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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2009 3.880 3.914 3.827 3.847 0 +0.00(+0.12%)
Jan 29, 2009 4.154 4.225 3.827 3.842 178,746 -0.35(-8.35%)
Jan 28, 2009 4.245 4.293 4.115 4.192 86,578 +0.00(+0.00%)
Jan 27, 2009 4.149 4.297 4.149 4.192 83,916 +0.04(+1.04%)
Jan 26, 2009 3.942 4.197 3.942 4.149 129,499 +0.21(+5.23%)
Jan 23, 2009 3.928 4.067 3.890 3.942 112,586 -0.04(-1.08%)
Jan 22, 2009 3.938 4.038 3.813 3.986 68,787 +0.00(+0.00%)
Jan 21, 2009 3.890 4.000 3.851 3.986 139,322 +0.12(+3.10%)
Jan 20, 2009 3.827 3.938 3.827 3.866 171,343 -0.02(-0.62%)
Jan 16, 2009 3.938 3.952 3.818 3.890 216,286 -0.03(-0.86%)
Jan 15, 2009 3.827 3.981 3.827 3.923 324,809 +0.10(+2.51%)
Jan 14, 2009 3.919 3.966 3.827 3.827 364,296 -0.14(-3.51%)
Jan 13, 2009 3.880 4.096 3.866 3.966 142,522 +0.07(+1.72%)
Jan 12, 2009 4.000 4.062 3.880 3.899 107,334 -0.10(-2.52%)
Jan 09, 2009 4.082 4.168 3.986 4.000 181,476 -0.09(-2.23%)
Jan 08, 2009 4.010 4.187 3.808 4.091 146,531 +0.08(+2.03%)
Jan 07, 2009 4.489 4.513 3.933 4.010 196,629 -0.50(-11.16%)
Jan 06, 2009 4.456 4.566 4.321 4.513 138,131 +0.11(+2.39%)
Jan 05, 2009 4.532 4.532 4.269 4.408 180,729 -0.12(-2.55%)
Jan 02, 2009 4.480 4.614 4.360 4.523 0 +0.05(+1.07%)
Jan 01, 2009 4.576 4.676 4.437 4.475 0 +0.00(+0.00%)
Dec 31, 2008 4.576 4.676 4.437 4.475 240,562 -0.09(-1.89%)
Dec 30, 2008 4.317 4.561 4.249 4.561 267,771 +0.28(+6.61%)
Dec 29, 2008 4.398 4.465 4.221 4.278 95,493 -0.12(-2.73%)
Dec 26, 2008 4.571 4.614 4.384 4.398 52,751 -0.13(-2.86%)
Dec 24, 2008 4.796 4.796 4.460 4.528 99,932 +0.08(+1.72%)
Dec 23, 2008 4.432 4.614 4.245 4.451 336,704 +0.10(+2.32%)
Dec 22, 2008 4.062 4.374 4.029 4.350 396,564 +0.32(+7.98%)
Dec 19, 2008 4.451 4.480 4.029 4.029 608,086 -0.38(-8.60%)
Dec 18, 2008 4.254 4.475 4.225 4.408 263,526 +0.16(+3.84%)
Dec 17, 2008 4.072 4.254 3.986 4.245 247,713 +0.13(+3.15%)
Dec 16, 2008 3.823 4.149 3.823 4.115 299,060 +0.29(+7.52%)
Dec 15, 2008 4.144 4.307 3.794 3.827 274,290 -0.29(-7.10%)
Dec 12, 2008 3.866 4.120 3.837 4.120 129,130 +0.19(+4.76%)
Dec 11, 2008 3.995 4.053 3.871 3.933 328,965 -0.11(-2.73%)
Dec 10, 2008 4.000 4.101 3.971 4.043 434,483 +0.09(+2.18%)
Dec 09, 2008 4.101 4.264 3.875 3.957 253,280 -0.24(-5.61%)
Dec 08, 2008 4.125 4.273 4.058 4.192 330,416 +0.15(+3.80%)
Dec 05, 2008 3.928 4.048 3.808 4.038 508,391 +0.08(+1.94%)
Dec 04, 2008 4.149 4.379 3.851 3.962 882,392 -0.23(-5.49%)
Dec 03, 2008 4.048 4.216 3.842 4.192 554,707 +0.25(+6.46%)
Dec 02, 2008 3.808 3.990 3.808 3.938 397,197 +0.10(+2.62%)
Dec 01, 2008 3.942 3.981 3.827 3.837 564,450 -0.24(-5.77%)
Nov 28, 2008 4.134 4.149 4.024 4.072 82,850 -0.11(-2.53%)
Nov 26, 2008 3.919 4.221 3.919 4.178 429,990 +0.16(+3.94%)
Nov 25, 2008 4.053 4.086 3.938 4.019 318,337 -0.04(-0.95%)
Nov 24, 2008 4.091 4.149 3.957 4.058 558,132 +0.02(+0.59%)
Nov 21, 2008 3.909 4.067 3.669 4.034 900,128 +0.20(+5.12%)
Nov 20, 2008 3.813 4.014 3.755 3.837 521,358 +0.00(+0.00%)
Nov 19, 2008 3.909 3.933 3.765 3.837 833,436 -0.08(-2.08%)
Nov 18, 2008 3.904 4.062 3.837 3.919 304,281 +0.03(+0.74%)
Nov 17, 2008 3.813 4.086 3.799 3.890 403,767 +0.05(+1.38%)
Nov 14, 2008 4.168 4.168 3.823 3.837 0 -0.39(-9.19%)
Nov 13, 2008 4.163 4.278 3.842 4.225 355,043 +0.07(+1.61%)
Nov 12, 2008 4.264 4.379 4.149 4.158 342,702 -0.17(-3.99%)
Nov 11, 2008 4.163 4.508 4.082 4.331 264,843 +0.13(+3.08%)
Nov 10, 2008 4.221 4.345 4.130 4.201 221,211 +0.06(+1.39%)
Nov 07, 2008 4.245 4.360 3.990 4.144 361,561 -0.07(-1.71%)
Nov 06, 2008 4.249 4.365 4.077 4.216 482,008 -0.08(-1.79%)
Nov 05, 2008 4.595 4.595 4.269 4.293 286,794 -0.30(-6.48%)
Nov 04, 2008 4.628 4.700 4.451 4.590 314,766 -0.01(-0.31%)
Nov 03, 2008 4.724 4.873 4.571 4.604 377,574 -0.12(-2.44%)
Oct 31, 2008 4.528 4.835 4.475 4.719 574,049 +0.19(+4.24%)
Oct 30, 2008 4.537 4.676 4.384 4.528 265,287 +0.10(+2.28%)
Oct 29, 2008 4.633 4.648 4.403 4.427 294,016 -0.17(-3.65%)
Oct 28, 2008 4.245 4.609 4.178 4.595 381,575 +0.41(+9.74%)
Oct 27, 2008 4.077 4.408 4.077 4.187 251,777 +0.08(+1.99%)
Oct 24, 2008 4.115 4.201 4.024 4.106 324,630 -0.11(-2.51%)
Oct 23, 2008 4.321 4.432 4.077 4.211 322,138 -0.15(-3.52%)
Oct 22, 2008 4.465 4.609 4.245 4.365 227,833 -0.18(-4.01%)
Oct 21, 2008 4.657 4.705 4.494 4.547 189,511 -0.11(-2.37%)
Oct 20, 2008 4.652 4.835 4.504 4.657 192,134 +0.01(+0.31%)
Oct 17, 2008 4.691 4.974 4.576 4.643 436,359 -0.18(-3.78%)
Oct 16, 2008 4.480 4.825 4.398 4.825 484,162 +0.34(+7.59%)
Oct 15, 2008 4.950 5.060 4.484 4.484 274,620 -0.47(-9.40%)
Oct 14, 2008 5.213 5.329 4.825 4.950 226,836 -0.32(-6.10%)
Oct 13, 2008 5.343 5.482 5.050 5.271 356,050 +0.12(+2.23%)
Oct 10, 2008 4.696 5.156 4.624 5.156 636,156 +0.41(+8.59%)
Oct 09, 2008 5.060 5.084 4.748 4.748 313,223 -0.31(-6.07%)
Oct 08, 2008 4.777 5.237 4.777 5.055 409,982 +0.12(+2.43%)
Oct 07, 2008 5.103 5.276 4.911 4.935 479,216 -0.11(-2.19%)
Oct 06, 2008 5.338 5.415 4.961 5.046 558,253 -0.39(-7.15%)
Oct 03, 2008 5.636 5.640 5.410 5.434 0 -0.15(-2.66%)
Oct 02, 2008 5.602 5.640 5.482 5.583 324,644 -0.05(-0.94%)
Oct 01, 2008 5.492 5.660 5.439 5.636 463,274 +0.15(+2.71%)
Sep 30, 2008 5.520 5.607 5.266 5.487 424,652 +0.02(+0.44%)
Sep 29, 2008 5.506 5.636 5.463 5.463 396,140 -0.17(-2.98%)
Sep 26, 2008 5.535 5.645 5.535 5.631 0 +0.01(+0.17%)
Sep 25, 2008 5.554 5.636 5.511 5.621 200,128 +0.09(+1.65%)
Sep 24, 2008 5.453 5.588 5.381 5.530 437,621 +0.01(+0.26%)
Sep 23, 2008 5.583 5.731 5.463 5.516 373,387 -0.09(-1.54%)
Sep 22, 2008 5.573 5.722 5.276 5.602 545,289 -0.04(-0.68%)
Sep 19, 2008 6.417 6.585 5.477 5.640 0 -0.35(-5.92%)
Sep 18, 2008 5.832 6.106 5.660 5.995 1,040,091 +0.26(+4.52%)
Sep 17, 2008 5.736 5.981 5.612 5.736 516,393 -0.09(-1.48%)
Sep 16, 2008 5.401 5.823 5.372 5.823 338,416 +0.34(+6.12%)
Sep 15, 2008 5.588 5.818 5.420 5.487 231,492 -0.15(-2.72%)
Sep 12, 2008 5.559 5.645 5.401 5.640 245,224 +0.04(+0.68%)
Sep 11, 2008 5.568 5.631 5.463 5.602 201,844 -0.03(-0.60%)
Sep 10, 2008 5.650 5.895 5.520 5.636 251,358 +0.00(+0.09%)
Sep 09, 2008 5.775 6.043 5.616 5.631 401,430 -0.12(-2.17%)
Sep 08, 2008 5.511 5.794 5.367 5.755 311,215 +0.35(+6.48%)
Sep 05, 2008 5.511 5.511 5.266 5.405 0 -0.14(-2.51%)
Sep 04, 2008 5.626 5.636 5.353 5.544 430,563 -0.10(-1.70%)
Sep 03, 2008 5.276 5.660 5.170 5.640 416,350 +0.37(+7.01%)
Sep 02, 2008 5.449 5.458 5.204 5.271 323,156 -0.02(-0.45%)
Aug 29, 2008 5.261 5.338 5.223 5.295 0 +0.01(+0.27%)
Aug 28, 2008 5.458 5.482 5.266 5.281 246,191 -0.16(-3.00%)
Aug 27, 2008 5.391 5.554 5.367 5.444 351,088 +0.03(+0.62%)
Aug 26, 2008 5.252 5.439 5.199 5.410 455,956 +0.18(+3.49%)
Aug 25, 2008 5.218 5.367 5.161 5.228 199,586 -0.05(-0.91%)
Aug 22, 2008 5.204 5.329 5.137 5.276 0 +0.11(+2.04%)
Aug 21, 2008 5.223 5.348 5.166 5.170 241,467 -0.12(-2.18%)
Aug 20, 2008 5.161 5.434 5.161 5.285 244,588 +0.02(+0.46%)
Aug 19, 2008 5.228 5.295 5.146 5.261 230,176 -0.00(-0.09%)
Aug 18, 2008 5.281 5.377 5.223 5.266 196,763 +0.02(+0.46%)
Aug 15, 2008 5.295 5.396 5.180 5.242 0 +0.00(+0.00%)
Aug 14, 2008 5.367 5.420 5.190 5.242 494,011 -0.15(-2.84%)
Aug 13, 2008 5.425 5.492 5.295 5.396 347,091 -0.02(-0.44%)
Aug 12, 2008 5.276 5.501 5.276 5.420 598,946 +0.12(+2.36%)
Aug 11, 2008 5.065 5.300 4.998 5.295 577,852 +0.21(+4.15%)
Aug 08, 2008 4.892 5.223 4.892 5.084 399,503 +0.10(+1.92%)
Aug 07, 2008 4.911 5.031 4.878 4.988 658,987 +0.01(+0.19%)
Aug 06, 2008 5.127 5.190 4.847 4.978 647,327 -0.18(-3.53%)
Aug 05, 2008 4.868 5.170 4.777 5.161 844,576 -0.12(-2.18%)
Aug 04, 2008 5.439 5.439 5.204 5.276 501,986 -0.16(-3.00%)
Aug 01, 2008 5.482 5.755 5.348 5.439 374,219 -0.04(-0.70%)
Jul 31, 2008 5.415 5.674 5.410 5.477 279,976 -0.01(-0.17%)
Jul 30, 2008 5.463 5.573 5.266 5.487 309,806 +0.04(+0.70%)
Jul 29, 2008 5.449 5.554 5.329 5.449 249,168 +0.13(+2.53%)
Jul 28, 2008 5.621 5.621 5.247 5.314 245,384 -0.31(-5.54%)
Jul 25, 2008 5.420 5.669 5.372 5.626 416,615 +0.24(+4.36%)
Jul 24, 2008 5.343 5.511 5.276 5.391 699,446 +0.08(+1.44%)
Jul 23, 2008 5.185 5.477 5.175 5.314 592,326 +0.13(+2.59%)
Jul 22, 2008 5.190 5.290 5.060 5.180 660,678 +0.02(+0.47%)
Jul 21, 2008 5.746 5.890 5.137 5.156 1,051,539 -0.63(-10.94%)
Jul 18, 2008 5.693 5.943 5.060 5.789 1,203,970 +0.50(+9.53%)
Jul 17, 2008 5.300 5.338 5.228 5.285 1,167,097 +0.01(+0.18%)
Jul 16, 2008 5.017 5.333 4.978 5.276 736,387 +0.28(+5.57%)
Jul 15, 2008 5.012 5.151 4.859 4.998 805,662 -0.02(-0.48%)
Jul 14, 2008 5.036 5.103 4.940 5.022 560,780 -0.02(-0.38%)
Jul 11, 2008 4.969 5.050 4.849 5.041 583,588 +0.01(+0.19%)
Jul 10, 2008 4.835 5.098 4.763 5.031 774,592 +0.18(+3.76%)
Jul 09, 2008 4.974 4.978 4.763 4.849 612,998 -0.12(-2.32%)
Jul 08, 2008 4.835 5.055 4.667 4.964 1,098,017 -0.16(-3.18%)
Jul 07, 2008 4.993 5.209 4.945 5.127 592,539 +0.17(+3.38%)
Jul 04, 2008 4.796 4.988 4.724 4.959 368,662 +0.00(+0.00%)
Jul 03, 2008 4.796 4.988 4.724 4.959 368,662 +0.16(+3.40%)
Jul 02, 2008 4.916 4.950 4.791 4.796 510,130 -0.14(-2.91%)
Jul 01, 2008 4.753 4.993 4.743 4.940 571,099 +0.12(+2.59%)
Jun 30, 2008 4.849 4.902 4.772 4.815 816,809 -0.03(-0.59%)
Jun 27, 2008 4.811 4.959 4.796 4.844 1,161,899 +0.03(+0.70%)
Jun 26, 2008 4.748 4.839 4.696 4.811 743,572 +0.01(+0.30%)
Jun 25, 2008 4.676 4.911 4.676 4.796 770,387 +0.12(+2.56%)
Jun 24, 2008 4.676 4.772 4.628 4.676 477,337 -0.04(-0.91%)
Jun 23, 2008 4.734 4.772 4.604 4.719 600,797 +0.03(+0.72%)
Jun 20, 2008 4.508 4.758 4.508 4.686 559,911 +0.13(+2.95%)
Jun 19, 2008 4.508 4.556 4.465 4.552 303,313 +0.05(+1.07%)
Jun 18, 2008 4.508 4.532 4.441 4.504 483,826 -0.04(-0.95%)
Jun 17, 2008 4.374 4.571 4.336 4.547 200,257 +0.18(+4.06%)
Jun 16, 2008 4.283 4.427 4.254 4.369 316,761 +0.03(+0.77%)
Jun 13, 2008 4.427 4.427 4.283 4.336 329,315 -0.03(-0.66%)
Jun 12, 2008 4.321 4.446 4.317 4.365 333,287 +0.07(+1.56%)
Jun 11, 2008 4.389 4.398 4.278 4.297 331,139 -0.10(-2.18%)
Jun 10, 2008 4.384 4.437 4.374 4.393 302,932 -0.01(-0.22%)
Jun 09, 2008 4.465 4.542 4.389 4.403 320,875 -0.01(-0.22%)
Jun 06, 2008 4.537 4.537 4.381 4.413 255,628 -0.16(-3.56%)
Jun 05, 2008 4.662 4.662 4.537 4.576 491,728 -0.17(-3.64%)
Jun 04, 2008 4.854 4.916 4.676 4.748 708,332 -0.12(-2.37%)
Jun 03, 2008 4.796 4.873 4.710 4.863 373,366 +0.08(+1.60%)
Jun 02, 2008 5.012 5.012 4.672 4.787 404,860 -0.26(-5.13%)
May 30, 2008 5.098 5.108 4.931 5.046 261,628 -0.06(-1.13%)
May 29, 2008 4.969 5.127 4.931 5.103 382,263 +0.14(+2.80%)
May 28, 2008 4.931 4.993 4.907 4.964 382,071 +0.04(+0.88%)
May 27, 2008 4.796 4.940 4.767 4.921 293,831 +0.09(+1.89%)
May 26, 2008 4.753 4.873 4.676 4.830 0 +0.00(+0.00%)
May 23, 2008 4.753 4.873 4.676 4.830 211,149 +0.05(+1.00%)
May 22, 2008 4.719 4.796 4.719 4.782 228,285 +0.07(+1.42%)
May 21, 2008 4.504 4.830 4.504 4.715 347,114 +0.24(+5.25%)
May 20, 2008 4.542 4.556 4.379 4.480 242,465 -0.09(-1.99%)
May 19, 2008 4.719 4.796 4.547 4.571 273,125 -0.14(-2.95%)
May 16, 2008 4.729 4.772 4.590 4.710 392,823 -0.02(-0.51%)
May 15, 2008 4.571 4.796 4.465 4.734 239,959 +0.14(+3.13%)
May 14, 2008 4.648 4.772 4.585 4.590 214,391 -0.06(-1.34%)
May 13, 2008 4.619 4.724 4.508 4.652 254,362 +0.04(+0.94%)
May 12, 2008 4.225 4.662 4.192 4.609 345,853 +0.39(+9.20%)
May 09, 2008 4.230 4.331 4.201 4.221 87,568 -0.04(-1.01%)
May 08, 2008 4.403 4.422 4.254 4.264 196,838 -0.16(-3.58%)
May 07, 2008 4.715 4.715 4.374 4.422 270,483 -0.29(-6.21%)
May 06, 2008 4.561 4.892 4.561 4.715 401,909 +0.12(+2.61%)
May 05, 2008 4.566 4.691 4.537 4.595 248,924 +0.02(+0.52%)
May 02, 2008 4.585 4.681 4.427 4.571 449,603 +0.02(+0.53%)
May 01, 2008 4.580 4.892 4.508 4.547 866,731 +0.17(+3.83%)
Apr 30, 2008 4.465 4.504 4.336 4.379 202,384 -0.07(-1.51%)
Apr 29, 2008 4.484 4.518 4.379 4.446 83,751 -0.04(-0.86%)
Apr 28, 2008 4.437 4.552 4.360 4.484 80,834 +0.03(+0.75%)
Apr 25, 2008 4.432 4.499 4.283 4.451 122,027 +0.02(+0.43%)
Apr 24, 2008 4.437 4.470 4.288 4.432 400,771 +0.04(+0.98%)
Apr 23, 2008 4.321 4.446 4.259 4.389 182,618 +0.08(+1.89%)
Apr 22, 2008 4.369 4.398 4.206 4.307 258,853 -0.09(-1.97%)
Apr 21, 2008 4.341 4.427 4.331 4.393 173,886 +0.01(+0.22%)
Apr 18, 2008 4.403 4.446 4.321 4.384 279,382 -0.00(-0.11%)
Apr 17, 2008 4.417 4.427 4.312 4.389 272,981 -0.04(-0.87%)
Apr 16, 2008 4.389 4.451 4.369 4.427 220,043 +0.07(+1.65%)
Apr 15, 2008 4.475 4.475 4.345 4.355 267,898 -0.11(-2.47%)
Apr 14, 2008 4.456 4.508 4.441 4.465 184,261 +0.00(+0.11%)
Apr 11, 2008 4.480 4.552 4.446 4.460 268,807 -0.08(-1.80%)
Apr 10, 2008 4.537 4.758 4.518 4.542 440,346 -0.00(-0.11%)
Apr 09, 2008 4.734 4.734 4.523 4.547 225,802 -0.20(-4.15%)
Apr 08, 2008 4.681 4.782 4.619 4.743 180,350 +0.03(+0.61%)
Apr 07, 2008 4.931 4.931 4.643 4.715 322,336 -0.19(-3.91%)
Apr 04, 2008 5.089 5.362 4.743 4.907 462,030 -0.25(-4.84%)
Apr 03, 2008 5.300 5.319 4.945 5.156 231,640 -0.20(-3.76%)
Apr 02, 2008 5.257 5.372 5.094 5.357 354,445 +0.08(+1.55%)
Apr 01, 2008 5.151 5.285 5.146 5.276 332,970 +0.17(+3.38%)
Mar 31, 2008 5.055 5.228 5.050 5.103 355,342 +0.03(+0.66%)
Mar 28, 2008 4.959 5.190 4.897 5.070 344,106 +0.10(+1.93%)
Mar 27, 2008 5.290 5.290 4.950 4.974 200,365 -0.30(-5.73%)
Mar 26, 2008 5.271 5.276 5.094 5.276 302,738 +0.00(+0.00%)
Mar 25, 2008 5.285 5.348 5.007 5.276 355,070 -0.08(-1.43%)
Mar 24, 2008 4.887 5.353 4.777 5.353 495,264 +0.56(+11.71%)
Mar 21, 2008 4.758 4.926 4.724 4.791 958,253 +0.00(+0.00%)
Mar 20, 2008 4.758 4.926 4.724 4.791 958,253 +0.05(+1.01%)
Mar 19, 2008 4.902 4.902 4.743 4.743 193,277 -0.07(-1.49%)
Mar 18, 2008 4.643 4.868 4.624 4.815 415,118 +0.29(+6.47%)
Mar 17, 2008 4.369 4.667 4.321 4.523 192,860 +0.03(+0.75%)
Mar 14, 2008 4.652 4.686 4.441 4.489 398,438 -0.12(-2.70%)
Mar 13, 2008 4.446 4.772 4.384 4.614 630,704 +0.10(+2.12%)
Mar 12, 2008 4.835 4.916 4.451 4.518 405,600 -0.24(-4.94%)
Mar 11, 2008 4.652 4.868 4.628 4.753 357,781 +0.21(+4.54%)
Mar 10, 2008 4.475 4.652 4.417 4.547 399,689 +0.12(+2.60%)
Mar 07, 2008 4.360 4.614 4.336 4.432 269,587 +0.03(+0.65%)
Mar 06, 2008 4.614 4.643 4.273 4.403 463,489 -0.23(-4.97%)
Mar 05, 2008 4.609 4.672 4.480 4.633 388,013 +0.04(+0.84%)
Mar 04, 2008 4.494 4.681 4.451 4.595 293,147 +0.05(+1.05%)
Mar 03, 2008 4.700 4.758 4.437 4.547 691,168 -0.16(-3.46%)
Feb 29, 2008 4.715 4.916 4.614 4.710 757,443 -0.10(-2.00%)
Feb 28, 2008 4.758 4.916 4.643 4.806 1,024,555 +0.00(+0.10%)
Feb 27, 2008 4.801 4.940 4.724 4.801 394,393 -0.06(-1.28%)
Feb 26, 2008 4.883 4.988 4.854 4.863 469,327 -0.06(-1.17%)
Feb 25, 2008 4.729 4.926 4.648 4.921 441,953 +0.12(+2.60%)
Feb 22, 2008 4.652 5.007 4.652 4.796 1,131,098 +0.42(+9.65%)
Feb 21, 2008 4.767 4.796 4.369 4.374 336,514 -0.36(-7.69%)
Feb 20, 2008 4.317 4.739 4.317 4.739 198,697 +0.41(+9.41%)
Feb 19, 2008 4.537 4.542 4.317 4.331 188,273 -0.12(-2.80%)
Feb 18, 2008 4.480 4.571 4.413 4.456 0 +0.00(+0.00%)
Feb 15, 2008 4.480 4.571 4.413 4.456 178,473 -0.05(-1.06%)
Feb 14, 2008 4.801 4.801 4.413 4.504 280,011 -0.28(-5.91%)
Feb 13, 2008 4.791 4.887 4.748 4.787 260,621 +0.05(+1.01%)
Feb 12, 2008 4.672 4.825 4.667 4.739 321,919 +0.08(+1.75%)
Feb 11, 2008 4.413 4.811 4.345 4.657 410,114 +0.26(+6.00%)
Feb 08, 2008 4.446 4.638 4.297 4.393 338,391 -0.09(-1.93%)
Feb 07, 2008 4.360 4.580 4.273 4.480 725,570 +0.10(+2.30%)
Feb 06, 2008 4.595 4.643 4.365 4.379 375,503 -0.16(-3.59%)
Feb 05, 2008 4.614 4.734 4.523 4.542 267,992 -0.17(-3.66%)
Feb 04, 2008 4.777 4.878 4.667 4.715 181,705 -0.07(-1.40%)
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.