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

Highwoods Properties (NY: HIW )

26.25 -0.09 (-0.36%)
Streaming Delayed Price Updated: 3:49 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 (%)
Dec 31, 2003 5.286 5.313 5.220 5.230 1,219,931 -0.08(-1.44%)
Dec 30, 2003 5.282 5.321 5.271 5.306 808,592 +0.02(+0.47%)
Dec 29, 2003 5.251 5.292 5.253 5.282 920,776 +0.03(+0.59%)
Dec 26, 2003 5.249 5.271 5.240 5.251 517,693 -0.00(-0.08%)
Dec 24, 2003 5.205 5.259 5.205 5.255 375,400 -0.02(-0.43%)
Dec 23, 2003 5.292 5.308 5.255 5.278 1,059,669 -0.02(-0.43%)
Dec 22, 2003 5.199 5.300 5.189 5.300 803,250 +0.07(+1.34%)
Dec 19, 2003 5.222 5.249 5.203 5.230 707,093 +0.01(+0.16%)
Dec 18, 2003 5.240 5.267 5.208 5.222 1,554,538 +0.05(+1.04%)
Dec 17, 2003 5.199 5.199 5.144 5.168 1,717,227 +0.04(+0.80%)
Dec 16, 2003 5.086 5.144 5.086 5.127 1,704,115 +0.03(+0.52%)
Dec 15, 2003 5.173 5.208 5.082 5.100 1,441,383 -0.08(-1.59%)
Dec 12, 2003 5.148 5.181 5.148 5.183 749,830 +0.03(+0.52%)
Dec 11, 2003 5.121 5.158 5.121 5.156 719,234 +0.02(+0.36%)
Dec 10, 2003 5.129 5.140 5.096 5.138 735,746 -0.01(-0.24%)
Dec 09, 2003 5.156 5.166 5.129 5.150 521,578 -0.01(-0.20%)
Dec 08, 2003 5.125 5.160 5.115 5.160 911,063 +0.04(+0.76%)
Dec 05, 2003 5.117 5.148 5.103 5.121 417,651 +0.01(+0.12%)
Dec 04, 2003 5.127 5.142 5.084 5.115 999,449 -0.02(-0.44%)
Dec 03, 2003 5.160 5.160 5.119 5.138 1,313,174 -0.01(-0.16%)
Dec 02, 2003 5.181 5.197 5.158 5.146 1,092,693 -0.03(-0.52%)
Dec 01, 2003 5.049 5.170 5.049 5.173 1,436,527 +0.12(+2.36%)
Nov 28, 2003 5.065 5.100 5.053 5.053 427,850 -0.02(-0.45%)
Nov 26, 2003 5.090 5.103 5.041 5.076 640,075 +0.00(+0.08%)
Nov 25, 2003 5.022 5.072 5.022 5.072 1,214,589 +0.04(+0.74%)
Nov 24, 2003 5.014 5.061 4.983 5.035 1,539,483 +0.03(+0.53%)
Nov 21, 2003 5.078 5.096 5.002 5.008 2,224,723 -0.07(-1.42%)
Nov 20, 2003 5.111 5.113 5.043 5.080 844,044 -0.04(-0.72%)
Nov 19, 2003 5.117 5.144 5.090 5.117 1,427,299 +0.00(+0.00%)
Nov 18, 2003 5.158 5.197 5.119 5.117 1,442,354 -0.04(-0.80%)
Nov 17, 2003 5.092 5.168 5.086 5.158 1,264,610 +0.01(+0.16%)
Nov 14, 2003 5.166 5.205 5.152 5.150 638,618 -0.02(-0.36%)
Nov 13, 2003 5.138 5.168 5.113 5.168 501,181 +0.02(+0.40%)
Nov 12, 2003 5.125 5.150 5.107 5.148 1,523,456 +0.04(+0.85%)
Nov 11, 2003 5.127 5.119 5.086 5.105 525,463 -0.02(-0.44%)
Nov 10, 2003 5.168 5.162 5.115 5.127 621,135 -0.04(-0.80%)
Nov 07, 2003 5.179 5.208 5.152 5.168 1,787,645 +0.00(+0.08%)
Nov 06, 2003 5.100 5.164 5.100 5.164 2,230,065 -0.00(-0.08%)
Nov 05, 2003 5.121 5.170 5.098 5.168 779,454 -0.02(-0.36%)
Nov 04, 2003 5.121 5.187 5.098 5.187 766,628 +0.07(+1.33%)
Nov 03, 2003 5.107 5.156 5.109 5.119 1,147,084 +0.01(+0.24%)
Oct 31, 2003 5.228 5.228 5.045 5.107 1,611,358 -0.11(-2.01%)
Oct 30, 2003 5.212 5.238 5.212 5.212 803,250 +0.00(+0.04%)
Oct 29, 2003 5.208 5.220 5.187 5.210 958,170 -0.00(-0.04%)
Oct 28, 2003 5.214 5.216 5.148 5.212 743,516 -0.00(-0.04%)
Oct 27, 2003 5.131 5.267 5.131 5.214 1,083,951 +0.10(+2.01%)
Oct 24, 2003 5.168 5.189 5.109 5.111 1,823,097 -0.07(-1.31%)
Oct 23, 2003 5.199 5.212 5.168 5.179 1,227,701 -0.02(-0.47%)
Oct 22, 2003 5.240 5.253 5.203 5.203 1,281,121 -0.05(-0.94%)
Oct 21, 2003 5.267 5.267 5.247 5.253 872,697 -0.01(-0.23%)
Oct 20, 2003 5.253 5.284 5.251 5.265 692,524 +0.02(+0.31%)
Oct 17, 2003 5.331 5.331 5.249 5.249 1,280,150 -0.07(-1.24%)
Oct 16, 2003 5.288 5.321 5.288 5.315 648,816 +0.02(+0.39%)
Oct 15, 2003 5.350 5.352 5.288 5.294 1,140,285 -0.04(-0.81%)
Oct 14, 2003 5.354 5.354 5.308 5.337 1,748,308 -0.02(-0.38%)
Oct 13, 2003 5.308 5.362 5.315 5.358 1,106,291 +0.05(+0.93%)
Oct 10, 2003 5.271 5.333 5.271 5.308 1,390,391 +0.00(+0.04%)
Oct 09, 2003 5.282 5.354 5.282 5.306 1,964,904 +0.00(+0.04%)
Oct 08, 2003 5.313 5.343 5.259 5.304 2,890,051 -0.00(-0.04%)
Oct 07, 2003 5.292 5.346 5.243 5.306 26,822,942 +0.00(+0.04%)
Oct 06, 2003 5.226 5.308 5.218 5.304 2,158,675 +0.08(+1.54%)
Oct 03, 2003 5.148 5.261 5.148 5.224 4,669,927 +0.12(+2.34%)
Oct 02, 2003 5.078 5.109 5.053 5.105 2,492,311 +0.08(+1.56%)
Oct 01, 2003 4.917 5.024 4.907 5.026 1,111,633 +0.11(+2.31%)
Sep 30, 2003 4.872 4.940 4.825 4.913 2,049,892 -0.00(-0.08%)
Sep 29, 2003 4.810 4.917 4.767 4.917 951,371 +0.12(+2.40%)
Sep 26, 2003 4.855 4.855 4.792 4.802 1,298,119 -0.06(-1.19%)
Sep 25, 2003 4.876 4.913 4.849 4.860 745,459 -0.03(-0.55%)
Sep 24, 2003 4.907 4.932 4.886 4.886 924,175 -0.04(-0.84%)
Sep 23, 2003 4.909 4.925 4.880 4.928 976,624 +0.01(+0.17%)
Sep 22, 2003 4.901 4.919 4.874 4.919 1,527,827 +0.00(+0.04%)
Sep 19, 2003 4.860 4.909 4.860 4.917 672,613 +0.04(+0.72%)
Sep 18, 2003 4.812 4.880 4.812 4.882 724,091 +0.04(+0.89%)
Sep 17, 2003 4.833 4.841 4.818 4.839 527,406 +0.00(+0.00%)
Sep 16, 2003 4.806 4.839 4.787 4.839 608,022 +0.05(+1.03%)
Sep 15, 2003 4.808 4.818 4.787 4.790 676,984 +0.00(+0.00%)
Sep 12, 2003 4.777 4.816 4.730 4.790 1,052,870 +0.00(+0.04%)
Sep 11, 2003 4.726 4.787 4.724 4.787 1,480,234 +0.06(+1.31%)
Sep 10, 2003 4.839 4.839 4.724 4.726 1,036,358 -0.13(-2.63%)
Sep 09, 2003 4.876 4.876 4.837 4.853 439,991 -0.03(-0.63%)
Sep 08, 2003 4.860 4.901 4.841 4.884 891,637 +0.05(+0.94%)
Sep 05, 2003 4.870 4.897 4.837 4.839 608,994 -0.04(-0.76%)
Sep 04, 2003 4.930 4.930 4.868 4.876 1,581,248 -0.06(-1.21%)
Sep 03, 2003 4.818 4.936 4.800 4.936 1,029,074 +0.12(+2.39%)
Sep 02, 2003 4.722 4.820 4.693 4.820 849,872 +0.09(+2.00%)
Aug 29, 2003 4.711 4.757 4.711 4.726 387,541 -0.01(-0.30%)
Aug 28, 2003 4.767 4.777 4.701 4.740 546,832 -0.01(-0.30%)
Aug 27, 2003 4.695 4.757 4.672 4.755 513,808 +0.06(+1.27%)
Aug 26, 2003 4.647 4.695 4.590 4.695 698,352 +0.05(+1.11%)
Aug 25, 2003 4.654 4.654 4.567 4.643 638,618 +0.00(+0.00%)
Aug 22, 2003 4.695 4.726 4.617 4.643 1,036,358 -0.10(-2.08%)
Aug 21, 2003 4.715 4.750 4.705 4.742 566,257 +0.01(+0.22%)
Aug 20, 2003 4.701 4.734 4.680 4.732 743,516 +0.01(+0.13%)
Aug 19, 2003 4.664 4.728 4.662 4.726 630,848 +0.05(+1.01%)
Aug 18, 2003 4.654 4.693 4.633 4.678 502,153 +0.02(+0.53%)
Aug 15, 2003 4.685 4.685 4.631 4.654 480,299 -0.01(-0.31%)
Aug 14, 2003 4.586 4.670 4.582 4.668 1,187,878 +0.07(+1.43%)
Aug 13, 2003 4.637 4.643 4.555 4.602 1,695,859 -0.04(-0.75%)
Aug 12, 2003 4.615 4.652 4.592 4.637 1,303,947 +0.02(+0.49%)
Aug 11, 2003 4.598 4.633 4.592 4.615 658,529 -0.01(-0.22%)
Aug 08, 2003 4.650 4.650 4.612 4.625 489,040 +0.01(+0.22%)
Aug 07, 2003 4.582 4.647 4.561 4.615 1,815,813 +0.01(+0.13%)
Aug 06, 2003 4.621 4.635 4.567 4.608 2,094,571 -0.12(-2.48%)
Aug 05, 2003 4.726 4.738 4.695 4.726 1,527,827 +0.01(+0.17%)
Aug 04, 2003 4.736 4.746 4.676 4.717 1,189,335 -0.01(-0.13%)
Aug 01, 2003 4.777 4.779 4.687 4.724 653,187 -0.04(-0.86%)
Jul 31, 2003 4.734 4.808 4.666 4.765 1,398,161 +0.02(+0.39%)
Jul 30, 2003 4.736 4.773 4.732 4.746 939,230 +0.01(+0.22%)
Jul 29, 2003 4.726 4.750 4.685 4.736 1,333,571 +0.03(+0.66%)
Jul 28, 2003 4.746 4.757 4.701 4.705 855,700 -0.03(-0.61%)
Jul 25, 2003 4.730 4.777 4.715 4.734 754,686 +0.02(+0.48%)
Jul 24, 2003 4.695 4.736 4.682 4.711 532,748 +0.04(+0.93%)
Jul 23, 2003 4.664 4.691 4.641 4.668 608,508 +0.01(+0.31%)
Jul 22, 2003 4.639 4.680 4.637 4.654 626,477 +0.02(+0.49%)
Jul 21, 2003 4.656 4.672 4.610 4.631 654,644 -0.02(-0.44%)
Jul 18, 2003 4.612 4.691 4.612 4.652 609,479 +0.06(+1.26%)
Jul 17, 2003 4.715 4.715 4.563 4.594 1,707,029 -0.13(-2.75%)
Jul 16, 2003 4.715 4.736 4.705 4.724 846,958 +0.01(+0.17%)
Jul 15, 2003 4.722 4.752 4.711 4.715 785,282 -0.01(-0.22%)
Jul 14, 2003 4.715 4.748 4.711 4.726 716,321 +0.00(+0.00%)
Jul 11, 2003 4.637 4.728 4.637 4.726 1,025,674 +0.07(+1.55%)
Jul 10, 2003 4.726 4.728 4.623 4.654 1,273,351 -0.09(-1.95%)
Jul 09, 2003 4.709 4.746 4.689 4.746 1,053,356 +0.01(+0.22%)
Jul 08, 2003 4.748 4.752 4.687 4.736 672,127 -0.00(-0.04%)
Jul 07, 2003 4.695 4.740 4.685 4.738 1,263,153 +0.06(+1.28%)
Jul 03, 2003 4.643 4.689 4.627 4.678 644,446 +0.02(+0.53%)
Jul 02, 2003 4.602 4.687 4.590 4.654 1,695,373 +0.05(+1.12%)
Jul 01, 2003 4.594 4.602 4.534 4.602 1,913,426 +0.01(+0.22%)
Jun 30, 2003 4.689 4.715 4.592 4.592 5,415,872 -0.10(-2.06%)
Jun 27, 2003 4.643 4.746 4.643 4.689 1,874,575 +0.02(+0.53%)
Jun 26, 2003 4.573 4.664 4.573 4.664 1,550,167 +0.08(+1.66%)
Jun 25, 2003 4.612 4.612 4.555 4.588 1,204,390 +0.01(+0.13%)
Jun 24, 2003 4.530 4.582 4.493 4.582 947,000 +0.05(+1.14%)
Jun 23, 2003 4.532 4.540 4.524 4.530 1,290,349 +0.00(+0.00%)
Jun 20, 2003 4.489 4.545 4.489 4.530 1,191,763 +0.04(+0.92%)
Jun 19, 2003 4.477 4.522 4.477 4.489 606,080 -0.01(-0.18%)
Jun 18, 2003 4.545 4.545 4.487 4.497 378,314 -0.05(-1.18%)
Jun 17, 2003 4.571 4.573 4.538 4.551 1,227,701 -0.03(-0.67%)
Jun 16, 2003 4.510 4.592 4.503 4.582 1,251,497 +0.09(+2.02%)
Jun 13, 2003 4.536 4.536 4.439 4.491 803,250 -0.05(-1.00%)
Jun 12, 2003 4.582 4.584 4.522 4.536 645,903 -0.05(-1.03%)
Jun 11, 2003 4.487 4.584 4.468 4.584 1,159,711 +0.08(+1.69%)
Jun 10, 2003 4.369 4.507 4.365 4.507 1,486,062 +0.13(+2.87%)
Jun 09, 2003 4.448 4.470 4.380 4.382 789,652 -0.08(-1.85%)
Jun 06, 2003 4.442 4.489 4.419 4.464 1,123,774 -0.01(-0.23%)
Jun 05, 2003 4.470 4.481 4.439 4.474 976,624 +0.01(+0.14%)
Jun 04, 2003 4.365 4.483 4.365 4.468 785,767 +0.12(+2.79%)
Jun 03, 2003 4.448 4.448 4.330 4.347 1,043,643 -0.09(-2.13%)
Jun 02, 2003 4.400 4.458 4.394 4.442 833,846 +0.04(+0.94%)
May 30, 2003 4.299 4.402 4.293 4.400 898,436 +0.09(+2.15%)
May 29, 2003 4.365 4.376 4.264 4.308 1,657,008 -0.07(-1.69%)
May 28, 2003 4.404 4.417 4.369 4.382 1,299,090 -0.02(-0.51%)
May 27, 2003 4.355 4.407 4.326 4.404 1,170,395 +0.02(+0.56%)
May 23, 2003 4.328 4.396 4.318 4.380 897,465 +0.05(+1.05%)
May 22, 2003 4.334 4.361 4.324 4.334 840,645 +0.00(+0.00%)
May 21, 2003 4.324 4.355 4.318 4.334 474,957 +0.01(+0.24%)
May 20, 2003 4.345 4.365 4.324 4.324 933,888 -0.02(-0.47%)
May 19, 2003 4.357 4.357 4.302 4.345 999,935 -0.02(-0.47%)
May 16, 2003 4.293 4.365 4.242 4.365 2,549,131 +0.05(+1.19%)
May 15, 2003 4.320 4.339 4.314 4.314 1,007,705 +0.00(+0.05%)
May 14, 2003 4.339 4.341 4.295 4.312 1,446,239 -0.01(-0.29%)
May 13, 2003 4.304 4.334 4.304 4.324 1,875,546 +0.00(+0.00%)
May 12, 2003 4.273 4.345 4.264 4.324 1,048,499 +0.06(+1.45%)
May 09, 2003 4.246 4.285 4.238 4.262 901,836 +0.03(+0.63%)
May 08, 2003 4.223 4.242 4.199 4.236 1,252,469 +0.01(+0.29%)
May 07, 2003 4.238 4.246 4.201 4.223 1,540,454 -0.02(-0.58%)
May 06, 2003 4.197 4.287 4.176 4.248 2,431,606 +0.03(+0.78%)
May 05, 2003 4.159 4.215 4.153 4.215 1,486,062 -0.01(-0.15%)
May 02, 2003 4.170 4.238 4.170 4.221 2,395,668 +0.07(+1.64%)
May 01, 2003 4.180 4.188 4.149 4.153 2,164,017 -0.02(-0.39%)
Apr 30, 2003 4.192 4.215 4.170 4.170 1,340,370 -0.01(-0.34%)
Apr 29, 2003 4.182 4.225 4.180 4.184 750,315 -0.00(-0.05%)
Apr 28, 2003 4.180 4.211 4.159 4.186 3,138,700 +0.00(+0.10%)
Apr 25, 2003 4.324 4.324 4.118 4.182 3,032,344 -0.20(-4.47%)
Apr 24, 2003 4.427 4.431 4.376 4.378 724,576 -0.06(-1.39%)
Apr 23, 2003 4.396 4.439 4.386 4.439 574,028 +0.03(+0.75%)
Apr 22, 2003 4.345 4.417 4.345 4.407 823,647 +0.04(+0.90%)
Apr 21, 2003 4.271 4.367 4.271 4.367 1,049,471 +0.10(+2.32%)
Apr 17, 2003 4.337 4.345 4.269 4.269 1,505,002 -0.07(-1.57%)
Apr 16, 2003 4.365 4.394 4.324 4.337 1,222,844 -0.03(-0.66%)
Apr 15, 2003 4.324 4.365 4.312 4.365 804,707 +0.03(+0.66%)
Apr 14, 2003 4.285 4.345 4.285 4.337 1,220,416 +0.05(+1.25%)
Apr 11, 2003 4.326 4.363 4.283 4.283 632,790 -0.04(-0.86%)
Apr 10, 2003 4.361 4.363 4.318 4.320 337,520 -0.04(-0.99%)
Apr 09, 2003 4.304 4.376 4.304 4.363 460,873 +0.04(+0.86%)
Apr 08, 2003 4.411 4.437 4.326 4.326 641,046 -0.08(-1.82%)
Apr 07, 2003 4.365 4.462 4.365 4.407 811,992 +0.08(+1.90%)
Apr 04, 2003 4.386 4.429 4.324 4.324 448,732 -0.08(-1.82%)
Apr 03, 2003 4.448 4.452 4.394 4.404 757,114 -0.04(-0.88%)
Apr 02, 2003 4.407 4.485 4.407 4.444 952,828 +0.05(+1.08%)
Apr 01, 2003 4.221 4.396 4.221 4.396 1,274,808 +0.19(+4.45%)
Mar 31, 2003 4.254 4.287 4.209 4.209 1,084,437 -0.07(-1.73%)
Mar 28, 2003 4.293 4.326 4.273 4.283 525,949 -0.01(-0.14%)
Mar 27, 2003 4.345 4.345 4.287 4.289 823,162 -0.06(-1.28%)
Mar 26, 2003 4.353 4.353 4.316 4.345 1,027,617 -0.01(-0.28%)
Mar 25, 2003 4.324 4.359 4.324 4.357 931,945 +0.03(+0.76%)
Mar 24, 2003 4.489 4.489 4.324 4.324 882,410 -0.18(-4.02%)
Mar 21, 2003 4.365 4.532 4.337 4.505 984,880 +0.12(+2.72%)
Mar 20, 2003 4.299 4.386 4.242 4.386 1,194,677 +0.09(+2.16%)
Mar 19, 2003 4.304 4.318 4.269 4.293 1,669,635 -0.01(-0.24%)
Mar 18, 2003 4.320 4.320 4.285 4.304 960,598 +0.02(+0.48%)
Mar 17, 2003 4.118 4.283 4.112 4.283 886,781 +0.14(+3.38%)
Mar 14, 2003 4.127 4.153 4.110 4.143 1,081,523 +0.01(+0.20%)
Mar 13, 2003 4.170 4.170 4.110 4.135 1,005,277 +0.02(+0.40%)
Mar 12, 2003 4.124 4.143 4.096 4.118 649,788 -0.01(-0.15%)
Mar 11, 2003 4.164 4.166 4.108 4.124 1,189,821 -0.02(-0.45%)
Mar 10, 2003 4.190 4.201 4.108 4.143 833,846 -0.05(-1.23%)
Mar 07, 2003 4.188 4.223 4.182 4.194 894,551 +0.01(+0.20%)
Mar 06, 2003 4.262 4.262 4.182 4.186 1,503,060 -0.07(-1.64%)
Mar 05, 2003 4.283 4.295 4.211 4.256 2,191,213 -0.05(-1.10%)
Mar 04, 2003 4.328 4.334 4.295 4.304 1,438,955 -0.03(-0.71%)
Mar 03, 2003 4.326 4.339 4.322 4.334 828,018 +0.01(+0.19%)
Feb 28, 2003 4.363 4.392 4.326 4.326 2,122,738 -0.03(-0.61%)
Feb 27, 2003 4.324 4.353 4.324 4.353 3,027,973 +0.02(+0.43%)
Feb 26, 2003 4.417 4.417 4.304 4.334 4,380,970 -0.15(-3.31%)
Feb 25, 2003 4.386 4.483 4.361 4.483 776,540 +0.10(+2.21%)
Feb 24, 2003 4.458 4.458 4.382 4.386 556,059 -0.05(-1.11%)
Feb 21, 2003 4.396 4.470 4.361 4.435 457,474 +0.05(+1.13%)
Feb 20, 2003 4.386 4.415 4.359 4.386 575,970 -0.02(-0.37%)
Feb 19, 2003 4.334 4.415 4.324 4.402 834,817 +0.08(+1.81%)
Feb 18, 2003 4.310 4.345 4.287 4.324 1,277,722 +0.02(+0.48%)
Feb 14, 2003 4.361 4.372 4.283 4.304 889,209 -0.05(-1.04%)
Feb 13, 2003 4.365 4.374 4.343 4.349 713,407 -0.04(-0.80%)
Feb 12, 2003 4.388 4.439 4.384 4.384 460,873 -0.02(-0.56%)
Feb 11, 2003 4.448 4.462 4.409 4.409 733,318 -0.06(-1.34%)
Feb 10, 2003 4.425 4.468 4.407 4.468 536,633 +0.06(+1.35%)
Feb 07, 2003 4.468 4.483 4.409 4.409 501,181 -0.04(-0.93%)
Feb 06, 2003 4.407 4.487 4.407 4.450 793,052 -0.11(-2.39%)
Feb 05, 2003 4.567 4.586 4.549 4.559 753,229 -0.01(-0.18%)
Feb 04, 2003 4.559 4.573 4.540 4.567 758,571 +0.00(+0.00%)
Feb 03, 2003 4.555 4.588 4.551 4.567 737,203 +0.00(+0.00%)
Jan 31, 2003 4.458 4.567 4.458 4.567 894,065 +0.08(+1.84%)
Jan 30, 2003 4.522 4.538 4.485 4.485 1,790,074 -0.04(-0.77%)
Jan 29, 2003 4.468 4.530 4.468 4.520 4,199,340 +0.05(+1.15%)
Jan 28, 2003 4.431 4.479 4.409 4.468 968,368 +0.05(+1.02%)
Jan 27, 2003 4.433 4.446 4.411 4.423 581,312 -0.01(-0.14%)
Jan 24, 2003 4.468 4.468 4.429 4.429 498,753 -0.04(-0.83%)
Jan 23, 2003 4.479 4.481 4.458 4.466 794,994 -0.00(-0.05%)
Jan 22, 2003 4.483 4.489 4.448 4.468 977,110 -0.01(-0.23%)
Jan 21, 2003 4.458 4.485 4.437 4.479 624,049 +0.04(+0.93%)
Jan 17, 2003 4.481 4.481 4.423 4.437 544,403 -0.04(-0.97%)
Jan 16, 2003 4.479 4.530 4.479 4.481 2,522,421 -0.00(-0.09%)
Jan 15, 2003 4.501 4.501 4.435 4.485 645,417 +0.00(+0.09%)
Jan 14, 2003 4.481 4.497 4.481 4.481 640,075 -0.00(-0.09%)
Jan 13, 2003 4.520 4.530 4.485 4.485 1,924,111 -0.04(-0.77%)
Jan 10, 2003 4.510 4.551 4.503 4.520 852,786 +0.00(+0.00%)
Jan 09, 2003 4.505 4.540 4.501 4.520 847,929 +0.01(+0.18%)
Jan 08, 2003 4.559 4.559 4.512 4.512 422,507 -0.05(-1.13%)
Jan 07, 2003 4.623 4.623 4.542 4.563 703,694 -0.05(-0.98%)
Jan 06, 2003 4.575 4.627 4.553 4.608 1,064,040 +0.03(+0.72%)
Jan 03, 2003 4.582 4.623 4.542 4.575 1,312,202 -0.01(-0.13%)
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.