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

Highwoods Properties (NY: HIW )

26.77 +0.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.343 5.431 5.343 5.400 1,259,920 -0.04(-0.69%)
Feb 26, 2004 5.343 5.458 5.301 5.437 2,690,216 -0.01(-0.19%)
Feb 25, 2004 5.291 5.473 5.270 5.448 3,989,271 +0.01(+0.19%)
Feb 24, 2004 5.406 5.450 5.354 5.437 959,734 +0.04(+0.82%)
Feb 23, 2004 5.461 5.469 5.381 5.393 1,193,106 -0.04(-0.81%)
Feb 20, 2004 5.490 5.511 5.404 5.437 2,636,288 -0.03(-0.57%)
Feb 19, 2004 5.479 5.502 5.442 5.469 795,086 -0.01(-0.19%)
Feb 18, 2004 5.542 5.544 5.465 5.479 722,545 -0.06(-1.06%)
Feb 17, 2004 5.500 5.546 5.500 5.538 890,534 +0.03(+0.46%)
Feb 13, 2004 5.601 5.603 5.492 5.513 1,139,178 -0.08(-1.35%)
Feb 12, 2004 5.664 5.689 5.540 5.588 1,417,410 -0.10(-1.77%)
Feb 11, 2004 5.678 5.716 5.651 5.689 1,647,918 -0.09(-1.63%)
Feb 10, 2004 5.792 5.813 5.752 5.783 3,098,736 -0.01(-0.14%)
Feb 09, 2004 5.754 5.804 5.687 5.792 1,570,605 +0.04(+0.69%)
Feb 06, 2004 5.645 5.783 5.628 5.752 1,341,529 +0.10(+1.74%)
Feb 05, 2004 5.628 5.657 5.599 5.653 890,534 +0.04(+0.67%)
Feb 04, 2004 5.741 5.741 5.616 5.616 1,256,102 -0.12(-2.12%)
Feb 03, 2004 5.741 5.813 5.720 5.737 1,670,349 -0.01(-0.26%)
Feb 02, 2004 5.722 5.752 5.702 5.752 908,669 +0.03(+0.55%)
Jan 30, 2004 5.678 5.741 5.639 5.720 1,211,719 +0.03(+0.44%)
Jan 29, 2004 5.689 5.708 5.649 5.695 1,303,826 +0.01(+0.18%)
Jan 28, 2004 5.657 5.725 5.655 5.685 1,499,973 +0.03(+0.48%)
Jan 27, 2004 5.641 5.664 5.601 5.657 1,503,314 +0.01(+0.11%)
Jan 26, 2004 5.572 5.651 5.534 5.651 918,692 +0.08(+1.43%)
Jan 23, 2004 5.559 5.572 5.528 5.572 1,881,767 +0.02(+0.34%)
Jan 22, 2004 5.532 5.553 5.517 5.553 666,230 +0.01(+0.26%)
Jan 21, 2004 5.490 5.538 5.490 5.538 1,158,267 +0.04(+0.80%)
Jan 20, 2004 5.469 5.507 5.446 5.494 1,024,639 +0.03(+0.46%)
Jan 16, 2004 5.496 5.496 5.458 5.469 1,073,795 -0.01(-0.11%)
Jan 15, 2004 5.452 5.477 5.431 5.475 747,361 +0.01(+0.15%)
Jan 14, 2004 5.442 5.498 5.433 5.467 1,116,270 +0.00(+0.08%)
Jan 13, 2004 5.423 5.467 5.385 5.463 2,420,097 +0.04(+0.73%)
Jan 12, 2004 5.396 5.437 5.370 5.423 1,334,370 +0.04(+0.70%)
Jan 09, 2004 5.375 5.408 5.347 5.385 979,301 +0.00(+0.00%)
Jan 08, 2004 5.375 5.385 5.335 5.385 855,218 +0.03(+0.59%)
Jan 07, 2004 5.358 5.377 5.339 5.354 1,148,723 -0.00(-0.08%)
Jan 06, 2004 5.352 5.381 5.312 5.358 1,183,084 -0.01(-0.27%)
Jan 05, 2004 5.324 5.389 5.324 5.373 1,512,859 +0.05(+0.94%)
Jan 02, 2004 5.312 5.341 5.285 5.322 1,276,624 +0.00(+0.00%)
Dec 31, 2003 5.379 5.406 5.312 5.322 1,198,833 -0.08(-1.44%)
Dec 30, 2003 5.375 5.414 5.364 5.400 794,608 +0.03(+0.47%)
Dec 29, 2003 5.343 5.385 5.345 5.375 904,852 +0.03(+0.59%)
Dec 26, 2003 5.341 5.364 5.333 5.343 508,740 -0.00(-0.08%)
Dec 24, 2003 5.297 5.352 5.297 5.347 368,908 -0.02(-0.43%)
Dec 23, 2003 5.385 5.402 5.347 5.370 1,041,343 -0.02(-0.43%)
Dec 22, 2003 5.291 5.393 5.280 5.393 789,359 +0.07(+1.34%)
Dec 19, 2003 5.314 5.341 5.295 5.322 694,865 +0.01(+0.16%)
Dec 18, 2003 5.333 5.360 5.299 5.314 1,527,653 +0.05(+1.04%)
Dec 17, 2003 5.291 5.291 5.234 5.259 1,687,529 +0.04(+0.80%)
Dec 16, 2003 5.176 5.234 5.176 5.217 1,674,644 +0.03(+0.52%)
Dec 15, 2003 5.264 5.299 5.171 5.190 1,416,456 -0.08(-1.59%)
Dec 12, 2003 5.238 5.272 5.238 5.274 736,862 +0.03(+0.52%)
Dec 11, 2003 5.211 5.249 5.211 5.247 706,796 +0.02(+0.36%)
Dec 10, 2003 5.220 5.230 5.186 5.228 723,022 -0.01(-0.24%)
Dec 09, 2003 5.247 5.257 5.220 5.241 512,558 -0.01(-0.20%)
Dec 08, 2003 5.215 5.251 5.205 5.251 895,307 +0.04(+0.76%)
Dec 05, 2003 5.207 5.238 5.192 5.211 410,428 +0.01(+0.12%)
Dec 04, 2003 5.217 5.232 5.173 5.205 982,165 -0.02(-0.44%)
Dec 03, 2003 5.251 5.251 5.209 5.228 1,290,464 -0.01(-0.16%)
Dec 02, 2003 5.272 5.289 5.249 5.236 1,073,795 -0.03(-0.52%)
Dec 01, 2003 5.138 5.261 5.138 5.264 1,411,683 +0.12(+2.36%)
Nov 28, 2003 5.155 5.190 5.142 5.142 420,450 -0.02(-0.45%)
Nov 26, 2003 5.180 5.192 5.129 5.165 629,005 +0.00(+0.08%)
Nov 25, 2003 5.111 5.161 5.111 5.161 1,193,583 +0.04(+0.74%)
Nov 24, 2003 5.102 5.150 5.071 5.123 1,512,859 +0.03(+0.53%)
Nov 21, 2003 5.167 5.186 5.090 5.096 2,186,248 -0.07(-1.42%)
Nov 20, 2003 5.201 5.203 5.132 5.169 829,447 -0.04(-0.72%)
Nov 19, 2003 5.207 5.234 5.180 5.207 1,402,616 +0.00(+0.00%)
Nov 18, 2003 5.249 5.289 5.209 5.207 1,417,410 -0.04(-0.80%)
Nov 17, 2003 5.182 5.259 5.176 5.249 1,242,739 +0.01(+0.16%)
Nov 14, 2003 5.257 5.297 5.243 5.241 627,574 -0.02(-0.36%)
Nov 13, 2003 5.228 5.259 5.203 5.259 492,514 +0.02(+0.40%)
Nov 12, 2003 5.215 5.241 5.197 5.238 1,497,110 +0.04(+0.85%)
Nov 11, 2003 5.217 5.209 5.176 5.194 516,376 -0.02(-0.44%)
Nov 10, 2003 5.259 5.253 5.205 5.217 610,393 -0.04(-0.80%)
Nov 07, 2003 5.270 5.299 5.243 5.259 1,756,730 +0.00(+0.08%)
Nov 06, 2003 5.190 5.255 5.190 5.255 2,191,498 -0.00(-0.08%)
Nov 05, 2003 5.211 5.261 5.188 5.259 765,974 -0.02(-0.36%)
Nov 04, 2003 5.211 5.278 5.188 5.278 753,370 +0.07(+1.33%)
Nov 03, 2003 5.197 5.247 5.199 5.209 1,127,247 +0.01(+0.24%)
Oct 31, 2003 5.320 5.320 5.134 5.197 1,583,491 -0.11(-2.01%)
Oct 30, 2003 5.303 5.331 5.303 5.303 789,359 +0.00(+0.04%)
Oct 29, 2003 5.299 5.312 5.278 5.301 941,599 -0.00(-0.04%)
Oct 28, 2003 5.305 5.308 5.238 5.303 730,658 -0.00(-0.04%)
Oct 27, 2003 5.222 5.360 5.222 5.305 1,065,205 +0.10(+2.01%)
Oct 24, 2003 5.259 5.280 5.199 5.201 1,791,568 -0.07(-1.31%)
Oct 23, 2003 5.291 5.303 5.259 5.270 1,206,469 -0.03(-0.47%)
Oct 22, 2003 5.333 5.345 5.295 5.295 1,258,966 -0.05(-0.94%)
Oct 21, 2003 5.360 5.360 5.339 5.345 857,605 -0.01(-0.23%)
Oct 20, 2003 5.345 5.377 5.343 5.358 680,548 +0.02(+0.31%)
Oct 17, 2003 5.425 5.425 5.341 5.341 1,258,011 -0.07(-1.24%)
Oct 16, 2003 5.381 5.414 5.381 5.408 637,596 +0.02(+0.39%)
Oct 15, 2003 5.444 5.446 5.381 5.387 1,120,565 -0.04(-0.81%)
Oct 14, 2003 5.448 5.448 5.402 5.431 1,718,073 -0.02(-0.38%)
Oct 13, 2003 5.402 5.456 5.408 5.452 1,087,158 +0.05(+0.93%)
Oct 10, 2003 5.364 5.427 5.364 5.402 1,366,345 +0.00(+0.04%)
Oct 09, 2003 5.375 5.448 5.375 5.400 1,930,923 +0.00(+0.04%)
Oct 08, 2003 5.406 5.437 5.352 5.398 2,840,070 -0.00(-0.04%)
Oct 07, 2003 5.385 5.440 5.335 5.400 26,359,064 +0.00(+0.04%)
Oct 06, 2003 5.318 5.402 5.310 5.398 2,121,343 +0.08(+1.54%)
Oct 03, 2003 5.238 5.354 5.238 5.316 4,589,165 +0.12(+2.34%)
Oct 02, 2003 5.167 5.199 5.142 5.194 2,449,209 +0.08(+1.56%)
Oct 01, 2003 5.004 5.113 4.993 5.115 1,092,408 +0.12(+2.31%)
Sep 30, 2003 4.958 5.027 4.909 5.000 2,014,441 -0.00(-0.08%)
Sep 29, 2003 4.895 5.004 4.851 5.004 934,918 +0.12(+2.40%)
Sep 26, 2003 4.941 4.941 4.876 4.886 1,275,669 -0.06(-1.19%)
Sep 25, 2003 4.962 5.000 4.935 4.945 732,567 -0.03(-0.55%)
Sep 24, 2003 4.993 5.018 4.972 4.972 908,192 -0.04(-0.84%)
Sep 23, 2003 4.995 5.012 4.966 5.014 959,734 +0.01(+0.17%)
Sep 22, 2003 4.987 5.006 4.960 5.006 1,501,405 +0.00(+0.04%)
Sep 19, 2003 4.945 4.995 4.945 5.004 660,981 +0.04(+0.72%)
Sep 18, 2003 4.897 4.966 4.897 4.968 711,568 +0.04(+0.89%)
Sep 17, 2003 4.918 4.926 4.903 4.924 518,285 +0.00(+0.00%)
Sep 16, 2003 4.891 4.924 4.872 4.924 597,507 +0.05(+1.03%)
Sep 15, 2003 4.893 4.903 4.872 4.874 665,276 +0.00(+0.00%)
Sep 12, 2003 4.861 4.901 4.813 4.874 1,034,662 +0.00(+0.04%)
Sep 11, 2003 4.809 4.872 4.807 4.872 1,454,635 +0.06(+1.31%)
Sep 10, 2003 4.924 4.924 4.807 4.809 1,018,435 -0.13(-2.63%)
Sep 09, 2003 4.962 4.962 4.922 4.939 432,381 -0.03(-0.63%)
Sep 08, 2003 4.945 4.987 4.926 4.970 876,217 +0.05(+0.94%)
Sep 05, 2003 4.956 4.983 4.922 4.924 598,462 -0.04(-0.76%)
Sep 04, 2003 5.016 5.016 4.953 4.962 1,553,902 -0.06(-1.21%)
Sep 03, 2003 4.903 5.023 4.884 5.023 1,011,277 +0.12(+2.39%)
Sep 02, 2003 4.805 4.905 4.775 4.905 835,174 +0.10(+2.00%)
Aug 29, 2003 4.794 4.840 4.794 4.809 380,839 -0.01(-0.30%)
Aug 28, 2003 4.851 4.861 4.784 4.824 537,375 -0.01(-0.30%)
Aug 27, 2003 4.777 4.840 4.754 4.838 504,922 +0.06(+1.27%)
Aug 26, 2003 4.729 4.777 4.671 4.777 686,274 +0.05(+1.11%)
Aug 25, 2003 4.736 4.736 4.648 4.725 627,574 +0.00(+0.00%)
Aug 22, 2003 4.777 4.809 4.698 4.725 1,018,435 -0.10(-2.08%)
Aug 21, 2003 4.798 4.834 4.788 4.826 556,464 +0.01(+0.22%)
Aug 20, 2003 4.784 4.817 4.763 4.815 730,658 +0.01(+0.13%)
Aug 19, 2003 4.746 4.811 4.744 4.809 619,938 +0.05(+1.01%)
Aug 18, 2003 4.736 4.775 4.715 4.761 493,468 +0.03(+0.53%)
Aug 15, 2003 4.767 4.767 4.712 4.736 471,992 -0.01(-0.31%)
Aug 14, 2003 4.666 4.752 4.662 4.750 1,167,335 +0.07(+1.43%)
Aug 13, 2003 4.719 4.725 4.635 4.683 1,666,531 -0.04(-0.75%)
Aug 12, 2003 4.696 4.733 4.673 4.719 1,281,396 +0.02(+0.49%)
Aug 11, 2003 4.679 4.715 4.673 4.696 647,141 -0.01(-0.22%)
Aug 08, 2003 4.731 4.731 4.694 4.706 480,583 +0.01(+0.22%)
Aug 07, 2003 4.662 4.729 4.641 4.696 1,784,410 +0.01(+0.13%)
Aug 06, 2003 4.702 4.717 4.648 4.689 2,058,347 -0.12(-2.48%)
Aug 05, 2003 4.809 4.821 4.777 4.809 1,501,405 +0.01(+0.17%)
Aug 04, 2003 4.819 4.830 4.759 4.800 1,168,767 -0.01(-0.13%)
Aug 01, 2003 4.861 4.863 4.769 4.807 641,891 -0.04(-0.86%)
Jul 31, 2003 4.817 4.893 4.748 4.849 1,373,981 +0.02(+0.39%)
Jul 30, 2003 4.819 4.857 4.815 4.830 922,987 +0.01(+0.22%)
Jul 29, 2003 4.809 4.834 4.767 4.819 1,310,508 +0.03(+0.66%)
Jul 28, 2003 4.830 4.840 4.784 4.788 840,901 -0.03(-0.61%)
Jul 25, 2003 4.813 4.861 4.798 4.817 741,635 +0.02(+0.48%)
Jul 24, 2003 4.777 4.819 4.765 4.794 523,535 +0.04(+0.93%)
Jul 23, 2003 4.746 4.773 4.723 4.750 597,985 +0.01(+0.31%)
Jul 22, 2003 4.721 4.763 4.719 4.736 615,643 +0.02(+0.49%)
Jul 21, 2003 4.738 4.754 4.692 4.712 643,323 -0.02(-0.44%)
Jul 18, 2003 4.694 4.773 4.694 4.733 598,939 +0.06(+1.26%)
Jul 17, 2003 4.798 4.798 4.643 4.675 1,677,507 -0.13(-2.75%)
Jul 16, 2003 4.798 4.819 4.788 4.807 832,311 +0.01(+0.17%)
Jul 15, 2003 4.805 4.836 4.794 4.798 771,701 -0.01(-0.22%)
Jul 14, 2003 4.798 4.832 4.794 4.809 703,932 +0.00(+0.00%)
Jul 11, 2003 4.719 4.811 4.719 4.809 1,007,936 +0.07(+1.55%)
Jul 10, 2003 4.809 4.811 4.704 4.736 1,251,330 -0.09(-1.95%)
Jul 09, 2003 4.792 4.830 4.771 4.830 1,035,139 +0.01(+0.22%)
Jul 08, 2003 4.832 4.836 4.769 4.819 660,503 -0.00(-0.04%)
Jul 07, 2003 4.777 4.824 4.767 4.821 1,241,308 +0.06(+1.28%)
Jul 03, 2003 4.725 4.771 4.708 4.761 633,300 +0.03(+0.53%)
Jul 02, 2003 4.683 4.769 4.671 4.736 1,666,054 +0.05(+1.12%)
Jul 01, 2003 4.675 4.683 4.614 4.683 1,880,335 +0.01(+0.22%)
Jun 30, 2003 4.771 4.798 4.673 4.673 5,322,209 -0.10(-2.06%)
Jun 27, 2003 4.725 4.830 4.725 4.771 1,842,156 +0.03(+0.53%)
Jun 26, 2003 4.654 4.746 4.654 4.746 1,523,358 +0.08(+1.66%)
Jun 25, 2003 4.694 4.694 4.635 4.668 1,183,561 +0.01(+0.13%)
Jun 24, 2003 4.610 4.662 4.572 4.662 930,623 +0.05(+1.14%)
Jun 23, 2003 4.612 4.620 4.604 4.610 1,268,033 +0.00(+0.00%)
Jun 20, 2003 4.568 4.624 4.568 4.610 1,171,153 +0.04(+0.92%)
Jun 19, 2003 4.555 4.601 4.555 4.568 595,598 -0.01(-0.18%)
Jun 18, 2003 4.624 4.624 4.566 4.576 371,772 -0.05(-1.18%)
Jun 17, 2003 4.652 4.654 4.618 4.631 1,206,469 -0.03(-0.67%)
Jun 16, 2003 4.589 4.673 4.583 4.662 1,229,854 +0.09(+2.02%)
Jun 13, 2003 4.616 4.616 4.518 4.570 789,359 -0.05(-1.00%)
Jun 12, 2003 4.662 4.664 4.601 4.616 634,732 -0.05(-1.03%)
Jun 11, 2003 4.566 4.664 4.547 4.664 1,139,655 +0.08(+1.69%)
Jun 10, 2003 4.446 4.587 4.442 4.587 1,460,362 +0.13(+2.87%)
Jun 09, 2003 4.526 4.549 4.457 4.459 775,996 -0.08(-1.84%)
Jun 06, 2003 4.520 4.568 4.497 4.543 1,104,339 -0.01(-0.23%)
Jun 05, 2003 4.549 4.560 4.518 4.553 959,734 +0.01(+0.14%)
Jun 04, 2003 4.442 4.562 4.442 4.547 772,178 +0.12(+2.79%)
Jun 03, 2003 4.526 4.526 4.407 4.423 1,025,594 -0.10(-2.13%)
Jun 02, 2003 4.478 4.536 4.472 4.520 819,425 +0.04(+0.94%)
May 30, 2003 4.375 4.480 4.369 4.478 882,898 +0.09(+2.15%)
May 29, 2003 4.442 4.453 4.340 4.384 1,628,351 -0.08(-1.69%)
May 28, 2003 4.482 4.495 4.446 4.459 1,276,624 -0.02(-0.51%)
May 27, 2003 4.432 4.484 4.402 4.482 1,150,154 +0.03(+0.56%)
May 23, 2003 4.404 4.474 4.394 4.457 881,944 +0.05(+1.05%)
May 22, 2003 4.411 4.438 4.400 4.411 826,106 +0.00(+0.00%)
May 21, 2003 4.400 4.432 4.394 4.411 466,743 +0.01(+0.24%)
May 20, 2003 4.421 4.442 4.400 4.400 917,737 -0.02(-0.47%)
May 19, 2003 4.434 4.434 4.377 4.421 982,642 -0.02(-0.47%)
May 16, 2003 4.369 4.442 4.316 4.442 2,505,046 +0.05(+1.19%)
May 15, 2003 4.396 4.415 4.390 4.390 990,278 +0.00(+0.05%)
May 14, 2003 4.415 4.417 4.371 4.388 1,421,228 -0.01(-0.29%)
May 13, 2003 4.379 4.411 4.379 4.400 1,843,111 +0.00(+0.00%)
May 12, 2003 4.348 4.421 4.340 4.400 1,030,366 +0.06(+1.45%)
May 09, 2003 4.321 4.360 4.312 4.337 886,239 +0.03(+0.63%)
May 08, 2003 4.298 4.316 4.272 4.310 1,230,808 +0.01(+0.29%)
May 07, 2003 4.312 4.321 4.275 4.298 1,513,813 -0.03(-0.58%)
May 06, 2003 4.270 4.363 4.249 4.323 2,389,553 +0.03(+0.78%)
May 05, 2003 4.233 4.289 4.226 4.289 1,460,362 -0.01(-0.15%)
May 02, 2003 4.243 4.312 4.243 4.296 2,354,237 +0.07(+1.64%)
May 01, 2003 4.254 4.262 4.222 4.226 2,126,593 -0.02(-0.39%)
Apr 30, 2003 4.266 4.289 4.243 4.243 1,317,189 -0.01(-0.34%)
Apr 29, 2003 4.256 4.300 4.254 4.258 737,339 -0.00(-0.05%)
Apr 28, 2003 4.254 4.285 4.233 4.260 3,084,419 +0.00(+0.10%)
Apr 25, 2003 4.400 4.400 4.191 4.256 2,979,903 -0.20(-4.47%)
Apr 24, 2003 4.505 4.509 4.453 4.455 712,046 -0.06(-1.39%)
Apr 23, 2003 4.474 4.518 4.463 4.518 564,100 +0.03(+0.75%)
Apr 22, 2003 4.421 4.495 4.421 4.484 809,403 +0.04(+0.90%)
Apr 21, 2003 4.346 4.444 4.346 4.444 1,031,321 +0.10(+2.32%)
Apr 17, 2003 4.413 4.421 4.344 4.344 1,478,974 -0.07(-1.57%)
Apr 16, 2003 4.442 4.472 4.400 4.413 1,201,696 -0.03(-0.66%)
Apr 15, 2003 4.400 4.442 4.388 4.442 790,791 +0.03(+0.66%)
Apr 14, 2003 4.360 4.421 4.360 4.413 1,199,310 +0.05(+1.25%)
Apr 11, 2003 4.402 4.440 4.358 4.358 621,847 -0.04(-0.86%)
Apr 10, 2003 4.438 4.440 4.394 4.396 331,683 -0.04(-0.99%)
Apr 09, 2003 4.379 4.453 4.379 4.440 452,903 +0.04(+0.86%)
Apr 08, 2003 4.488 4.516 4.402 4.402 629,960 -0.08(-1.82%)
Apr 07, 2003 4.442 4.541 4.442 4.484 797,949 +0.08(+1.90%)
Apr 04, 2003 4.463 4.507 4.400 4.400 440,972 -0.08(-1.82%)
Apr 03, 2003 4.526 4.530 4.472 4.482 744,021 -0.04(-0.88%)
Apr 02, 2003 4.484 4.564 4.484 4.522 936,350 +0.05(+1.08%)
Apr 01, 2003 4.296 4.474 4.296 4.474 1,252,761 +0.19(+4.45%)
Mar 31, 2003 4.329 4.363 4.283 4.283 1,065,682 -0.08(-1.73%)
Mar 28, 2003 4.369 4.402 4.348 4.358 516,853 -0.01(-0.14%)
Mar 27, 2003 4.421 4.421 4.363 4.365 808,926 -0.06(-1.28%)
Mar 26, 2003 4.430 4.430 4.392 4.421 1,009,845 -0.01(-0.28%)
Mar 25, 2003 4.400 4.436 4.400 4.434 915,828 +0.03(+0.76%)
Mar 24, 2003 4.568 4.568 4.400 4.400 867,149 -0.18(-4.02%)
Mar 21, 2003 4.442 4.612 4.413 4.585 967,848 +0.12(+2.72%)
Mar 20, 2003 4.375 4.463 4.316 4.463 1,174,016 +0.09(+2.16%)
Mar 19, 2003 4.379 4.394 4.344 4.369 1,640,760 -0.01(-0.24%)
Mar 18, 2003 4.396 4.396 4.360 4.379 943,985 +0.02(+0.48%)
Mar 17, 2003 4.191 4.358 4.184 4.358 871,445 +0.14(+3.38%)
Mar 14, 2003 4.199 4.226 4.182 4.216 1,062,819 +0.01(+0.20%)
Mar 13, 2003 4.243 4.243 4.182 4.207 987,892 +0.02(+0.40%)
Mar 12, 2003 4.197 4.216 4.168 4.191 638,550 -0.01(-0.15%)
Mar 11, 2003 4.237 4.239 4.180 4.197 1,169,244 -0.02(-0.45%)
Mar 10, 2003 4.264 4.275 4.180 4.216 819,425 -0.05(-1.23%)
Mar 07, 2003 4.262 4.298 4.256 4.268 879,080 +0.01(+0.20%)
Mar 06, 2003 4.337 4.337 4.256 4.260 1,477,065 -0.07(-1.64%)
Mar 05, 2003 4.358 4.371 4.285 4.331 2,153,318 -0.05(-1.10%)
Mar 04, 2003 4.404 4.411 4.371 4.379 1,414,069 -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.