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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 6.580 6.585 6.585 6.585 238,729 -0.02(-0.29%)
Dec 30, 2009 6.513 6.604 6.513 6.604 100,572 +0.05(+0.81%)
Dec 29, 2009 6.580 6.595 6.475 6.552 131,601 -0.02(-0.29%)
Dec 28, 2009 6.561 6.602 6.494 6.571 110,578 +0.00(+0.00%)
Dec 24, 2009 6.571 6.600 6.523 6.571 20,270 +0.02(+0.29%)
Dec 23, 2009 6.590 6.624 6.489 6.552 66,671 -0.00(-0.07%)
Dec 22, 2009 6.609 6.631 6.504 6.556 99,517 -0.02(-0.36%)
Dec 21, 2009 6.585 6.681 6.480 6.580 154,903 +0.09(+1.33%)
Dec 18, 2009 6.451 6.537 6.355 6.494 433,205 +0.14(+2.19%)
Dec 17, 2009 6.321 6.379 6.245 6.355 146,204 -0.01(-0.15%)
Dec 16, 2009 6.312 6.398 6.302 6.365 115,194 +0.11(+1.69%)
Dec 15, 2009 6.168 6.379 6.067 6.259 303,872 +0.10(+1.64%)
Dec 14, 2009 6.106 6.178 6.038 6.158 100,783 +0.16(+2.72%)
Dec 11, 2009 5.770 6.010 5.770 5.995 152,065 +0.26(+4.60%)
Dec 10, 2009 5.971 6.067 5.727 5.731 190,856 -0.22(-3.63%)
Dec 09, 2009 6.139 6.139 5.827 5.947 71,510 -0.22(-3.58%)
Dec 08, 2009 6.024 6.230 6.024 6.168 91,221 +0.12(+1.98%)
Dec 07, 2009 6.211 6.216 5.938 6.048 154,250 -0.16(-2.55%)
Dec 04, 2009 6.058 6.235 6.043 6.206 149,853 +0.25(+4.27%)
Dec 03, 2009 5.976 6.235 5.923 5.952 142,697 -0.02(-0.32%)
Dec 02, 2009 5.775 6.053 5.775 5.971 101,765 +0.18(+3.06%)
Dec 01, 2009 5.736 5.851 5.616 5.794 133,019 +0.06(+1.09%)
Nov 30, 2009 5.669 5.760 5.516 5.731 176,953 +0.09(+1.62%)
Nov 27, 2009 5.736 5.856 5.640 5.640 53,769 -0.16(-2.81%)
Nov 25, 2009 5.784 5.895 5.746 5.803 57,741 +0.02(+0.33%)
Nov 24, 2009 5.880 5.899 5.645 5.784 100,168 -0.07(-1.15%)
Nov 23, 2009 5.813 5.986 5.789 5.851 65,928 +0.09(+1.58%)
Nov 20, 2009 5.592 5.789 5.592 5.760 79,979 +0.14(+2.47%)
Nov 19, 2009 5.856 5.856 5.554 5.621 73,307 -0.25(-4.25%)
Nov 18, 2009 5.784 5.890 5.751 5.871 23,601 +0.08(+1.32%)
Nov 17, 2009 5.779 5.808 5.698 5.794 49,401 +0.01(+0.25%)
Nov 16, 2009 5.731 5.827 5.698 5.779 131,292 +0.10(+1.77%)
Nov 13, 2009 5.621 5.712 5.559 5.679 67,609 +0.12(+2.25%)
Nov 12, 2009 5.755 5.808 5.544 5.554 94,019 -0.24(-4.22%)
Nov 11, 2009 5.851 5.899 5.688 5.799 70,490 +0.00(+0.08%)
Nov 10, 2009 5.861 6.005 5.741 5.794 62,536 -0.09(-1.47%)
Nov 09, 2009 5.947 6.067 5.818 5.880 114,435 -0.06(-0.97%)
Nov 06, 2009 5.928 5.995 5.794 5.938 78,071 -0.02(-0.32%)
Nov 05, 2009 5.588 6.038 5.588 5.957 283,112 +0.43(+7.81%)
Nov 04, 2009 5.803 5.803 5.516 5.525 120,063 -0.24(-4.16%)
Nov 03, 2009 5.693 5.808 5.655 5.765 96,511 +0.06(+1.09%)
Nov 02, 2009 5.851 5.851 5.449 5.703 191,123 -0.11(-1.82%)
Oct 30, 2009 5.664 5.875 5.650 5.808 173,751 +0.10(+1.68%)
Oct 29, 2009 5.775 5.813 5.672 5.712 102,933 -0.01(-0.17%)
Oct 28, 2009 5.943 5.947 5.684 5.722 100,902 -0.24(-4.10%)
Oct 27, 2009 6.043 6.086 5.938 5.966 61,410 -0.07(-1.11%)
Oct 26, 2009 6.154 6.173 6.005 6.034 87,858 -0.10(-1.64%)
Oct 23, 2009 6.178 6.269 6.134 6.134 70,098 -0.24(-3.69%)
Oct 22, 2009 6.273 6.393 6.240 6.369 190,652 +0.09(+1.45%)
Oct 21, 2009 6.312 6.413 6.264 6.278 165,509 -0.03(-0.53%)
Oct 20, 2009 6.317 6.365 6.283 6.312 237,672 +0.02(+0.30%)
Oct 19, 2009 6.187 6.302 6.110 6.293 243,862 +0.14(+2.26%)
Oct 16, 2009 6.067 6.173 6.062 6.154 126,243 +0.04(+0.63%)
Oct 15, 2009 6.091 6.173 6.082 6.115 88,352 -0.01(-0.16%)
Oct 14, 2009 6.163 6.206 6.125 6.125 98,527 +0.03(+0.55%)
Oct 13, 2009 6.154 6.173 6.000 6.091 152,711 -0.06(-1.01%)
Oct 12, 2009 6.115 6.211 5.947 6.154 291,364 +0.36(+6.21%)
Oct 09, 2009 5.760 5.847 5.727 5.794 131,336 +0.03(+0.58%)
Oct 08, 2009 5.818 5.914 5.731 5.760 173,148 +0.00(+0.00%)
Oct 07, 2009 5.741 5.818 5.708 5.760 72,711 -0.01(-0.25%)
Oct 06, 2009 5.660 5.779 5.636 5.775 118,881 +0.14(+2.56%)
Oct 05, 2009 5.631 5.708 5.573 5.631 108,587 +0.04(+0.69%)
Oct 02, 2009 5.559 5.703 5.506 5.592 103,001 -0.01(-0.17%)
Oct 01, 2009 5.655 5.722 5.540 5.602 156,181 -0.06(-1.10%)
Sep 30, 2009 5.789 5.789 5.655 5.664 120,215 -0.12(-2.15%)
Sep 29, 2009 5.789 5.808 5.660 5.789 84,551 +0.01(+0.25%)
Sep 28, 2009 5.592 5.784 5.559 5.775 163,887 +0.16(+2.82%)
Sep 25, 2009 5.607 5.727 5.506 5.616 243,843 +0.01(+0.17%)
Sep 24, 2009 5.520 5.712 5.463 5.607 223,465 +0.12(+2.10%)
Sep 23, 2009 5.458 5.631 5.420 5.492 113,435 +0.02(+0.44%)
Sep 22, 2009 5.434 5.511 5.386 5.468 205,659 +0.08(+1.42%)
Sep 21, 2009 5.482 5.530 5.348 5.391 133,525 -0.10(-1.83%)
Sep 18, 2009 5.309 5.516 5.242 5.492 240,714 +0.19(+3.62%)
Sep 17, 2009 5.324 5.362 5.261 5.300 72,190 +0.05(+1.01%)
Sep 16, 2009 5.319 5.357 5.228 5.247 80,225 -0.05(-1.00%)
Sep 15, 2009 5.343 5.391 5.213 5.300 84,787 -0.06(-1.07%)
Sep 14, 2009 5.391 5.453 5.281 5.357 92,395 -0.07(-1.24%)
Sep 11, 2009 5.607 5.612 5.362 5.425 76,902 -0.16(-2.84%)
Sep 10, 2009 5.449 5.607 5.348 5.583 184,140 +0.06(+1.04%)
Sep 09, 2009 5.506 5.602 5.458 5.525 77,719 +0.00(+0.09%)
Sep 08, 2009 5.405 5.578 5.386 5.520 113,357 +0.16(+2.95%)
Sep 04, 2009 5.410 5.472 5.276 5.362 151,464 -0.07(-1.32%)
Sep 03, 2009 5.329 5.472 5.257 5.434 77,417 +0.11(+1.98%)
Sep 02, 2009 5.324 5.391 5.300 5.329 117,552 -0.03(-0.54%)
Sep 01, 2009 5.554 5.664 5.333 5.357 231,475 -0.24(-4.28%)
Aug 31, 2009 5.636 5.803 5.592 5.597 253,080 -0.08(-1.35%)
Aug 28, 2009 5.803 5.832 5.597 5.674 120,644 -0.12(-2.15%)
Aug 27, 2009 5.938 5.938 5.688 5.799 71,468 -0.14(-2.34%)
Aug 26, 2009 5.919 6.036 5.856 5.938 192,328 +0.00(+0.00%)
Aug 25, 2009 5.842 6.010 5.794 5.938 279,334 +0.10(+1.64%)
Aug 24, 2009 5.731 5.923 5.660 5.842 431,393 +0.11(+1.92%)
Aug 21, 2009 5.357 5.779 5.281 5.731 241,911 +0.43(+8.14%)
Aug 20, 2009 5.252 5.324 5.166 5.300 134,049 +0.02(+0.45%)
Aug 19, 2009 5.329 5.348 5.118 5.276 170,219 -0.12(-2.31%)
Aug 18, 2009 5.180 5.420 5.122 5.401 144,111 +0.25(+4.94%)
Aug 17, 2009 5.233 5.276 5.098 5.146 363,162 -0.16(-3.07%)
Aug 14, 2009 5.496 5.496 5.209 5.309 315,998 -0.18(-3.23%)
Aug 13, 2009 5.655 5.693 5.477 5.487 157,425 -0.16(-2.89%)
Aug 12, 2009 5.487 5.813 5.473 5.650 307,742 +0.14(+2.52%)
Aug 11, 2009 5.827 5.885 5.506 5.511 256,134 -0.37(-6.28%)
Aug 10, 2009 5.257 6.130 5.257 5.880 441,705 +0.59(+11.15%)
Aug 07, 2009 5.281 5.353 5.228 5.290 194,619 +0.06(+1.10%)
Aug 06, 2009 5.266 5.305 5.180 5.233 237,580 +0.00(+0.00%)
Aug 05, 2009 5.324 5.357 5.113 5.233 272,441 -0.11(-2.06%)
Aug 04, 2009 5.170 5.386 5.127 5.343 180,696 +0.13(+2.48%)
Aug 03, 2009 5.194 5.276 5.065 5.213 235,112 +0.06(+1.21%)
Jul 31, 2009 5.223 5.300 5.089 5.151 135,129 -0.10(-1.92%)
Jul 30, 2009 5.276 5.319 5.223 5.252 165,184 +0.01(+0.18%)
Jul 29, 2009 5.247 5.276 5.175 5.242 309,726 -0.03(-0.64%)
Jul 28, 2009 5.213 5.329 5.175 5.276 134,182 +0.02(+0.37%)
Jul 27, 2009 5.218 5.295 5.103 5.257 157,601 -0.01(-0.18%)
Jul 24, 2009 5.223 5.305 5.083 5.266 55,291 +0.00(+0.00%)
Jul 23, 2009 5.007 5.362 4.945 5.266 235,070 +0.23(+4.57%)
Jul 22, 2009 4.820 5.223 4.729 5.036 153,216 +0.19(+3.96%)
Jul 21, 2009 4.729 4.863 4.600 4.844 179,739 +0.09(+1.92%)
Jul 20, 2009 4.743 4.758 4.691 4.753 104,427 +0.01(+0.30%)
Jul 17, 2009 4.791 4.811 4.672 4.739 144,759 -0.06(-1.30%)
Jul 16, 2009 4.873 4.907 4.696 4.801 116,287 -0.08(-1.57%)
Jul 15, 2009 4.748 4.935 4.676 4.878 227,887 +0.17(+3.56%)
Jul 14, 2009 4.619 4.723 4.576 4.710 61,364 +0.03(+0.61%)
Jul 13, 2009 4.456 4.696 4.437 4.681 205,911 +0.15(+3.28%)
Jul 10, 2009 4.317 4.556 4.317 4.532 136,888 +0.21(+4.88%)
Jul 09, 2009 4.465 4.465 4.297 4.321 145,516 -0.12(-2.59%)
Jul 08, 2009 4.456 4.475 4.413 4.437 138,969 +0.00(+0.11%)
Jul 07, 2009 4.456 4.518 4.393 4.432 90,633 -0.01(-0.22%)
Jul 06, 2009 4.456 4.537 4.403 4.441 181,886 -0.02(-0.43%)
Jul 02, 2009 4.437 4.566 4.403 4.460 231,004 +0.01(+0.32%)
Jul 01, 2009 4.422 4.796 4.393 4.446 285,518 +0.06(+1.31%)
Jun 30, 2009 4.508 4.547 4.389 4.389 265,068 -0.11(-2.45%)
Jun 29, 2009 4.532 4.595 4.389 4.499 267,318 -0.06(-1.26%)
Jun 26, 2009 4.556 4.556 4.437 4.556 544,722 +0.04(+0.85%)
Jun 25, 2009 4.429 4.518 4.393 4.518 290,459 +0.15(+3.52%)
Jun 24, 2009 4.379 4.413 4.288 4.365 330,555 +0.02(+0.55%)
Jun 23, 2009 4.326 4.398 4.249 4.341 143,337 +0.05(+1.12%)
Jun 22, 2009 4.508 4.532 4.293 4.293 169,402 -0.25(-5.59%)
Jun 19, 2009 4.686 4.686 4.437 4.547 183,046 -0.09(-1.86%)
Jun 18, 2009 4.580 4.648 4.484 4.633 99,857 -0.01(-0.21%)
Jun 17, 2009 4.393 4.672 4.317 4.643 192,353 +0.24(+5.45%)
Jun 16, 2009 4.705 4.729 4.336 4.403 306,511 -0.26(-5.56%)
Jun 15, 2009 4.715 4.854 4.561 4.662 221,862 -0.11(-2.31%)
Jun 12, 2009 4.863 4.863 4.595 4.772 156,727 -0.11(-2.16%)
Jun 11, 2009 5.007 5.156 4.868 4.878 169,620 -0.11(-2.21%)
Jun 10, 2009 5.012 5.089 4.815 4.988 135,368 -0.01(-0.19%)
Jun 09, 2009 5.113 5.170 4.993 4.998 163,601 -0.09(-1.70%)
Jun 08, 2009 5.046 5.132 4.950 5.084 81,512 -0.03(-0.56%)
Jun 05, 2009 5.118 5.137 4.974 5.113 124,841 +0.02(+0.38%)
Jun 04, 2009 5.300 5.300 5.070 5.094 153,860 -0.17(-3.28%)
Jun 03, 2009 5.170 5.309 5.108 5.266 162,965 +0.05(+0.92%)
Jun 02, 2009 5.170 5.324 5.060 5.218 352,174 -0.01(-0.28%)
Jun 01, 2009 5.094 5.242 5.017 5.233 166,355 +0.19(+3.71%)
May 29, 2009 4.854 5.137 4.715 5.046 903,454 +0.19(+3.85%)
May 28, 2009 4.849 4.907 4.571 4.859 247,073 +0.04(+0.80%)
May 27, 2009 4.955 5.012 4.777 4.820 165,920 -0.18(-3.64%)
May 26, 2009 4.437 5.017 4.413 5.002 323,116 +0.56(+12.64%)
May 22, 2009 4.561 4.590 4.413 4.441 166,791 -0.09(-2.01%)
May 21, 2009 4.460 4.552 4.413 4.532 182,232 +0.04(+0.85%)
May 20, 2009 4.513 4.571 4.365 4.494 349,214 +0.00(+0.00%)
May 19, 2009 4.638 4.645 4.494 4.494 252,358 -0.20(-4.29%)
May 18, 2009 4.652 4.719 4.609 4.696 163,793 +0.08(+1.66%)
May 15, 2009 4.499 4.705 4.441 4.619 149,721 +0.12(+2.67%)
May 14, 2009 4.648 4.719 4.494 4.499 211,034 -0.15(-3.20%)
May 13, 2009 4.897 4.911 4.585 4.648 244,621 -0.32(-6.38%)
May 12, 2009 5.017 5.098 4.883 4.964 272,677 -0.09(-1.71%)
May 11, 2009 4.940 5.060 4.787 5.050 367,910 -0.01(-0.28%)
May 08, 2009 4.801 5.065 4.475 5.065 424,498 +0.29(+5.97%)
May 07, 2009 5.285 5.410 4.743 4.779 556,833 -0.62(-11.42%)
May 06, 2009 5.410 5.439 5.194 5.396 300,817 +0.00(+0.09%)
May 05, 2009 5.237 5.429 5.218 5.391 338,977 +0.15(+2.93%)
May 04, 2009 5.170 5.247 5.089 5.237 170,073 +0.12(+2.34%)
May 01, 2009 5.180 5.237 5.065 5.118 216,628 -0.09(-1.66%)
Apr 30, 2009 5.209 5.377 5.190 5.204 221,492 +0.01(+0.28%)
Apr 29, 2009 5.074 5.276 4.916 5.190 160,363 +0.13(+2.66%)
Apr 28, 2009 5.122 5.372 5.036 5.055 500,299 -0.11(-2.14%)
Apr 27, 2009 5.180 5.300 5.036 5.166 205,321 -0.15(-2.89%)
Apr 24, 2009 5.285 5.381 5.146 5.319 195,391 +0.05(+1.00%)
Apr 23, 2009 5.257 5.290 5.108 5.266 179,338 +0.03(+0.55%)
Apr 22, 2009 5.324 5.372 5.194 5.237 284,240 -0.17(-3.11%)
Apr 21, 2009 5.161 5.415 5.132 5.405 206,014 +0.21(+4.06%)
Apr 20, 2009 5.185 5.295 4.955 5.194 348,674 -0.08(-1.55%)
Apr 17, 2009 5.127 5.338 5.108 5.276 482,233 +0.08(+1.48%)
Apr 16, 2009 4.993 5.266 4.839 5.199 311,934 +0.21(+4.23%)
Apr 15, 2009 5.137 5.137 4.940 4.988 205,799 -0.17(-3.26%)
Apr 14, 2009 5.118 5.295 5.017 5.156 677,063 -0.03(-0.56%)
Apr 13, 2009 4.988 5.204 4.935 5.185 969,037 +0.12(+2.37%)
Apr 09, 2009 4.883 5.142 4.883 5.065 616,245 +0.24(+4.97%)
Apr 08, 2009 4.926 4.978 4.676 4.825 836,447 -0.08(-1.57%)
Apr 07, 2009 4.993 5.089 4.892 4.902 174,174 -0.15(-3.04%)
Apr 06, 2009 5.070 5.108 5.002 5.055 198,324 -0.08(-1.50%)
Apr 03, 2009 5.017 5.132 4.986 5.132 437,569 +0.12(+2.49%)
Apr 02, 2009 5.170 5.276 4.902 5.007 670,846 -0.07(-1.42%)
Apr 01, 2009 4.983 5.199 4.983 5.079 254,045 +0.03(+0.57%)
Mar 31, 2009 5.098 5.204 5.050 5.050 296,716 -0.01(-0.28%)
Mar 30, 2009 4.935 5.079 4.902 5.065 335,180 -0.03(-0.66%)
Mar 26, 2009 5.036 5.156 4.993 5.098 547,305 +0.05(+1.05%)
Mar 25, 2009 5.098 5.218 4.686 5.046 503,014 -0.14(-2.77%)
Mar 24, 2009 4.643 5.276 4.643 5.190 684,790 +0.46(+9.63%)
Mar 23, 2009 4.437 4.734 4.422 4.734 180,460 +0.51(+12.16%)
Mar 20, 2009 4.365 4.475 4.221 4.221 152,961 -0.11(-2.55%)
Mar 19, 2009 4.369 4.403 4.273 4.331 110,874 +0.00(+0.07%)
Mar 18, 2009 4.029 4.355 3.981 4.328 188,673 +0.30(+7.42%)
Mar 17, 2009 3.928 4.029 3.909 4.029 210,467 +0.09(+2.19%)
Mar 16, 2009 4.048 4.111 3.919 3.942 214,610 -0.10(-2.38%)
Mar 13, 2009 4.010 4.053 3.947 4.038 0 +0.02(+0.60%)
Mar 12, 2009 3.856 4.072 3.799 4.014 261,701 +0.13(+3.33%)
Mar 11, 2009 3.971 3.971 3.775 3.885 176,372 -0.06(-1.46%)
Mar 10, 2009 3.827 4.024 3.794 3.942 203,503 +0.20(+5.38%)
Mar 09, 2009 3.679 3.770 3.655 3.741 353,644 +0.02(+0.65%)
Mar 06, 2009 3.698 3.808 3.650 3.717 0 +0.02(+0.65%)
Mar 05, 2009 3.765 3.818 3.683 3.693 163,947 -0.08(-2.04%)
Mar 04, 2009 3.789 3.827 3.741 3.770 287,811 -0.13(-3.32%)
Mar 02, 2009 4.192 4.192 3.813 3.899 344,769 -0.32(-7.61%)
Feb 27, 2009 4.158 4.739 4.158 4.221 0 +0.06(+1.38%)
Feb 26, 2009 4.384 4.384 4.125 4.163 166,191 -0.18(-4.19%)
Feb 25, 2009 4.480 4.552 4.201 4.345 234,471 -0.18(-3.92%)
Feb 24, 2009 4.413 4.571 4.369 4.523 314,845 +0.18(+4.08%)
Feb 23, 2009 4.374 4.470 4.297 4.345 233,412 +0.01(+0.22%)
Feb 20, 2009 4.072 4.437 4.029 4.336 0 +0.21(+4.99%)
Feb 19, 2009 3.976 4.532 3.693 4.130 509,431 +0.26(+6.69%)
Feb 18, 2009 3.832 3.966 3.827 3.871 201,493 +0.04(+1.13%)
Feb 17, 2009 3.837 4.038 3.827 3.827 292,853 -0.07(-1.84%)
Feb 13, 2009 4.000 4.106 3.871 3.899 127,940 -0.10(-2.52%)
Feb 12, 2009 3.899 4.029 3.827 4.000 146,262 +0.07(+1.71%)
Feb 11, 2009 3.885 3.976 3.832 3.933 90,954 +0.07(+1.74%)
Feb 10, 2009 3.909 4.010 3.827 3.866 117,154 -0.04(-1.10%)
Feb 09, 2009 4.072 4.101 3.856 3.909 115,757 -0.10(-2.40%)
Feb 06, 2009 3.971 4.206 3.928 4.005 210,417 +0.02(+0.60%)
Feb 05, 2009 3.847 4.048 3.847 3.981 172,981 +0.13(+3.49%)
Feb 04, 2009 3.842 3.899 3.741 3.847 1,278,518 +0.00(+0.12%)
Feb 03, 2009 3.895 3.895 3.827 3.842 273,331 -0.04(-0.99%)
Feb 02, 2009 3.832 4.058 3.823 3.880 286,337 +0.03(+0.87%)
Jan 30, 2009 3.880 3.914 3.827 3.847 0 +0.00(+0.12%)
Jan 29, 2009 4.154 4.225 3.827 3.842 178,746 -0.35(-8.35%)
Jan 28, 2009 4.245 4.293 4.115 4.192 86,578 +0.00(+0.00%)
Jan 27, 2009 4.149 4.297 4.149 4.192 83,916 +0.04(+1.04%)
Jan 26, 2009 3.942 4.197 3.942 4.149 129,499 +0.21(+5.23%)
Jan 23, 2009 3.928 4.067 3.890 3.942 112,586 -0.04(-1.08%)
Jan 22, 2009 3.938 4.038 3.813 3.986 68,787 +0.00(+0.00%)
Jan 21, 2009 3.890 4.000 3.851 3.986 139,322 +0.12(+3.10%)
Jan 20, 2009 3.827 3.938 3.827 3.866 171,343 -0.02(-0.62%)
Jan 16, 2009 3.938 3.952 3.818 3.890 216,286 -0.03(-0.86%)
Jan 15, 2009 3.827 3.981 3.827 3.923 324,809 +0.10(+2.51%)
Jan 14, 2009 3.919 3.966 3.827 3.827 364,296 -0.14(-3.51%)
Jan 13, 2009 3.880 4.096 3.866 3.966 142,522 +0.07(+1.72%)
Jan 12, 2009 4.000 4.062 3.880 3.899 107,334 -0.10(-2.52%)
Jan 09, 2009 4.082 4.168 3.986 4.000 181,476 -0.09(-2.23%)
Jan 08, 2009 4.010 4.187 3.808 4.091 146,531 +0.08(+2.03%)
Jan 07, 2009 4.489 4.513 3.933 4.010 196,629 -0.50(-11.16%)
Jan 06, 2009 4.456 4.566 4.321 4.513 138,131 +0.11(+2.39%)
Jan 05, 2009 4.532 4.532 4.269 4.408 180,729 -0.12(-2.55%)
Jan 02, 2009 4.480 4.614 4.360 4.523 0 +0.05(+1.07%)
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.