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

Highwoods Properties (NY: HIW )

26.34 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 17, 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 28, 2007 8.982 9.169 8.900 9.120 3,147,832 +0.15(+1.70%)
Feb 27, 2007 8.741 9.305 8.741 8.968 3,227,099 -0.37(-3.99%)
Feb 26, 2007 9.377 9.377 9.138 9.340 2,795,214 -0.03(-0.33%)
Feb 23, 2007 9.648 9.648 9.338 9.371 3,384,661 -0.28(-2.94%)
Feb 22, 2007 9.511 9.739 9.480 9.655 3,445,449 +0.12(+1.27%)
Feb 21, 2007 9.338 9.541 9.321 9.533 1,439,939 +0.16(+1.71%)
Feb 20, 2007 9.204 9.387 9.202 9.373 4,812,443 -0.06(-0.65%)
Feb 16, 2007 9.395 9.459 9.214 9.434 1,680,173 +0.04(+0.39%)
Feb 15, 2007 9.325 9.552 9.254 9.397 3,273,298 +0.26(+2.81%)
Feb 14, 2007 9.155 9.317 9.130 9.140 3,019,798 -0.15(-1.66%)
Feb 13, 2007 9.112 9.295 9.031 9.295 2,134,437 +0.17(+1.89%)
Feb 12, 2007 9.264 9.264 9.052 9.122 2,347,102 -0.17(-1.81%)
Feb 09, 2007 9.348 9.387 9.169 9.291 5,190,300 -0.07(-0.73%)
Feb 08, 2007 9.325 9.387 9.266 9.358 3,309,770 -0.07(-0.76%)
Feb 07, 2007 9.229 9.430 9.151 9.430 1,482,734 +0.22(+2.41%)
Feb 06, 2007 9.058 9.208 9.025 9.208 1,205,056 +0.18(+2.00%)
Feb 05, 2007 8.996 9.079 8.970 9.027 1,924,296 -0.01(-0.14%)
Feb 02, 2007 8.949 9.056 8.949 9.040 1,198,734 +0.00(+0.02%)
Feb 01, 2007 9.038 9.060 8.970 9.038 1,439,453 +0.05(+0.57%)
Jan 31, 2007 8.908 9.087 8.890 8.986 1,817,796 +0.05(+0.53%)
Jan 30, 2007 8.910 8.939 8.803 8.939 2,050,248 +0.02(+0.28%)
Jan 29, 2007 8.797 8.933 8.785 8.914 1,212,350 +0.09(+1.03%)
Jan 26, 2007 8.783 8.842 8.682 8.824 1,606,255 +0.08(+0.92%)
Jan 25, 2007 8.530 8.785 8.484 8.744 2,575,454 +0.13(+1.55%)
Jan 24, 2007 8.396 8.610 8.394 8.610 781,973 +0.21(+2.45%)
Jan 23, 2007 8.343 8.503 8.330 8.404 1,111,199 +0.06(+0.69%)
Jan 22, 2007 8.464 8.482 8.308 8.347 1,633,001 -0.09(-1.02%)
Jan 19, 2007 8.194 8.439 8.149 8.433 1,075,213 +0.20(+2.45%)
Jan 18, 2007 8.499 8.534 8.219 8.232 1,747,769 +0.01(+0.10%)
Jan 17, 2007 8.149 8.227 8.071 8.223 1,821,200 +0.03(+0.35%)
Jan 16, 2007 8.153 8.225 8.116 8.194 1,495,864 +0.08(+0.94%)
Jan 12, 2007 8.014 8.133 8.009 8.118 879,233 +0.13(+1.57%)
Jan 11, 2007 7.948 8.030 7.892 7.993 2,151,886 +0.08(+1.07%)
Jan 10, 2007 7.861 7.931 7.835 7.909 782,459 +0.00(+0.03%)
Jan 09, 2007 7.824 7.940 7.752 7.907 2,273,947 +0.09(+1.21%)
Jan 08, 2007 7.892 7.935 7.765 7.812 2,626,030 -0.09(-1.20%)
Jan 05, 2007 8.090 8.092 7.857 7.907 2,340,571 -0.20(-2.41%)
Jan 04, 2007 8.203 8.205 8.028 8.102 2,667,366 -0.12(-1.50%)
Jan 03, 2007 8.433 8.503 8.149 8.225 2,022,529 -0.16(-1.86%)
Dec 29, 2006 8.336 8.384 8.266 8.382 2,147,995 +0.06(+0.74%)
Dec 28, 2006 8.225 8.390 8.194 8.320 1,287,727 +0.07(+0.85%)
Dec 27, 2006 8.172 8.266 8.168 8.250 872,911 +0.11(+1.31%)
Dec 26, 2006 8.061 8.211 8.061 8.143 743,555 +0.05(+0.56%)
Dec 22, 2006 8.192 8.223 8.083 8.098 1,017,829 -0.08(-0.98%)
Dec 21, 2006 8.250 8.345 8.110 8.178 1,919,433 -0.04(-0.48%)
Dec 20, 2006 8.236 8.266 8.184 8.217 898,199 +0.01(+0.15%)
Dec 19, 2006 8.256 8.273 8.118 8.205 1,457,933 -0.09(-1.09%)
Dec 18, 2006 8.326 8.341 8.266 8.295 1,237,152 +0.01(+0.12%)
Dec 15, 2006 8.308 8.318 8.205 8.285 3,192,572 -0.00(-0.02%)
Dec 14, 2006 8.287 8.336 8.262 8.287 1,521,152 +0.02(+0.27%)
Dec 13, 2006 8.277 8.303 8.110 8.264 2,488,893 +0.00(+0.05%)
Dec 12, 2006 8.328 8.388 8.240 8.260 2,244,283 +0.06(+0.75%)
Dec 11, 2006 8.104 8.234 8.083 8.199 1,280,919 +0.07(+0.91%)
Dec 08, 2006 8.123 8.139 8.055 8.125 1,366,022 -0.01(-0.08%)
Dec 07, 2006 8.098 8.182 8.020 8.131 1,297,453 +0.05(+0.66%)
Dec 06, 2006 8.092 8.143 8.011 8.077 2,235,043 -0.05(-0.56%)
Dec 05, 2006 8.322 8.332 8.123 8.123 2,331,817 -0.17(-2.03%)
Dec 04, 2006 8.215 8.378 8.215 8.291 3,200,839 -0.01(-0.07%)
Dec 01, 2006 8.291 8.427 8.168 8.297 1,988,002 -0.09(-1.10%)
Nov 30, 2006 8.332 8.427 8.283 8.390 1,462,796 +0.06(+0.69%)
Nov 29, 2006 8.225 8.336 8.190 8.332 1,181,227 +0.12(+1.50%)
Nov 28, 2006 8.112 8.219 8.061 8.209 2,381,420 +0.08(+0.96%)
Nov 27, 2006 8.406 8.431 8.125 8.131 2,539,468 -0.36(-4.28%)
Nov 24, 2006 8.328 8.495 8.318 8.495 663,802 +0.14(+1.72%)
Nov 22, 2006 8.194 8.369 8.192 8.351 1,174,905 +0.16(+1.93%)
Nov 21, 2006 8.205 8.223 8.123 8.192 1,488,570 +0.08(+0.99%)
Nov 20, 2006 7.917 8.143 7.905 8.112 3,943,908 +0.37(+4.78%)
Nov 17, 2006 7.752 7.761 7.691 7.742 861,240 -0.00(-0.05%)
Nov 16, 2006 7.794 7.806 7.715 7.746 1,316,419 +0.02(+0.27%)
Nov 15, 2006 7.689 7.812 7.654 7.726 1,829,954 +0.05(+0.59%)
Nov 14, 2006 7.619 7.701 7.590 7.680 1,952,988 +0.09(+1.14%)
Nov 13, 2006 7.615 7.691 7.592 7.594 953,638 -0.01(-0.14%)
Nov 10, 2006 7.547 7.629 7.543 7.604 652,617 +0.02(+0.33%)
Nov 09, 2006 7.600 7.633 7.526 7.580 807,261 -0.00(-0.05%)
Nov 08, 2006 7.465 7.606 7.452 7.584 912,788 +0.10(+1.32%)
Nov 07, 2006 7.641 7.676 7.473 7.485 1,691,358 -0.16(-2.05%)
Nov 06, 2006 7.650 7.691 7.617 7.641 879,720 +0.01(+0.11%)
Nov 03, 2006 7.763 7.763 7.528 7.633 1,291,131 -0.08(-1.01%)
Nov 02, 2006 7.608 7.711 7.578 7.711 1,236,179 +0.09(+1.13%)
Nov 01, 2006 7.865 7.894 7.615 7.625 1,398,604 -0.23(-2.93%)
Oct 31, 2006 7.837 7.882 7.794 7.855 1,660,234 +0.05(+0.69%)
Oct 30, 2006 7.796 7.861 7.752 7.802 1,894,145 -0.03(-0.42%)
Oct 27, 2006 7.927 7.942 7.775 7.835 1,880,043 -0.11(-1.35%)
Oct 26, 2006 7.861 7.954 7.775 7.942 1,994,324 +0.12(+1.47%)
Oct 25, 2006 7.907 7.960 7.756 7.826 1,043,603 -0.08(-0.99%)
Oct 24, 2006 7.981 8.001 7.814 7.905 1,279,460 -0.12(-1.46%)
Oct 23, 2006 7.892 8.022 7.826 8.022 1,412,707 +0.11(+1.38%)
Oct 20, 2006 7.937 7.956 7.868 7.913 751,822 -0.02(-0.21%)
Oct 19, 2006 7.979 8.018 7.894 7.929 638,514 -0.05(-0.62%)
Oct 18, 2006 7.999 8.024 7.937 7.979 628,788 +0.00(+0.00%)
Oct 17, 2006 7.950 8.018 7.944 7.979 422,110 -0.02(-0.28%)
Oct 16, 2006 7.948 8.014 7.937 8.001 563,623 +0.03(+0.41%)
Oct 13, 2006 7.882 7.968 7.876 7.968 879,720 +0.10(+1.23%)
Oct 12, 2006 7.769 7.884 7.742 7.872 900,144 +0.13(+1.65%)
Oct 11, 2006 7.742 7.814 7.691 7.744 891,877 -0.02(-0.32%)
Oct 10, 2006 7.754 7.818 7.691 7.769 698,329 +0.00(+0.03%)
Oct 09, 2006 7.699 7.810 7.662 7.767 803,857 +0.03(+0.43%)
Oct 06, 2006 7.754 7.849 7.701 7.734 1,233,747 -0.11(-1.42%)
Oct 05, 2006 7.787 7.859 7.763 7.845 1,026,583 +0.03(+0.45%)
Oct 04, 2006 7.732 7.839 7.732 7.810 1,552,762 +0.06(+0.74%)
Oct 03, 2006 7.602 7.812 7.592 7.752 1,326,631 +0.12(+1.62%)
Oct 02, 2006 7.615 7.705 7.573 7.629 656,021 -0.02(-0.30%)
Sep 29, 2006 7.629 7.678 7.578 7.652 1,991,406 +0.01(+0.08%)
Sep 28, 2006 7.752 7.754 7.629 7.645 1,810,015 -0.09(-1.22%)
Sep 27, 2006 7.664 7.746 7.623 7.740 906,953 +0.04(+0.53%)
Sep 26, 2006 7.738 7.752 7.668 7.699 780,028 -0.04(-0.50%)
Sep 25, 2006 7.771 7.791 7.660 7.738 1,117,035 -0.03(-0.40%)
Sep 22, 2006 7.660 7.796 7.608 7.769 1,324,200 +0.10(+1.37%)
Sep 21, 2006 7.808 7.812 7.639 7.664 1,195,816 -0.12(-1.48%)
Sep 20, 2006 7.742 7.824 7.734 7.779 1,589,720 +0.06(+0.75%)
Sep 19, 2006 7.724 7.752 7.656 7.722 1,482,734 +0.04(+0.51%)
Sep 18, 2006 7.689 7.711 7.643 7.682 1,094,665 -0.02(-0.24%)
Sep 15, 2006 7.759 7.763 7.670 7.701 2,233,584 -0.02(-0.24%)
Sep 14, 2006 7.680 7.719 7.631 7.719 1,070,350 +0.01(+0.08%)
Sep 13, 2006 7.641 7.791 7.598 7.713 974,062 -0.05(-0.64%)
Sep 12, 2006 7.670 7.765 7.611 7.763 1,735,125 +0.10(+1.34%)
Sep 11, 2006 7.606 7.682 7.559 7.660 1,316,905 +0.03(+0.38%)
Sep 08, 2006 7.650 7.699 7.576 7.631 1,360,672 +0.02(+0.24%)
Sep 07, 2006 7.732 7.781 7.594 7.613 1,548,871 -0.15(-1.99%)
Sep 06, 2006 7.773 7.833 7.752 7.767 1,734,638 -0.08(-1.00%)
Sep 05, 2006 7.701 7.847 7.693 7.845 1,324,686 +0.11(+1.46%)
Sep 01, 2006 7.763 7.814 7.722 7.732 1,223,049 -0.03(-0.37%)
Aug 31, 2006 7.773 7.847 7.759 7.761 1,135,028 -0.00(-0.03%)
Aug 30, 2006 7.752 7.800 7.744 7.763 1,597,988 +0.01(+0.13%)
Aug 29, 2006 7.773 7.804 7.701 7.752 2,144,591 -0.00(-0.03%)
Aug 28, 2006 7.588 7.769 7.588 7.754 1,592,638 +0.15(+2.00%)
Aug 25, 2006 7.582 7.658 7.541 7.602 1,193,871 -0.01(-0.14%)
Aug 24, 2006 7.648 7.666 7.559 7.613 974,549 -0.01(-0.13%)
Aug 23, 2006 7.722 7.722 7.621 7.623 1,119,467 -0.09(-1.17%)
Aug 22, 2006 7.635 7.713 7.629 7.713 816,987 +0.05(+0.59%)
Aug 21, 2006 7.666 7.685 7.615 7.668 757,172 -0.01(-0.16%)
Aug 18, 2006 7.685 7.705 7.619 7.680 989,624 +0.01(+0.13%)
Aug 17, 2006 7.666 7.711 7.652 7.670 1,337,330 +0.00(+0.00%)
Aug 16, 2006 7.516 7.701 7.506 7.670 1,644,186 +0.20(+2.61%)
Aug 15, 2006 7.536 7.539 7.454 7.475 3,569,942 +0.05(+0.72%)
Aug 14, 2006 7.409 7.600 7.409 7.421 1,574,159 +0.02(+0.31%)
Aug 11, 2006 7.436 7.454 7.395 7.399 1,339,275 -0.07(-0.96%)
Aug 10, 2006 7.413 7.580 7.403 7.471 2,877,934 -0.11(-1.41%)
Aug 09, 2006 7.672 7.777 7.567 7.578 5,293,396 -0.04(-0.57%)
Aug 08, 2006 7.670 7.711 7.565 7.621 1,078,131 -0.04(-0.54%)
Aug 07, 2006 7.664 7.711 7.608 7.662 1,172,960 -0.10(-1.35%)
Aug 04, 2006 7.701 7.785 7.691 7.767 2,430,050 +0.08(+1.02%)
Aug 03, 2006 7.557 7.703 7.539 7.689 1,268,761 +0.11(+1.44%)
Aug 02, 2006 7.520 7.594 7.495 7.580 1,365,535 +0.06(+0.79%)
Aug 01, 2006 7.606 7.617 7.514 7.520 1,116,549 -0.14(-1.80%)
Jul 31, 2006 7.722 7.722 7.588 7.658 1,318,364 -0.06(-0.83%)
Jul 28, 2006 7.588 7.759 7.526 7.722 1,930,618 +0.14(+1.87%)
Jul 27, 2006 7.691 7.711 7.578 7.580 1,766,734 -0.08(-0.99%)
Jul 26, 2006 7.567 7.672 7.534 7.656 1,724,912 +0.07(+0.95%)
Jul 25, 2006 7.571 7.639 7.473 7.584 1,479,330 +0.05(+0.66%)
Jul 24, 2006 7.407 7.584 7.446 7.534 1,286,754 +0.13(+1.72%)
Jul 21, 2006 7.366 7.446 7.349 7.407 3,039,386 +0.00(+0.06%)
Jul 20, 2006 7.465 7.526 7.353 7.403 3,616,141 -0.18(-2.41%)
Jul 19, 2006 7.520 7.611 7.508 7.586 2,319,660 +0.06(+0.74%)
Jul 18, 2006 7.413 7.553 7.382 7.530 1,140,378 +0.16(+2.15%)
Jul 17, 2006 7.286 7.387 7.263 7.372 1,654,885 +0.06(+0.82%)
Jul 14, 2006 7.240 7.378 7.199 7.312 2,596,365 +0.03(+0.48%)
Jul 13, 2006 7.370 7.458 7.253 7.277 1,495,378 -0.12(-1.64%)
Jul 12, 2006 7.485 7.502 7.368 7.399 1,249,795 -0.08(-1.13%)
Jul 11, 2006 7.423 7.495 7.345 7.483 2,442,694 +0.02(+0.25%)
Jul 10, 2006 7.444 7.539 7.417 7.465 1,678,227 +0.02(+0.25%)
Jul 07, 2006 7.432 7.534 7.403 7.446 2,091,584 +0.01(+0.17%)
Jul 06, 2006 7.444 7.462 7.382 7.434 1,613,063 +0.02(+0.22%)
Jul 05, 2006 7.399 7.481 7.341 7.417 2,128,543 -0.02(-0.33%)
Jul 03, 2006 7.388 7.446 7.366 7.442 1,048,953 +0.00(+0.03%)
Jun 30, 2006 7.218 7.485 7.218 7.440 4,688,436 +0.25(+3.49%)
Jun 29, 2006 6.891 7.189 6.858 7.189 6,531,521 +0.39(+5.81%)
Jun 28, 2006 6.794 6.837 6.759 6.794 1,981,680 +0.01(+0.15%)
Jun 27, 2006 6.745 6.841 6.745 6.784 2,761,708 +0.09(+1.29%)
Jun 26, 2006 6.496 6.769 6.490 6.697 4,251,251 +0.25(+3.92%)
Jun 23, 2006 6.469 6.490 6.418 6.445 1,902,899 -0.06(-0.85%)
Jun 22, 2006 6.582 6.613 6.490 6.500 1,929,645 -0.12(-1.86%)
Jun 21, 2006 6.492 6.632 6.492 6.623 1,096,124 +0.12(+1.77%)
Jun 20, 2006 6.504 6.570 6.490 6.508 1,653,426 -0.01(-0.09%)
Jun 19, 2006 6.611 6.642 6.496 6.514 1,910,680 -0.10(-1.52%)
Jun 16, 2006 6.578 6.621 6.514 6.615 5,007,450 +0.04(+0.56%)
Jun 15, 2006 6.539 6.599 6.527 6.578 2,721,831 +0.05(+0.69%)
Jun 14, 2006 6.560 6.601 6.486 6.533 1,866,426 -0.03(-0.53%)
Jun 13, 2006 6.580 6.700 6.543 6.568 2,417,893 -0.03(-0.47%)
Jun 12, 2006 6.704 6.714 6.591 6.599 1,196,789 -0.10(-1.53%)
Jun 09, 2006 6.704 6.774 6.646 6.702 1,561,029 +0.03(+0.43%)
Jun 08, 2006 6.580 6.702 6.498 6.673 1,599,933 +0.06(+0.90%)
Jun 07, 2006 6.663 6.720 6.578 6.613 3,853,942 -0.06(-0.86%)
Jun 06, 2006 6.734 6.747 6.621 6.671 2,296,317 -0.07(-1.01%)
Jun 05, 2006 6.541 6.878 6.541 6.739 3,175,065 +0.19(+2.86%)
Jun 02, 2006 6.541 6.595 6.512 6.551 1,700,597 +0.06(+0.98%)
Jun 01, 2006 6.375 6.488 6.362 6.488 1,278,001 +0.11(+1.77%)
May 31, 2006 6.319 6.405 6.274 6.375 3,091,907 +0.08(+1.27%)
May 30, 2006 6.323 6.352 6.272 6.294 2,666,879 -0.08(-1.29%)
May 26, 2006 6.360 6.389 6.313 6.377 1,329,549 +0.06(+0.91%)
May 25, 2006 6.171 6.321 6.169 6.319 2,747,119 +0.19(+3.02%)
May 24, 2006 6.029 6.159 6.019 6.134 2,179,118 +0.06(+0.91%)
May 23, 2006 6.220 6.251 6.068 6.079 1,637,864 -0.09(-1.40%)
May 22, 2006 6.148 6.196 6.111 6.165 2,349,810 -0.03(-0.56%)
May 19, 2006 6.159 6.284 6.098 6.200 2,084,776 +0.03(+0.50%)
May 18, 2006 6.177 6.227 6.101 6.169 2,154,803 +0.02(+0.33%)
May 17, 2006 6.200 6.233 6.113 6.148 2,038,091 -0.11(-1.81%)
May 16, 2006 6.198 6.294 6.198 6.262 1,188,521 +0.06(+0.89%)
May 15, 2006 5.953 6.218 5.953 6.206 1,009,562 +0.06(+0.94%)
May 12, 2006 6.190 6.206 6.091 6.148 1,399,576 -0.07(-1.16%)
May 11, 2006 6.395 6.416 6.218 6.220 1,469,604 -0.19(-2.98%)
May 10, 2006 6.420 6.588 6.364 6.412 1,173,932 -0.03(-0.54%)
May 09, 2006 6.432 6.490 6.387 6.447 977,953 -0.03(-0.41%)
May 08, 2006 6.364 6.484 6.352 6.473 2,165,502 -0.01(-0.19%)
May 05, 2006 6.529 6.638 6.486 6.486 1,451,124 +0.04(+0.61%)
May 04, 2006 6.368 6.488 6.368 6.447 1,170,042 +0.07(+1.16%)
May 03, 2006 6.354 6.399 6.317 6.373 1,225,967 +0.02(+0.39%)
May 02, 2006 6.410 6.416 6.292 6.348 1,796,885 -0.07(-1.12%)
May 01, 2006 6.527 6.570 6.399 6.420 2,053,652 -0.07(-1.01%)
Apr 28, 2006 6.399 6.543 6.383 6.486 2,228,235 +0.05(+0.70%)
Apr 27, 2006 6.317 6.519 6.264 6.440 1,893,173 +0.08(+1.20%)
Apr 26, 2006 6.449 6.480 6.360 6.364 1,615,981 -0.04(-0.67%)
Apr 25, 2006 6.438 6.461 6.385 6.408 1,221,104 -0.03(-0.42%)
Apr 24, 2006 6.504 6.525 6.420 6.434 1,024,638 -0.08(-1.20%)
Apr 21, 2006 6.656 6.663 6.463 6.512 1,140,378 -0.02(-0.28%)
Apr 20, 2006 6.568 6.574 6.477 6.531 964,822 -0.05(-0.75%)
Apr 19, 2006 6.457 6.621 6.457 6.580 4,406,868 +0.07(+1.11%)
Apr 18, 2006 6.309 6.533 6.319 6.508 1,373,802 +0.20(+3.16%)
Apr 17, 2006 6.319 6.364 6.286 6.309 1,002,754 -0.01(-0.16%)
Apr 13, 2006 6.410 6.395 6.309 6.319 1,178,309 -0.09(-1.41%)
Apr 12, 2006 6.442 6.517 6.397 6.410 945,857 -0.04(-0.61%)
Apr 11, 2006 6.539 6.560 6.449 6.449 784,404 -0.07(-1.10%)
Apr 10, 2006 6.578 6.617 6.510 6.521 881,179 -0.09(-1.34%)
Apr 07, 2006 6.815 6.837 6.601 6.609 1,828,495 -0.22(-3.22%)
Apr 06, 2006 6.841 6.864 6.804 6.829 1,787,645 -0.02(-0.33%)
Apr 05, 2006 6.782 6.872 6.767 6.852 1,028,042 +0.08(+1.22%)
Apr 04, 2006 6.732 6.825 6.677 6.769 1,123,843 -0.04(-0.57%)
Apr 03, 2006 6.936 6.961 6.800 6.809 1,136,001 -0.13(-1.84%)
Mar 31, 2006 6.901 6.959 6.833 6.936 1,838,707 +0.02(+0.36%)
Mar 30, 2006 7.033 7.037 6.852 6.911 1,046,035 -0.14(-1.95%)
Mar 29, 2006 6.903 7.049 6.901 7.049 1,628,625 +0.15(+2.24%)
Mar 28, 2006 6.825 6.965 6.817 6.895 1,100,014 +0.05(+0.75%)
Mar 27, 2006 6.959 6.987 6.835 6.843 1,434,590 -0.14(-1.94%)
Mar 24, 2006 6.987 7.008 6.946 6.979 832,062 -0.01(-0.21%)
Mar 23, 2006 6.950 7.027 6.936 6.994 826,713 -0.01(-0.09%)
Mar 22, 2006 6.948 7.016 6.903 7.000 1,129,193 +0.03(+0.47%)
Mar 21, 2006 7.039 7.088 6.874 6.967 2,089,639 -0.10(-1.40%)
Mar 20, 2006 7.109 7.119 7.004 7.066 1,712,755 -0.08(-1.18%)
Mar 17, 2006 7.086 7.164 6.998 7.150 3,300,531 +0.05(+0.64%)
Mar 16, 2006 7.088 7.158 7.049 7.105 3,385,633 +0.03(+0.38%)
Mar 15, 2006 6.930 7.078 6.891 7.078 2,659,585 +0.16(+2.35%)
Mar 14, 2006 6.835 6.924 6.792 6.915 1,254,658 +0.06(+0.81%)
Mar 13, 2006 6.887 6.955 6.792 6.860 1,574,159 -0.02(-0.27%)
Mar 10, 2006 6.765 6.901 6.747 6.878 1,685,522 +0.11(+1.67%)
Mar 09, 2006 6.683 6.786 6.642 6.765 1,604,796 +0.09(+1.39%)
Mar 08, 2006 6.623 6.677 6.558 6.673 1,553,248 +0.02(+0.37%)
Mar 07, 2006 6.724 6.765 6.644 6.648 1,136,973 -0.12(-1.76%)
Mar 06, 2006 6.494 6.846 6.494 6.767 1,629,111 +0.08(+1.17%)
Mar 03, 2006 6.706 6.739 6.654 6.689 2,676,119 -0.05(-0.73%)
Mar 02, 2006 6.716 6.747 6.667 6.739 1,783,269 +0.02(+0.34%)
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.