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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 5.350 5.439 5.350 5.407 1,258,209 -0.04(-0.69%)
Feb 26, 2004 5.350 5.466 5.309 5.445 2,686,562 -0.01(-0.19%)
Feb 25, 2004 5.298 5.481 5.277 5.455 3,983,852 +0.01(+0.19%)
Feb 24, 2004 5.413 5.457 5.361 5.445 958,431 +0.04(+0.82%)
Feb 23, 2004 5.468 5.476 5.388 5.401 1,191,486 -0.04(-0.81%)
Feb 20, 2004 5.497 5.518 5.411 5.445 2,632,707 -0.03(-0.57%)
Feb 19, 2004 5.487 5.510 5.449 5.476 794,006 -0.01(-0.19%)
Feb 18, 2004 5.550 5.552 5.472 5.487 721,563 -0.06(-1.06%)
Feb 17, 2004 5.508 5.554 5.508 5.546 889,325 +0.03(+0.46%)
Feb 13, 2004 5.609 5.611 5.499 5.520 1,137,630 -0.08(-1.35%)
Feb 12, 2004 5.671 5.697 5.548 5.596 1,415,485 -0.10(-1.77%)
Feb 11, 2004 5.686 5.724 5.659 5.697 1,645,680 -0.09(-1.63%)
Feb 10, 2004 5.799 5.820 5.760 5.791 3,094,527 -0.01(-0.14%)
Feb 09, 2004 5.762 5.812 5.695 5.799 1,568,472 +0.04(+0.69%)
Feb 06, 2004 5.653 5.791 5.636 5.760 1,339,706 +0.10(+1.74%)
Feb 05, 2004 5.636 5.665 5.606 5.661 889,325 +0.04(+0.67%)
Feb 04, 2004 5.749 5.749 5.623 5.623 1,254,396 -0.12(-2.12%)
Feb 03, 2004 5.749 5.820 5.728 5.745 1,668,080 -0.01(-0.25%)
Feb 02, 2004 5.730 5.760 5.709 5.760 907,435 +0.03(+0.55%)
Jan 30, 2004 5.686 5.749 5.646 5.728 1,210,073 +0.03(+0.44%)
Jan 29, 2004 5.697 5.716 5.657 5.703 1,302,055 +0.01(+0.18%)
Jan 28, 2004 5.665 5.732 5.663 5.692 1,497,936 +0.03(+0.48%)
Jan 27, 2004 5.648 5.671 5.609 5.665 1,501,272 +0.01(+0.11%)
Jan 26, 2004 5.579 5.659 5.541 5.659 917,444 +0.08(+1.43%)
Jan 23, 2004 5.567 5.579 5.535 5.579 1,879,211 +0.02(+0.34%)
Jan 22, 2004 5.539 5.560 5.525 5.560 665,325 +0.01(+0.26%)
Jan 21, 2004 5.497 5.546 5.497 5.546 1,156,694 +0.04(+0.80%)
Jan 20, 2004 5.476 5.514 5.453 5.502 1,023,248 +0.03(+0.46%)
Jan 16, 2004 5.504 5.504 5.466 5.476 1,072,337 -0.01(-0.11%)
Jan 15, 2004 5.460 5.485 5.439 5.483 746,346 +0.01(+0.15%)
Jan 14, 2004 5.449 5.506 5.441 5.474 1,114,754 +0.00(+0.08%)
Jan 13, 2004 5.430 5.474 5.392 5.470 2,416,810 +0.04(+0.73%)
Jan 12, 2004 5.403 5.445 5.378 5.430 1,332,557 +0.04(+0.70%)
Jan 09, 2004 5.382 5.416 5.355 5.392 977,971 +0.00(+0.00%)
Jan 08, 2004 5.382 5.392 5.342 5.392 854,057 +0.03(+0.59%)
Jan 07, 2004 5.365 5.384 5.346 5.361 1,147,162 -0.00(-0.08%)
Jan 06, 2004 5.359 5.388 5.319 5.365 1,181,477 -0.01(-0.27%)
Jan 05, 2004 5.332 5.397 5.332 5.380 1,510,804 +0.05(+0.94%)
Jan 02, 2004 5.319 5.348 5.292 5.329 1,274,890 +0.00(+0.00%)
Dec 31, 2003 5.386 5.413 5.319 5.329 1,197,205 -0.08(-1.44%)
Dec 30, 2003 5.382 5.422 5.371 5.407 793,529 +0.03(+0.47%)
Dec 29, 2003 5.350 5.392 5.353 5.382 903,622 +0.03(+0.59%)
Dec 26, 2003 5.348 5.371 5.340 5.350 508,049 -0.00(-0.08%)
Dec 24, 2003 5.304 5.359 5.304 5.355 368,407 -0.02(-0.43%)
Dec 23, 2003 5.392 5.409 5.355 5.378 1,039,928 -0.02(-0.43%)
Dec 22, 2003 5.298 5.401 5.288 5.401 788,287 +0.07(+1.34%)
Dec 19, 2003 5.321 5.348 5.302 5.329 693,921 +0.01(+0.16%)
Dec 18, 2003 5.340 5.367 5.306 5.321 1,525,578 +0.05(+1.04%)
Dec 17, 2003 5.298 5.298 5.241 5.267 1,685,237 +0.04(+0.80%)
Dec 16, 2003 5.183 5.241 5.183 5.225 1,672,369 +0.03(+0.52%)
Dec 15, 2003 5.271 5.306 5.178 5.197 1,414,532 -0.08(-1.59%)
Dec 12, 2003 5.246 5.279 5.246 5.281 735,861 +0.03(+0.52%)
Dec 11, 2003 5.218 5.256 5.218 5.254 705,836 +0.02(+0.36%)
Dec 10, 2003 5.227 5.237 5.193 5.235 722,040 -0.01(-0.24%)
Dec 09, 2003 5.254 5.264 5.227 5.248 511,862 -0.01(-0.20%)
Dec 08, 2003 5.222 5.258 5.212 5.258 894,091 +0.04(+0.76%)
Dec 05, 2003 5.214 5.246 5.199 5.218 409,871 +0.01(+0.12%)
Dec 04, 2003 5.225 5.239 5.181 5.212 980,831 -0.02(-0.44%)
Dec 03, 2003 5.258 5.258 5.216 5.235 1,288,711 -0.01(-0.16%)
Dec 02, 2003 5.279 5.296 5.256 5.243 1,072,337 -0.03(-0.52%)
Dec 01, 2003 5.145 5.269 5.145 5.271 1,409,766 +0.12(+2.36%)
Nov 28, 2003 5.162 5.197 5.149 5.149 419,879 -0.02(-0.45%)
Nov 26, 2003 5.187 5.199 5.136 5.172 628,151 +0.00(+0.08%)
Nov 25, 2003 5.118 5.168 5.118 5.168 1,191,962 +0.04(+0.74%)
Nov 24, 2003 5.109 5.157 5.078 5.130 1,510,804 +0.03(+0.53%)
Nov 21, 2003 5.174 5.193 5.097 5.103 2,183,278 -0.07(-1.42%)
Nov 20, 2003 5.208 5.210 5.139 5.176 828,321 -0.04(-0.72%)
Nov 19, 2003 5.214 5.241 5.187 5.214 1,400,710 +0.00(+0.00%)
Nov 18, 2003 5.256 5.296 5.216 5.214 1,415,485 -0.04(-0.80%)
Nov 17, 2003 5.189 5.267 5.183 5.256 1,241,051 +0.01(+0.16%)
Nov 14, 2003 5.264 5.304 5.250 5.248 626,721 -0.02(-0.36%)
Nov 13, 2003 5.235 5.267 5.210 5.267 491,845 +0.02(+0.40%)
Nov 12, 2003 5.222 5.248 5.204 5.246 1,495,076 +0.04(+0.85%)
Nov 11, 2003 5.225 5.216 5.183 5.201 515,675 -0.02(-0.44%)
Nov 10, 2003 5.267 5.260 5.212 5.225 609,564 -0.04(-0.80%)
Nov 07, 2003 5.277 5.306 5.250 5.267 1,754,343 +0.00(+0.08%)
Nov 06, 2003 5.197 5.262 5.197 5.262 2,188,521 -0.00(-0.08%)
Nov 05, 2003 5.218 5.269 5.195 5.267 764,934 -0.02(-0.36%)
Nov 04, 2003 5.218 5.285 5.195 5.285 752,347 +0.07(+1.33%)
Nov 03, 2003 5.204 5.254 5.206 5.216 1,125,715 +0.01(+0.24%)
Oct 31, 2003 5.327 5.327 5.141 5.204 1,581,340 -0.11(-2.02%)
Oct 30, 2003 5.311 5.338 5.311 5.311 788,287 +0.00(+0.04%)
Oct 29, 2003 5.306 5.319 5.285 5.309 940,320 -0.00(-0.04%)
Oct 28, 2003 5.313 5.315 5.246 5.311 729,666 -0.00(-0.04%)
Oct 27, 2003 5.229 5.367 5.229 5.313 1,063,758 +0.10(+2.01%)
Oct 24, 2003 5.267 5.288 5.206 5.208 1,789,135 -0.07(-1.31%)
Oct 23, 2003 5.298 5.311 5.267 5.277 1,204,830 -0.03(-0.47%)
Oct 22, 2003 5.340 5.353 5.302 5.302 1,257,256 -0.05(-0.94%)
Oct 21, 2003 5.367 5.367 5.346 5.353 856,440 -0.01(-0.23%)
Oct 20, 2003 5.353 5.384 5.350 5.365 679,623 +0.02(+0.31%)
Oct 17, 2003 5.432 5.432 5.348 5.348 1,256,302 -0.07(-1.24%)
Oct 16, 2003 5.388 5.422 5.388 5.416 636,730 +0.02(+0.39%)
Oct 15, 2003 5.451 5.453 5.388 5.395 1,119,043 -0.04(-0.81%)
Oct 14, 2003 5.455 5.455 5.409 5.439 1,715,739 -0.02(-0.38%)
Oct 13, 2003 5.409 5.464 5.416 5.460 1,085,682 +0.05(+0.93%)
Oct 10, 2003 5.371 5.434 5.371 5.409 1,364,489 +0.00(+0.04%)
Oct 09, 2003 5.382 5.455 5.382 5.407 1,928,300 +0.00(+0.04%)
Oct 08, 2003 5.413 5.445 5.359 5.405 2,836,213 -0.00(-0.04%)
Oct 07, 2003 5.392 5.447 5.342 5.407 26,323,260 +0.00(+0.04%)
Oct 06, 2003 5.325 5.409 5.317 5.405 2,118,462 +0.08(+1.54%)
Oct 03, 2003 5.246 5.361 5.246 5.323 4,582,931 +0.12(+2.34%)
Oct 02, 2003 5.174 5.206 5.149 5.201 2,445,882 +0.08(+1.56%)
Oct 01, 2003 5.011 5.120 5.000 5.122 1,090,924 +0.12(+2.31%)
Sep 30, 2003 4.964 5.034 4.916 5.006 2,011,704 -0.00(-0.08%)
Sep 29, 2003 4.901 5.011 4.857 5.011 933,648 +0.12(+2.40%)
Sep 26, 2003 4.948 4.948 4.883 4.893 1,273,936 -0.06(-1.19%)
Sep 25, 2003 4.969 5.006 4.941 4.952 731,572 -0.03(-0.55%)
Sep 24, 2003 5.000 5.025 4.979 4.979 906,959 -0.04(-0.84%)
Sep 23, 2003 5.002 5.019 4.973 5.021 958,431 +0.01(+0.17%)
Sep 22, 2003 4.994 5.013 4.966 5.013 1,499,365 +0.00(+0.04%)
Sep 19, 2003 4.952 5.002 4.952 5.011 660,083 +0.04(+0.72%)
Sep 18, 2003 4.904 4.973 4.904 4.975 710,602 +0.04(+0.89%)
Sep 17, 2003 4.925 4.933 4.910 4.931 517,581 +0.00(+0.00%)
Sep 16, 2003 4.897 4.931 4.878 4.931 596,696 +0.05(+1.03%)
Sep 15, 2003 4.899 4.910 4.878 4.880 664,372 +0.00(+0.00%)
Sep 12, 2003 4.868 4.908 4.820 4.880 1,033,256 +0.00(+0.04%)
Sep 11, 2003 4.815 4.878 4.813 4.878 1,452,659 +0.06(+1.31%)
Sep 10, 2003 4.931 4.931 4.813 4.815 1,017,052 -0.13(-2.63%)
Sep 09, 2003 4.969 4.969 4.929 4.946 431,794 -0.03(-0.63%)
Sep 08, 2003 4.952 4.994 4.933 4.977 875,027 +0.05(+0.94%)
Sep 05, 2003 4.962 4.990 4.929 4.931 597,649 -0.04(-0.76%)
Sep 04, 2003 5.023 5.023 4.960 4.969 1,551,791 -0.06(-1.21%)
Sep 03, 2003 4.910 5.029 4.891 5.029 1,009,903 +0.12(+2.39%)
Sep 02, 2003 4.811 4.912 4.782 4.912 834,040 +0.10(+2.00%)
Aug 29, 2003 4.801 4.847 4.801 4.815 380,322 -0.01(-0.30%)
Aug 28, 2003 4.857 4.868 4.790 4.830 536,645 -0.01(-0.30%)
Aug 27, 2003 4.784 4.847 4.761 4.845 504,236 +0.06(+1.27%)
Aug 26, 2003 4.736 4.784 4.677 4.784 685,342 +0.05(+1.11%)
Aug 25, 2003 4.742 4.742 4.654 4.731 626,721 +0.00(+0.00%)
Aug 22, 2003 4.784 4.815 4.704 4.731 1,017,052 -0.10(-2.08%)
Aug 21, 2003 4.805 4.841 4.794 4.832 555,709 +0.01(+0.22%)
Aug 20, 2003 4.790 4.824 4.769 4.822 729,666 +0.01(+0.13%)
Aug 19, 2003 4.752 4.818 4.750 4.815 619,096 +0.05(+1.01%)
Aug 18, 2003 4.742 4.782 4.721 4.767 492,798 +0.03(+0.53%)
Aug 15, 2003 4.773 4.773 4.719 4.742 471,351 -0.01(-0.31%)
Aug 14, 2003 4.673 4.759 4.669 4.757 1,165,749 +0.07(+1.43%)
Aug 13, 2003 4.725 4.731 4.641 4.690 1,664,267 -0.04(-0.75%)
Aug 12, 2003 4.702 4.740 4.679 4.725 1,279,655 +0.02(+0.49%)
Aug 11, 2003 4.685 4.721 4.679 4.702 646,262 -0.01(-0.22%)
Aug 08, 2003 4.738 4.738 4.700 4.713 479,930 +0.01(+0.22%)
Aug 07, 2003 4.669 4.736 4.648 4.702 1,781,986 +0.01(+0.13%)
Aug 06, 2003 4.708 4.723 4.654 4.696 2,055,551 -0.12(-2.48%)
Aug 05, 2003 4.815 4.828 4.784 4.815 1,499,365 +0.01(+0.17%)
Aug 04, 2003 4.826 4.836 4.765 4.807 1,167,179 -0.01(-0.13%)
Aug 01, 2003 4.868 4.870 4.776 4.813 641,019 -0.04(-0.86%)
Jul 31, 2003 4.824 4.899 4.755 4.855 1,372,115 +0.02(+0.39%)
Jul 30, 2003 4.826 4.864 4.822 4.836 921,733 +0.01(+0.22%)
Jul 29, 2003 4.815 4.841 4.773 4.826 1,308,728 +0.03(+0.66%)
Jul 28, 2003 4.836 4.847 4.790 4.794 839,759 -0.03(-0.61%)
Jul 25, 2003 4.820 4.868 4.805 4.824 740,627 +0.02(+0.48%)
Jul 24, 2003 4.784 4.826 4.771 4.801 522,824 +0.04(+0.93%)
Jul 23, 2003 4.752 4.780 4.729 4.757 597,172 +0.01(+0.31%)
Jul 22, 2003 4.727 4.769 4.725 4.742 614,806 +0.02(+0.49%)
Jul 21, 2003 4.744 4.761 4.698 4.719 642,449 -0.02(-0.44%)
Jul 18, 2003 4.700 4.780 4.700 4.740 598,125 +0.06(+1.26%)
Jul 17, 2003 4.805 4.805 4.650 4.681 1,675,229 -0.13(-2.75%)
Jul 16, 2003 4.805 4.826 4.794 4.813 831,180 +0.01(+0.17%)
Jul 15, 2003 4.811 4.843 4.801 4.805 770,653 -0.01(-0.22%)
Jul 14, 2003 4.805 4.838 4.801 4.815 702,976 +0.00(+0.00%)
Jul 11, 2003 4.725 4.818 4.725 4.815 1,006,567 +0.07(+1.55%)
Jul 10, 2003 4.815 4.818 4.710 4.742 1,249,630 -0.09(-1.95%)
Jul 09, 2003 4.799 4.836 4.778 4.836 1,033,733 +0.01(+0.22%)
Jul 08, 2003 4.838 4.843 4.776 4.826 659,606 -0.00(-0.04%)
Jul 07, 2003 4.784 4.830 4.773 4.828 1,239,622 +0.06(+1.28%)
Jul 03, 2003 4.731 4.778 4.715 4.767 632,440 +0.03(+0.53%)
Jul 02, 2003 4.690 4.776 4.677 4.742 1,663,791 +0.05(+1.12%)
Jul 01, 2003 4.681 4.690 4.620 4.690 1,877,781 +0.01(+0.22%)
Jun 30, 2003 4.778 4.805 4.679 4.679 5,314,980 -0.10(-2.06%)
Jun 27, 2003 4.731 4.836 4.731 4.778 1,839,654 +0.03(+0.53%)
Jun 26, 2003 4.660 4.752 4.660 4.752 1,521,289 +0.08(+1.66%)
Jun 25, 2003 4.700 4.700 4.641 4.675 1,181,954 +0.01(+0.13%)
Jun 24, 2003 4.616 4.669 4.578 4.669 929,359 +0.05(+1.14%)
Jun 23, 2003 4.618 4.627 4.610 4.616 1,266,311 +0.00(+0.00%)
Jun 20, 2003 4.574 4.631 4.574 4.616 1,169,562 +0.04(+0.92%)
Jun 19, 2003 4.562 4.608 4.562 4.574 594,789 -0.01(-0.18%)
Jun 18, 2003 4.631 4.631 4.572 4.583 371,267 -0.05(-1.18%)
Jun 17, 2003 4.658 4.660 4.624 4.637 1,204,830 -0.03(-0.67%)
Jun 16, 2003 4.595 4.679 4.589 4.669 1,228,183 +0.09(+2.02%)
Jun 13, 2003 4.622 4.622 4.524 4.576 788,287 -0.05(-1.00%)
Jun 12, 2003 4.669 4.671 4.608 4.622 633,870 -0.05(-1.03%)
Jun 11, 2003 4.572 4.671 4.553 4.671 1,138,107 +0.08(+1.69%)
Jun 10, 2003 4.452 4.593 4.448 4.593 1,458,378 +0.13(+2.87%)
Jun 09, 2003 4.532 4.555 4.463 4.465 774,942 -0.08(-1.85%)
Jun 06, 2003 4.526 4.574 4.503 4.549 1,102,839 -0.01(-0.23%)
Jun 05, 2003 4.555 4.566 4.524 4.559 958,431 +0.01(+0.14%)
Jun 04, 2003 4.448 4.568 4.448 4.553 771,129 +0.12(+2.79%)
Jun 03, 2003 4.532 4.532 4.413 4.429 1,024,201 -0.10(-2.13%)
Jun 02, 2003 4.484 4.543 4.478 4.526 818,312 +0.04(+0.94%)
May 30, 2003 4.381 4.486 4.375 4.484 881,699 +0.09(+2.15%)
May 29, 2003 4.448 4.459 4.345 4.389 1,626,140 -0.08(-1.69%)
May 28, 2003 4.488 4.501 4.452 4.465 1,274,890 -0.02(-0.51%)
May 27, 2003 4.438 4.490 4.408 4.488 1,148,592 +0.03(+0.56%)
May 23, 2003 4.410 4.480 4.400 4.463 880,746 +0.05(+1.05%)
May 22, 2003 4.417 4.444 4.406 4.417 824,984 +0.00(+0.00%)
May 21, 2003 4.406 4.438 4.400 4.417 466,109 +0.01(+0.24%)
May 20, 2003 4.427 4.448 4.406 4.406 916,491 -0.02(-0.47%)
May 19, 2003 4.440 4.440 4.383 4.427 981,307 -0.02(-0.47%)
May 16, 2003 4.375 4.448 4.322 4.448 2,501,644 +0.05(+1.19%)
May 15, 2003 4.402 4.421 4.396 4.396 988,933 +0.00(+0.05%)
May 14, 2003 4.421 4.423 4.377 4.394 1,419,298 -0.01(-0.29%)
May 13, 2003 4.385 4.417 4.385 4.406 1,840,607 +0.00(+0.00%)
May 12, 2003 4.354 4.427 4.345 4.406 1,028,967 +0.06(+1.45%)
May 09, 2003 4.327 4.366 4.318 4.343 885,035 +0.03(+0.63%)
May 08, 2003 4.303 4.322 4.278 4.316 1,229,136 +0.01(+0.29%)
May 07, 2003 4.318 4.327 4.280 4.303 1,511,757 -0.03(-0.58%)
May 06, 2003 4.276 4.368 4.255 4.329 2,386,308 +0.03(+0.78%)
May 05, 2003 4.238 4.295 4.232 4.295 1,458,378 -0.01(-0.15%)
May 02, 2003 4.249 4.318 4.249 4.301 2,351,040 +0.07(+1.64%)
May 01, 2003 4.259 4.268 4.228 4.232 2,123,704 -0.02(-0.40%)
Apr 30, 2003 4.272 4.295 4.249 4.249 1,315,400 -0.01(-0.34%)
Apr 29, 2003 4.261 4.306 4.259 4.264 736,338 -0.00(-0.05%)
Apr 28, 2003 4.259 4.291 4.238 4.266 3,080,229 +0.00(+0.10%)
Apr 25, 2003 4.406 4.406 4.196 4.261 2,975,855 -0.20(-4.47%)
Apr 24, 2003 4.511 4.515 4.459 4.461 711,078 -0.06(-1.39%)
Apr 23, 2003 4.480 4.524 4.469 4.524 563,334 +0.03(+0.75%)
Apr 22, 2003 4.427 4.501 4.427 4.490 808,304 +0.04(+0.90%)
Apr 21, 2003 4.352 4.450 4.352 4.450 1,029,920 +0.10(+2.32%)
Apr 17, 2003 4.419 4.427 4.350 4.350 1,476,966 -0.07(-1.57%)
Apr 16, 2003 4.448 4.478 4.406 4.419 1,200,064 -0.03(-0.66%)
Apr 15, 2003 4.406 4.448 4.394 4.448 789,716 +0.03(+0.66%)
Apr 14, 2003 4.366 4.427 4.366 4.419 1,197,681 +0.05(+1.25%)
Apr 11, 2003 4.408 4.446 4.364 4.364 621,002 -0.04(-0.86%)
Apr 10, 2003 4.444 4.446 4.400 4.402 331,233 -0.04(-0.99%)
Apr 09, 2003 4.385 4.459 4.385 4.446 452,288 +0.04(+0.86%)
Apr 08, 2003 4.494 4.522 4.408 4.408 629,104 -0.08(-1.82%)
Apr 07, 2003 4.448 4.547 4.448 4.490 796,865 +0.08(+1.90%)
Apr 04, 2003 4.469 4.513 4.406 4.406 440,373 -0.08(-1.82%)
Apr 03, 2003 4.532 4.536 4.478 4.488 743,010 -0.04(-0.88%)
Apr 02, 2003 4.490 4.570 4.490 4.528 935,078 +0.05(+1.08%)
Apr 01, 2003 4.301 4.480 4.301 4.480 1,251,060 +0.19(+4.45%)
Mar 31, 2003 4.335 4.368 4.289 4.289 1,064,235 -0.08(-1.73%)
Mar 28, 2003 4.375 4.408 4.354 4.364 516,151 -0.01(-0.14%)
Mar 27, 2003 4.427 4.427 4.368 4.371 807,827 -0.06(-1.28%)
Mar 26, 2003 4.436 4.436 4.398 4.427 1,008,473 -0.01(-0.28%)
Mar 25, 2003 4.406 4.442 4.406 4.440 914,584 +0.03(+0.76%)
Mar 24, 2003 4.574 4.574 4.406 4.406 865,972 -0.18(-4.02%)
Mar 21, 2003 4.448 4.618 4.419 4.591 966,533 +0.12(+2.72%)
Mar 20, 2003 4.381 4.469 4.322 4.469 1,172,422 +0.09(+2.16%)
Mar 19, 2003 4.385 4.400 4.350 4.375 1,638,531 -0.01(-0.24%)
Mar 18, 2003 4.402 4.402 4.366 4.385 942,703 +0.02(+0.48%)
Mar 17, 2003 4.196 4.364 4.190 4.364 870,261 +0.14(+3.38%)
Mar 14, 2003 4.205 4.232 4.188 4.222 1,061,375 +0.01(+0.20%)
Mar 13, 2003 4.249 4.249 4.188 4.213 986,550 +0.02(+0.40%)
Mar 12, 2003 4.203 4.222 4.173 4.196 637,683 -0.01(-0.15%)
Mar 11, 2003 4.243 4.245 4.186 4.203 1,167,656 -0.02(-0.45%)
Mar 10, 2003 4.270 4.280 4.186 4.222 818,312 -0.05(-1.23%)
Mar 07, 2003 4.268 4.303 4.261 4.274 877,886 +0.01(+0.20%)
Mar 06, 2003 4.343 4.343 4.261 4.266 1,475,059 -0.07(-1.64%)
Mar 05, 2003 4.364 4.377 4.291 4.337 2,150,393 -0.05(-1.10%)
Mar 04, 2003 4.410 4.417 4.377 4.385 1,412,149 -0.03(-0.71%)
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.