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

Haverty Furniture Companies (NY: HVT )

27.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2010 8.230 8.230 7.808 7.818 197,207 -0.43(-5.23%)
Apr 29, 2010 8.202 8.273 8.062 8.250 179,572 +0.08(+0.94%)
Apr 28, 2010 8.245 8.312 8.154 8.173 73,676 -0.00(-0.06%)
Apr 27, 2010 8.547 8.547 8.139 8.178 155,880 -0.37(-4.37%)
Apr 26, 2010 8.552 8.633 8.437 8.552 225,343 +0.02(+0.28%)
Apr 23, 2010 8.528 8.595 8.475 8.528 112,534 +0.03(+0.34%)
Apr 22, 2010 8.437 8.513 8.326 8.499 133,313 +0.01(+0.17%)
Apr 21, 2010 8.331 8.499 8.187 8.485 122,087 +0.15(+1.84%)
Apr 20, 2010 8.633 8.633 8.245 8.331 206,197 -0.30(-3.50%)
Apr 19, 2010 8.221 8.633 8.221 8.633 276,819 +0.36(+4.35%)
Apr 16, 2010 8.624 8.624 8.254 8.273 276,183 -0.37(-4.27%)
Apr 15, 2010 8.485 8.710 8.432 8.643 358,167 +0.07(+0.84%)
Apr 14, 2010 8.154 8.595 8.077 8.571 377,916 +0.43(+5.24%)
Apr 13, 2010 8.154 8.254 8.048 8.144 155,666 -0.01(-0.12%)
Apr 12, 2010 8.106 8.154 7.986 8.154 148,821 +0.08(+0.95%)
Apr 09, 2010 7.976 8.115 7.880 8.077 121,539 +0.08(+0.96%)
Apr 08, 2010 8.043 8.096 7.818 8.000 95,141 -0.06(-0.77%)
Apr 07, 2010 7.991 8.120 7.890 8.062 140,631 +0.04(+0.48%)
Apr 06, 2010 8.010 8.062 7.952 8.024 77,852 -0.07(-0.83%)
Apr 05, 2010 7.986 8.091 7.880 8.091 112,755 +0.11(+1.32%)
Apr 01, 2010 7.842 7.986 7.986 7.986 225,177 +0.16(+2.02%)
Mar 31, 2010 7.919 8.029 7.808 7.827 169,992 -0.11(-1.39%)
Mar 30, 2010 7.808 8.000 7.808 7.938 212,271 +0.18(+2.29%)
Mar 29, 2010 7.818 7.967 7.722 7.760 144,228 -0.06(-0.80%)
Mar 26, 2010 7.947 8.072 7.784 7.823 241,729 -0.13(-1.63%)
Mar 25, 2010 7.991 8.149 7.923 7.952 153,210 +0.02(+0.30%)
Mar 24, 2010 7.875 8.043 7.794 7.928 386,097 +0.05(+0.67%)
Mar 23, 2010 7.779 7.947 7.722 7.875 345,244 +0.08(+1.05%)
Mar 22, 2010 7.703 7.842 7.650 7.794 236,546 +0.00(+0.00%)
Mar 19, 2010 7.765 7.803 7.674 7.794 329,469 +0.02(+0.31%)
Mar 18, 2010 7.765 7.808 7.656 7.770 211,172 -0.03(-0.43%)
Mar 17, 2010 7.803 7.914 7.741 7.803 281,002 -0.01(-0.18%)
Mar 16, 2010 7.789 7.818 7.760 7.818 239,033 +0.02(+0.31%)
Mar 15, 2010 7.765 7.794 7.765 7.794 171,672 +0.02(+0.25%)
Mar 12, 2010 7.794 7.794 7.693 7.775 155,920 -0.02(-0.25%)
Mar 11, 2010 7.712 7.794 7.621 7.794 129,184 +0.01(+0.12%)
Mar 10, 2010 7.602 7.800 7.554 7.784 224,326 +0.20(+2.59%)
Mar 09, 2010 7.573 7.674 7.525 7.588 230,020 +0.01(+0.19%)
Mar 08, 2010 7.751 7.751 7.525 7.573 200,082 -0.20(-2.53%)
Mar 05, 2010 7.583 7.775 7.511 7.770 216,864 +0.14(+1.89%)
Mar 04, 2010 7.602 7.645 7.525 7.626 211,095 +0.00(+0.00%)
Mar 03, 2010 7.660 7.789 7.473 7.626 264,948 -0.05(-0.62%)
Mar 02, 2010 7.281 7.952 6.979 7.674 1,248,742 +1.20(+18.61%)
Mar 01, 2010 6.379 6.504 6.321 6.470 253,716 +0.10(+1.58%)
Feb 26, 2010 6.576 6.580 6.345 6.369 82,731 -0.20(-2.99%)
Feb 25, 2010 6.542 6.585 6.461 6.566 93,014 -0.09(-1.37%)
Feb 24, 2010 6.681 6.681 6.600 6.657 57,307 -0.03(-0.43%)
Feb 23, 2010 6.585 6.700 6.432 6.686 115,472 +0.11(+1.68%)
Feb 22, 2010 6.489 6.643 6.489 6.576 91,815 +0.09(+1.33%)
Feb 19, 2010 6.389 6.504 6.384 6.489 125,215 +0.11(+1.65%)
Feb 18, 2010 6.278 6.403 6.264 6.384 127,473 +0.09(+1.37%)
Feb 17, 2010 6.106 6.312 6.077 6.297 123,190 +0.18(+2.98%)
Feb 16, 2010 6.067 6.120 5.986 6.115 47,768 +0.05(+0.79%)
Feb 12, 2010 6.000 6.067 6.067 6.067 128,434 +0.00(+0.08%)
Feb 11, 2010 5.866 6.067 5.794 6.062 145,201 +0.16(+2.76%)
Feb 10, 2010 5.947 5.971 5.775 5.899 77,738 -0.09(-1.44%)
Feb 09, 2010 5.899 6.014 5.703 5.986 132,168 +0.14(+2.38%)
Feb 08, 2010 5.943 5.971 5.823 5.847 160,153 -0.12(-2.09%)
Feb 05, 2010 5.827 5.986 5.827 5.971 65,349 +0.13(+2.30%)
Feb 04, 2010 6.005 6.024 5.808 5.837 113,756 -0.21(-3.49%)
Feb 03, 2010 5.966 6.058 5.904 6.048 106,773 +0.05(+0.80%)
Feb 02, 2010 5.851 6.048 5.851 6.000 113,783 +0.13(+2.29%)
Feb 01, 2010 5.952 5.952 5.827 5.866 67,313 -0.05(-0.81%)
Jan 29, 2010 5.827 6.062 5.827 5.914 172,368 +0.16(+2.75%)
Jan 28, 2010 5.919 5.919 5.727 5.755 111,437 -0.12(-2.12%)
Jan 27, 2010 5.775 5.909 5.727 5.880 80,575 +0.10(+1.74%)
Jan 26, 2010 5.770 5.861 5.746 5.779 96,778 +0.01(+0.25%)
Jan 25, 2010 5.933 5.933 5.664 5.765 98,410 -0.12(-1.96%)
Jan 22, 2010 5.923 6.067 5.866 5.880 99,250 -0.06(-1.05%)
Jan 21, 2010 6.115 6.154 5.933 5.943 92,516 -0.17(-2.82%)
Jan 20, 2010 6.226 6.249 6.019 6.115 128,688 -0.17(-2.67%)
Jan 19, 2010 6.264 6.321 6.178 6.283 101,759 +0.04(+0.69%)
Jan 15, 2010 6.321 6.240 6.240 6.240 143,446 -0.06(-0.91%)
Jan 14, 2010 6.417 6.456 6.297 6.297 44,720 -0.13(-2.09%)
Jan 13, 2010 6.288 6.475 6.206 6.432 164,910 +0.14(+2.29%)
Jan 12, 2010 6.355 6.374 6.216 6.288 65,835 -0.12(-1.87%)
Jan 11, 2010 6.537 6.542 6.398 6.408 88,015 -0.12(-1.91%)
Jan 08, 2010 6.604 6.676 6.513 6.532 56,358 -0.07(-1.09%)
Jan 07, 2010 6.508 6.633 6.475 6.604 99,690 +0.11(+1.70%)
Jan 06, 2010 6.528 6.547 6.470 6.494 149,200 -0.02(-0.29%)
Jan 05, 2010 6.614 6.633 6.489 6.513 257,638 -0.11(-1.59%)
Jan 04, 2010 6.571 6.628 6.504 6.619 218,167 +0.03(+0.51%)
Dec 31, 2009 6.580 6.585 6.585 6.585 238,729 -0.02(-0.29%)
Dec 30, 2009 6.513 6.604 6.513 6.604 100,572 +0.05(+0.81%)
Dec 29, 2009 6.580 6.595 6.475 6.552 131,601 -0.02(-0.29%)
Dec 28, 2009 6.561 6.602 6.494 6.571 110,578 +0.00(+0.00%)
Dec 24, 2009 6.571 6.600 6.523 6.571 20,270 +0.02(+0.29%)
Dec 23, 2009 6.590 6.624 6.489 6.552 66,671 -0.00(-0.07%)
Dec 22, 2009 6.609 6.631 6.504 6.556 99,517 -0.02(-0.36%)
Dec 21, 2009 6.585 6.681 6.480 6.580 154,903 +0.09(+1.33%)
Dec 18, 2009 6.451 6.537 6.355 6.494 433,205 +0.14(+2.19%)
Dec 17, 2009 6.321 6.379 6.245 6.355 146,204 -0.01(-0.15%)
Dec 16, 2009 6.312 6.398 6.302 6.365 115,194 +0.11(+1.69%)
Dec 15, 2009 6.168 6.379 6.067 6.259 303,872 +0.10(+1.64%)
Dec 14, 2009 6.106 6.178 6.038 6.158 100,783 +0.16(+2.72%)
Dec 11, 2009 5.770 6.010 5.770 5.995 152,065 +0.26(+4.60%)
Dec 10, 2009 5.971 6.067 5.727 5.731 190,856 -0.22(-3.63%)
Dec 09, 2009 6.139 6.139 5.827 5.947 71,510 -0.22(-3.58%)
Dec 08, 2009 6.024 6.230 6.024 6.168 91,221 +0.12(+1.98%)
Dec 07, 2009 6.211 6.216 5.938 6.048 154,250 -0.16(-2.55%)
Dec 04, 2009 6.058 6.235 6.043 6.206 149,853 +0.25(+4.27%)
Dec 03, 2009 5.976 6.235 5.923 5.952 142,697 -0.02(-0.32%)
Dec 02, 2009 5.775 6.053 5.775 5.971 101,765 +0.18(+3.06%)
Dec 01, 2009 5.736 5.851 5.616 5.794 133,019 +0.06(+1.09%)
Nov 30, 2009 5.669 5.760 5.516 5.731 176,953 +0.09(+1.62%)
Nov 27, 2009 5.736 5.856 5.640 5.640 53,769 -0.16(-2.81%)
Nov 25, 2009 5.784 5.895 5.746 5.803 57,741 +0.02(+0.33%)
Nov 24, 2009 5.880 5.899 5.645 5.784 100,168 -0.07(-1.15%)
Nov 23, 2009 5.813 5.986 5.789 5.851 65,928 +0.09(+1.58%)
Nov 20, 2009 5.592 5.789 5.592 5.760 79,979 +0.14(+2.47%)
Nov 19, 2009 5.856 5.856 5.554 5.621 73,307 -0.25(-4.25%)
Nov 18, 2009 5.784 5.890 5.751 5.871 23,601 +0.08(+1.32%)
Nov 17, 2009 5.779 5.808 5.698 5.794 49,401 +0.01(+0.25%)
Nov 16, 2009 5.731 5.827 5.698 5.779 131,292 +0.10(+1.77%)
Nov 13, 2009 5.621 5.712 5.559 5.679 67,609 +0.12(+2.25%)
Nov 12, 2009 5.755 5.808 5.544 5.554 94,019 -0.24(-4.22%)
Nov 11, 2009 5.851 5.899 5.688 5.799 70,490 +0.00(+0.08%)
Nov 10, 2009 5.861 6.005 5.741 5.794 62,536 -0.09(-1.47%)
Nov 09, 2009 5.947 6.067 5.818 5.880 114,435 -0.06(-0.97%)
Nov 06, 2009 5.928 5.995 5.794 5.938 78,071 -0.02(-0.32%)
Nov 05, 2009 5.588 6.038 5.588 5.957 283,112 +0.43(+7.81%)
Nov 04, 2009 5.803 5.803 5.516 5.525 120,063 -0.24(-4.16%)
Nov 03, 2009 5.693 5.808 5.655 5.765 96,511 +0.06(+1.09%)
Nov 02, 2009 5.851 5.851 5.449 5.703 191,123 -0.11(-1.82%)
Oct 30, 2009 5.664 5.875 5.650 5.808 173,751 +0.10(+1.68%)
Oct 29, 2009 5.775 5.813 5.672 5.712 102,933 -0.01(-0.17%)
Oct 28, 2009 5.943 5.947 5.684 5.722 100,902 -0.24(-4.10%)
Oct 27, 2009 6.043 6.086 5.938 5.966 61,410 -0.07(-1.11%)
Oct 26, 2009 6.154 6.173 6.005 6.034 87,858 -0.10(-1.64%)
Oct 23, 2009 6.178 6.269 6.134 6.134 70,098 -0.24(-3.69%)
Oct 22, 2009 6.273 6.393 6.240 6.369 190,652 +0.09(+1.45%)
Oct 21, 2009 6.312 6.413 6.264 6.278 165,509 -0.03(-0.53%)
Oct 20, 2009 6.317 6.365 6.283 6.312 237,672 +0.02(+0.30%)
Oct 19, 2009 6.187 6.302 6.110 6.293 243,862 +0.14(+2.26%)
Oct 16, 2009 6.067 6.173 6.062 6.154 126,243 +0.04(+0.63%)
Oct 15, 2009 6.091 6.173 6.082 6.115 88,352 -0.01(-0.16%)
Oct 14, 2009 6.163 6.206 6.125 6.125 98,527 +0.03(+0.55%)
Oct 13, 2009 6.154 6.173 6.000 6.091 152,711 -0.06(-1.01%)
Oct 12, 2009 6.115 6.211 5.947 6.154 291,364 +0.36(+6.21%)
Oct 09, 2009 5.760 5.847 5.727 5.794 131,336 +0.03(+0.58%)
Oct 08, 2009 5.818 5.914 5.731 5.760 173,148 +0.00(+0.00%)
Oct 07, 2009 5.741 5.818 5.708 5.760 72,711 -0.01(-0.25%)
Oct 06, 2009 5.660 5.779 5.636 5.775 118,881 +0.14(+2.56%)
Oct 05, 2009 5.631 5.708 5.573 5.631 108,587 +0.04(+0.69%)
Oct 02, 2009 5.559 5.703 5.506 5.592 103,001 -0.01(-0.17%)
Oct 01, 2009 5.655 5.722 5.540 5.602 156,181 -0.06(-1.10%)
Sep 30, 2009 5.789 5.789 5.655 5.664 120,215 -0.12(-2.15%)
Sep 29, 2009 5.789 5.808 5.660 5.789 84,551 +0.01(+0.25%)
Sep 28, 2009 5.592 5.784 5.559 5.775 163,887 +0.16(+2.82%)
Sep 25, 2009 5.607 5.727 5.506 5.616 243,843 +0.01(+0.17%)
Sep 24, 2009 5.520 5.712 5.463 5.607 223,465 +0.12(+2.10%)
Sep 23, 2009 5.458 5.631 5.420 5.492 113,435 +0.02(+0.44%)
Sep 22, 2009 5.434 5.511 5.386 5.468 205,659 +0.08(+1.42%)
Sep 21, 2009 5.482 5.530 5.348 5.391 133,525 -0.10(-1.83%)
Sep 18, 2009 5.309 5.516 5.242 5.492 240,714 +0.19(+3.62%)
Sep 17, 2009 5.324 5.362 5.261 5.300 72,190 +0.05(+1.01%)
Sep 16, 2009 5.319 5.357 5.228 5.247 80,225 -0.05(-1.00%)
Sep 15, 2009 5.343 5.391 5.213 5.300 84,787 -0.06(-1.07%)
Sep 14, 2009 5.391 5.453 5.281 5.357 92,395 -0.07(-1.24%)
Sep 11, 2009 5.607 5.612 5.362 5.425 76,902 -0.16(-2.84%)
Sep 10, 2009 5.449 5.607 5.348 5.583 184,140 +0.06(+1.04%)
Sep 09, 2009 5.506 5.602 5.458 5.525 77,719 +0.00(+0.09%)
Sep 08, 2009 5.405 5.578 5.386 5.520 113,357 +0.16(+2.95%)
Sep 04, 2009 5.410 5.472 5.276 5.362 151,464 -0.07(-1.32%)
Sep 03, 2009 5.329 5.472 5.257 5.434 77,417 +0.11(+1.98%)
Sep 02, 2009 5.324 5.391 5.300 5.329 117,552 -0.03(-0.54%)
Sep 01, 2009 5.554 5.664 5.333 5.357 231,475 -0.24(-4.28%)
Aug 31, 2009 5.636 5.803 5.592 5.597 253,080 -0.08(-1.35%)
Aug 28, 2009 5.803 5.832 5.597 5.674 120,644 -0.12(-2.15%)
Aug 27, 2009 5.938 5.938 5.688 5.799 71,468 -0.14(-2.34%)
Aug 26, 2009 5.919 6.036 5.856 5.938 192,328 +0.00(+0.00%)
Aug 25, 2009 5.842 6.010 5.794 5.938 279,334 +0.10(+1.64%)
Aug 24, 2009 5.731 5.923 5.660 5.842 431,393 +0.11(+1.92%)
Aug 21, 2009 5.357 5.779 5.281 5.731 241,911 +0.43(+8.14%)
Aug 20, 2009 5.252 5.324 5.166 5.300 134,049 +0.02(+0.45%)
Aug 19, 2009 5.329 5.348 5.118 5.276 170,219 -0.12(-2.31%)
Aug 18, 2009 5.180 5.420 5.122 5.401 144,111 +0.25(+4.94%)
Aug 17, 2009 5.233 5.276 5.098 5.146 363,162 -0.16(-3.07%)
Aug 14, 2009 5.496 5.496 5.209 5.309 315,998 -0.18(-3.23%)
Aug 13, 2009 5.655 5.693 5.477 5.487 157,425 -0.16(-2.89%)
Aug 12, 2009 5.487 5.813 5.473 5.650 307,742 +0.14(+2.52%)
Aug 11, 2009 5.827 5.885 5.506 5.511 256,134 -0.37(-6.28%)
Aug 10, 2009 5.257 6.130 5.257 5.880 441,705 +0.59(+11.15%)
Aug 07, 2009 5.281 5.353 5.228 5.290 194,619 +0.06(+1.10%)
Aug 06, 2009 5.266 5.305 5.180 5.233 237,580 +0.00(+0.00%)
Aug 05, 2009 5.324 5.357 5.113 5.233 272,441 -0.11(-2.06%)
Aug 04, 2009 5.170 5.386 5.127 5.343 180,696 +0.13(+2.48%)
Aug 03, 2009 5.194 5.276 5.065 5.213 235,112 +0.06(+1.21%)
Jul 31, 2009 5.223 5.300 5.089 5.151 135,129 -0.10(-1.92%)
Jul 30, 2009 5.276 5.319 5.223 5.252 165,184 +0.01(+0.18%)
Jul 29, 2009 5.247 5.276 5.175 5.242 309,726 -0.03(-0.64%)
Jul 28, 2009 5.213 5.329 5.175 5.276 134,182 +0.02(+0.37%)
Jul 27, 2009 5.218 5.295 5.103 5.257 157,601 -0.01(-0.18%)
Jul 24, 2009 5.223 5.305 5.083 5.266 55,291 +0.00(+0.00%)
Jul 23, 2009 5.007 5.362 4.945 5.266 235,070 +0.23(+4.57%)
Jul 22, 2009 4.820 5.223 4.729 5.036 153,216 +0.19(+3.96%)
Jul 21, 2009 4.729 4.863 4.600 4.844 179,739 +0.09(+1.92%)
Jul 20, 2009 4.743 4.758 4.691 4.753 104,427 +0.01(+0.30%)
Jul 17, 2009 4.791 4.811 4.672 4.739 144,759 -0.06(-1.30%)
Jul 16, 2009 4.873 4.907 4.696 4.801 116,287 -0.08(-1.57%)
Jul 15, 2009 4.748 4.935 4.676 4.878 227,887 +0.17(+3.56%)
Jul 14, 2009 4.619 4.723 4.576 4.710 61,364 +0.03(+0.61%)
Jul 13, 2009 4.456 4.696 4.437 4.681 205,911 +0.15(+3.28%)
Jul 10, 2009 4.317 4.556 4.317 4.532 136,888 +0.21(+4.88%)
Jul 09, 2009 4.465 4.465 4.297 4.321 145,516 -0.12(-2.59%)
Jul 08, 2009 4.456 4.475 4.413 4.437 138,969 +0.00(+0.11%)
Jul 07, 2009 4.456 4.518 4.393 4.432 90,633 -0.01(-0.22%)
Jul 06, 2009 4.456 4.537 4.403 4.441 181,886 -0.02(-0.43%)
Jul 02, 2009 4.437 4.566 4.403 4.460 231,004 +0.01(+0.32%)
Jul 01, 2009 4.422 4.796 4.393 4.446 285,518 +0.06(+1.31%)
Jun 30, 2009 4.508 4.547 4.389 4.389 265,068 -0.11(-2.45%)
Jun 29, 2009 4.532 4.595 4.389 4.499 267,318 -0.06(-1.26%)
Jun 26, 2009 4.556 4.556 4.437 4.556 544,722 +0.04(+0.85%)
Jun 25, 2009 4.429 4.518 4.393 4.518 290,459 +0.15(+3.52%)
Jun 24, 2009 4.379 4.413 4.288 4.365 330,555 +0.02(+0.55%)
Jun 23, 2009 4.326 4.398 4.249 4.341 143,337 +0.05(+1.12%)
Jun 22, 2009 4.508 4.532 4.293 4.293 169,402 -0.25(-5.59%)
Jun 19, 2009 4.686 4.686 4.437 4.547 183,046 -0.09(-1.86%)
Jun 18, 2009 4.580 4.648 4.484 4.633 99,857 -0.01(-0.21%)
Jun 17, 2009 4.393 4.672 4.317 4.643 192,353 +0.24(+5.45%)
Jun 16, 2009 4.705 4.729 4.336 4.403 306,511 -0.26(-5.56%)
Jun 15, 2009 4.715 4.854 4.561 4.662 221,862 -0.11(-2.31%)
Jun 12, 2009 4.863 4.863 4.595 4.772 156,727 -0.11(-2.16%)
Jun 11, 2009 5.007 5.156 4.868 4.878 169,620 -0.11(-2.21%)
Jun 10, 2009 5.012 5.089 4.815 4.988 135,368 -0.01(-0.19%)
Jun 09, 2009 5.113 5.170 4.993 4.998 163,601 -0.09(-1.70%)
Jun 08, 2009 5.046 5.132 4.950 5.084 81,512 -0.03(-0.56%)
Jun 05, 2009 5.118 5.137 4.974 5.113 124,841 +0.02(+0.38%)
Jun 04, 2009 5.300 5.300 5.070 5.094 153,860 -0.17(-3.28%)
Jun 03, 2009 5.170 5.309 5.108 5.266 162,965 +0.05(+0.92%)
Jun 02, 2009 5.170 5.324 5.060 5.218 352,174 -0.01(-0.28%)
Jun 01, 2009 5.094 5.242 5.017 5.233 166,355 +0.19(+3.71%)
May 29, 2009 4.854 5.137 4.715 5.046 903,454 +0.19(+3.85%)
May 28, 2009 4.849 4.907 4.571 4.859 247,073 +0.04(+0.80%)
May 27, 2009 4.955 5.012 4.777 4.820 165,920 -0.18(-3.64%)
May 26, 2009 4.437 5.017 4.413 5.002 323,116 +0.56(+12.64%)
May 22, 2009 4.561 4.590 4.413 4.441 166,791 -0.09(-2.01%)
May 21, 2009 4.460 4.552 4.413 4.532 182,232 +0.04(+0.85%)
May 20, 2009 4.513 4.571 4.365 4.494 349,214 +0.00(+0.00%)
May 19, 2009 4.638 4.645 4.494 4.494 252,358 -0.20(-4.29%)
May 18, 2009 4.652 4.719 4.609 4.696 163,793 +0.08(+1.66%)
May 15, 2009 4.499 4.705 4.441 4.619 149,721 +0.12(+2.67%)
May 14, 2009 4.648 4.719 4.494 4.499 211,034 -0.15(-3.20%)
May 13, 2009 4.897 4.911 4.585 4.648 244,621 -0.32(-6.38%)
May 12, 2009 5.017 5.098 4.883 4.964 272,677 -0.09(-1.71%)
May 11, 2009 4.940 5.060 4.787 5.050 367,910 -0.01(-0.28%)
May 08, 2009 4.801 5.065 4.475 5.065 424,498 +0.29(+5.97%)
May 07, 2009 5.285 5.410 4.743 4.779 556,833 -0.62(-11.42%)
May 06, 2009 5.410 5.439 5.194 5.396 300,817 +0.00(+0.09%)
May 05, 2009 5.237 5.429 5.218 5.391 338,977 +0.15(+2.93%)
May 04, 2009 5.170 5.247 5.089 5.237 170,073 +0.12(+2.34%)
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.