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 (%)
May 28, 2010 7.779 7.866 7.659 7.779 104,886 -0.07(-0.86%)
May 27, 2010 7.851 7.918 7.736 7.846 180,821 +0.18(+2.32%)
May 26, 2010 7.669 7.914 7.621 7.669 1,337 -0.04(-0.56%)
May 25, 2010 7.558 7.726 7.534 7.712 168,835 +0.02(+0.25%)
May 24, 2010 7.770 7.803 7.654 7.693 237,124 -0.12(-1.54%)
May 21, 2010 7.611 7.971 7.582 7.813 332,690 +0.08(+1.06%)
May 20, 2010 7.803 7.870 7.698 7.731 326,384 -0.28(-3.53%)
May 19, 2010 8.034 8.158 7.957 8.014 278,205 -0.03(-0.42%)
May 18, 2010 8.240 8.345 7.947 8.048 207,309 -0.20(-2.39%)
May 17, 2010 7.995 8.278 7.890 8.245 254,323 +0.26(+3.31%)
May 14, 2010 7.981 8.082 7.770 7.981 274,128 -0.18(-2.18%)
May 13, 2010 8.230 8.446 8.067 8.158 252,410 -0.27(-3.24%)
May 12, 2010 8.038 8.446 7.986 8.432 251,887 +0.41(+5.08%)
May 11, 2010 7.923 8.058 7.923 8.024 240,145 +0.01(+0.12%)
May 10, 2010 7.870 8.038 7.846 8.014 321,464 +0.53(+7.12%)
May 07, 2010 7.554 7.856 7.438 7.482 325,949 -0.06(-0.83%)
May 06, 2010 7.606 8.125 7.007 7.544 359,789 -0.14(-1.81%)
May 05, 2010 7.933 7.986 7.673 7.683 193,521 -0.30(-3.73%)
May 04, 2010 8.019 8.034 7.902 7.981 259,247 -0.11(-1.36%)
May 03, 2010 7.837 8.106 7.837 8.091 145,892 +0.27(+3.44%)
Apr 30, 2010 8.235 8.235 7.813 7.822 197,093 -0.43(-5.23%)
Apr 29, 2010 8.206 8.278 8.067 8.254 179,468 +0.08(+0.94%)
Apr 28, 2010 8.249 8.317 8.158 8.177 73,634 -0.00(-0.06%)
Apr 27, 2010 8.552 8.552 8.144 8.182 155,790 -0.37(-4.37%)
Apr 26, 2010 8.557 8.638 8.441 8.557 225,213 +0.02(+0.28%)
Apr 23, 2010 8.533 8.600 8.480 8.533 112,469 +0.03(+0.34%)
Apr 22, 2010 8.441 8.518 8.331 8.504 133,236 +0.01(+0.17%)
Apr 21, 2010 8.336 8.504 8.192 8.489 122,017 +0.15(+1.84%)
Apr 20, 2010 8.638 8.638 8.249 8.336 206,078 -0.30(-3.50%)
Apr 19, 2010 8.225 8.638 8.225 8.638 276,659 +0.36(+4.35%)
Apr 16, 2010 8.629 8.629 8.259 8.278 276,024 -0.37(-4.27%)
Apr 15, 2010 8.489 8.715 8.437 8.648 357,960 +0.07(+0.84%)
Apr 14, 2010 8.158 8.600 8.082 8.576 377,697 +0.43(+5.24%)
Apr 13, 2010 8.158 8.259 8.053 8.149 155,576 -0.01(-0.12%)
Apr 12, 2010 8.110 8.158 7.990 8.158 148,735 +0.08(+0.95%)
Apr 09, 2010 7.981 8.120 7.885 8.082 121,469 +0.08(+0.96%)
Apr 08, 2010 8.048 8.101 7.822 8.005 95,086 -0.06(-0.77%)
Apr 07, 2010 7.995 8.125 7.894 8.067 140,550 +0.04(+0.48%)
Apr 06, 2010 8.014 8.067 7.957 8.029 77,807 -0.07(-0.83%)
Apr 05, 2010 7.990 8.096 7.885 8.096 112,690 +0.11(+1.32%)
Apr 01, 2010 7.846 7.990 7.990 7.990 225,046 +0.16(+2.02%)
Mar 31, 2010 7.923 8.034 7.813 7.832 169,893 -0.11(-1.39%)
Mar 30, 2010 7.813 8.005 7.813 7.942 212,148 +0.18(+2.29%)
Mar 29, 2010 7.822 7.971 7.726 7.765 144,144 -0.06(-0.80%)
Mar 26, 2010 7.952 8.077 7.789 7.827 241,589 -0.13(-1.63%)
Mar 25, 2010 7.995 8.153 7.928 7.957 153,121 +0.02(+0.30%)
Mar 24, 2010 7.880 8.048 7.798 7.933 385,874 +0.05(+0.67%)
Mar 23, 2010 7.784 7.952 7.726 7.880 345,044 +0.08(+1.05%)
Mar 22, 2010 7.707 7.846 7.654 7.798 236,409 +0.00(+0.00%)
Mar 19, 2010 7.770 7.808 7.678 7.798 329,279 +0.02(+0.31%)
Mar 18, 2010 7.770 7.813 7.660 7.774 211,050 -0.03(-0.43%)
Mar 17, 2010 7.808 7.918 7.746 7.808 280,839 -0.01(-0.18%)
Mar 16, 2010 7.794 7.822 7.765 7.822 238,895 +0.02(+0.31%)
Mar 15, 2010 7.770 7.798 7.770 7.798 171,573 +0.02(+0.25%)
Mar 12, 2010 7.798 7.798 7.698 7.779 155,830 -0.02(-0.25%)
Mar 11, 2010 7.717 7.798 7.626 7.798 129,110 +0.01(+0.12%)
Mar 10, 2010 7.606 7.805 7.558 7.789 224,196 +0.20(+2.59%)
Mar 09, 2010 7.578 7.678 7.530 7.592 229,887 +0.01(+0.19%)
Mar 08, 2010 7.755 7.755 7.530 7.578 199,966 -0.20(-2.53%)
Mar 05, 2010 7.587 7.779 7.515 7.774 216,738 +0.14(+1.89%)
Mar 04, 2010 7.606 7.650 7.530 7.630 210,973 +0.00(+0.00%)
Mar 03, 2010 7.664 7.794 7.477 7.630 264,794 -0.05(-0.62%)
Mar 02, 2010 7.285 7.957 6.983 7.678 1,248,020 +1.20(+18.61%)
Mar 01, 2010 6.383 6.507 6.325 6.474 253,569 +0.10(+1.58%)
Feb 26, 2010 6.579 6.584 6.349 6.373 82,683 -0.20(-2.99%)
Feb 25, 2010 6.546 6.589 6.464 6.570 92,961 -0.09(-1.37%)
Feb 24, 2010 6.685 6.685 6.603 6.661 57,274 -0.03(-0.43%)
Feb 23, 2010 6.589 6.704 6.435 6.690 115,405 +0.11(+1.68%)
Feb 22, 2010 6.493 6.647 6.493 6.579 91,762 +0.09(+1.33%)
Feb 19, 2010 6.392 6.507 6.387 6.493 125,142 +0.11(+1.65%)
Feb 18, 2010 6.282 6.407 6.267 6.387 127,399 +0.09(+1.37%)
Feb 17, 2010 6.109 6.315 6.080 6.301 123,119 +0.18(+2.98%)
Feb 16, 2010 6.071 6.124 5.989 6.119 47,741 +0.05(+0.79%)
Feb 12, 2010 6.004 6.071 6.071 6.071 128,360 +0.00(+0.08%)
Feb 11, 2010 5.869 6.071 5.797 6.066 145,117 +0.16(+2.76%)
Feb 10, 2010 5.951 5.975 5.778 5.903 77,693 -0.09(-1.44%)
Feb 09, 2010 5.903 6.018 5.706 5.989 132,092 +0.14(+2.38%)
Feb 08, 2010 5.946 5.975 5.826 5.850 160,060 -0.12(-2.09%)
Feb 05, 2010 5.831 5.989 5.831 5.975 65,311 +0.13(+2.30%)
Feb 04, 2010 6.008 6.028 5.812 5.840 113,690 -0.21(-3.49%)
Feb 03, 2010 5.970 6.061 5.908 6.052 106,711 +0.05(+0.80%)
Feb 02, 2010 5.855 6.052 5.855 6.004 113,717 +0.13(+2.29%)
Feb 01, 2010 5.956 5.956 5.831 5.869 67,274 -0.05(-0.81%)
Jan 29, 2010 5.831 6.066 5.831 5.917 172,269 +0.16(+2.75%)
Jan 28, 2010 5.922 5.922 5.730 5.759 111,373 -0.12(-2.12%)
Jan 27, 2010 5.778 5.912 5.730 5.884 80,529 +0.10(+1.74%)
Jan 26, 2010 5.773 5.864 5.749 5.783 96,722 +0.01(+0.25%)
Jan 25, 2010 5.936 5.936 5.668 5.768 98,353 -0.12(-1.96%)
Jan 22, 2010 5.927 6.071 5.869 5.884 99,193 -0.06(-1.05%)
Jan 21, 2010 6.119 6.157 5.936 5.946 92,463 -0.17(-2.82%)
Jan 20, 2010 6.229 6.253 6.023 6.119 128,614 -0.17(-2.67%)
Jan 19, 2010 6.267 6.325 6.181 6.287 101,700 +0.04(+0.69%)
Jan 15, 2010 6.325 6.244 6.244 6.244 143,363 -0.06(-0.91%)
Jan 14, 2010 6.421 6.459 6.301 6.301 44,694 -0.13(-2.09%)
Jan 13, 2010 6.291 6.479 6.210 6.435 164,815 +0.14(+2.29%)
Jan 12, 2010 6.359 6.378 6.220 6.291 65,797 -0.12(-1.87%)
Jan 11, 2010 6.541 6.546 6.402 6.411 87,964 -0.12(-1.91%)
Jan 08, 2010 6.608 6.680 6.517 6.536 56,326 -0.07(-1.09%)
Jan 07, 2010 6.512 6.637 6.479 6.608 99,633 +0.11(+1.70%)
Jan 06, 2010 6.531 6.551 6.474 6.498 149,114 -0.02(-0.29%)
Jan 05, 2010 6.618 6.637 6.493 6.517 257,489 -0.11(-1.59%)
Jan 04, 2010 6.575 6.632 6.507 6.623 218,041 +0.03(+0.51%)
Dec 31, 2009 6.584 6.589 6.589 6.589 238,591 -0.02(-0.29%)
Dec 30, 2009 6.517 6.608 6.517 6.608 100,514 +0.05(+0.81%)
Dec 29, 2009 6.584 6.599 6.479 6.555 131,525 -0.02(-0.29%)
Dec 28, 2009 6.565 6.606 6.498 6.575 110,514 +0.00(+0.00%)
Dec 24, 2009 6.575 6.603 6.527 6.575 20,258 +0.02(+0.29%)
Dec 23, 2009 6.594 6.627 6.493 6.555 66,632 -0.00(-0.07%)
Dec 22, 2009 6.613 6.635 6.507 6.560 99,460 -0.02(-0.36%)
Dec 21, 2009 6.589 6.685 6.483 6.584 154,813 +0.09(+1.33%)
Dec 18, 2009 6.455 6.541 6.359 6.498 432,954 +0.14(+2.19%)
Dec 17, 2009 6.325 6.383 6.248 6.359 146,120 -0.01(-0.15%)
Dec 16, 2009 6.315 6.402 6.306 6.368 115,128 +0.11(+1.69%)
Dec 15, 2009 6.172 6.383 6.071 6.263 303,696 +0.10(+1.64%)
Dec 14, 2009 6.109 6.181 6.042 6.162 100,725 +0.16(+2.72%)
Dec 11, 2009 5.773 6.013 5.773 5.999 151,977 +0.26(+4.60%)
Dec 10, 2009 5.975 6.071 5.730 5.735 190,746 -0.22(-3.63%)
Dec 09, 2009 6.143 6.143 5.831 5.951 71,469 -0.22(-3.58%)
Dec 08, 2009 6.028 6.234 6.028 6.172 91,169 +0.12(+1.98%)
Dec 07, 2009 6.215 6.220 5.941 6.052 154,161 -0.16(-2.55%)
Dec 04, 2009 6.061 6.239 6.047 6.210 149,766 +0.25(+4.27%)
Dec 03, 2009 5.980 6.239 5.927 5.956 142,615 -0.02(-0.32%)
Dec 02, 2009 5.778 6.056 5.778 5.975 101,706 +0.18(+3.06%)
Dec 01, 2009 5.740 5.855 5.620 5.797 132,942 +0.06(+1.09%)
Nov 30, 2009 5.672 5.764 5.519 5.735 176,851 +0.09(+1.62%)
Nov 27, 2009 5.740 5.860 5.644 5.644 53,738 -0.16(-2.81%)
Nov 25, 2009 5.788 5.898 5.749 5.807 57,707 +0.02(+0.33%)
Nov 24, 2009 5.884 5.903 5.648 5.788 100,110 -0.07(-1.15%)
Nov 23, 2009 5.816 5.989 5.792 5.855 65,890 +0.09(+1.58%)
Nov 20, 2009 5.596 5.792 5.596 5.764 79,933 +0.14(+2.47%)
Nov 19, 2009 5.860 5.860 5.557 5.624 73,265 -0.25(-4.25%)
Nov 18, 2009 5.788 5.893 5.754 5.874 23,588 +0.08(+1.32%)
Nov 17, 2009 5.783 5.812 5.701 5.797 49,372 +0.01(+0.25%)
Nov 16, 2009 5.735 5.831 5.701 5.783 131,216 +0.10(+1.77%)
Nov 13, 2009 5.624 5.716 5.562 5.682 67,570 +0.12(+2.25%)
Nov 12, 2009 5.759 5.812 5.548 5.557 93,965 -0.24(-4.22%)
Nov 11, 2009 5.855 5.903 5.692 5.802 70,450 +0.00(+0.08%)
Nov 10, 2009 5.864 6.008 5.744 5.797 62,500 -0.09(-1.47%)
Nov 09, 2009 5.951 6.071 5.821 5.884 114,369 -0.06(-0.97%)
Nov 06, 2009 5.932 5.999 5.797 5.941 78,026 -0.02(-0.32%)
Nov 05, 2009 5.591 6.042 5.591 5.960 282,948 +0.43(+7.81%)
Nov 04, 2009 5.807 5.807 5.519 5.528 119,993 -0.24(-4.16%)
Nov 03, 2009 5.696 5.812 5.658 5.768 96,455 +0.06(+1.09%)
Nov 02, 2009 5.855 5.855 5.452 5.706 191,012 -0.11(-1.82%)
Oct 30, 2009 5.668 5.879 5.653 5.812 173,650 +0.10(+1.68%)
Oct 29, 2009 5.778 5.816 5.675 5.716 102,873 -0.01(-0.17%)
Oct 28, 2009 5.946 5.951 5.687 5.725 100,843 -0.24(-4.10%)
Oct 27, 2009 6.047 6.090 5.941 5.970 61,375 -0.07(-1.11%)
Oct 26, 2009 6.157 6.176 6.008 6.037 87,807 -0.10(-1.64%)
Oct 23, 2009 6.181 6.272 6.138 6.138 70,058 -0.24(-3.69%)
Oct 22, 2009 6.277 6.397 6.244 6.373 190,541 +0.09(+1.45%)
Oct 21, 2009 6.315 6.416 6.267 6.282 165,413 -0.03(-0.53%)
Oct 20, 2009 6.320 6.368 6.287 6.315 237,534 +0.02(+0.30%)
Oct 19, 2009 6.191 6.306 6.114 6.296 243,721 +0.14(+2.26%)
Oct 16, 2009 6.071 6.176 6.066 6.157 126,170 +0.04(+0.63%)
Oct 15, 2009 6.095 6.176 6.085 6.119 88,301 -0.01(-0.16%)
Oct 14, 2009 6.167 6.210 6.128 6.128 98,470 +0.03(+0.55%)
Oct 13, 2009 6.157 6.176 6.004 6.095 152,623 -0.06(-1.01%)
Oct 12, 2009 6.119 6.215 5.951 6.157 291,196 +0.36(+6.21%)
Oct 09, 2009 5.764 5.850 5.730 5.797 131,260 +0.03(+0.58%)
Oct 08, 2009 5.821 5.917 5.735 5.764 173,048 +0.00(+0.00%)
Oct 07, 2009 5.744 5.821 5.711 5.764 72,669 -0.01(-0.25%)
Oct 06, 2009 5.663 5.783 5.639 5.778 118,812 +0.14(+2.56%)
Oct 05, 2009 5.634 5.711 5.576 5.634 108,524 +0.04(+0.69%)
Oct 02, 2009 5.562 5.706 5.509 5.596 102,942 -0.01(-0.17%)
Oct 01, 2009 5.658 5.725 5.543 5.605 156,090 -0.06(-1.10%)
Sep 30, 2009 5.792 5.792 5.658 5.668 120,145 -0.12(-2.15%)
Sep 29, 2009 5.792 5.812 5.663 5.792 84,503 +0.01(+0.25%)
Sep 28, 2009 5.596 5.788 5.562 5.778 163,792 +0.16(+2.82%)
Sep 25, 2009 5.610 5.730 5.509 5.620 243,702 +0.01(+0.17%)
Sep 24, 2009 5.524 5.716 5.466 5.610 223,336 +0.12(+2.10%)
Sep 23, 2009 5.461 5.634 5.423 5.495 113,369 +0.02(+0.44%)
Sep 22, 2009 5.437 5.514 5.389 5.471 205,540 +0.08(+1.42%)
Sep 21, 2009 5.485 5.533 5.351 5.394 133,448 -0.10(-1.83%)
Sep 18, 2009 5.312 5.519 5.245 5.495 240,575 +0.19(+3.62%)
Sep 17, 2009 5.327 5.365 5.264 5.303 72,148 +0.05(+1.01%)
Sep 16, 2009 5.322 5.360 5.231 5.250 80,179 -0.05(-1.00%)
Sep 15, 2009 5.346 5.394 5.217 5.303 84,738 -0.06(-1.07%)
Sep 14, 2009 5.394 5.456 5.284 5.360 92,342 -0.07(-1.24%)
Sep 11, 2009 5.610 5.615 5.365 5.428 76,857 -0.16(-2.83%)
Sep 10, 2009 5.452 5.610 5.351 5.586 184,034 +0.06(+1.04%)
Sep 09, 2009 5.509 5.605 5.461 5.528 77,674 +0.00(+0.09%)
Sep 08, 2009 5.408 5.581 5.389 5.524 113,292 +0.16(+2.95%)
Sep 04, 2009 5.413 5.476 5.279 5.365 151,377 -0.07(-1.32%)
Sep 03, 2009 5.332 5.476 5.260 5.437 77,372 +0.11(+1.98%)
Sep 02, 2009 5.327 5.394 5.303 5.332 117,484 -0.03(-0.54%)
Sep 01, 2009 5.557 5.668 5.336 5.360 231,342 -0.24(-4.28%)
Aug 31, 2009 5.639 5.807 5.596 5.600 252,934 -0.08(-1.35%)
Aug 28, 2009 5.807 5.836 5.600 5.677 120,575 -0.12(-2.15%)
Aug 27, 2009 5.941 5.941 5.692 5.802 71,427 -0.14(-2.34%)
Aug 26, 2009 5.922 6.040 5.860 5.941 192,217 +0.00(+0.00%)
Aug 25, 2009 5.845 6.013 5.797 5.941 279,172 +0.10(+1.64%)
Aug 24, 2009 5.735 5.927 5.663 5.845 431,144 +0.11(+1.92%)
Aug 21, 2009 5.360 5.783 5.284 5.735 241,771 +0.43(+8.14%)
Aug 20, 2009 5.255 5.327 5.169 5.303 133,971 +0.02(+0.45%)
Aug 19, 2009 5.332 5.351 5.121 5.279 170,120 -0.12(-2.31%)
Aug 18, 2009 5.183 5.423 5.125 5.404 144,027 +0.25(+4.94%)
Aug 17, 2009 5.236 5.279 5.101 5.149 362,952 -0.16(-3.07%)
Aug 14, 2009 5.500 5.500 5.212 5.312 315,815 -0.18(-3.23%)
Aug 13, 2009 5.658 5.696 5.480 5.490 157,334 -0.16(-2.89%)
Aug 12, 2009 5.490 5.816 5.476 5.653 307,564 +0.14(+2.52%)
Aug 11, 2009 5.831 5.888 5.509 5.514 255,986 -0.37(-6.28%)
Aug 10, 2009 5.260 6.133 5.260 5.884 441,450 +0.59(+11.15%)
Aug 07, 2009 5.284 5.356 5.231 5.293 194,507 +0.06(+1.10%)
Aug 06, 2009 5.269 5.308 5.183 5.236 237,443 +0.00(+0.00%)
Aug 05, 2009 5.327 5.360 5.116 5.236 272,283 -0.11(-2.06%)
Aug 04, 2009 5.173 5.389 5.130 5.346 180,591 +0.13(+2.48%)
Aug 03, 2009 5.197 5.279 5.068 5.217 234,976 +0.06(+1.21%)
Jul 31, 2009 5.226 5.303 5.092 5.154 135,051 -0.10(-1.92%)
Jul 30, 2009 5.279 5.322 5.226 5.255 165,088 +0.01(+0.18%)
Jul 29, 2009 5.250 5.279 5.178 5.245 309,547 -0.03(-0.64%)
Jul 28, 2009 5.217 5.332 5.178 5.279 134,105 +0.02(+0.37%)
Jul 27, 2009 5.221 5.298 5.106 5.260 157,509 -0.01(-0.18%)
Jul 24, 2009 5.226 5.308 5.086 5.269 55,259 +0.00(+0.00%)
Jul 23, 2009 5.010 5.365 4.948 5.269 234,934 +0.23(+4.57%)
Jul 22, 2009 4.823 5.226 4.732 5.039 153,127 +0.19(+3.96%)
Jul 21, 2009 4.732 4.866 4.602 4.847 179,635 +0.09(+1.92%)
Jul 20, 2009 4.746 4.761 4.693 4.756 104,367 +0.01(+0.30%)
Jul 17, 2009 4.794 4.813 4.674 4.741 144,676 -0.06(-1.30%)
Jul 16, 2009 4.876 4.909 4.698 4.804 116,220 -0.08(-1.57%)
Jul 15, 2009 4.751 4.938 4.679 4.881 227,755 +0.17(+3.56%)
Jul 14, 2009 4.621 4.726 4.578 4.713 61,329 +0.03(+0.61%)
Jul 13, 2009 4.458 4.698 4.439 4.684 205,792 +0.15(+3.28%)
Jul 10, 2009 4.319 4.559 4.319 4.535 136,809 +0.21(+4.88%)
Jul 09, 2009 4.468 4.468 4.300 4.324 145,432 -0.12(-2.59%)
Jul 08, 2009 4.458 4.477 4.415 4.439 138,889 +0.00(+0.11%)
Jul 07, 2009 4.458 4.521 4.396 4.434 90,581 -0.01(-0.22%)
Jul 06, 2009 4.458 4.540 4.405 4.444 181,781 -0.02(-0.43%)
Jul 02, 2009 4.439 4.569 4.405 4.463 230,871 +0.01(+0.32%)
Jul 01, 2009 4.425 4.799 4.396 4.449 285,353 +0.06(+1.31%)
Jun 30, 2009 4.511 4.549 4.391 4.391 264,915 -0.11(-2.45%)
Jun 29, 2009 4.535 4.597 4.391 4.501 267,164 -0.06(-1.26%)
Jun 26, 2009 4.559 4.559 4.439 4.559 544,407 +0.04(+0.85%)
Jun 25, 2009 4.432 4.521 4.396 4.521 290,291 +0.15(+3.52%)
Jun 24, 2009 4.381 4.415 4.290 4.367 330,364 +0.02(+0.55%)
Jun 23, 2009 4.329 4.401 4.252 4.343 143,254 +0.05(+1.12%)
Jun 22, 2009 4.511 4.535 4.295 4.295 169,304 -0.25(-5.59%)
Jun 19, 2009 4.689 4.689 4.439 4.549 182,940 -0.09(-1.86%)
Jun 18, 2009 4.583 4.650 4.487 4.636 99,799 -0.01(-0.21%)
Jun 17, 2009 4.396 4.674 4.319 4.645 192,242 +0.24(+5.45%)
Jun 16, 2009 4.708 4.732 4.338 4.405 306,334 -0.26(-5.56%)
Jun 15, 2009 4.717 4.857 4.564 4.665 221,733 -0.11(-2.31%)
Jun 12, 2009 4.866 4.866 4.597 4.775 156,636 -0.11(-2.16%)
Jun 11, 2009 5.010 5.159 4.871 4.881 169,522 -0.11(-2.21%)
Jun 10, 2009 5.015 5.092 4.818 4.991 135,290 -0.01(-0.19%)
Jun 09, 2009 5.116 5.173 4.996 5.001 163,507 -0.09(-1.70%)
Jun 08, 2009 5.049 5.135 4.953 5.087 81,464 -0.03(-0.56%)
Jun 05, 2009 5.121 5.140 4.977 5.116 124,769 +0.02(+0.38%)
Jun 04, 2009 5.303 5.303 5.073 5.097 153,771 -0.17(-3.28%)
Jun 03, 2009 5.173 5.312 5.111 5.269 162,871 +0.05(+0.92%)
Jun 02, 2009 5.173 5.327 5.063 5.221 351,971 -0.01(-0.28%)
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.