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 6, 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 (%)
Jun 30, 2005 7.074 7.146 7.065 7.089 110,086 +0.06(+0.89%)
Jun 29, 2005 7.055 7.098 6.974 7.026 120,928 -0.03(-0.41%)
Jun 28, 2005 6.955 7.194 6.955 7.055 164,295 +0.15(+2.15%)
Jun 27, 2005 7.146 7.146 6.897 6.907 163,461 -0.19(-2.70%)
Jun 24, 2005 7.386 7.386 7.060 7.098 150,952 -0.26(-3.52%)
Jun 23, 2005 7.439 7.444 7.357 7.357 128,017 -0.07(-0.90%)
Jun 22, 2005 7.290 7.544 7.266 7.425 164,295 +0.17(+2.31%)
Jun 21, 2005 7.146 7.257 7.118 7.257 182,018 +0.13(+1.89%)
Jun 20, 2005 7.103 7.166 7.070 7.122 109,252 +0.00(+0.00%)
Jun 17, 2005 7.118 7.319 7.084 7.122 262,498 +0.02(+0.34%)
Jun 16, 2005 6.916 7.122 6.916 7.098 88,611 +0.17(+2.42%)
Jun 15, 2005 7.084 7.084 6.892 6.931 450,562 -0.11(-1.50%)
Jun 14, 2005 6.859 7.046 6.825 7.036 72,140 +0.16(+2.30%)
Jun 13, 2005 6.811 6.926 6.796 6.878 149,492 +0.02(+0.28%)
Jun 10, 2005 6.638 6.892 6.628 6.859 139,693 +0.18(+2.66%)
Jun 09, 2005 6.600 6.715 6.590 6.681 85,692 +0.05(+0.72%)
Jun 08, 2005 6.691 6.705 6.547 6.633 499,559 -0.07(-1.07%)
Jun 07, 2005 6.916 7.007 6.705 6.705 245,401 -0.12(-1.76%)
Jun 06, 2005 6.753 6.907 6.614 6.825 76,310 +0.07(+1.07%)
Jun 03, 2005 6.772 6.873 6.681 6.753 122,804 -0.02(-0.28%)
Jun 02, 2005 6.715 6.811 6.700 6.772 75,476 +0.02(+0.28%)
Jun 01, 2005 6.739 6.859 6.643 6.753 133,021 -0.02(-0.35%)
May 31, 2005 6.835 6.883 6.710 6.777 110,503 -0.03(-0.42%)
May 27, 2005 6.739 6.883 6.499 6.806 155,330 +0.06(+0.92%)
May 26, 2005 6.470 6.753 6.470 6.743 143,446 +0.29(+4.46%)
May 25, 2005 6.489 6.523 6.417 6.456 113,631 -0.07(-1.03%)
May 24, 2005 6.715 6.734 6.417 6.523 253,741 -0.25(-3.68%)
May 23, 2005 6.835 6.907 6.672 6.772 125,932 -0.09(-1.26%)
May 20, 2005 7.079 7.079 6.743 6.859 189,107 -0.19(-2.72%)
May 19, 2005 6.931 7.074 6.883 7.050 121,970 +0.14(+2.08%)
May 18, 2005 6.777 6.955 6.662 6.907 279,386 +0.18(+2.64%)
May 17, 2005 6.676 6.811 6.676 6.729 144,697 +0.06(+0.94%)
May 16, 2005 6.374 6.720 6.374 6.667 336,097 +0.34(+5.30%)
May 13, 2005 6.470 6.470 6.235 6.331 129,268 -0.12(-1.86%)
May 12, 2005 6.508 6.657 6.398 6.451 166,172 -0.06(-0.88%)
May 11, 2005 6.580 6.691 6.446 6.508 139,484 -0.07(-1.09%)
May 10, 2005 6.830 6.830 6.576 6.580 111,546 -0.28(-4.06%)
May 09, 2005 6.767 6.873 6.662 6.859 149,492 +0.14(+2.07%)
May 06, 2005 6.724 6.748 6.600 6.720 97,159 +0.04(+0.65%)
May 05, 2005 6.739 6.758 6.648 6.676 329,425 -0.04(-0.64%)
May 04, 2005 6.715 6.907 6.710 6.720 206,412 +0.00(+0.07%)
May 03, 2005 6.523 6.825 6.403 6.715 458,902 -0.29(-4.11%)
May 02, 2005 6.931 7.050 6.868 7.002 72,348 +0.12(+1.74%)
Apr 29, 2005 6.979 7.050 6.811 6.883 116,341 -0.05(-0.69%)
Apr 28, 2005 7.089 7.103 6.931 6.931 115,924 -0.16(-2.23%)
Apr 27, 2005 7.050 7.166 6.945 7.089 101,955 +0.04(+0.54%)
Apr 26, 2005 7.151 7.223 6.988 7.050 88,611 -0.10(-1.41%)
Apr 25, 2005 7.257 7.257 7.118 7.151 125,932 -0.11(-1.45%)
Apr 22, 2005 7.218 7.290 7.098 7.257 196,404 +0.04(+0.60%)
Apr 21, 2005 7.142 7.266 7.098 7.214 130,727 +0.12(+1.69%)
Apr 20, 2005 7.074 7.194 6.955 7.094 179,516 +0.02(+0.34%)
Apr 19, 2005 7.233 7.233 6.897 7.070 210,790 -0.16(-2.19%)
Apr 18, 2005 7.118 7.290 7.050 7.228 71,514 +0.13(+1.82%)
Apr 15, 2005 7.228 7.228 7.060 7.098 177,014 -0.12(-1.73%)
Apr 14, 2005 7.429 7.482 7.156 7.223 151,160 -0.22(-2.90%)
Apr 13, 2005 7.516 7.516 7.276 7.439 101,329 -0.07(-0.96%)
Apr 12, 2005 7.319 7.554 7.247 7.511 190,983 +0.19(+2.62%)
Apr 11, 2005 7.434 7.458 7.314 7.319 148,658 -0.09(-1.17%)
Apr 08, 2005 7.976 7.976 7.329 7.405 347,148 -0.57(-7.16%)
Apr 07, 2005 7.866 8.101 7.866 7.976 620,279 +0.49(+6.60%)
Apr 06, 2005 7.482 7.501 7.439 7.482 324,630 +0.00(+0.00%)
Apr 05, 2005 7.372 7.549 7.372 7.482 152,620 +0.11(+1.50%)
Apr 04, 2005 7.180 7.410 7.146 7.372 153,662 +0.22(+3.09%)
Apr 01, 2005 7.362 7.405 7.070 7.151 114,882 -0.16(-2.23%)
Mar 31, 2005 7.309 7.372 7.218 7.314 142,403 +0.00(+0.00%)
Mar 30, 2005 7.300 7.396 7.281 7.314 121,553 +0.02(+0.26%)
Mar 29, 2005 7.362 7.530 7.252 7.295 154,705 -0.14(-1.87%)
Mar 28, 2005 7.602 7.708 7.372 7.434 150,118 -0.12(-1.59%)
Mar 24, 2005 7.616 7.664 7.549 7.554 88,402 -0.06(-0.82%)
Mar 23, 2005 7.664 7.717 7.592 7.616 61,715 -0.10(-1.24%)
Mar 22, 2005 7.842 7.866 7.708 7.712 111,337 -0.13(-1.65%)
Mar 21, 2005 7.827 7.851 7.736 7.842 79,020 +0.01(+0.18%)
Mar 18, 2005 7.866 7.885 7.722 7.827 249,154 +0.03(+0.37%)
Mar 17, 2005 7.847 7.847 7.741 7.799 106,750 +0.00(+0.00%)
Mar 16, 2005 7.746 7.856 7.746 7.799 95,074 +0.00(+0.06%)
Mar 15, 2005 7.847 7.880 7.775 7.794 82,356 -0.00(-0.06%)
Mar 14, 2005 7.866 7.866 7.770 7.799 78,811 +0.00(+0.06%)
Mar 11, 2005 7.722 7.832 7.722 7.794 113,214 +0.02(+0.31%)
Mar 10, 2005 7.770 7.890 7.765 7.770 103,414 +0.00(+0.00%)
Mar 09, 2005 7.708 7.914 7.650 7.770 141,986 +0.03(+0.43%)
Mar 08, 2005 7.842 7.866 7.717 7.736 120,511 -0.13(-1.65%)
Mar 07, 2005 7.885 7.962 7.770 7.866 141,986 -0.07(-0.85%)
Mar 04, 2005 7.952 8.010 7.866 7.933 107,584 +0.02(+0.24%)
Mar 03, 2005 7.914 7.986 7.904 7.914 235,810 -0.01(-0.12%)
Mar 02, 2005 7.962 7.967 7.775 7.923 154,913 -0.04(-0.48%)
Mar 01, 2005 7.842 7.962 7.794 7.962 408,237 +0.19(+2.47%)
Feb 28, 2005 7.717 7.794 7.631 7.770 259,579 +0.06(+0.75%)
Feb 25, 2005 7.626 7.770 7.583 7.712 211,833 +0.06(+0.82%)
Feb 24, 2005 7.794 7.794 7.492 7.650 531,876 -0.22(-2.74%)
Feb 23, 2005 7.933 8.029 7.645 7.866 408,237 +0.02(+0.24%)
Feb 22, 2005 8.048 8.130 7.717 7.847 305,240 -0.20(-2.50%)
Feb 18, 2005 8.010 8.106 7.871 8.048 221,007 +0.12(+1.51%)
Feb 17, 2005 8.245 8.254 7.928 7.928 143,237 -0.24(-2.94%)
Feb 16, 2005 8.187 8.216 7.914 8.168 240,188 +0.03(+0.35%)
Feb 15, 2005 8.043 8.221 7.962 8.139 173,678 +0.10(+1.19%)
Feb 14, 2005 8.120 8.163 7.923 8.043 129,893 -0.01(-0.18%)
Feb 11, 2005 8.106 8.206 7.885 8.058 119,468 -0.07(-0.88%)
Feb 10, 2005 8.115 8.178 7.914 8.130 155,956 +0.01(+0.18%)
Feb 09, 2005 8.465 8.470 8.110 8.115 129,268 -0.29(-3.48%)
Feb 08, 2005 8.441 8.489 8.355 8.408 117,592 +0.00(+0.00%)
Feb 07, 2005 8.451 8.465 8.379 8.408 190,358 -0.04(-0.51%)
Feb 04, 2005 8.393 8.461 8.288 8.451 155,956 +0.11(+1.26%)
Feb 03, 2005 8.456 8.465 8.250 8.345 134,063 -0.10(-1.14%)
Feb 02, 2005 8.393 8.465 8.326 8.441 80,896 +0.00(+0.06%)
Feb 01, 2005 8.518 8.518 8.307 8.437 148,867 -0.15(-1.73%)
Jan 31, 2005 8.178 8.633 8.178 8.585 190,358 +0.52(+6.42%)
Jan 28, 2005 8.250 8.273 8.034 8.067 110,295 -0.17(-2.10%)
Jan 27, 2005 8.379 8.470 8.230 8.240 126,349 -0.13(-1.55%)
Jan 26, 2005 8.202 8.393 8.154 8.369 108,001 +0.22(+2.65%)
Jan 25, 2005 8.086 8.168 8.000 8.154 108,418 +0.07(+0.83%)
Jan 24, 2005 8.082 8.197 8.029 8.086 147,824 +0.03(+0.36%)
Jan 21, 2005 8.321 8.321 8.038 8.058 72,765 -0.19(-2.33%)
Jan 20, 2005 8.441 8.441 8.250 8.250 99,870 -0.19(-2.27%)
Jan 19, 2005 8.523 8.528 8.379 8.441 190,775 -0.08(-0.96%)
Jan 18, 2005 8.413 8.542 8.345 8.523 102,580 +0.06(+0.74%)
Jan 14, 2005 8.273 8.494 8.264 8.461 100,912 +0.24(+2.98%)
Jan 13, 2005 8.576 8.609 8.178 8.216 254,158 -0.34(-3.98%)
Jan 12, 2005 8.393 8.561 8.245 8.556 182,852 +0.16(+1.94%)
Jan 11, 2005 8.393 8.437 8.206 8.393 275,425 -0.05(-0.57%)
Jan 10, 2005 8.345 8.537 8.307 8.441 144,488 +0.14(+1.68%)
Jan 07, 2005 8.480 8.604 8.302 8.302 238,937 -0.18(-2.09%)
Jan 06, 2005 8.393 8.571 8.202 8.480 428,253 +0.37(+4.62%)
Jan 05, 2005 8.230 8.269 8.010 8.106 181,809 -0.08(-0.94%)
Jan 04, 2005 8.345 8.355 8.182 8.182 153,871 -0.12(-1.39%)
Jan 03, 2005 8.921 8.921 8.240 8.297 300,027 -0.58(-6.49%)
Dec 31, 2004 8.441 8.873 8.355 8.873 217,045 +0.41(+4.82%)
Dec 30, 2004 8.480 8.561 8.317 8.465 83,398 -0.01(-0.17%)
Dec 29, 2004 8.432 8.547 8.393 8.480 106,542 +0.06(+0.68%)
Dec 28, 2004 8.317 8.633 8.317 8.422 101,538 +0.11(+1.33%)
Dec 27, 2004 8.326 8.470 8.312 8.312 188,690 +0.01(+0.17%)
Dec 23, 2004 8.250 8.345 8.230 8.297 141,152 +0.02(+0.23%)
Dec 22, 2004 7.962 8.556 7.914 8.278 717,230 +0.00(+0.06%)
Dec 21, 2004 8.154 8.345 8.154 8.273 172,010 +0.12(+1.41%)
Dec 20, 2004 8.398 8.417 8.130 8.158 179,516 -0.24(-2.86%)
Dec 17, 2004 8.600 8.628 8.384 8.398 93,198 -0.20(-2.29%)
Dec 16, 2004 8.676 8.676 8.532 8.595 68,595 -0.08(-0.94%)
Dec 15, 2004 8.849 8.873 8.585 8.676 183,060 -0.20(-2.22%)
Dec 14, 2004 8.441 8.955 8.432 8.873 219,130 +0.46(+5.47%)
Dec 13, 2004 8.523 8.547 8.288 8.413 215,169 -0.12(-1.35%)
Dec 10, 2004 8.528 8.537 8.408 8.528 109,669 -0.05(-0.56%)
Dec 09, 2004 8.508 8.705 8.393 8.576 201,408 +0.07(+0.79%)
Dec 08, 2004 8.422 8.652 8.422 8.508 287,517 +0.08(+0.97%)
Dec 07, 2004 9.017 9.041 8.417 8.427 557,938 -0.65(-7.18%)
Dec 06, 2004 8.921 9.089 8.873 9.079 935,944 +0.20(+2.27%)
Dec 03, 2004 9.463 9.521 8.863 8.878 1,720,103 -0.73(-7.63%)
Dec 02, 2004 10.03 10.10 9.544 9.612 254,575 -0.42(-4.21%)
Dec 01, 2004 9.664 10.03 9.645 10.03 549,390 +0.37(+3.82%)
Nov 30, 2004 9.497 9.664 9.401 9.664 332,553 +0.18(+1.92%)
Nov 29, 2004 9.573 9.616 9.353 9.482 181,392 -0.09(-0.95%)
Nov 26, 2004 9.688 9.712 9.530 9.573 33,985 -0.13(-1.38%)
Nov 24, 2004 9.559 9.717 9.473 9.708 250,822 +0.16(+1.71%)
Nov 23, 2004 9.664 9.693 9.468 9.544 221,632 -0.14(-1.49%)
Nov 22, 2004 9.516 9.751 9.497 9.688 135,940 +0.17(+1.81%)
Nov 19, 2004 9.688 9.712 9.516 9.516 378,422 -0.22(-2.22%)
Nov 18, 2004 9.765 9.813 9.688 9.732 224,343 -0.03(-0.29%)
Nov 17, 2004 9.760 9.962 9.655 9.760 341,935 -0.06(-0.63%)
Nov 16, 2004 9.832 9.861 9.679 9.823 442,014 -0.15(-1.54%)
Nov 15, 2004 10.00 10.03 9.674 9.976 693,045 -0.09(-0.91%)
Nov 12, 2004 9.473 10.12 9.353 10.07 1,400,685 +0.66(+7.04%)
Nov 11, 2004 9.401 9.497 9.242 9.405 163,044 +0.01(+0.10%)
Nov 10, 2004 8.633 9.592 8.633 9.396 757,679 +0.82(+9.50%)
Nov 09, 2004 8.585 8.686 8.461 8.580 153,662 -0.01(-0.17%)
Nov 08, 2004 8.753 8.907 8.518 8.595 153,245 -0.37(-4.17%)
Nov 05, 2004 8.993 9.055 8.777 8.969 210,999 +0.02(+0.21%)
Nov 04, 2004 8.609 8.959 8.432 8.950 199,114 +0.22(+2.53%)
Nov 03, 2004 8.791 8.849 8.547 8.729 219,964 +0.06(+0.66%)
Nov 02, 2004 8.825 8.835 8.667 8.672 115,090 -0.07(-0.77%)
Nov 01, 2004 8.154 8.753 8.101 8.739 246,652 +0.64(+7.94%)
Oct 29, 2004 8.427 8.432 8.019 8.096 210,999 -0.38(-4.47%)
Oct 28, 2004 8.662 8.662 8.369 8.475 108,418 -0.21(-2.43%)
Oct 27, 2004 8.202 8.686 8.120 8.686 231,223 +0.45(+5.47%)
Oct 26, 2004 8.178 8.278 8.038 8.235 169,925 +0.08(+1.00%)
Oct 25, 2004 8.096 8.178 8.082 8.154 159,291 +0.06(+0.71%)
Oct 22, 2004 8.422 8.465 8.038 8.096 134,272 -0.31(-3.65%)
Oct 21, 2004 8.202 8.417 8.182 8.403 92,989 +0.23(+2.76%)
Oct 20, 2004 8.345 8.441 8.173 8.178 81,105 -0.17(-2.01%)
Oct 19, 2004 8.312 8.513 8.297 8.345 65,259 +0.06(+0.69%)
Oct 18, 2004 8.250 8.389 8.202 8.288 65,885 +0.04(+0.52%)
Oct 15, 2004 8.216 8.326 8.202 8.245 53,166 +0.03(+0.41%)
Oct 14, 2004 8.250 8.297 8.178 8.211 78,186 -0.05(-0.64%)
Oct 13, 2004 8.499 8.537 8.259 8.264 141,361 -0.21(-2.43%)
Oct 12, 2004 8.537 8.556 8.465 8.470 161,168 -0.08(-0.95%)
Oct 11, 2004 8.590 8.681 8.513 8.552 152,411 -0.03(-0.39%)
Oct 08, 2004 8.585 9.022 8.566 8.585 287,726 +0.38(+4.68%)
Oct 07, 2004 8.537 8.542 8.202 8.202 113,422 -0.37(-4.31%)
Oct 06, 2004 8.518 8.628 8.389 8.571 110,086 +0.05(+0.62%)
Oct 05, 2004 8.556 8.585 8.451 8.518 66,510 -0.04(-0.45%)
Oct 04, 2004 8.513 8.633 8.513 8.556 141,569 +0.04(+0.51%)
Oct 01, 2004 8.441 8.561 8.441 8.513 144,905 +0.10(+1.20%)
Sep 30, 2004 8.250 8.441 8.240 8.413 202,033 +0.16(+1.98%)
Sep 29, 2004 8.106 8.250 8.106 8.250 84,024 +0.16(+2.02%)
Sep 28, 2004 7.962 8.149 7.899 8.086 144,280 +0.15(+1.87%)
Sep 27, 2004 7.986 7.991 7.837 7.938 87,568 -0.09(-1.14%)
Sep 24, 2004 8.110 8.149 7.991 8.029 84,024 -0.10(-1.24%)
Sep 23, 2004 8.010 8.216 7.991 8.130 95,700 +0.11(+1.32%)
Sep 22, 2004 8.393 8.393 8.024 8.024 171,593 -0.43(-5.10%)
Sep 21, 2004 8.250 8.456 8.197 8.456 94,449 +0.21(+2.50%)
Sep 20, 2004 8.489 8.508 8.202 8.250 165,963 -0.25(-2.93%)
Sep 17, 2004 8.628 8.628 8.369 8.499 170,759 -0.06(-0.73%)
Sep 16, 2004 8.240 8.595 8.240 8.561 103,623 +0.32(+3.90%)
Sep 15, 2004 8.321 8.341 8.178 8.240 163,044 -0.10(-1.21%)
Sep 14, 2004 8.403 8.417 8.312 8.341 131,353 -0.08(-0.91%)
Sep 13, 2004 8.187 8.523 8.187 8.417 145,948 +0.22(+2.69%)
Sep 10, 2004 8.211 8.211 8.101 8.197 243,733 -0.01(-0.18%)
Sep 09, 2004 8.154 8.273 8.106 8.211 262,289 +0.10(+1.24%)
Sep 08, 2004 8.556 8.633 8.082 8.110 259,996 -0.49(-5.74%)
Sep 07, 2004 8.422 8.609 8.336 8.604 90,487 +0.20(+2.40%)
Sep 03, 2004 8.317 8.485 8.293 8.403 62,757 +0.11(+1.27%)
Sep 02, 2004 7.986 8.297 7.952 8.297 124,055 +0.29(+3.65%)
Sep 01, 2004 8.139 8.273 7.947 8.005 102,163 -0.12(-1.42%)
Aug 31, 2004 7.938 8.120 7.875 8.120 99,661 +0.21(+2.67%)
Aug 30, 2004 8.058 8.077 7.799 7.909 106,542 -0.19(-2.31%)
Aug 27, 2004 7.938 8.096 7.856 8.096 61,506 +0.14(+1.75%)
Aug 26, 2004 8.197 8.197 7.919 7.957 104,248 -0.29(-3.49%)
Aug 25, 2004 8.120 8.254 8.014 8.245 43,784 +0.10(+1.24%)
Aug 24, 2004 8.259 8.321 8.038 8.144 90,070 -0.07(-0.82%)
Aug 23, 2004 8.278 8.485 8.101 8.211 173,886 -0.07(-0.81%)
Aug 20, 2004 7.871 8.278 7.871 8.278 122,804 +0.41(+5.18%)
Aug 19, 2004 8.058 8.264 7.856 7.871 224,968 -0.21(-2.61%)
Aug 18, 2004 8.086 8.173 7.938 8.082 80,688 -0.00(-0.06%)
Aug 17, 2004 8.130 8.226 7.995 8.086 93,198 +0.08(+0.96%)
Aug 16, 2004 7.746 8.149 7.746 8.010 194,319 +0.28(+3.66%)
Aug 13, 2004 7.746 7.875 7.688 7.727 90,696 -0.00(-0.06%)
Aug 12, 2004 7.770 7.914 7.698 7.732 86,734 -0.09(-1.10%)
Aug 11, 2004 7.957 7.981 7.727 7.818 131,353 -0.17(-2.16%)
Aug 10, 2004 7.976 8.062 7.947 7.991 85,483 +0.03(+0.36%)
Aug 09, 2004 7.794 8.000 7.741 7.962 170,967 +0.17(+2.15%)
Aug 06, 2004 7.803 7.928 7.674 7.794 111,754 -0.01(-0.12%)
Aug 05, 2004 8.182 8.182 7.770 7.803 271,463 -0.38(-4.63%)
Aug 04, 2004 8.369 8.369 8.096 8.182 380,090 -0.24(-2.79%)
Aug 03, 2004 8.681 8.681 8.369 8.417 339,225 -0.29(-3.31%)
Aug 02, 2004 8.897 8.897 8.676 8.705 156,581 -0.21(-2.37%)
Jul 30, 2004 8.787 8.998 8.748 8.916 129,685 +0.09(+1.03%)
Jul 29, 2004 8.043 8.887 8.043 8.825 520,200 +0.78(+9.72%)
Jul 28, 2004 8.058 8.168 7.890 8.043 106,750 -0.04(-0.53%)
Jul 27, 2004 7.674 8.115 7.674 8.086 148,658 +0.39(+5.05%)
Jul 26, 2004 7.770 7.794 7.674 7.698 92,364 -0.08(-0.99%)
Jul 23, 2004 7.794 7.914 7.722 7.775 91,738 +0.00(+0.06%)
Jul 22, 2004 7.938 7.938 7.674 7.770 273,131 -0.19(-2.41%)
Jul 21, 2004 8.106 8.130 7.957 7.962 209,122 -0.09(-1.07%)
Jul 20, 2004 8.000 8.077 7.962 8.048 79,645 +0.04(+0.48%)
Jul 19, 2004 7.842 8.048 7.813 8.010 150,952 +0.19(+2.45%)
Jul 16, 2004 8.154 8.154 7.741 7.818 184,937 -0.31(-3.83%)
Jul 15, 2004 8.082 8.154 8.038 8.130 149,492 +0.05(+0.59%)
Jul 14, 2004 8.202 8.202 8.062 8.082 101,121 -0.12(-1.46%)
Jul 13, 2004 8.082 8.273 8.082 8.202 213,501 +0.14(+1.79%)
Jul 12, 2004 8.154 8.202 7.986 8.058 187,856 -0.08(-0.94%)
Jul 09, 2004 8.154 8.202 8.086 8.134 115,507 +0.01(+0.12%)
Jul 08, 2004 8.130 8.336 8.115 8.125 411,156 +0.08(+0.95%)
Jul 07, 2004 8.010 8.221 8.000 8.048 133,646 +0.11(+1.33%)
Jul 06, 2004 8.163 8.163 7.933 7.943 216,837 -0.22(-2.70%)
Jul 02, 2004 8.202 8.202 8.086 8.163 84,024 -0.02(-0.23%)
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.