Skip to main content
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 (%)
Jan 30, 2004 9.976 10.19 9.962 10.11 132,812 -0.03(-0.28%)
Jan 29, 2004 10.12 10.19 9.981 10.13 125,932 +0.07(+0.67%)
Jan 28, 2004 10.70 10.70 10.07 10.07 128,434 -0.62(-5.79%)
Jan 27, 2004 10.74 10.78 10.62 10.69 138,233 -0.01(-0.13%)
Jan 26, 2004 10.62 10.70 10.56 10.70 67,553 +0.08(+0.72%)
Jan 23, 2004 10.32 10.62 10.27 10.62 196,196 +0.31(+3.02%)
Jan 22, 2004 10.53 10.60 10.10 10.31 296,274 -0.28(-2.63%)
Jan 21, 2004 10.47 10.66 10.46 10.59 196,404 +0.12(+1.15%)
Jan 20, 2004 10.55 10.56 10.32 10.47 127,391 -0.08(-0.77%)
Jan 16, 2004 10.67 10.77 10.55 10.55 102,580 -0.12(-1.12%)
Jan 15, 2004 10.59 10.67 10.48 10.67 201,199 +0.08(+0.77%)
Jan 14, 2004 10.24 10.59 10.14 10.59 269,378 +0.35(+3.42%)
Jan 13, 2004 10.07 10.24 9.803 10.24 148,241 +0.19(+1.91%)
Jan 12, 2004 10.07 10.11 9.904 10.05 103,623 -0.09(-0.85%)
Jan 09, 2004 9.904 10.24 9.904 10.13 443,056 +0.16(+1.59%)
Jan 08, 2004 9.736 10.00 9.516 9.976 519,783 +0.07(+0.73%)
Jan 07, 2004 9.353 9.928 9.353 9.904 398,646 +0.53(+5.63%)
Jan 06, 2004 9.401 9.660 9.343 9.377 382,801 -0.04(-0.41%)
Jan 05, 2004 9.664 9.712 9.415 9.415 369,665 -0.27(-2.82%)
Jan 02, 2004 9.664 9.847 9.530 9.688 316,498 +0.16(+1.71%)
Dec 31, 2003 9.712 9.712 9.473 9.525 136,565 -0.19(-1.93%)
Dec 30, 2003 9.602 9.712 9.530 9.712 154,288 +0.07(+0.70%)
Dec 29, 2003 9.703 9.722 9.521 9.645 182,435 -0.10(-0.98%)
Dec 26, 2003 9.765 9.827 9.688 9.741 29,815 -0.01(-0.15%)
Dec 24, 2003 9.736 9.794 9.664 9.756 79,228 +0.02(+0.20%)
Dec 23, 2003 9.827 9.928 9.636 9.736 212,875 -0.10(-0.98%)
Dec 22, 2003 9.784 9.847 9.612 9.832 153,245 -0.00(-0.05%)
Dec 19, 2003 9.712 9.991 9.712 9.837 212,250 +0.17(+1.79%)
Dec 18, 2003 9.655 9.688 9.549 9.664 193,277 +0.01(+0.10%)
Dec 17, 2003 9.592 9.640 9.544 9.655 250,613 +0.06(+0.65%)
Dec 16, 2003 10.00 10.00 9.525 9.592 564,610 -0.41(-4.08%)
Dec 15, 2003 10.55 10.55 10.00 10.00 168,882 -0.39(-3.74%)
Dec 12, 2003 10.55 10.55 10.36 10.39 348,607 +0.41(+4.13%)
Dec 11, 2003 9.568 9.976 9.559 9.976 315,247 +0.41(+4.31%)
Dec 10, 2003 9.856 9.856 9.564 9.564 157,832 -0.17(-1.77%)
Dec 09, 2003 9.904 9.971 9.732 9.736 189,524 -0.25(-2.50%)
Dec 08, 2003 10.01 10.01 9.775 9.986 319,209 +0.06(+0.58%)
Dec 05, 2003 10.10 10.10 9.784 9.928 178,265 -0.17(-1.66%)
Dec 04, 2003 10.56 10.56 9.784 10.10 798,336 -1.33(-11.67%)
Dec 03, 2003 11.54 11.58 11.35 11.43 213,709 -0.25(-2.14%)
Dec 02, 2003 11.10 11.76 11.10 11.68 556,062 +0.59(+5.32%)
Dec 01, 2003 10.68 11.11 10.68 11.09 276,675 +0.84(+8.24%)
Nov 28, 2003 10.46 10.50 10.24 10.24 159,917 -0.26(-2.51%)
Nov 26, 2003 10.55 10.55 10.47 10.51 74,016 -0.04(-0.41%)
Nov 25, 2003 10.52 10.55 10.50 10.55 147,199 +0.14(+1.38%)
Nov 24, 2003 10.43 10.54 10.36 10.41 263,332 -0.02(-0.18%)
Nov 21, 2003 10.38 10.46 10.36 10.43 154,288 +0.28(+2.79%)
Nov 20, 2003 9.986 10.30 9.981 10.14 143,237 +0.11(+1.10%)
Nov 19, 2003 9.904 10.17 9.904 10.03 84,649 -0.10(-0.99%)
Nov 18, 2003 10.24 10.36 10.13 10.13 105,082 -0.16(-1.58%)
Nov 17, 2003 10.16 10.44 9.986 10.30 202,450 -0.25(-2.41%)
Nov 14, 2003 10.58 10.60 10.47 10.55 229,764 -0.10(-0.90%)
Nov 13, 2003 10.59 10.67 10.50 10.65 263,957 +0.00(+0.05%)
Nov 12, 2003 10.38 10.64 10.38 10.64 304,197 +0.14(+1.32%)
Nov 11, 2003 10.38 10.57 10.36 10.50 203,076 -0.12(-1.17%)
Nov 10, 2003 10.43 10.65 10.40 10.63 639,044 -0.39(-3.53%)
Nov 07, 2003 11.13 11.33 11.08 11.02 298,359 +0.06(+0.52%)
Nov 06, 2003 10.72 10.98 10.72 10.96 528,540 +0.28(+2.60%)
Nov 05, 2003 10.26 11.08 10.26 10.68 504,563 -0.06(-0.58%)
Nov 04, 2003 10.26 10.70 10.26 10.74 266,459 +0.66(+6.51%)
Nov 03, 2003 9.952 10.19 10.03 10.09 400,106 +0.13(+1.35%)
Oct 31, 2003 10.36 10.36 9.952 9.952 176,597 -0.25(-2.45%)
Oct 30, 2003 10.74 10.74 10.19 10.20 352,569 -0.62(-5.76%)
Oct 29, 2003 10.60 10.95 10.60 10.83 344,854 +0.32(+3.06%)
Oct 28, 2003 10.41 10.49 10.35 10.50 132,395 +0.08(+0.74%)
Oct 27, 2003 10.19 10.47 10.19 10.43 116,341 +0.26(+2.55%)
Oct 24, 2003 10.36 10.36 10.09 10.17 200,782 -0.26(-2.53%)
Oct 23, 2003 10.29 10.46 10.12 10.43 337,557 +0.10(+0.93%)
Oct 22, 2003 10.12 10.36 9.967 10.34 327,549 +0.21(+2.08%)
Oct 21, 2003 10.14 10.14 10.08 10.12 143,237 +0.00(+0.05%)
Oct 20, 2003 10.12 10.19 10.04 10.12 184,937 +0.06(+0.57%)
Oct 17, 2003 10.36 10.36 10.06 10.06 76,101 -0.29(-2.82%)
Oct 16, 2003 10.14 10.37 10.12 10.36 165,963 +0.19(+1.84%)
Oct 15, 2003 10.12 10.24 10.09 10.17 528,123 +0.10(+1.00%)
Oct 14, 2003 9.971 10.10 9.943 10.07 613,607 +0.15(+1.55%)
Oct 13, 2003 9.736 10.05 9.871 9.914 319,209 +0.18(+1.82%)
Oct 10, 2003 9.832 9.880 9.722 9.736 424,917 -0.15(-1.50%)
Oct 09, 2003 9.952 10.07 9.871 9.885 376,337 +0.01(+0.10%)
Oct 08, 2003 9.880 9.928 9.712 9.875 168,465 -0.00(-0.05%)
Oct 07, 2003 9.856 9.856 9.592 9.880 157,623 -0.03(-0.29%)
Oct 06, 2003 9.899 9.928 9.832 9.909 115,924 -0.05(-0.48%)
Oct 03, 2003 9.799 10.03 9.784 9.957 158,874 +0.24(+2.52%)
Oct 02, 2003 9.684 9.717 9.588 9.712 489,134 +0.07(+0.70%)
Oct 01, 2003 9.017 9.664 9.017 9.645 522,077 +0.88(+10.01%)
Sep 30, 2003 8.859 9.017 8.729 8.768 197,446 -0.06(-0.65%)
Sep 29, 2003 8.787 8.863 8.720 8.825 163,670 +0.00(+0.00%)
Sep 26, 2003 9.257 9.257 8.825 8.825 215,169 -0.40(-4.37%)
Sep 25, 2003 9.425 9.506 9.180 9.228 111,337 -0.20(-2.09%)
Sep 24, 2003 9.501 9.501 9.439 9.425 109,461 -0.05(-0.51%)
Sep 23, 2003 9.377 9.573 9.218 9.473 146,365 +0.10(+1.02%)
Sep 22, 2003 9.521 9.521 9.329 9.377 168,257 -0.19(-2.01%)
Sep 19, 2003 9.439 9.568 9.439 9.568 291,062 +0.13(+1.37%)
Sep 18, 2003 9.444 9.497 9.429 9.439 317,124 -0.01(-0.10%)
Sep 17, 2003 9.362 9.482 9.362 9.449 193,694 +0.07(+0.77%)
Sep 16, 2003 9.266 9.377 9.170 9.377 162,836 +0.14(+1.56%)
Sep 15, 2003 9.281 9.473 9.185 9.233 151,369 -0.02(-0.21%)
Sep 12, 2003 9.257 9.281 9.094 9.252 146,990 +0.02(+0.21%)
Sep 11, 2003 9.060 9.401 8.969 9.233 243,941 +0.18(+1.96%)
Sep 10, 2003 9.185 9.257 8.897 9.055 321,919 -0.25(-2.68%)
Sep 09, 2003 9.640 9.717 9.305 9.305 342,769 -0.36(-3.72%)
Sep 08, 2003 9.592 10.16 9.521 9.664 743,501 +0.38(+4.13%)
Sep 05, 2003 9.592 9.592 9.185 9.281 307,742 -0.26(-2.76%)
Sep 04, 2003 8.921 9.573 8.873 9.544 394,059 +0.62(+6.99%)
Sep 03, 2003 8.489 8.993 8.465 8.921 282,513 +0.48(+5.68%)
Sep 02, 2003 8.326 8.441 8.226 8.441 75,476 +0.12(+1.38%)
Aug 29, 2003 8.178 8.384 8.144 8.326 77,352 +0.15(+1.88%)
Aug 28, 2003 8.106 8.178 8.010 8.173 55,043 +0.12(+1.43%)
Aug 27, 2003 8.096 8.149 8.038 8.058 60,464 -0.05(-0.59%)
Aug 26, 2003 8.034 8.130 7.818 8.106 98,827 +0.02(+0.30%)
Aug 25, 2003 8.082 8.154 7.938 8.082 44,618 -0.04(-0.47%)
Aug 22, 2003 8.149 8.192 8.010 8.120 108,210 -0.01(-0.12%)
Aug 21, 2003 7.899 8.149 7.899 8.130 99,870 +0.26(+3.35%)
Aug 20, 2003 7.722 7.885 7.669 7.866 277,092 +0.07(+0.92%)
Aug 19, 2003 7.722 7.794 7.674 7.794 254,575 +0.10(+1.25%)
Aug 18, 2003 7.751 7.755 7.660 7.698 138,650 -0.05(-0.68%)
Aug 15, 2003 7.770 7.794 7.722 7.751 31,691 +0.00(+0.00%)
Aug 14, 2003 7.746 7.794 7.688 7.751 57,128 -0.02(-0.25%)
Aug 13, 2003 7.746 7.770 7.645 7.770 59,213 -0.01(-0.12%)
Aug 12, 2003 7.583 7.794 7.578 7.779 45,452 +0.15(+1.95%)
Aug 11, 2003 7.554 7.674 7.434 7.631 222,466 +0.10(+1.27%)
Aug 08, 2003 7.722 7.722 7.530 7.535 27,104 -0.19(-2.48%)
Aug 07, 2003 7.554 7.770 7.516 7.727 104,248 +0.22(+2.94%)
Aug 06, 2003 7.458 7.583 7.386 7.506 97,159 +0.05(+0.64%)
Aug 05, 2003 7.770 7.784 7.458 7.458 72,974 -0.28(-3.60%)
Aug 04, 2003 7.794 7.818 7.698 7.736 125,515 -0.09(-1.16%)
Aug 01, 2003 7.962 7.962 7.746 7.827 95,283 -0.11(-1.39%)
Jul 31, 2003 7.568 8.058 7.564 7.938 229,764 +0.49(+6.57%)
Jul 30, 2003 7.530 7.530 7.242 7.449 248,737 -0.03(-0.45%)
Jul 29, 2003 7.578 7.602 7.362 7.482 112,588 -0.07(-0.95%)
Jul 28, 2003 7.434 7.578 7.410 7.554 120,928 +0.14(+1.94%)
Jul 25, 2003 7.362 7.434 7.290 7.410 69,429 +0.07(+0.91%)
Jul 24, 2003 7.554 7.693 7.122 7.343 359,449 -0.21(-2.79%)
Jul 23, 2003 7.434 7.559 7.353 7.554 76,101 +0.12(+1.61%)
Jul 22, 2003 7.367 7.434 7.290 7.434 91,738 +0.02(+0.26%)
Jul 21, 2003 7.429 7.578 7.266 7.415 84,858 -0.01(-0.19%)
Jul 18, 2003 7.338 7.429 7.314 7.429 105,499 +0.07(+0.91%)
Jul 17, 2003 7.516 7.626 7.314 7.362 90,904 -0.12(-1.60%)
Jul 16, 2003 7.602 7.722 7.463 7.482 88,611 -0.16(-2.07%)
Jul 15, 2003 7.674 7.770 7.626 7.640 95,491 +0.04(+0.50%)
Jul 14, 2003 7.794 7.914 7.602 7.602 251,447 -0.16(-2.04%)
Jul 11, 2003 7.875 7.875 7.722 7.760 239,771 -0.12(-1.46%)
Jul 10, 2003 8.082 8.082 7.650 7.875 553,977 -0.40(-4.81%)
Jul 09, 2003 8.441 8.441 8.082 8.273 184,520 -0.20(-2.38%)
Jul 08, 2003 8.393 8.489 8.369 8.475 248,737 +0.08(+0.97%)
Jul 07, 2003 8.178 8.393 8.178 8.393 310,452 +0.24(+2.94%)
Jul 03, 2003 8.154 8.197 8.134 8.154 64,008 +0.00(+0.00%)
Jul 02, 2003 8.067 8.182 8.067 8.154 430,547 +0.08(+1.01%)
Jul 01, 2003 8.321 8.321 7.995 8.072 155,539 -0.32(-3.83%)
Jun 30, 2003 8.173 8.393 8.062 8.393 370,499 +0.22(+2.70%)
Jun 27, 2003 8.058 8.178 7.914 8.173 163,253 +0.12(+1.43%)
Jun 26, 2003 7.530 8.058 7.530 8.058 140,944 +0.51(+6.80%)
Jun 25, 2003 7.458 7.746 7.458 7.544 123,638 +0.11(+1.48%)
Jun 24, 2003 7.434 7.554 7.319 7.434 62,549 +0.01(+0.13%)
Jun 23, 2003 7.722 7.722 7.194 7.425 200,991 -0.34(-4.33%)
Jun 20, 2003 7.775 7.818 7.650 7.760 83,190 +0.03(+0.37%)
Jun 19, 2003 7.568 7.986 7.568 7.732 119,468 +0.20(+2.61%)
Jun 18, 2003 7.880 7.880 7.530 7.535 167,423 -0.34(-4.32%)
Jun 17, 2003 7.856 7.967 7.755 7.875 103,831 +0.02(+0.24%)
Jun 16, 2003 7.554 7.938 7.554 7.856 195,987 +0.35(+4.66%)
Jun 13, 2003 7.626 7.674 7.396 7.506 124,889 -0.12(-1.57%)
Jun 12, 2003 7.890 7.923 7.578 7.626 263,540 -0.28(-3.58%)
Jun 11, 2003 7.746 8.010 7.732 7.909 133,229 +0.14(+1.79%)
Jun 10, 2003 7.410 7.813 7.410 7.770 264,583 +0.36(+4.85%)
Jun 09, 2003 8.101 8.206 7.338 7.410 498,308 -0.69(-8.53%)
Jun 06, 2003 8.034 8.154 8.034 8.101 237,478 +0.07(+0.84%)
Jun 05, 2003 7.497 8.034 7.497 8.034 357,572 +0.54(+7.17%)
Jun 04, 2003 7.386 7.506 7.314 7.497 80,479 +0.11(+1.49%)
Jun 03, 2003 7.626 7.626 7.290 7.386 223,717 -0.24(-3.14%)
Jun 02, 2003 7.410 7.760 7.410 7.626 293,147 +0.22(+2.91%)
May 30, 2003 7.300 7.540 7.300 7.410 166,380 +0.25(+3.55%)
May 29, 2003 6.787 7.190 6.787 7.156 235,393 +0.32(+4.70%)
May 28, 2003 6.643 6.839 6.571 6.835 135,731 +0.29(+4.40%)
May 27, 2003 6.523 6.576 6.484 6.547 54,417 +0.02(+0.37%)
May 23, 2003 6.379 6.547 6.345 6.523 50,873 +0.14(+2.26%)
May 22, 2003 6.336 6.379 6.283 6.379 48,162 +0.05(+0.76%)
May 21, 2003 6.326 6.331 6.221 6.331 71,306 +0.00(+0.08%)
May 20, 2003 6.288 6.341 6.269 6.326 54,417 +0.04(+0.69%)
May 19, 2003 6.475 6.523 6.235 6.283 119,468 -0.19(-2.96%)
May 16, 2003 6.763 6.787 6.475 6.475 185,979 -0.34(-4.93%)
May 15, 2003 6.787 6.825 6.715 6.811 74,225 +0.14(+2.16%)
May 14, 2003 6.926 6.931 6.662 6.667 159,708 -0.21(-3.07%)
May 13, 2003 6.859 6.883 6.715 6.878 82,564 -0.01(-0.21%)
May 12, 2003 6.691 6.931 6.691 6.892 205,161 +0.15(+2.28%)
May 09, 2003 6.571 6.739 6.571 6.739 35,444 +0.17(+2.55%)
May 08, 2003 6.624 6.676 6.499 6.571 233,100 -0.05(-0.72%)
May 07, 2003 6.571 6.667 6.475 6.619 94,449 +0.00(+0.07%)
May 06, 2003 6.427 6.763 6.427 6.614 74,016 +0.14(+2.15%)
May 05, 2003 6.667 6.667 6.355 6.475 145,531 -0.17(-2.53%)
May 02, 2003 6.273 6.643 6.273 6.643 80,479 +0.37(+5.89%)
May 01, 2003 6.739 6.739 6.072 6.273 468,285 -0.47(-6.90%)
Apr 30, 2003 6.475 6.820 6.379 6.739 229,764 +0.22(+3.31%)
Apr 29, 2003 6.043 6.648 6.043 6.523 182,643 +0.45(+7.43%)
Apr 28, 2003 6.029 6.134 5.981 6.072 171,801 +0.04(+0.72%)
Apr 25, 2003 5.933 6.058 5.837 6.029 257,702 +0.10(+1.62%)
Apr 24, 2003 5.636 6.019 5.612 5.933 140,318 +0.25(+4.39%)
Apr 23, 2003 5.803 5.827 5.612 5.684 75,684 -0.07(-1.25%)
Apr 22, 2003 5.540 5.818 5.525 5.755 60,672 +0.19(+3.36%)
Apr 21, 2003 5.468 5.573 5.468 5.568 27,104 +0.05(+0.96%)
Apr 17, 2003 5.420 5.554 5.386 5.516 88,194 +0.14(+2.68%)
Apr 16, 2003 5.472 5.472 5.281 5.372 62,549 -0.05(-0.97%)
Apr 15, 2003 5.449 5.449 5.353 5.425 55,668 +0.00(+0.00%)
Apr 14, 2003 5.228 5.449 5.213 5.425 66,093 +0.18(+3.48%)
Apr 11, 2003 5.492 5.492 5.065 5.242 152,411 -0.20(-3.70%)
Apr 10, 2003 5.156 5.588 5.108 5.444 210,790 +0.25(+4.80%)
Apr 09, 2003 5.300 5.353 5.156 5.194 105,499 -0.12(-2.34%)
Apr 08, 2003 5.482 5.487 5.276 5.319 69,012 -0.12(-2.12%)
Apr 07, 2003 5.209 5.492 5.209 5.434 138,233 +0.32(+6.29%)
Apr 04, 2003 5.190 5.257 5.108 5.113 47,745 -0.07(-1.30%)
Apr 03, 2003 5.185 5.213 5.084 5.180 60,047 -0.05(-1.01%)
Apr 02, 2003 5.084 5.276 5.084 5.233 68,178 +0.20(+3.90%)
Apr 01, 2003 5.108 5.108 4.983 5.036 72,557 -0.12(-2.33%)
Mar 31, 2003 4.892 5.223 4.700 5.156 151,786 +0.22(+4.37%)
Mar 28, 2003 5.233 5.233 4.796 4.940 236,852 -0.29(-5.50%)
Mar 27, 2003 5.180 5.242 5.137 5.228 55,460 +0.02(+0.37%)
Mar 26, 2003 5.209 5.300 5.137 5.209 121,762 +0.00(+0.00%)
Mar 25, 2003 5.180 5.252 5.108 5.209 85,692 +0.05(+1.02%)
Mar 24, 2003 5.070 5.228 5.055 5.156 192,026 +0.09(+1.70%)
Mar 21, 2003 4.935 5.070 4.926 5.070 158,040 +0.18(+3.73%)
Mar 20, 2003 4.772 4.892 4.767 4.887 120,094 +0.09(+1.90%)
Mar 19, 2003 4.820 4.835 4.777 4.796 100,078 +0.00(+0.00%)
Mar 18, 2003 4.729 4.835 4.700 4.796 231,223 +0.12(+2.46%)
Mar 17, 2003 4.652 4.691 4.614 4.681 199,740 +0.00(+0.10%)
Mar 14, 2003 4.724 4.724 4.662 4.676 39,614 -0.02(-0.41%)
Mar 13, 2003 4.547 4.715 4.547 4.696 195,779 +0.20(+4.37%)
Mar 12, 2003 4.643 4.643 4.499 4.499 127,600 -0.15(-3.30%)
Mar 11, 2003 4.590 4.743 4.590 4.652 94,032 +0.07(+1.46%)
Mar 10, 2003 4.796 4.796 4.532 4.585 246,443 -0.16(-3.43%)
Mar 07, 2003 4.782 4.916 4.484 4.748 425,543 -0.23(-4.62%)
Mar 06, 2003 4.988 5.151 4.916 4.978 101,955 -0.06(-1.14%)
Mar 05, 2003 5.156 5.170 5.012 5.036 80,062 -0.12(-2.33%)
Mar 04, 2003 5.228 5.242 5.108 5.156 95,283 -0.06(-1.10%)
Mar 03, 2003 5.204 5.228 5.103 5.213 47,537 +0.01(+0.18%)
Feb 28, 2003 5.281 5.300 5.180 5.204 101,538 -0.07(-1.36%)
Feb 27, 2003 5.180 5.276 5.180 5.276 59,630 +0.14(+2.80%)
Feb 26, 2003 5.228 5.228 5.118 5.132 40,031 -0.13(-2.46%)
Feb 25, 2003 5.252 5.276 5.084 5.261 61,923 +0.01(+0.18%)
Feb 24, 2003 5.333 5.396 5.228 5.252 195,362 -0.08(-1.53%)
Feb 21, 2003 5.271 5.434 5.271 5.333 103,831 +0.06(+1.18%)
Feb 20, 2003 5.372 5.377 5.252 5.271 66,302 -0.12(-2.31%)
Feb 19, 2003 5.516 5.516 5.233 5.396 153,871 -0.10(-1.75%)
Feb 18, 2003 5.401 5.496 5.401 5.492 319,834 +0.12(+2.32%)
Feb 14, 2003 5.242 5.415 5.242 5.367 178,890 +0.12(+2.38%)
Feb 13, 2003 5.420 5.429 5.237 5.242 92,155 -0.18(-3.27%)
Feb 12, 2003 5.429 5.477 5.372 5.420 53,583 -0.07(-1.22%)
Feb 11, 2003 5.516 5.554 5.367 5.487 62,549 -0.03(-0.52%)
Feb 10, 2003 5.444 5.516 5.281 5.516 100,078 +0.09(+1.59%)
Feb 07, 2003 5.573 5.612 5.429 5.429 65,051 -0.16(-2.92%)
Feb 06, 2003 5.717 5.727 5.516 5.592 139,901 -0.13(-2.26%)
Feb 05, 2003 5.679 5.837 5.650 5.722 104,248 +0.04(+0.76%)
Feb 04, 2003 5.779 5.799 5.588 5.679 74,642 -0.12(-2.07%)
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.