Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 6.839 6.887 6.714 6.781 110,439 -0.03(-0.42%)
May 27, 2005 6.743 6.887 6.503 6.810 155,240 +0.06(+0.92%)
May 26, 2005 6.474 6.757 6.474 6.747 143,363 +0.29(+4.46%)
May 25, 2005 6.493 6.527 6.421 6.459 113,565 -0.07(-1.03%)
May 24, 2005 6.719 6.738 6.421 6.527 253,594 -0.25(-3.68%)
May 23, 2005 6.839 6.911 6.675 6.776 125,859 -0.09(-1.26%)
May 20, 2005 7.083 7.083 6.747 6.863 188,997 -0.19(-2.72%)
May 19, 2005 6.935 7.079 6.887 7.055 121,900 +0.14(+2.08%)
May 18, 2005 6.781 6.959 6.666 6.911 279,224 +0.18(+2.64%)
May 17, 2005 6.680 6.815 6.680 6.733 144,613 +0.06(+0.94%)
May 16, 2005 6.378 6.723 6.378 6.671 335,903 +0.34(+5.30%)
May 13, 2005 6.474 6.474 6.239 6.335 129,193 -0.12(-1.86%)
May 12, 2005 6.512 6.661 6.402 6.455 166,076 -0.06(-0.88%)
May 11, 2005 6.584 6.695 6.450 6.512 139,404 -0.07(-1.09%)
May 10, 2005 6.834 6.834 6.579 6.584 111,481 -0.28(-4.06%)
May 09, 2005 6.771 6.877 6.666 6.863 149,406 +0.14(+2.07%)
May 06, 2005 6.728 6.752 6.603 6.723 97,103 +0.04(+0.65%)
May 05, 2005 6.743 6.762 6.651 6.680 329,235 -0.04(-0.64%)
May 04, 2005 6.719 6.911 6.714 6.723 206,293 +0.00(+0.07%)
May 03, 2005 6.527 6.829 6.407 6.719 458,637 -0.29(-4.11%)
May 02, 2005 6.935 7.055 6.872 7.007 72,306 +0.12(+1.74%)
Apr 29, 2005 6.983 7.055 6.815 6.887 116,274 -0.05(-0.69%)
Apr 28, 2005 7.093 7.107 6.935 6.935 115,857 -0.16(-2.23%)
Apr 27, 2005 7.055 7.170 6.949 7.093 101,896 +0.04(+0.54%)
Apr 26, 2005 7.155 7.227 6.992 7.055 88,560 -0.10(-1.41%)
Apr 25, 2005 7.261 7.261 7.122 7.155 125,859 -0.11(-1.45%)
Apr 22, 2005 7.222 7.294 7.103 7.261 196,290 +0.04(+0.60%)
Apr 21, 2005 7.146 7.270 7.103 7.218 130,652 +0.12(+1.69%)
Apr 20, 2005 7.079 7.199 6.959 7.098 179,412 +0.02(+0.34%)
Apr 19, 2005 7.237 7.237 6.901 7.074 210,668 -0.16(-2.19%)
Apr 18, 2005 7.122 7.294 7.055 7.232 71,473 +0.13(+1.82%)
Apr 15, 2005 7.232 7.232 7.064 7.103 176,911 -0.12(-1.73%)
Apr 14, 2005 7.434 7.486 7.160 7.227 151,073 -0.22(-2.90%)
Apr 13, 2005 7.520 7.520 7.280 7.443 101,271 -0.07(-0.96%)
Apr 12, 2005 7.323 7.558 7.251 7.515 190,873 +0.19(+2.62%)
Apr 11, 2005 7.438 7.462 7.318 7.323 148,572 -0.09(-1.17%)
Apr 08, 2005 7.981 7.981 7.333 7.410 346,947 -0.57(-7.16%)
Apr 07, 2005 7.870 8.106 7.870 7.981 619,920 +0.49(+6.60%)
Apr 06, 2005 7.486 7.506 7.443 7.486 324,442 +0.00(+0.00%)
Apr 05, 2005 7.376 7.554 7.376 7.486 152,531 +0.11(+1.50%)
Apr 04, 2005 7.184 7.414 7.151 7.376 153,573 +0.22(+3.09%)
Apr 01, 2005 7.366 7.410 7.074 7.155 114,815 -0.16(-2.23%)
Mar 31, 2005 7.314 7.376 7.222 7.318 142,321 +0.00(+0.00%)
Mar 30, 2005 7.304 7.400 7.285 7.318 121,483 +0.02(+0.26%)
Mar 29, 2005 7.366 7.534 7.256 7.299 154,615 -0.14(-1.87%)
Mar 28, 2005 7.606 7.712 7.376 7.438 150,031 -0.12(-1.59%)
Mar 24, 2005 7.621 7.669 7.554 7.558 88,351 -0.06(-0.82%)
Mar 23, 2005 7.669 7.722 7.597 7.621 61,679 -0.10(-1.24%)
Mar 22, 2005 7.846 7.870 7.712 7.717 111,273 -0.13(-1.65%)
Mar 21, 2005 7.832 7.856 7.741 7.846 78,974 +0.01(+0.18%)
Mar 18, 2005 7.870 7.890 7.726 7.832 249,010 +0.03(+0.37%)
Mar 17, 2005 7.851 7.851 7.746 7.803 106,688 +0.00(+0.00%)
Mar 16, 2005 7.750 7.861 7.750 7.803 95,019 +0.00(+0.06%)
Mar 15, 2005 7.851 7.885 7.779 7.798 82,308 -0.00(-0.06%)
Mar 14, 2005 7.870 7.870 7.774 7.803 78,766 +0.00(+0.06%)
Mar 11, 2005 7.726 7.837 7.726 7.798 113,148 +0.02(+0.31%)
Mar 10, 2005 7.774 7.894 7.770 7.774 103,354 +0.00(+0.00%)
Mar 09, 2005 7.712 7.918 7.654 7.774 141,904 +0.03(+0.43%)
Mar 08, 2005 7.846 7.870 7.722 7.741 120,441 -0.13(-1.65%)
Mar 07, 2005 7.890 7.966 7.774 7.870 141,904 -0.07(-0.85%)
Mar 04, 2005 7.957 8.014 7.870 7.938 107,522 +0.02(+0.24%)
Mar 03, 2005 7.918 7.990 7.909 7.918 235,674 -0.01(-0.12%)
Mar 02, 2005 7.966 7.971 7.779 7.928 154,823 -0.04(-0.48%)
Mar 01, 2005 7.846 7.966 7.798 7.966 408,001 +0.19(+2.47%)
Feb 28, 2005 7.722 7.798 7.635 7.774 259,429 +0.06(+0.75%)
Feb 25, 2005 7.630 7.774 7.587 7.717 211,710 +0.06(+0.82%)
Feb 24, 2005 7.798 7.798 7.496 7.654 531,569 -0.22(-2.74%)
Feb 23, 2005 7.938 8.034 7.650 7.870 408,001 +0.02(+0.24%)
Feb 22, 2005 8.053 8.134 7.722 7.851 305,063 -0.20(-2.50%)
Feb 18, 2005 8.014 8.110 7.875 8.053 220,879 +0.12(+1.51%)
Feb 17, 2005 8.249 8.259 7.933 7.933 143,154 -0.24(-2.94%)
Feb 16, 2005 8.192 8.221 7.918 8.173 240,050 +0.03(+0.35%)
Feb 15, 2005 8.048 8.225 7.966 8.144 173,577 +0.10(+1.19%)
Feb 14, 2005 8.125 8.168 7.928 8.048 129,818 -0.01(-0.18%)
Feb 11, 2005 8.110 8.211 7.890 8.062 119,399 -0.07(-0.88%)
Feb 10, 2005 8.120 8.182 7.918 8.134 155,865 +0.01(+0.18%)
Feb 09, 2005 8.470 8.475 8.115 8.120 129,193 -0.29(-3.48%)
Feb 08, 2005 8.446 8.494 8.360 8.413 117,524 +0.00(+0.00%)
Feb 07, 2005 8.456 8.470 8.384 8.413 190,248 -0.04(-0.51%)
Feb 04, 2005 8.398 8.465 8.293 8.456 155,865 +0.11(+1.26%)
Feb 03, 2005 8.461 8.470 8.254 8.350 133,986 -0.10(-1.14%)
Feb 02, 2005 8.398 8.470 8.331 8.446 80,850 +0.00(+0.06%)
Feb 01, 2005 8.523 8.523 8.312 8.441 148,781 -0.15(-1.73%)
Jan 31, 2005 8.182 8.638 8.182 8.590 190,248 +0.52(+6.42%)
Jan 28, 2005 8.254 8.278 8.038 8.072 110,231 -0.17(-2.10%)
Jan 27, 2005 8.384 8.475 8.235 8.245 126,276 -0.13(-1.55%)
Jan 26, 2005 8.206 8.398 8.158 8.374 107,939 +0.22(+2.65%)
Jan 25, 2005 8.091 8.173 8.005 8.158 108,355 +0.07(+0.83%)
Jan 24, 2005 8.086 8.201 8.034 8.091 147,739 +0.03(+0.36%)
Jan 21, 2005 8.326 8.326 8.043 8.062 72,723 -0.19(-2.33%)
Jan 20, 2005 8.446 8.446 8.254 8.254 99,812 -0.19(-2.27%)
Jan 19, 2005 8.528 8.533 8.384 8.446 190,664 -0.08(-0.96%)
Jan 18, 2005 8.417 8.547 8.350 8.528 102,521 +0.06(+0.74%)
Jan 14, 2005 8.278 8.499 8.269 8.465 100,854 +0.24(+2.98%)
Jan 13, 2005 8.581 8.614 8.182 8.221 254,011 -0.34(-3.98%)
Jan 12, 2005 8.398 8.566 8.249 8.561 182,746 +0.16(+1.94%)
Jan 11, 2005 8.398 8.441 8.211 8.398 275,265 -0.05(-0.57%)
Jan 10, 2005 8.350 8.542 8.312 8.446 144,405 +0.14(+1.68%)
Jan 07, 2005 8.485 8.609 8.307 8.307 238,799 -0.18(-2.09%)
Jan 06, 2005 8.398 8.576 8.206 8.485 428,005 +0.37(+4.62%)
Jan 05, 2005 8.235 8.273 8.014 8.110 181,704 -0.08(-0.94%)
Jan 04, 2005 8.350 8.360 8.187 8.187 153,782 -0.12(-1.39%)
Jan 03, 2005 8.926 8.926 8.245 8.302 299,854 -0.58(-6.49%)
Dec 31, 2004 8.446 8.878 8.360 8.878 216,920 +0.41(+4.82%)
Dec 30, 2004 8.485 8.566 8.321 8.470 83,350 -0.01(-0.17%)
Dec 29, 2004 8.437 8.552 8.398 8.485 106,480 +0.06(+0.68%)
Dec 28, 2004 8.321 8.638 8.321 8.427 101,479 +0.11(+1.33%)
Dec 27, 2004 8.331 8.475 8.317 8.317 188,581 +0.01(+0.17%)
Dec 23, 2004 8.254 8.350 8.235 8.302 141,071 +0.02(+0.23%)
Dec 22, 2004 7.966 8.561 7.918 8.283 716,816 +0.00(+0.06%)
Dec 21, 2004 8.158 8.350 8.158 8.278 171,910 +0.12(+1.41%)
Dec 20, 2004 8.403 8.422 8.134 8.163 179,412 -0.24(-2.86%)
Dec 17, 2004 8.605 8.633 8.389 8.403 93,144 -0.20(-2.29%)
Dec 16, 2004 8.681 8.681 8.537 8.600 68,555 -0.08(-0.94%)
Dec 15, 2004 8.854 8.878 8.590 8.681 182,954 -0.20(-2.22%)
Dec 14, 2004 8.446 8.960 8.437 8.878 219,004 +0.46(+5.47%)
Dec 13, 2004 8.528 8.552 8.293 8.417 215,044 -0.12(-1.35%)
Dec 10, 2004 8.533 8.542 8.413 8.533 109,606 -0.05(-0.56%)
Dec 09, 2004 8.513 8.710 8.398 8.581 201,291 +0.07(+0.79%)
Dec 08, 2004 8.427 8.657 8.427 8.513 287,351 +0.08(+0.97%)
Dec 07, 2004 9.022 9.046 8.422 8.432 557,616 -0.65(-7.18%)
Dec 06, 2004 8.926 9.094 8.878 9.085 935,403 +0.20(+2.27%)
Dec 03, 2004 9.468 9.526 8.869 8.883 1,719,108 -0.73(-7.63%)
Dec 02, 2004 10.04 10.10 9.550 9.617 254,428 -0.42(-4.21%)
Dec 01, 2004 9.670 10.04 9.651 10.04 549,072 +0.37(+3.82%)
Nov 30, 2004 9.502 9.670 9.406 9.670 332,361 +0.18(+1.92%)
Nov 29, 2004 9.579 9.622 9.358 9.488 181,287 -0.09(-0.95%)
Nov 26, 2004 9.694 9.718 9.536 9.579 33,965 -0.13(-1.38%)
Nov 24, 2004 9.564 9.723 9.478 9.713 250,677 +0.16(+1.71%)
Nov 23, 2004 9.670 9.699 9.473 9.550 221,504 -0.14(-1.49%)
Nov 22, 2004 9.521 9.756 9.502 9.694 135,861 +0.17(+1.81%)
Nov 19, 2004 9.694 9.718 9.521 9.521 378,203 -0.22(-2.22%)
Nov 18, 2004 9.771 9.819 9.694 9.737 224,213 -0.03(-0.29%)
Nov 17, 2004 9.766 9.968 9.660 9.766 341,737 -0.06(-0.63%)
Nov 16, 2004 9.838 9.867 9.684 9.828 441,758 -0.15(-1.54%)
Nov 15, 2004 10.01 10.03 9.680 9.982 692,644 -0.09(-0.91%)
Nov 12, 2004 9.478 10.12 9.358 10.07 1,399,875 +0.66(+7.04%)
Nov 11, 2004 9.406 9.502 9.248 9.411 162,950 +0.01(+0.10%)
Nov 10, 2004 8.638 9.598 8.638 9.401 757,241 +0.82(+9.50%)
Nov 09, 2004 8.590 8.691 8.465 8.585 153,573 -0.01(-0.17%)
Nov 08, 2004 8.758 8.912 8.523 8.600 153,156 -0.37(-4.17%)
Nov 05, 2004 8.998 9.061 8.782 8.974 210,877 +0.02(+0.21%)
Nov 04, 2004 8.614 8.965 8.437 8.955 198,999 +0.22(+2.53%)
Nov 03, 2004 8.797 8.854 8.552 8.734 219,837 +0.06(+0.66%)
Nov 02, 2004 8.830 8.840 8.672 8.677 115,023 -0.07(-0.77%)
Nov 01, 2004 8.158 8.758 8.106 8.744 246,509 +0.64(+7.94%)
Oct 29, 2004 8.432 8.437 8.024 8.101 210,877 -0.38(-4.47%)
Oct 28, 2004 8.667 8.667 8.374 8.480 108,355 -0.21(-2.43%)
Oct 27, 2004 8.206 8.691 8.125 8.691 231,089 +0.45(+5.47%)
Oct 26, 2004 8.182 8.283 8.043 8.240 169,827 +0.08(+1.00%)
Oct 25, 2004 8.101 8.182 8.086 8.158 159,199 +0.06(+0.71%)
Oct 22, 2004 8.427 8.470 8.043 8.101 134,194 -0.31(-3.65%)
Oct 21, 2004 8.206 8.422 8.187 8.408 92,936 +0.23(+2.76%)
Oct 20, 2004 8.350 8.446 8.177 8.182 81,058 -0.17(-2.01%)
Oct 19, 2004 8.317 8.518 8.302 8.350 65,221 +0.06(+0.69%)
Oct 18, 2004 8.254 8.393 8.206 8.293 65,847 +0.04(+0.52%)
Oct 15, 2004 8.221 8.331 8.206 8.249 53,136 +0.03(+0.41%)
Oct 14, 2004 8.254 8.302 8.182 8.216 78,141 -0.05(-0.64%)
Oct 13, 2004 8.504 8.542 8.264 8.269 141,279 -0.21(-2.43%)
Oct 12, 2004 8.542 8.561 8.470 8.475 161,075 -0.08(-0.95%)
Oct 11, 2004 8.595 8.686 8.518 8.557 152,323 -0.03(-0.39%)
Oct 08, 2004 8.590 9.027 8.571 8.590 287,559 +0.38(+4.68%)
Oct 07, 2004 8.542 8.547 8.206 8.206 113,356 -0.37(-4.31%)
Oct 06, 2004 8.523 8.633 8.393 8.576 110,022 +0.05(+0.62%)
Oct 05, 2004 8.561 8.590 8.456 8.523 66,472 -0.04(-0.45%)
Oct 04, 2004 8.518 8.638 8.518 8.561 141,487 +0.04(+0.51%)
Oct 01, 2004 8.446 8.566 8.446 8.518 144,821 +0.10(+1.20%)
Sep 30, 2004 8.254 8.446 8.245 8.417 201,917 +0.16(+1.98%)
Sep 29, 2004 8.110 8.254 8.110 8.254 83,975 +0.16(+2.02%)
Sep 28, 2004 7.966 8.153 7.904 8.091 144,196 +0.15(+1.87%)
Sep 27, 2004 7.990 7.995 7.842 7.942 87,518 -0.09(-1.13%)
Sep 24, 2004 8.115 8.153 7.995 8.034 83,975 -0.10(-1.24%)
Sep 23, 2004 8.014 8.221 7.995 8.134 95,644 +0.11(+1.32%)
Sep 22, 2004 8.398 8.398 8.029 8.029 171,494 -0.43(-5.10%)
Sep 21, 2004 8.254 8.461 8.201 8.461 94,394 +0.21(+2.50%)
Sep 20, 2004 8.494 8.513 8.206 8.254 165,867 -0.25(-2.93%)
Sep 17, 2004 8.633 8.633 8.374 8.504 170,660 -0.06(-0.73%)
Sep 16, 2004 8.245 8.600 8.245 8.566 103,563 +0.32(+3.90%)
Sep 15, 2004 8.326 8.345 8.182 8.245 162,950 -0.10(-1.21%)
Sep 14, 2004 8.408 8.422 8.317 8.345 131,277 -0.08(-0.91%)
Sep 13, 2004 8.192 8.528 8.192 8.422 145,863 +0.22(+2.69%)
Sep 10, 2004 8.216 8.216 8.106 8.201 243,592 -0.01(-0.18%)
Sep 09, 2004 8.158 8.278 8.110 8.216 262,138 +0.10(+1.24%)
Sep 08, 2004 8.561 8.638 8.086 8.115 259,845 -0.49(-5.74%)
Sep 07, 2004 8.427 8.614 8.341 8.609 90,435 +0.20(+2.40%)
Sep 03, 2004 8.321 8.489 8.297 8.408 62,721 +0.11(+1.27%)
Sep 02, 2004 7.990 8.302 7.957 8.302 123,984 +0.29(+3.65%)
Sep 01, 2004 8.144 8.278 7.952 8.010 102,104 -0.12(-1.42%)
Aug 31, 2004 7.942 8.125 7.880 8.125 99,604 +0.21(+2.67%)
Aug 30, 2004 8.062 8.082 7.803 7.914 106,480 -0.19(-2.31%)
Aug 27, 2004 7.942 8.101 7.861 8.101 61,471 +0.14(+1.75%)
Aug 26, 2004 8.201 8.201 7.923 7.962 104,188 -0.29(-3.49%)
Aug 25, 2004 8.125 8.259 8.019 8.249 43,759 +0.10(+1.24%)
Aug 24, 2004 8.264 8.326 8.043 8.149 90,018 -0.07(-0.82%)
Aug 23, 2004 8.283 8.489 8.106 8.216 173,786 -0.07(-0.81%)
Aug 20, 2004 7.875 8.283 7.875 8.283 122,733 +0.41(+5.18%)
Aug 19, 2004 8.062 8.269 7.861 7.875 224,838 -0.21(-2.61%)
Aug 18, 2004 8.091 8.177 7.942 8.086 80,641 -0.00(-0.06%)
Aug 17, 2004 8.134 8.230 8.000 8.091 93,144 +0.08(+0.96%)
Aug 16, 2004 7.750 8.153 7.750 8.014 194,207 +0.28(+3.66%)
Aug 13, 2004 7.750 7.880 7.693 7.731 90,643 -0.00(-0.06%)
Aug 12, 2004 7.774 7.918 7.702 7.736 86,684 -0.09(-1.10%)
Aug 11, 2004 7.962 7.986 7.731 7.822 131,277 -0.17(-2.16%)
Aug 10, 2004 7.981 8.067 7.952 7.995 85,434 +0.03(+0.36%)
Aug 09, 2004 7.798 8.005 7.746 7.966 170,868 +0.17(+2.15%)
Aug 06, 2004 7.808 7.933 7.678 7.798 111,689 -0.01(-0.12%)
Aug 05, 2004 8.187 8.187 7.774 7.808 271,306 -0.38(-4.63%)
Aug 04, 2004 8.374 8.374 8.101 8.187 379,870 -0.24(-2.79%)
Aug 03, 2004 8.686 8.686 8.374 8.422 339,029 -0.29(-3.31%)
Aug 02, 2004 8.902 8.902 8.681 8.710 156,490 -0.21(-2.37%)
Jul 30, 2004 8.792 9.003 8.753 8.921 129,610 +0.09(+1.03%)
Jul 29, 2004 8.048 8.893 8.048 8.830 519,900 +0.78(+9.72%)
Jul 28, 2004 8.062 8.173 7.894 8.048 106,688 -0.04(-0.53%)
Jul 27, 2004 7.678 8.120 7.678 8.091 148,572 +0.39(+5.05%)
Jul 26, 2004 7.774 7.798 7.678 7.702 92,310 -0.08(-0.99%)
Jul 23, 2004 7.798 7.918 7.726 7.779 91,685 +0.00(+0.06%)
Jul 22, 2004 7.942 7.942 7.678 7.774 272,973 -0.19(-2.41%)
Jul 21, 2004 8.110 8.134 7.962 7.966 209,001 -0.09(-1.07%)
Jul 20, 2004 8.005 8.082 7.966 8.053 79,599 +0.04(+0.48%)
Jul 19, 2004 7.846 8.053 7.818 8.014 150,864 +0.19(+2.45%)
Jul 16, 2004 8.158 8.158 7.746 7.822 184,830 -0.31(-3.83%)
Jul 15, 2004 8.086 8.158 8.043 8.134 149,406 +0.05(+0.59%)
Jul 14, 2004 8.206 8.206 8.067 8.086 101,062 -0.12(-1.46%)
Jul 13, 2004 8.086 8.278 8.086 8.206 213,377 +0.14(+1.79%)
Jul 12, 2004 8.158 8.206 7.990 8.062 187,747 -0.08(-0.94%)
Jul 09, 2004 8.158 8.206 8.091 8.139 115,440 +0.01(+0.12%)
Jul 08, 2004 8.134 8.341 8.120 8.130 410,919 +0.08(+0.95%)
Jul 07, 2004 8.014 8.225 8.005 8.053 133,569 +0.11(+1.33%)
Jul 06, 2004 8.168 8.168 7.938 7.947 216,711 -0.22(-2.70%)
Jul 02, 2004 8.206 8.206 8.091 8.168 83,975 -0.02(-0.23%)
Jul 01, 2004 8.393 8.393 8.139 8.187 179,829 -0.20(-2.40%)
Jun 30, 2004 8.686 8.758 8.350 8.389 289,018 -0.27(-3.16%)
Jun 29, 2004 8.619 8.681 8.494 8.662 208,585 +0.04(+0.50%)
Jun 28, 2004 8.566 8.797 8.537 8.619 164,200 +0.10(+1.18%)
Jun 25, 2004 8.566 8.600 8.417 8.518 168,785 -0.05(-0.56%)
Jun 24, 2004 8.518 8.677 8.465 8.566 62,304 +0.05(+0.56%)
Jun 23, 2004 8.321 8.518 8.192 8.518 114,190 +0.26(+3.14%)
Jun 22, 2004 8.470 8.470 8.130 8.259 181,912 -0.17(-2.05%)
Jun 21, 2004 8.590 8.609 8.427 8.432 118,983 -0.19(-2.17%)
Jun 18, 2004 8.533 8.624 8.369 8.619 300,270 +0.09(+1.01%)
Jun 17, 2004 8.206 8.542 8.062 8.533 300,896 +0.37(+4.59%)
Jun 16, 2004 8.101 8.259 7.880 8.158 139,820 +0.06(+0.71%)
Jun 15, 2004 7.990 8.278 7.966 8.101 189,206 +0.11(+1.38%)
Jun 14, 2004 8.235 8.240 7.928 7.990 222,129 -0.29(-3.53%)
Jun 10, 2004 7.870 8.326 7.870 8.283 239,008 +0.43(+5.44%)
Jun 09, 2004 8.134 8.153 7.832 7.856 239,424 -0.36(-4.38%)
Jun 08, 2004 8.158 8.216 8.077 8.216 167,743 +0.09(+1.12%)
Jun 07, 2004 8.014 8.216 8.014 8.125 242,758 +0.08(+1.01%)
Jun 04, 2004 8.254 8.254 7.990 8.043 246,301 -0.21(-2.56%)
Jun 03, 2004 8.389 8.389 8.086 8.254 428,631 -0.13(-1.60%)
Jun 02, 2004 8.566 8.566 8.158 8.389 1,003,542 -0.11(-1.24%)
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.