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

Highwoods Properties (NY: HIW )

26.26 -0.08 (-0.30%)
Streaming Delayed Price Updated: 11:37 AM 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, 2005 5.385 5.397 5.269 5.311 2,434,520 -0.10(-1.86%)
Feb 25, 2005 5.276 5.411 5.269 5.411 988,280 +0.14(+2.58%)
Feb 24, 2005 5.333 5.333 5.271 5.276 1,648,266 -0.04(-0.81%)
Feb 23, 2005 5.360 5.391 5.302 5.319 1,705,086 +0.03(+0.54%)
Feb 22, 2005 5.446 5.446 5.290 5.290 2,154,790 -0.19(-3.53%)
Feb 18, 2005 5.510 5.510 5.413 5.483 2,998,835 -0.03(-0.49%)
Feb 17, 2005 5.574 5.580 5.490 5.510 1,566,679 -0.06(-1.15%)
Feb 16, 2005 5.473 5.591 5.448 5.574 1,529,770 +0.09(+1.65%)
Feb 15, 2005 5.436 5.483 5.426 5.483 1,834,267 +0.05(+0.95%)
Feb 14, 2005 5.413 5.440 5.360 5.432 1,532,684 +0.01(+0.19%)
Feb 11, 2005 5.224 5.424 5.193 5.422 3,892,415 +0.20(+3.78%)
Feb 10, 2005 5.210 5.228 5.170 5.224 1,409,816 +0.01(+0.24%)
Feb 09, 2005 5.148 5.226 5.144 5.212 1,702,658 +0.08(+1.56%)
Feb 08, 2005 5.138 5.166 5.127 5.131 886,781 -0.03(-0.52%)
Feb 07, 2005 5.138 5.189 5.127 5.158 1,205,361 +0.01(+0.20%)
Feb 04, 2005 5.045 5.148 5.045 5.148 2,401,496 +0.12(+2.46%)
Feb 03, 2005 5.004 5.059 5.000 5.024 1,269,466 -0.09(-1.73%)
Feb 02, 2005 5.076 5.131 5.070 5.113 2,313,109 +0.03(+0.53%)
Feb 01, 2005 5.059 5.123 5.049 5.086 1,318,030 +0.04(+0.82%)
Jan 31, 2005 5.078 5.109 5.000 5.045 1,561,822 -0.01(-0.24%)
Jan 28, 2005 5.086 5.100 4.998 5.057 1,140,285 +0.01(+0.20%)
Jan 27, 2005 5.086 5.123 5.008 5.047 910,577 -0.06(-1.25%)
Jan 26, 2005 5.076 5.111 5.039 5.111 2,431,606 +0.07(+1.31%)
Jan 25, 2005 5.177 5.212 5.043 5.045 1,996,957 -0.14(-2.66%)
Jan 24, 2005 5.220 5.251 5.140 5.183 1,890,601 -0.02(-0.32%)
Jan 21, 2005 5.218 5.267 5.189 5.199 1,451,582 +0.00(+0.00%)
Jan 20, 2005 5.253 5.273 5.197 5.199 2,187,328 -0.06(-1.06%)
Jan 19, 2005 5.212 5.319 5.160 5.255 2,221,323 +0.05(+0.95%)
Jan 18, 2005 5.121 5.214 5.098 5.205 1,547,739 +0.05(+1.04%)
Jan 14, 2005 5.164 5.193 5.127 5.152 827,532 +0.02(+0.40%)
Jan 13, 2005 5.096 5.201 5.074 5.131 1,773,562 +0.03(+0.57%)
Jan 12, 2005 5.109 5.138 5.004 5.103 1,620,099 -0.02(-0.48%)
Jan 11, 2005 5.152 5.162 5.107 5.127 1,773,076 -0.06(-1.15%)
Jan 10, 2005 5.210 5.220 5.162 5.187 2,299,511 -0.02(-0.43%)
Jan 07, 2005 5.261 5.313 5.127 5.210 2,508,337 -0.04(-0.82%)
Jan 06, 2005 5.228 5.319 5.205 5.253 2,422,864 +0.02(+0.47%)
Jan 05, 2005 5.455 5.461 5.228 5.228 2,665,199 -0.26(-4.73%)
Jan 04, 2005 5.626 5.626 5.471 5.488 2,261,631 -0.13(-2.27%)
Jan 03, 2005 5.605 5.729 5.591 5.615 1,899,343 -0.09(-1.55%)
Dec 31, 2004 5.733 5.766 5.704 5.704 801,308 -0.05(-0.89%)
Dec 30, 2004 5.733 5.755 5.696 5.755 483,698 +0.02(+0.40%)
Dec 29, 2004 5.663 5.739 5.663 5.733 497,296 +0.04(+0.69%)
Dec 28, 2004 5.714 5.741 5.687 5.694 710,978 -0.02(-0.36%)
Dec 27, 2004 5.687 5.735 5.652 5.714 520,607 +0.02(+0.33%)
Dec 23, 2004 5.733 5.766 5.696 5.696 1,165,539 -0.04(-0.61%)
Dec 22, 2004 5.656 5.735 5.646 5.731 652,701 +0.04(+0.65%)
Dec 21, 2004 5.560 5.694 5.560 5.694 1,343,284 +0.13(+2.26%)
Dec 20, 2004 5.591 5.611 5.543 5.568 631,333 -0.04(-0.77%)
Dec 17, 2004 5.539 5.640 5.523 5.611 1,407,874 +0.07(+1.30%)
Dec 16, 2004 5.611 5.644 5.535 5.539 1,063,554 -0.10(-1.82%)
Dec 15, 2004 5.599 5.642 5.562 5.642 769,255 +0.02(+0.40%)
Dec 14, 2004 5.560 5.619 5.547 5.619 874,154 +0.02(+0.40%)
Dec 13, 2004 5.630 5.632 5.533 5.597 950,400 -0.03(-0.51%)
Dec 10, 2004 5.572 5.626 5.551 5.626 964,483 +0.01(+0.22%)
Dec 09, 2004 5.601 5.642 5.539 5.613 1,103,862 +0.01(+0.22%)
Dec 08, 2004 5.518 5.603 5.518 5.601 761,971 +0.06(+1.12%)
Dec 07, 2004 5.621 5.628 5.539 5.539 1,391,848 -0.10(-1.72%)
Dec 06, 2004 5.630 5.648 5.504 5.636 1,782,789 +0.00(+0.07%)
Dec 03, 2004 5.539 5.632 5.502 5.632 1,698,287 +0.12(+2.24%)
Dec 02, 2004 5.508 5.545 5.463 5.508 1,302,004 -0.04(-0.71%)
Dec 01, 2004 5.488 5.558 5.432 5.547 3,674,848 +0.22(+4.14%)
Nov 30, 2004 5.442 5.442 5.306 5.327 2,524,363 -0.09(-1.63%)
Nov 29, 2004 5.463 5.488 5.376 5.416 2,092,142 -0.05(-0.83%)
Nov 26, 2004 5.498 5.521 5.457 5.461 394,340 -0.04(-0.67%)
Nov 24, 2004 5.387 5.508 5.387 5.498 1,123,288 +0.04(+0.64%)
Nov 23, 2004 5.360 5.463 5.327 5.463 1,634,668 +0.10(+1.92%)
Nov 22, 2004 5.327 5.416 5.290 5.360 1,780,846 +0.03(+0.50%)
Nov 19, 2004 5.346 5.346 5.282 5.333 1,127,659 -0.01(-0.23%)
Nov 18, 2004 5.416 5.451 5.276 5.346 1,736,653 -0.04(-0.65%)
Nov 17, 2004 5.529 5.558 5.335 5.381 1,808,528 -0.12(-2.24%)
Nov 16, 2004 5.498 5.553 5.442 5.504 1,139,800 +0.00(+0.07%)
Nov 15, 2004 5.467 5.541 5.395 5.500 1,289,377 +0.03(+0.60%)
Nov 12, 2004 5.339 5.467 5.288 5.467 814,906 +0.14(+2.59%)
Nov 11, 2004 5.298 5.329 5.232 5.329 741,088 +0.06(+1.17%)
Nov 10, 2004 5.203 5.280 5.179 5.267 783,825 +0.05(+0.91%)
Nov 09, 2004 5.189 5.224 5.160 5.220 853,271 +0.02(+0.40%)
Nov 08, 2004 5.148 5.199 5.144 5.199 1,395,247 +0.05(+0.88%)
Nov 05, 2004 5.300 5.300 5.146 5.154 2,327,193 -0.15(-2.80%)
Nov 04, 2004 5.193 5.306 5.193 5.302 1,139,314 -0.01(-0.23%)
Nov 03, 2004 5.302 5.315 5.249 5.315 1,751,708 +0.08(+1.53%)
Nov 02, 2004 5.271 5.282 5.216 5.234 1,740,053 -0.04(-0.70%)
Nov 01, 2004 5.111 5.271 5.100 5.271 2,414,608 +0.16(+3.18%)
Oct 29, 2004 5.224 5.257 5.109 5.109 2,148,963 -0.11(-2.05%)
Oct 28, 2004 5.240 5.240 5.191 5.216 940,201 -0.02(-0.47%)
Oct 27, 2004 5.168 5.240 5.168 5.240 2,036,779 +0.08(+1.60%)
Oct 26, 2004 5.164 5.179 5.121 5.158 2,264,060 +0.01(+0.28%)
Oct 25, 2004 5.181 5.212 5.140 5.144 2,081,458 -0.03(-0.52%)
Oct 22, 2004 5.220 5.286 5.154 5.170 1,677,405 -0.06(-1.18%)
Oct 21, 2004 5.319 5.319 5.224 5.232 2,723,962 -0.09(-1.63%)
Oct 20, 2004 5.300 5.378 5.245 5.319 1,169,910 -0.03(-0.62%)
Oct 19, 2004 5.467 5.518 5.352 5.352 1,842,037 -0.08(-1.44%)
Oct 18, 2004 5.352 5.446 5.329 5.430 1,149,513 +0.08(+1.54%)
Oct 15, 2004 5.286 5.370 5.286 5.348 758,086 +0.06(+1.17%)
Oct 14, 2004 5.240 5.296 5.212 5.286 705,151 +0.06(+1.10%)
Oct 13, 2004 5.313 5.333 5.228 5.228 1,368,537 -0.05(-0.86%)
Oct 12, 2004 5.148 5.273 5.148 5.273 1,716,256 +0.08(+1.47%)
Oct 11, 2004 5.261 5.267 5.181 5.197 875,611 -0.06(-1.10%)
Oct 08, 2004 5.193 5.269 5.193 5.255 1,121,345 +0.07(+1.43%)
Oct 07, 2004 5.251 5.276 5.181 5.181 1,141,257 -0.11(-2.14%)
Oct 06, 2004 5.253 5.294 5.251 5.294 870,269 +0.05(+0.98%)
Oct 05, 2004 5.168 5.261 5.162 5.243 883,381 -0.01(-0.12%)
Oct 04, 2004 5.247 5.257 5.216 5.249 926,603 +0.02(+0.43%)
Oct 01, 2004 5.063 5.230 5.063 5.226 1,198,562 +0.16(+3.13%)
Sep 30, 2004 5.033 5.127 5.024 5.068 1,332,114 +0.04(+0.70%)
Sep 29, 2004 5.057 5.076 5.014 5.033 539,061 -0.02(-0.49%)
Sep 28, 2004 4.998 5.057 4.973 5.057 619,678 +0.09(+1.74%)
Sep 27, 2004 5.006 5.010 4.958 4.971 561,401 -0.03(-0.62%)
Sep 24, 2004 5.024 5.057 4.998 5.002 516,236 -0.00(-0.04%)
Sep 23, 2004 5.026 5.059 4.963 5.004 578,398 -0.02(-0.45%)
Sep 22, 2004 5.057 5.070 5.012 5.026 1,186,907 -0.03(-0.61%)
Sep 21, 2004 4.998 5.070 4.998 5.057 1,318,516 +0.11(+2.25%)
Sep 20, 2004 5.035 5.049 4.934 4.946 1,681,290 -0.09(-1.76%)
Sep 17, 2004 5.168 5.168 5.028 5.035 1,166,996 -0.05(-1.01%)
Sep 16, 2004 5.000 5.088 4.973 5.086 684,754 +0.12(+2.40%)
Sep 15, 2004 4.930 4.987 4.915 4.967 1,470,522 +0.04(+0.79%)
Sep 14, 2004 5.008 5.008 4.928 4.928 1,113,575 -0.08(-1.60%)
Sep 13, 2004 5.065 5.076 5.008 5.008 734,289 -0.07(-1.30%)
Sep 10, 2004 5.045 5.074 4.971 5.074 602,680 +0.03(+0.69%)
Sep 09, 2004 5.103 5.103 5.024 5.039 1,364,652 -0.06(-1.25%)
Sep 08, 2004 5.183 5.183 5.100 5.103 705,636 -0.06(-1.20%)
Sep 07, 2004 5.107 5.164 5.092 5.164 707,093 +0.06(+1.13%)
Sep 03, 2004 5.086 5.107 5.049 5.107 754,686 +0.06(+1.22%)
Sep 02, 2004 5.024 5.047 5.014 5.045 928,060 +0.02(+0.41%)
Sep 01, 2004 5.096 5.123 5.000 5.024 1,076,181 -0.04(-0.81%)
Aug 31, 2004 5.065 5.076 5.033 5.065 769,255 +0.03(+0.61%)
Aug 30, 2004 5.018 5.049 5.006 5.035 745,945 +0.01(+0.29%)
Aug 27, 2004 5.004 5.024 4.987 5.020 567,714 +0.02(+0.33%)
Aug 26, 2004 5.000 5.014 4.965 5.004 812,478 +0.00(+0.08%)
Aug 25, 2004 4.983 5.024 4.960 5.000 1,156,797 -0.02(-0.37%)
Aug 24, 2004 4.983 5.018 4.936 5.018 1,234,014 +0.12(+2.52%)
Aug 23, 2004 4.925 4.938 4.866 4.895 676,984 -0.04(-0.88%)
Aug 20, 2004 4.818 4.938 4.810 4.938 967,883 +0.16(+3.36%)
Aug 19, 2004 4.901 4.901 4.769 4.777 723,119 -0.11(-2.32%)
Aug 18, 2004 4.849 4.899 4.822 4.890 852,786 +0.04(+0.85%)
Aug 17, 2004 4.835 4.884 4.794 4.849 823,647 +0.05(+1.07%)
Aug 16, 2004 4.715 4.808 4.715 4.798 932,917 +0.12(+2.46%)
Aug 13, 2004 4.709 4.713 4.664 4.682 1,286,463 +0.01(+0.31%)
Aug 12, 2004 4.695 4.705 4.658 4.668 857,642 -0.05(-1.00%)
Aug 11, 2004 4.755 4.755 4.703 4.715 1,425,843 -0.04(-0.87%)
Aug 10, 2004 4.763 4.798 4.750 4.757 853,757 -0.00(-0.09%)
Aug 09, 2004 4.736 4.773 4.715 4.761 802,765 +0.02(+0.48%)
Aug 06, 2004 4.715 4.806 4.703 4.738 1,390,391 +0.00(+0.00%)
Aug 05, 2004 4.777 4.798 4.705 4.738 1,924,111 -0.14(-2.91%)
Aug 04, 2004 4.890 4.913 4.829 4.880 2,214,524 -0.01(-0.21%)
Aug 03, 2004 4.911 4.938 4.860 4.890 2,192,670 +0.01(+0.25%)
Aug 02, 2004 4.773 4.878 4.752 4.878 1,644,381 +0.10(+2.11%)
Jul 30, 2004 4.765 4.864 4.765 4.777 1,129,116 +0.01(+0.30%)
Jul 29, 2004 4.849 4.905 4.757 4.763 1,680,804 -0.05(-1.07%)
Jul 28, 2004 4.781 4.841 4.703 4.814 2,349,532 +0.03(+0.69%)
Jul 27, 2004 4.740 4.829 4.740 4.781 822,676 +0.04(+0.91%)
Jul 26, 2004 4.787 4.808 4.726 4.738 1,077,152 -0.03(-0.60%)
Jul 23, 2004 4.874 4.878 4.767 4.767 1,127,173 -0.11(-2.16%)
Jul 22, 2004 4.921 4.934 4.851 4.872 1,777,933 -0.06(-1.17%)
Jul 21, 2004 5.037 5.037 4.925 4.930 1,066,468 -0.08(-1.56%)
Jul 20, 2004 5.012 5.020 4.963 5.008 1,301,518 +0.02(+0.33%)
Jul 19, 2004 4.971 5.006 4.925 4.991 774,112 +0.06(+1.25%)
Jul 16, 2004 4.969 4.979 4.917 4.930 1,070,839 -0.03(-0.58%)
Jul 15, 2004 4.905 4.969 4.905 4.958 570,142 +0.04(+0.88%)
Jul 14, 2004 4.890 4.952 4.851 4.915 1,920,711 +0.02(+0.51%)
Jul 13, 2004 4.868 4.930 4.835 4.890 1,538,026 -0.04(-0.79%)
Jul 12, 2004 4.901 4.942 4.868 4.930 751,287 +0.02(+0.34%)
Jul 09, 2004 4.874 4.913 4.802 4.913 749,830 +0.07(+1.36%)
Jul 08, 2004 4.954 4.971 4.820 4.847 1,036,844 -0.12(-2.40%)
Jul 07, 2004 4.932 4.973 4.903 4.967 514,779 +0.05(+1.05%)
Jul 06, 2004 4.952 4.952 4.825 4.915 1,106,291 -0.04(-0.75%)
Jul 02, 2004 4.827 4.952 4.808 4.952 1,541,911 +0.13(+2.60%)
Jul 01, 2004 4.818 4.860 4.777 4.827 1,061,612 -0.01(-0.26%)
Jun 30, 2004 4.783 4.847 4.750 4.839 1,133,001 +0.08(+1.60%)
Jun 29, 2004 4.746 4.802 4.730 4.763 1,928,481 -0.01(-0.30%)
Jun 28, 2004 4.736 4.798 4.728 4.777 789,652 +0.06(+1.35%)
Jun 25, 2004 4.711 4.738 4.695 4.713 1,636,125 +0.02(+0.44%)
Jun 24, 2004 4.715 4.757 4.687 4.693 819,762 -0.01(-0.26%)
Jun 23, 2004 4.645 4.705 4.637 4.705 640,560 +0.05(+1.06%)
Jun 22, 2004 4.666 4.680 4.625 4.656 834,817 -0.03(-0.66%)
Jun 21, 2004 4.615 4.689 4.592 4.687 1,000,906 +0.07(+1.61%)
Jun 18, 2004 4.633 4.637 4.602 4.612 1,174,280 -0.02(-0.44%)
Jun 17, 2004 4.612 4.639 4.565 4.633 1,319,487 +0.03(+0.58%)
Jun 16, 2004 4.633 4.641 4.551 4.606 1,634,183 +0.02(+0.36%)
Jun 15, 2004 4.538 4.612 4.522 4.590 2,024,153 +0.10(+2.29%)
Jun 14, 2004 4.654 4.654 4.487 4.487 1,563,279 -0.17(-3.58%)
Jun 10, 2004 4.654 4.670 4.619 4.654 1,386,020 +0.02(+0.44%)
Jun 09, 2004 4.658 4.676 4.623 4.633 1,186,421 -0.02(-0.53%)
Jun 08, 2004 4.664 4.670 4.621 4.658 939,230 -0.03(-0.57%)
Jun 07, 2004 4.666 4.697 4.604 4.685 749,344 +0.06(+1.38%)
Jun 04, 2004 4.674 4.693 4.606 4.621 971,282 -0.00(-0.09%)
Jun 03, 2004 4.674 4.689 4.619 4.625 1,251,012 -0.05(-1.06%)
Jun 02, 2004 4.656 4.691 4.617 4.674 1,109,204 +0.04(+0.80%)
Jun 01, 2004 4.682 4.689 4.577 4.637 1,546,767 -0.04(-0.92%)
May 28, 2004 4.625 4.695 4.621 4.680 1,078,123 +0.04(+0.89%)
May 27, 2004 4.643 4.664 4.577 4.639 1,843,494 +0.04(+0.81%)
May 26, 2004 4.575 4.608 4.518 4.602 1,745,395 +0.02(+0.54%)
May 25, 2004 4.522 4.596 4.507 4.577 2,003,756 +0.08(+1.69%)
May 24, 2004 4.510 4.547 4.493 4.501 1,310,746 +0.01(+0.28%)
May 21, 2004 4.582 4.582 4.479 4.489 1,361,738 -0.02(-0.41%)
May 20, 2004 4.462 4.538 4.462 4.507 1,456,438 +0.08(+1.81%)
May 19, 2004 4.551 4.633 4.427 4.427 2,388,869 -0.11(-2.49%)
May 18, 2004 4.450 4.565 4.448 4.540 1,657,493 +0.09(+1.99%)
May 17, 2004 4.396 4.489 4.302 4.452 1,511,801 +0.02(+0.56%)
May 14, 2004 4.386 4.485 4.345 4.427 1,541,911 +0.02(+0.56%)
May 13, 2004 4.378 4.464 4.376 4.402 1,048,014 -0.01(-0.28%)
May 12, 2004 4.369 4.427 4.279 4.415 1,522,971 +0.04(+0.89%)
May 11, 2004 4.427 4.442 4.357 4.376 1,982,873 +0.08(+1.92%)
May 10, 2004 4.404 4.404 4.258 4.293 3,040,114 -0.11(-2.52%)
May 07, 2004 4.592 4.592 4.369 4.404 2,533,105 -0.18(-3.95%)
May 06, 2004 4.705 4.750 4.571 4.586 2,532,134 -0.25(-5.23%)
May 05, 2004 4.818 4.849 4.781 4.839 1,910,513 +0.02(+0.43%)
May 04, 2004 4.707 4.860 4.707 4.818 2,272,315 +0.07(+1.39%)
May 03, 2004 4.643 4.752 4.623 4.752 1,064,525 +0.11(+2.35%)
Apr 30, 2004 4.705 4.763 4.619 4.643 1,531,227 -0.07(-1.44%)
Apr 29, 2004 4.779 4.816 4.654 4.711 1,352,511 -0.04(-0.78%)
Apr 28, 2004 4.773 4.787 4.717 4.748 755,172 -0.04(-0.77%)
Apr 27, 2004 4.787 4.816 4.736 4.785 1,229,643 +0.03(+0.61%)
Apr 26, 2004 4.697 4.800 4.697 4.757 1,128,630 +0.02(+0.48%)
Apr 23, 2004 4.808 4.808 4.711 4.734 869,298 -0.08(-1.63%)
Apr 22, 2004 4.711 4.860 4.703 4.812 2,092,142 +0.10(+2.14%)
Apr 21, 2004 4.668 4.740 4.652 4.711 1,393,305 +0.02(+0.48%)
Apr 20, 2004 4.860 4.870 4.689 4.689 1,826,011 -0.15(-3.15%)
Apr 19, 2004 4.818 4.870 4.728 4.841 1,575,906 +0.03(+0.64%)
Apr 16, 2004 4.664 4.874 4.656 4.810 1,590,475 +0.13(+2.73%)
Apr 15, 2004 4.619 4.715 4.619 4.682 1,890,601 +0.05(+1.16%)
Apr 14, 2004 4.612 4.713 4.551 4.629 4,019,167 -0.01(-0.27%)
Apr 13, 2004 4.746 4.767 4.602 4.641 2,899,764 -0.11(-2.21%)
Apr 12, 2004 4.979 4.979 4.612 4.746 3,188,235 -0.22(-4.44%)
Apr 08, 2004 5.138 5.158 4.963 4.967 1,330,171 -0.14(-2.70%)
Apr 07, 2004 5.086 5.187 4.897 5.105 2,893,936 +0.05(+1.06%)
Apr 06, 2004 5.208 5.222 4.995 5.051 3,427,656 -0.17(-3.23%)
Apr 05, 2004 5.385 5.385 5.135 5.220 1,734,225 -0.19(-3.43%)
Apr 02, 2004 5.403 5.446 5.366 5.405 1,233,529 +0.00(+0.04%)
Apr 01, 2004 5.389 5.434 5.381 5.403 956,713 +0.01(+0.11%)
Mar 31, 2004 5.381 5.405 5.354 5.397 1,286,463 +0.01(+0.23%)
Mar 30, 2004 5.337 5.385 5.313 5.385 1,191,278 +0.02(+0.35%)
Mar 29, 2004 5.313 5.391 5.282 5.366 1,490,918 +0.08(+1.60%)
Mar 26, 2004 5.411 5.411 5.282 5.282 1,381,649 -0.15(-2.84%)
Mar 25, 2004 5.362 5.446 5.362 5.436 1,096,578 +0.08(+1.54%)
Mar 24, 2004 5.395 5.416 5.354 5.354 791,595 -0.05(-0.99%)
Mar 23, 2004 5.471 5.471 5.302 5.407 729,918 +0.09(+1.74%)
Mar 22, 2004 5.385 5.385 5.315 5.315 760,514 -0.07(-1.38%)
Mar 19, 2004 5.393 5.399 5.352 5.389 1,011,105 -0.00(-0.08%)
Mar 18, 2004 5.391 5.393 5.327 5.393 768,284 -0.01(-0.15%)
Mar 17, 2004 5.321 5.401 5.302 5.401 1,840,095 +0.09(+1.75%)
Mar 16, 2004 5.315 5.364 5.263 5.308 1,349,111 +0.02(+0.43%)
Mar 15, 2004 5.409 5.409 5.286 5.286 1,076,181 -0.15(-2.69%)
Mar 12, 2004 5.343 5.432 5.343 5.432 872,697 +0.08(+1.46%)
Mar 11, 2004 5.366 5.405 5.335 5.354 1,097,549 -0.04(-0.65%)
Mar 10, 2004 5.473 5.477 5.376 5.389 1,170,395 -0.08(-1.39%)
Mar 09, 2004 5.498 5.500 5.457 5.465 952,828 -0.03(-0.60%)
Mar 08, 2004 5.483 5.518 5.446 5.498 1,257,325 -0.01(-0.15%)
Mar 05, 2004 5.486 5.508 5.459 5.506 1,519,086 +0.02(+0.38%)
Mar 04, 2004 5.409 5.486 5.405 5.486 838,702 +0.06(+1.02%)
Mar 03, 2004 5.370 5.444 5.339 5.430 1,234,500 +0.05(+0.84%)
Mar 02, 2004 5.405 5.405 5.352 5.385 1,202,448 +0.00(+0.00%)
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.