0.36(-5.92%)
Sep 18, 2008 5.836 6.109 5.663 5.999 1,039,489 +0.26(+4.52%)
Sep 17, 2008 5.740 5.984 5.615 5.740 516,095 -0.09(-1.48%)
Sep 16, 2008 5.404 5.826 5.375 5.826 338,220 +0.34(+6.12%)
Sep 15, 2008 5.591 5.821 5.423 5.490 231,358 -0.15(-2.72%)
Sep 12, 2008 5.562 5.648 5.404 5.644 245,082 +0.04(+0.68%)
Sep 11, 2008 5.572 5.634 5.466 5.605 201,727 -0.03(-0.60%)
Sep 10, 2008 5.653 5.898 5.524 5.639 251,212 +0.00(+0.09%)
Sep 09, 2008 5.778 6.047 5.620 5.634 401,198 -0.12(-2.17%)
Sep 08, 2008 5.514 5.797 5.370 5.759 311,035 +0.35(+6.48%)
Sep 05, 2008 5.514 5.514 5.269 5.408 0 -0.14(-2.51%)
Sep 04, 2008 5.629 5.639 5.356 5.548 430,314 -0.10(-1.70%)
Sep 03, 2008 5.279 5.663 5.173 5.644 416,109 +0.37(+7.01%)
Sep 02, 2008 5.452 5.461 5.207 5.274 322,969 -0.02(-0.45%)
Aug 29, 2008 5.264 5.341 5.226 5.298 0 +0.01(+0.27%)
Aug 28, 2008 5.461 5.485 5.269 5.284 246,049 -0.16(-3.00%)
Aug 27, 2008 5.394 5.557 5.370 5.447 350,885 +0.03(+0.62%)
Aug 26, 2008 5.255 5.442 5.202 5.413 455,692 +0.18(+3.49%)
Aug 25, 2008 5.221 5.370 5.164 5.231 199,470 -0.05(-0.91%)
Aug 22, 2008 5.207 5.332 5.140 5.279 0 +0.11(+2.04%)
Aug 21, 2008 5.226 5.351 5.169 5.173 241,327 -0.12(-2.18%)
Aug 20, 2008 5.164 5.437 5.164 5.288 244,446 +0.02(+0.46%)
Aug 19, 2008 5.231 5.298 5.149 5.264 230,043 -0.00(-0.09%)
Aug 18, 2008 5.284 5.380 5.226 5.269 196,649 +0.02(+0.46%)
Aug 15, 2008 5.298 5.399 5.183 5.245 0 +0.00(+0.00%)
Aug 14, 2008 5.370 5.423 5.193 5.245 493,725 -0.15(-2.84%)
Aug 13, 2008 5.428 5.495 5.298 5.399 346,891 -0.02(-0.44%)
Aug 12, 2008 5.279 5.504 5.279 5.423 598,599 +0.12(+2.36%)
Aug 11, 2008 5.068 5.303 5.001 5.298 577,518 +0.21(+4.15%)
Aug 08, 2008 4.895 5.226 4.895 5.087 399,272 +0.10(+1.92%)
Aug 07, 2008 4.914 5.034 4.881 4.991 658,606 +0.01(+0.19%)
Aug 06, 2008 5.130 5.193 4.849 4.981 646,953 -0.18(-3.53%)
Aug 05, 2008 4.871 5.173 4.780 5.164 844,088 -0.12(-2.18%)
Aug 04, 2008 5.442 5.442 5.207 5.279 501,696 -0.16(-3.00%)
Aug 01, 2008 5.485 5.759 5.351 5.442 374,003 -0.04(-0.70%)
Jul 31, 2008 5.418 5.677 5.413 5.480 279,814 -0.01(-0.17%)
Jul 30, 2008 5.466 5.576 5.269 5.490 309,627 +0.04(+0.70%)
Jul 29, 2008 5.452 5.557 5.332 5.452 249,024 +0.13(+2.53%)
Jul 28, 2008 5.624 5.624 5.250 5.317 245,242 -0.31(-5.54%)
Jul 25, 2008 5.423 5.672 5.375 5.629 416,374 +0.24(+4.36%)
Jul 24, 2008 5.346 5.514 5.279 5.394 699,041 +0.08(+1.44%)
Jul 23, 2008 5.188 5.480 5.178 5.317 591,983 +0.13(+2.59%)
Jul 22, 2008 5.193 5.293 5.063 5.183 660,296 +0.02(+0.47%)
Jul 21, 2008 5.749 5.893 5.140 5.159 1,050,931 -0.63(-10.94%)
Jul 18, 2008 5.696 5.946 5.063 5.792 1,203,273 +0.50(+9.53%)
Jul 17, 2008 5.303 5.341 5.231 5.288 1,166,422 +0.01(+0.18%)
Jul 16, 2008 5.020 5.336 4.981 5.279 735,961 +0.28(+5.57%)
Jul 15, 2008 5.015 5.154 4.861 5.001 805,197 -0.02(-0.48%)
Jul 14, 2008 5.039 5.106 4.943 5.025 560,456 -0.02(-0.38%)
Jul 11, 2008 4.972 5.053 4.852 5.044 583,250 +0.01(+0.19%)
Jul 10, 2008 4.837 5.101 4.765 5.034 774,144 +0.18(+3.76%)
Jul 09, 2008 4.977 4.981 4.765 4.852 612,644 -0.12(-2.32%)
Jul 08, 2008 4.837 5.058 4.669 4.967 1,097,383 -0.16(-3.18%)
Jul 07, 2008 4.996 5.212 4.948 5.130 592,196 +0.17(+3.39%)
Jul 04, 2008 4.799 4.991 4.727 4.962 368,449 +0.00(+0.00%)
Jul 03, 2008 4.799 4.991 4.727 4.962 368,449 +0.16(+3.40%)
Jul 02, 2008 4.919 4.953 4.794 4.799 509,835 -0.14(-2.91%)
Jul 01, 2008 4.756 4.996 4.746 4.943 570,769 +0.12(+2.59%)
Jun 30, 2008 4.852 4.905 4.775 4.818 816,336 -0.03(-0.59%)
Jun 27, 2008 4.813 4.962 4.799 4.847 1,161,227 +0.03(+0.70%)
Jun 26, 2008 4.751 4.842 4.698 4.813 743,142 +0.01(+0.30%)
Jun 25, 2008 4.679 4.914 4.679 4.799 769,941 +0.12(+2.56%)
Jun 24, 2008 4.679 4.775 4.631 4.679 477,062 -0.04(-0.91%)
Jun 23, 2008 4.737 4.775 4.607 4.722 600,450 +0.03(+0.72%)
Jun 20, 2008 4.511 4.761 4.511 4.689 559,587 +0.13(+2.95%)
Jun 19, 2008 4.511 4.559 4.468 4.554 303,138 +0.05(+1.06%)
Jun 18, 2008 4.511 4.535 4.444 4.506 483,546 -0.04(-0.95%)
Jun 17, 2008 4.377 4.573 4.338 4.549 200,141 +0.18(+4.06%)
Jun 16, 2008 4.286 4.429 4.257 4.372 316,578 +0.03(+0.77%)
Jun 13, 2008 4.429 4.429 4.286 4.338 329,124 -0.03(-0.66%)
Jun 12, 2008 4.324 4.449 4.319 4.367 333,094 +0.07(+1.56%)
Jun 11, 2008 4.391 4.401 4.281 4.300 330,948 -0.10(-2.18%)
Jun 10, 2008 4.386 4.439 4.377 4.396 302,756 -0.01(-0.22%)
Jun 09, 2008 4.468 4.545 4.391 4.405 320,689 -0.01(-0.22%)
Jun 06, 2008 4.540 4.540 4.384 4.415 255,480 -0.16(-3.56%)
Jun 05, 2008 4.665 4.665 4.540 4.578 491,444 -0.17(-3.64%)
Jun 04, 2008 4.857 4.919 4.679 4.751 707,922 -0.12(-2.37%)
Jun 03, 2008 4.799 4.876 4.713 4.866 373,150 +0.08(+1.60%)
Jun 02, 2008 5.015 5.015 4.674 4.789 404,626 -0.26(-5.13%)
May 30, 2008 5.101 5.111 4.933 5.049 261,477 -0.06(-1.13%)
May 29, 2008 4.972 5.130 4.933 5.106 382,042 +0.14(+2.80%)
May 28, 2008 4.933 4.996 4.909 4.967 381,850 +0.04(+0.88%)
May 27, 2008 4.799 4.943 4.770 4.924 293,661 +0.09(+1.89%)
May 26, 2008 4.756 4.876 4.679 4.833 0 +0.00(+0.00%)
May 23, 2008 4.756 4.876 4.679 4.833 211,027 +0.05(+1.00%)
May 22, 2008 4.722 4.799 4.722 4.785 228,153 +0.07(+1.42%)
May 21, 2008 4.506 4.833 4.506 4.717 346,914 +0.24(+5.25%)
May 20, 2008 4.545 4.559 4.381 4.482 242,325 -0.09(-1.99%)
May 19, 2008 4.722 4.799 4.549 4.573 272,967 -0.14(-2.95%)
May 16, 2008 4.732 4.775 4.593 4.713 392,596 -0.02(-0.51%)
May 15, 2008 4.573 4.799 4.468 4.737 239,820 +0.14(+3.13%)
May 14, 2008 4.650 4.775 4.588 4.593 214,267 -0.06(-1.34%)
May 13, 2008 4.621 4.727 4.511 4.655 254,215 +0.04(+0.94%)
May 12, 2008 4.228 4.665 4.194 4.612 345,653 +0.39(+9.20%)
May 09, 2008 4.233 4.333 4.204 4.223 87,518 -0.04(-1.01%)
May 08, 2008 4.405 4.425 4.257 4.266 196,724 -0.16(-3.58%)
May 07, 2008 4.717 4.717 4.377 4.425 270,327 -0.29(-6.21%)
May 06, 2008 4.564 4.895 4.564 4.717 401,677 +0.12(+2.61%)
May 05, 2008 4.569 4.693 4.540 4.597 248,781 +0.02(+0.52%)
May 02, 2008 4.588 4.684 4.429 4.573 449,343 +0.02(+0.53%)
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.