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 (%)
Apr 30, 2007 6.263 6.263 6.095 6.124 575,953 -0.12(-1.85%)
Apr 27, 2007 6.330 6.330 6.176 6.239 350,698 -0.09(-1.37%)
Apr 26, 2007 6.311 6.339 6.172 6.325 281,517 +0.02(+0.38%)
Apr 25, 2007 6.354 6.354 6.277 6.301 351,531 -0.01(-0.15%)
Apr 24, 2007 6.359 6.368 6.282 6.311 311,940 -0.02(-0.30%)
Apr 23, 2007 6.407 6.411 6.311 6.330 200,875 -0.06(-0.90%)
Apr 20, 2007 6.455 6.455 6.325 6.387 517,607 +0.05(+0.83%)
Apr 19, 2007 6.287 6.426 6.243 6.335 752,031 +0.02(+0.30%)
Apr 18, 2007 6.296 6.344 6.263 6.315 509,481 +0.00(+0.08%)
Apr 17, 2007 6.363 6.368 6.267 6.311 127,734 -0.04(-0.68%)
Apr 16, 2007 6.383 6.440 6.296 6.354 222,338 +0.01(+0.23%)
Apr 13, 2007 6.335 6.392 6.291 6.339 547,614 -0.01(-0.15%)
Apr 12, 2007 6.383 6.407 6.263 6.349 304,855 -0.02(-0.38%)
Apr 11, 2007 6.431 6.458 6.335 6.373 483,642 -0.06(-0.97%)
Apr 10, 2007 6.474 6.507 6.407 6.435 459,679 -0.05(-0.74%)
Apr 09, 2007 6.575 6.575 6.445 6.483 811,002 -0.12(-1.82%)
Apr 05, 2007 6.603 6.771 6.531 6.603 351,948 -0.02(-0.36%)
Apr 04, 2007 6.661 6.767 6.623 6.627 296,311 -0.04(-0.65%)
Apr 03, 2007 6.795 6.824 6.618 6.671 632,215 -0.12(-1.70%)
Apr 02, 2007 6.719 6.834 6.666 6.786 512,606 +0.07(+1.00%)
Mar 30, 2007 6.896 6.925 6.642 6.719 701,187 -0.16(-2.37%)
Mar 29, 2007 6.786 7.045 6.723 6.882 353,198 +0.14(+2.14%)
Mar 28, 2007 6.920 6.930 6.719 6.738 558,033 -0.23(-3.31%)
Mar 27, 2007 7.026 7.079 6.891 6.968 143,779 -0.11(-1.49%)
Mar 26, 2007 7.055 7.199 6.968 7.074 123,150 +0.01(+0.20%)
Mar 23, 2007 7.098 7.136 6.978 7.059 99,187 -0.01(-0.14%)
Mar 22, 2007 7.122 7.131 6.930 7.069 123,984 -0.03(-0.47%)
Mar 21, 2007 6.935 7.122 6.815 7.103 189,622 +0.19(+2.78%)
Mar 20, 2007 6.752 6.920 6.723 6.911 234,632 +0.14(+2.13%)
Mar 19, 2007 6.824 6.944 6.728 6.767 320,900 -0.02(-0.35%)
Mar 16, 2007 6.901 6.997 6.767 6.791 368,826 -0.12(-1.67%)
Mar 15, 2007 6.834 6.973 6.800 6.906 377,162 +0.08(+1.20%)
Mar 14, 2007 6.767 6.829 6.704 6.824 236,924 +0.06(+0.85%)
Mar 13, 2007 6.959 6.920 6.767 6.767 327,568 -0.19(-2.76%)
Mar 12, 2007 6.839 7.007 6.805 6.959 127,734 +0.04(+0.62%)
Mar 09, 2007 6.867 6.992 6.843 6.915 351,323 +0.11(+1.62%)
Mar 08, 2007 6.743 6.887 6.743 6.805 209,001 +0.04(+0.57%)
Mar 07, 2007 6.767 6.800 6.690 6.767 182,538 +0.00(+0.00%)
Mar 06, 2007 6.666 6.882 6.632 6.767 203,584 +0.15(+2.25%)
Mar 05, 2007 6.728 6.791 6.589 6.618 217,753 -0.16(-2.34%)
Mar 02, 2007 6.887 6.911 6.743 6.776 262,554 -0.16(-2.28%)
Mar 01, 2007 6.930 7.045 6.839 6.935 325,540 -0.08(-1.10%)
Feb 28, 2007 7.040 7.064 6.939 7.011 315,274 -0.05(-0.75%)
Feb 27, 2007 6.695 7.131 6.695 7.064 292,144 -0.04(-0.61%)
Feb 26, 2007 7.117 7.165 7.079 7.107 384,871 -0.01(-0.13%)
Feb 23, 2007 7.199 7.266 7.079 7.117 254,636 -0.08(-1.13%)
Feb 22, 2007 7.208 7.318 7.112 7.199 215,878 -0.03(-0.40%)
Feb 21, 2007 7.779 7.779 7.160 7.227 291,727 -0.39(-5.16%)
Feb 20, 2007 7.328 7.784 7.290 7.621 335,695 +0.27(+3.72%)
Feb 16, 2007 7.323 7.386 7.242 7.347 132,944 +0.02(+0.33%)
Feb 15, 2007 7.333 7.400 7.270 7.323 141,487 +0.00(+0.07%)
Feb 14, 2007 7.357 7.410 7.294 7.318 155,486 -0.05(-0.65%)
Feb 13, 2007 7.419 7.453 7.304 7.366 111,273 -0.03(-0.45%)
Feb 12, 2007 7.352 7.496 7.318 7.400 162,963 +0.07(+0.98%)
Feb 09, 2007 7.414 7.573 7.299 7.328 139,820 -0.10(-1.36%)
Feb 08, 2007 7.486 7.554 7.366 7.429 156,907 -0.14(-1.90%)
Feb 07, 2007 7.515 7.602 7.400 7.573 128,776 +0.06(+0.77%)
Feb 06, 2007 7.390 7.530 7.342 7.515 139,820 +0.12(+1.62%)
Feb 05, 2007 7.496 7.496 7.285 7.395 130,860 -0.12(-1.53%)
Feb 02, 2007 7.482 7.573 7.352 7.510 196,707 +0.02(+0.26%)
Feb 01, 2007 7.347 7.530 7.242 7.491 310,273 +0.14(+1.96%)
Jan 31, 2007 7.314 7.386 7.189 7.347 192,956 +0.03(+0.39%)
Jan 30, 2007 7.376 7.482 7.208 7.318 197,124 -0.02(-0.33%)
Jan 29, 2007 7.208 7.486 7.155 7.342 215,461 +0.11(+1.46%)
Jan 26, 2007 7.189 7.275 7.098 7.237 222,546 +0.05(+0.67%)
Jan 25, 2007 7.299 7.458 7.175 7.189 435,090 -0.10(-1.32%)
Jan 24, 2007 7.026 7.318 6.983 7.285 267,972 +0.26(+3.69%)
Jan 23, 2007 7.026 7.146 6.896 7.026 222,129 -0.01(-0.14%)
Jan 22, 2007 6.911 7.059 6.815 7.035 181,704 +0.11(+1.59%)
Jan 19, 2007 6.959 6.992 6.824 6.925 257,136 -0.01(-0.14%)
Jan 18, 2007 6.815 7.007 6.767 6.935 185,872 +0.07(+0.98%)
Jan 17, 2007 6.997 7.035 6.839 6.867 185,872 -0.18(-2.52%)
Jan 16, 2007 7.136 7.232 6.944 7.045 145,447 -0.09(-1.28%)
Jan 12, 2007 7.141 7.362 7.055 7.136 130,027 -0.02(-0.27%)
Jan 11, 2007 7.059 7.242 7.016 7.155 261,304 +0.12(+1.71%)
Jan 10, 2007 7.031 7.059 6.887 7.035 251,094 -0.04(-0.54%)
Jan 09, 2007 7.074 7.136 6.911 7.074 212,752 +0.01(+0.14%)
Jan 08, 2007 6.949 7.127 6.733 7.064 234,215 +0.11(+1.52%)
Jan 05, 2007 7.122 7.122 6.906 6.959 403,625 -0.21(-2.95%)
Jan 04, 2007 7.227 7.232 6.896 7.170 456,970 -0.06(-0.80%)
Jan 03, 2007 7.179 7.515 7.170 7.227 275,057 +0.12(+1.76%)
Dec 29, 2006 7.390 7.429 7.103 7.103 195,874 -0.30(-4.02%)
Dec 28, 2006 7.602 7.602 7.400 7.400 103,354 -0.20(-2.65%)
Dec 27, 2006 7.386 7.602 7.386 7.602 135,861 +0.27(+3.73%)
Dec 26, 2006 7.155 7.366 7.155 7.328 128,151 +0.17(+2.41%)
Dec 22, 2006 7.405 7.424 7.122 7.155 240,050 -0.30(-3.99%)
Dec 21, 2006 7.199 7.554 7.199 7.453 213,377 +0.25(+3.53%)
Dec 20, 2006 7.323 7.520 7.189 7.199 364,867 -0.10(-1.38%)
Dec 19, 2006 7.357 7.357 7.232 7.299 173,369 -0.08(-1.04%)
Dec 18, 2006 7.486 7.510 7.342 7.376 241,508 -0.12(-1.66%)
Dec 15, 2006 7.534 7.630 7.482 7.501 352,781 -0.04(-0.57%)
Dec 14, 2006 7.462 7.645 7.458 7.544 275,265 +0.07(+0.90%)
Dec 13, 2006 7.458 7.549 7.453 7.477 155,449 +0.04(+0.58%)
Dec 12, 2006 7.424 7.477 7.376 7.434 302,354 +0.00(+0.06%)
Dec 11, 2006 7.304 7.568 7.246 7.429 403,834 +0.11(+1.44%)
Dec 08, 2006 7.395 7.424 7.261 7.323 253,802 -0.08(-1.10%)
Dec 07, 2006 7.410 7.626 7.390 7.405 332,569 +0.03(+0.46%)
Dec 06, 2006 7.501 7.654 7.371 7.371 457,803 -0.18(-2.35%)
Dec 05, 2006 6.776 7.678 6.776 7.549 1,339,237 +0.80(+11.80%)
Dec 04, 2006 6.651 6.819 6.599 6.752 362,992 +0.10(+1.52%)
Dec 01, 2006 6.594 6.680 6.560 6.651 246,926 -0.04(-0.57%)
Nov 30, 2006 6.709 6.815 6.666 6.690 258,595 -0.02(-0.29%)
Nov 29, 2006 6.743 6.853 6.690 6.709 254,636 +0.01(+0.22%)
Nov 28, 2006 6.690 6.743 6.637 6.695 274,640 +0.00(+0.00%)
Nov 27, 2006 6.771 6.771 6.671 6.695 323,817 -0.11(-1.55%)
Nov 24, 2006 6.767 6.843 6.728 6.800 89,185 +0.03(+0.43%)
Nov 22, 2006 6.786 6.791 6.671 6.771 211,710 +0.00(+0.00%)
Nov 21, 2006 6.815 6.815 6.685 6.771 244,009 -0.02(-0.28%)
Nov 20, 2006 6.767 6.805 6.685 6.791 143,779 +0.01(+0.21%)
Nov 17, 2006 6.863 6.872 6.695 6.776 333,819 -0.09(-1.26%)
Nov 16, 2006 6.906 6.935 6.723 6.863 178,995 -0.00(-0.07%)
Nov 15, 2006 6.795 7.007 6.709 6.867 312,356 +0.08(+1.13%)
Nov 14, 2006 6.738 6.843 6.618 6.791 529,068 +0.06(+0.86%)
Nov 13, 2006 6.949 7.055 6.699 6.733 670,139 +0.01(+0.21%)
Nov 10, 2006 6.704 6.771 6.647 6.719 254,219 +0.00(+0.00%)
Nov 09, 2006 6.896 6.896 6.627 6.719 468,222 -0.18(-2.64%)
Nov 08, 2006 6.800 6.963 6.752 6.901 296,103 +0.05(+0.77%)
Nov 07, 2006 6.983 7.016 6.819 6.848 383,204 -0.17(-2.39%)
Nov 06, 2006 6.896 7.122 6.719 7.016 665,972 +0.16(+2.38%)
Nov 03, 2006 7.175 7.175 6.675 6.853 1,269,848 -0.46(-6.24%)
Nov 02, 2006 7.199 7.448 7.151 7.309 457,595 +0.07(+0.99%)
Nov 01, 2006 7.582 7.640 7.199 7.237 716,607 -0.35(-4.56%)
Oct 31, 2006 7.755 7.808 7.520 7.582 280,683 -0.13(-1.68%)
Oct 30, 2006 7.602 7.789 7.539 7.712 263,388 +0.11(+1.39%)
Oct 27, 2006 7.678 7.779 7.549 7.606 291,519 -0.07(-0.94%)
Oct 26, 2006 7.573 7.707 7.534 7.678 454,678 +0.18(+2.43%)
Oct 25, 2006 7.462 7.554 7.376 7.496 214,836 +0.08(+1.10%)
Oct 24, 2006 7.501 7.563 7.390 7.414 274,849 -0.09(-1.15%)
Oct 23, 2006 7.395 7.544 7.342 7.501 327,151 +0.11(+1.43%)
Oct 20, 2006 7.400 7.442 7.237 7.395 240,258 +0.03(+0.46%)
Oct 19, 2006 7.390 7.419 7.323 7.362 335,278 +0.02(+0.26%)
Oct 18, 2006 7.251 7.410 7.199 7.342 401,333 +0.11(+1.53%)
Oct 17, 2006 7.309 7.309 7.175 7.232 700,354 -0.20(-2.65%)
Oct 16, 2006 7.510 7.510 7.342 7.429 156,699 -0.03(-0.45%)
Oct 13, 2006 7.630 7.630 7.438 7.462 271,514 -0.17(-2.20%)
Oct 12, 2006 7.438 7.654 7.362 7.630 233,798 +0.24(+3.18%)
Oct 11, 2006 7.429 7.573 7.304 7.395 348,197 -0.05(-0.64%)
Oct 10, 2006 7.376 7.448 7.232 7.443 400,916 +0.08(+1.11%)
Oct 09, 2006 7.208 7.362 7.079 7.362 667,639 +0.08(+1.12%)
Oct 06, 2006 7.491 7.510 7.141 7.280 649,510 -0.33(-4.35%)
Oct 05, 2006 8.110 8.120 7.290 7.611 1,690,769 -0.54(-6.60%)
Oct 04, 2006 8.072 8.177 7.904 8.149 386,538 +0.09(+1.07%)
Oct 03, 2006 7.746 8.144 7.630 8.062 646,801 +0.33(+4.22%)
Oct 02, 2006 7.659 7.818 7.592 7.736 480,516 +0.08(+1.07%)
Sep 29, 2006 7.794 7.904 7.510 7.654 603,459 -0.15(-1.97%)
Sep 28, 2006 7.822 7.918 7.674 7.808 269,014 +0.04(+0.49%)
Sep 27, 2006 7.707 8.000 7.702 7.770 288,393 +0.07(+0.87%)
Sep 26, 2006 7.741 7.894 7.683 7.702 467,180 -0.05(-0.62%)
Sep 25, 2006 7.818 7.894 7.462 7.750 392,581 -0.12(-1.58%)
Sep 22, 2006 7.779 7.875 7.582 7.875 324,442 +0.10(+1.30%)
Sep 21, 2006 7.678 7.832 7.597 7.774 251,094 +0.05(+0.62%)
Sep 20, 2006 7.726 7.770 7.626 7.726 252,969 +0.05(+0.69%)
Sep 19, 2006 7.506 7.746 7.438 7.674 360,283 +0.18(+2.37%)
Sep 18, 2006 7.630 7.717 7.453 7.496 310,273 -0.23(-2.98%)
Sep 15, 2006 7.510 7.741 7.314 7.726 558,449 +0.28(+3.74%)
Sep 14, 2006 8.034 8.034 7.400 7.448 824,338 -0.76(-9.24%)
Sep 13, 2006 7.995 8.230 7.990 8.206 592,623 +0.13(+1.60%)
Sep 12, 2006 7.683 8.110 7.515 8.077 866,222 +0.46(+6.05%)
Sep 11, 2006 7.438 7.678 7.342 7.616 302,771 +0.13(+1.73%)
Sep 08, 2006 7.424 7.558 7.342 7.486 516,357 +0.10(+1.30%)
Sep 07, 2006 7.342 7.530 7.203 7.390 926,443 +0.09(+1.25%)
Sep 06, 2006 6.637 7.299 6.632 7.299 1,407,793 +0.68(+10.30%)
Sep 05, 2006 6.503 6.637 6.474 6.618 517,607 +0.12(+1.92%)
Sep 01, 2006 6.743 6.800 6.450 6.493 381,746 -0.25(-3.70%)
Aug 31, 2006 6.959 6.959 6.719 6.743 614,919 -0.17(-2.43%)
Aug 30, 2006 6.920 6.959 6.805 6.911 292,561 +0.04(+0.56%)
Aug 29, 2006 6.781 6.949 6.714 6.872 347,572 +0.09(+1.34%)
Aug 28, 2006 6.709 6.791 6.651 6.781 401,125 +0.12(+1.80%)
Aug 25, 2006 6.771 6.771 6.498 6.661 437,174 -0.09(-1.28%)
Aug 24, 2006 7.203 7.213 6.666 6.747 402,375 -0.44(-6.14%)
Aug 23, 2006 7.261 7.290 7.136 7.189 192,748 -0.02(-0.33%)
Aug 22, 2006 7.246 7.290 7.127 7.213 382,996 -0.06(-0.86%)
Aug 21, 2006 7.021 7.275 6.815 7.275 393,207 +0.25(+3.55%)
Aug 18, 2006 7.294 7.294 6.930 7.026 268,389 -0.27(-3.68%)
Aug 17, 2006 7.199 7.328 6.992 7.294 176,286 +0.02(+0.26%)
Aug 16, 2006 7.318 7.318 7.151 7.275 260,887 -0.04(-0.59%)
Aug 15, 2006 7.151 7.318 7.127 7.318 281,933 +0.19(+2.62%)
Aug 14, 2006 7.050 7.175 7.011 7.131 178,787 +0.13(+1.85%)
Aug 11, 2006 7.160 7.165 6.978 7.002 165,242 -0.15(-2.08%)
Aug 10, 2006 7.107 7.314 7.040 7.151 231,298 -0.00(-0.07%)
Aug 09, 2006 7.045 7.189 7.011 7.155 458,637 +0.12(+1.64%)
Aug 08, 2006 7.251 7.381 6.987 7.040 439,883 -0.11(-1.48%)
Aug 07, 2006 7.333 7.333 6.930 7.146 334,028 -0.20(-2.74%)
Aug 04, 2006 7.558 7.602 7.227 7.347 476,140 -0.16(-2.17%)
Aug 03, 2006 7.438 7.606 7.199 7.510 674,932 +0.32(+4.47%)
Aug 02, 2006 7.448 7.448 7.136 7.189 248,801 -0.26(-3.48%)
Aug 01, 2006 7.347 7.458 7.199 7.448 569,910 +0.05(+0.71%)
Jul 31, 2006 7.395 7.534 7.318 7.395 175,244 -0.05(-0.64%)
Jul 28, 2006 7.510 7.510 7.280 7.443 162,950 -0.02(-0.26%)
Jul 27, 2006 7.285 7.525 7.285 7.462 362,367 +0.23(+3.12%)
Jul 26, 2006 7.175 7.318 7.093 7.237 491,560 +0.06(+0.87%)
Jul 25, 2006 7.270 7.318 7.175 7.175 322,775 -0.10(-1.32%)
Jul 24, 2006 7.203 7.309 7.151 7.270 269,639 +0.07(+0.93%)
Jul 21, 2006 7.203 7.304 7.055 7.203 342,779 -0.01(-0.13%)
Jul 20, 2006 7.453 7.534 7.170 7.213 1,109,189 -0.19(-2.59%)
Jul 19, 2006 7.266 7.434 7.266 7.405 277,349 +0.19(+2.59%)
Jul 18, 2006 7.208 7.290 7.007 7.218 497,187 -0.00(-0.07%)
Jul 17, 2006 7.127 7.299 7.098 7.222 350,073 +0.05(+0.67%)
Jul 14, 2006 7.213 7.285 7.016 7.175 533,236 -0.06(-0.86%)
Jul 13, 2006 7.395 7.424 7.199 7.237 365,492 -0.16(-2.20%)
Jul 12, 2006 7.942 7.942 7.386 7.400 280,475 -0.52(-6.60%)
Jul 11, 2006 7.971 7.971 7.616 7.923 196,916 -0.09(-1.14%)
Jul 10, 2006 7.870 8.125 7.837 8.014 362,367 +0.12(+1.58%)
Jul 07, 2006 7.678 7.894 7.635 7.890 459,679 +0.16(+2.11%)
Jul 06, 2006 7.678 7.899 7.510 7.726 456,136 +0.24(+3.21%)
Jul 05, 2006 7.597 7.606 7.414 7.486 416,753 -0.18(-2.38%)
Jul 03, 2006 7.650 7.707 7.582 7.669 127,526 +0.14(+1.85%)
Jun 30, 2006 7.678 7.741 7.482 7.530 573,452 -0.15(-1.94%)
Jun 29, 2006 7.578 7.750 7.530 7.678 294,853 +0.20(+2.63%)
Jun 28, 2006 7.616 7.678 7.275 7.482 199,208 -0.15(-1.95%)
Jun 27, 2006 7.654 7.685 7.530 7.630 275,890 -0.05(-0.62%)
Jun 26, 2006 7.501 7.760 7.491 7.678 190,664 +0.20(+2.70%)
Jun 23, 2006 7.630 7.678 7.443 7.477 127,734 -0.19(-2.50%)
Jun 22, 2006 7.563 7.678 7.506 7.669 166,076 +0.12(+1.52%)
Jun 21, 2006 7.438 7.630 7.357 7.554 111,689 +0.05(+0.64%)
Jun 20, 2006 7.558 7.659 7.462 7.506 132,110 -0.08(-1.01%)
Jun 19, 2006 7.554 7.678 7.472 7.582 259,429 +0.03(+0.38%)
Jun 16, 2006 7.616 7.789 7.405 7.554 682,642 -0.11(-1.44%)
Jun 15, 2006 7.530 7.726 7.486 7.664 250,052 +0.13(+1.78%)
Jun 14, 2006 7.266 7.582 7.222 7.530 194,623 +0.22(+2.95%)
Jun 13, 2006 7.299 7.530 7.222 7.314 304,021 -0.03(-0.46%)
Jun 12, 2006 7.544 7.544 7.021 7.347 460,095 -0.20(-2.61%)
Jun 09, 2006 7.736 7.866 7.482 7.544 243,592 -0.13(-1.75%)
Jun 08, 2006 7.165 7.678 7.064 7.678 409,252 +0.51(+7.17%)
Jun 07, 2006 7.645 7.755 7.103 7.165 580,746 -0.58(-7.44%)
Jun 06, 2006 7.347 7.942 7.347 7.741 499,479 +0.20(+2.67%)
Jun 05, 2006 7.506 7.731 7.415 7.539 351,740 -0.06(-0.82%)
Jun 02, 2006 6.959 7.602 6.959 7.602 458,012 +0.71(+10.23%)
Jun 01, 2006 6.719 6.896 6.719 6.896 270,889 +0.17(+2.50%)
May 31, 2006 6.719 6.791 6.575 6.728 590,331 -0.12(-1.68%)
May 30, 2006 7.059 7.059 6.839 6.843 213,169 -0.24(-3.39%)
May 26, 2006 7.266 7.266 7.045 7.083 127,526 -0.16(-2.25%)
May 25, 2006 7.031 7.246 7.031 7.246 153,365 +0.22(+3.07%)
May 24, 2006 6.834 7.050 6.834 7.031 308,814 +0.18(+2.59%)
May 23, 2006 6.911 6.959 6.824 6.853 171,494 -0.03(-0.42%)
May 22, 2006 6.829 7.050 6.733 6.882 263,179 +0.00(+0.07%)
May 19, 2006 6.887 6.949 6.728 6.877 157,116 -0.07(-1.04%)
May 18, 2006 6.954 7.007 6.891 6.949 204,000 -0.03(-0.41%)
May 17, 2006 6.911 7.064 6.882 6.978 182,121 -0.03(-0.41%)
May 16, 2006 7.031 7.055 6.959 7.007 140,654 -0.01(-0.21%)
May 15, 2006 6.810 7.093 6.795 7.021 160,658 +0.16(+2.38%)
May 12, 2006 6.944 7.136 6.824 6.858 242,758 -0.33(-4.54%)
May 11, 2006 7.318 7.342 7.175 7.184 213,377 -0.16(-2.16%)
May 10, 2006 7.246 7.448 7.227 7.342 166,493 +0.11(+1.53%)
May 09, 2006 7.251 7.371 7.184 7.232 182,954 -0.07(-0.92%)
May 08, 2006 7.270 7.333 7.170 7.299 162,117 +0.00(+0.00%)
May 05, 2006 7.194 7.462 7.194 7.299 166,076 +0.13(+1.88%)
May 04, 2006 7.381 7.381 7.088 7.165 244,217 -0.22(-2.99%)
May 03, 2006 7.141 7.462 7.079 7.386 298,812 +0.24(+3.43%)
May 02, 2006 7.534 7.798 7.083 7.141 565,951 +0.09(+1.22%)
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.