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

Haverty Furniture Companies (NY: HVT )

26.80 +0.45 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 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%)
Jun 01, 2004 8.451 8.739 8.451 8.494 247,134 +0.07(+0.85%)
May 28, 2004 8.777 8.845 8.422 8.422 155,449 -0.36(-4.05%)
May 27, 2004 8.677 8.912 8.629 8.777 77,099 +0.14(+1.61%)
May 26, 2004 8.542 8.667 8.470 8.638 95,436 +0.10(+1.18%)
May 25, 2004 8.595 8.638 8.398 8.537 275,474 -0.06(-0.67%)
May 24, 2004 8.437 8.869 8.437 8.595 124,817 +0.16(+1.88%)
May 21, 2004 8.422 8.533 8.278 8.437 138,362 +0.01(+0.17%)
May 20, 2004 8.230 8.432 8.182 8.422 153,782 +0.19(+2.27%)
May 19, 2004 8.398 8.456 8.230 8.235 141,071 -0.09(-1.04%)
May 18, 2004 8.206 8.470 8.197 8.321 110,231 +0.12(+1.40%)
May 17, 2004 8.441 8.441 8.182 8.206 235,674 -0.24(-2.79%)
May 14, 2004 8.398 8.552 8.336 8.441 166,076 +0.09(+1.03%)
May 13, 2004 8.470 8.470 8.211 8.355 207,960 -0.12(-1.36%)
May 12, 2004 8.326 8.475 8.182 8.470 246,718 +0.07(+0.80%)
May 11, 2004 8.254 8.432 8.254 8.403 201,917 +0.19(+2.34%)
May 10, 2004 8.168 8.360 8.038 8.211 290,894 -0.03(-0.35%)
May 07, 2004 8.254 8.638 8.163 8.240 334,028 -0.01(-0.17%)
May 06, 2004 8.566 8.590 8.192 8.254 325,067 -0.35(-4.02%)
May 05, 2004 8.533 8.686 8.533 8.600 169,410 +0.10(+1.13%)
May 04, 2004 8.638 8.686 8.441 8.504 218,587 -0.08(-0.89%)
May 03, 2004 8.638 8.729 8.504 8.581 366,743 -0.09(-1.05%)
Apr 30, 2004 8.566 8.744 8.537 8.672 235,257 +0.11(+1.23%)
Apr 29, 2004 8.974 9.022 8.432 8.566 649,302 -0.57(-6.25%)
Apr 28, 2004 9.382 9.478 9.099 9.137 247,760 -0.24(-2.61%)
Apr 27, 2004 9.430 9.464 9.272 9.382 328,193 -0.10(-1.01%)
Apr 26, 2004 9.502 9.574 9.339 9.478 436,341 +0.00(+0.00%)
Apr 23, 2004 9.790 9.833 9.420 9.478 199,624 -0.36(-3.66%)
Apr 22, 2004 9.598 9.838 9.588 9.838 231,089 +0.20(+2.09%)
Apr 21, 2004 9.603 9.641 9.416 9.636 108,564 +0.11(+1.11%)
Apr 20, 2004 9.723 9.766 9.531 9.531 101,479 -0.14(-1.49%)
Apr 19, 2004 9.646 9.747 9.502 9.675 140,445 +0.08(+0.80%)
Apr 16, 2004 9.622 9.656 9.502 9.598 211,919 +0.02(+0.25%)
Apr 15, 2004 9.560 9.699 9.473 9.574 111,898 +0.14(+1.53%)
Apr 14, 2004 9.555 9.641 9.262 9.430 228,380 -0.12(-1.31%)
Apr 13, 2004 9.862 9.886 9.550 9.555 133,569 -0.28(-2.88%)
Apr 12, 2004 10.03 10.04 9.819 9.838 154,407 -0.18(-1.77%)
Apr 08, 2004 10.30 10.32 10.02 10.02 358,199 -0.28(-2.75%)
Apr 07, 2004 10.32 10.38 10.06 10.30 95,436 +0.06(+0.56%)
Apr 06, 2004 10.16 10.31 10.13 10.24 91,060 +0.08(+0.76%)
Apr 05, 2004 10.27 10.32 10.09 10.16 235,465 -0.08(-0.80%)
Apr 02, 2004 10.27 10.37 10.25 10.25 162,742 +0.07(+0.66%)
Apr 01, 2004 10.22 10.38 10.16 10.18 134,194 -0.03(-0.33%)
Mar 31, 2004 10.55 10.58 10.21 10.21 118,983 -0.34(-3.23%)
Mar 30, 2004 10.44 10.56 10.33 10.55 81,683 +0.12(+1.10%)
Mar 29, 2004 10.11 10.44 10.10 10.44 163,784 +0.36(+3.57%)
Mar 26, 2004 10.11 10.11 9.982 10.08 108,355 -0.03(-0.28%)
Mar 25, 2004 9.795 10.11 9.718 10.11 79,391 +0.31(+3.18%)
Mar 24, 2004 9.987 9.987 9.656 9.795 114,815 -0.19(-1.87%)
Mar 23, 2004 9.982 10.17 9.886 9.982 107,522 +0.08(+0.82%)
Mar 22, 2004 10.08 10.11 9.891 9.900 121,483 -0.13(-1.29%)
Mar 19, 2004 10.32 10.32 9.886 10.03 131,485 -0.29(-2.79%)
Mar 18, 2004 10.32 10.45 9.992 10.32 108,772 -0.03(-0.28%)
Mar 17, 2004 10.32 10.54 10.26 10.35 96,895 +0.12(+1.22%)
Mar 16, 2004 10.61 10.61 10.05 10.22 156,282 -0.40(-3.75%)
Mar 15, 2004 10.89 10.89 10.62 10.62 160,241 -0.37(-3.36%)
Mar 12, 2004 10.71 11.07 10.71 10.99 225,880 +0.28(+2.60%)
Mar 11, 2004 10.20 11.03 10.16 10.71 329,235 +0.54(+5.33%)
Mar 10, 2004 10.65 10.65 10.17 10.17 145,863 -0.53(-4.98%)
Mar 09, 2004 10.92 10.92 10.54 10.70 153,990 -0.24(-2.19%)
Mar 08, 2004 11.18 11.18 10.85 10.94 209,210 -0.31(-2.77%)
Mar 05, 2004 10.55 11.51 10.51 11.25 491,977 +0.71(+6.69%)
Mar 04, 2004 10.15 10.65 10.13 10.55 148,989 +0.48(+4.77%)
Mar 03, 2004 10.37 10.37 10.01 10.07 241,508 -0.30(-2.87%)
Mar 02, 2004 10.56 10.67 10.34 10.37 193,582 -0.23(-2.17%)
Mar 01, 2004 10.29 10.63 10.29 10.60 180,245 +0.36(+3.52%)
Feb 27, 2004 10.13 10.24 10.06 10.24 75,640 +0.09(+0.85%)
Feb 26, 2004 9.886 10.23 9.886 10.15 140,862 +0.30(+3.02%)
Feb 25, 2004 9.809 9.867 9.670 9.852 137,737 +0.04(+0.44%)
Feb 24, 2004 9.742 9.934 9.670 9.809 166,076 +0.04(+0.44%)
Feb 23, 2004 10.04 10.12 9.766 9.766 150,448 -0.24(-2.44%)
Feb 20, 2004 10.14 10.14 9.929 10.01 86,476 -0.12(-1.18%)
Feb 19, 2004 10.41 10.56 10.13 10.13 175,244 -0.27(-2.63%)
Feb 18, 2004 10.17 10.68 10.17 10.40 159,408 +0.18(+1.78%)
Feb 17, 2004 10.08 10.24 10.07 10.22 198,583 +0.07(+0.66%)
Feb 13, 2004 10.70 10.73 10.15 10.15 163,784 -0.50(-4.68%)
Feb 12, 2004 10.61 10.92 10.58 10.65 142,321 +0.02(+0.23%)
Feb 11, 2004 10.75 10.75 10.42 10.63 175,036 -0.17(-1.55%)
Feb 10, 2004 10.63 10.80 10.46 10.80 140,654 +0.12(+1.08%)
Feb 09, 2004 10.58 10.87 10.56 10.68 157,741 +0.08(+0.77%)
Feb 06, 2004 10.08 10.70 10.08 10.60 184,621 +0.60(+6.05%)
Feb 05, 2004 10.01 10.32 9.992 9.996 152,740 +0.04(+0.39%)
Feb 04, 2004 10.05 10.07 9.867 9.958 133,569 -0.10(-0.95%)
Feb 03, 2004 10.25 10.27 10.04 10.05 92,936 -0.18(-1.74%)
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.