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 (%)
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%)
May 01, 2006 7.285 7.366 6.843 7.055 339,029 -0.19(-2.65%)
Apr 28, 2006 7.175 7.328 7.103 7.246 180,871 +0.02(+0.33%)
Apr 27, 2006 7.103 7.266 7.035 7.222 162,950 +0.10(+1.35%)
Apr 26, 2006 7.318 7.414 7.103 7.127 122,525 -0.17(-2.30%)
Apr 25, 2006 7.275 7.304 7.170 7.294 118,566 +0.02(+0.26%)
Apr 24, 2006 7.414 7.414 7.275 7.275 149,822 -0.26(-3.44%)
Apr 21, 2006 7.606 7.630 7.338 7.534 184,830 +0.05(+0.71%)
Apr 20, 2006 7.390 7.486 7.347 7.482 128,151 +0.05(+0.71%)
Apr 19, 2006 7.366 7.506 7.366 7.429 164,409 -0.00(-0.06%)
Apr 18, 2006 7.007 7.434 7.007 7.434 156,490 +0.43(+6.10%)
Apr 17, 2006 6.983 7.011 6.935 7.007 191,081 -0.00(-0.07%)
Apr 13, 2006 7.026 7.035 6.930 7.011 97,520 -0.01(-0.20%)
Apr 12, 2006 6.800 7.059 6.800 7.026 133,986 -0.01(-0.20%)
Apr 11, 2006 6.963 7.040 6.954 7.040 132,319 +0.10(+1.38%)
Apr 10, 2006 6.983 7.021 6.911 6.944 187,539 -0.05(-0.69%)
Apr 07, 2006 7.098 7.117 6.983 6.992 184,830 -0.06(-0.88%)
Apr 06, 2006 6.762 7.059 6.762 7.055 192,540 +0.15(+2.15%)
Apr 05, 2006 7.103 7.103 6.901 6.906 108,772 -0.23(-3.23%)
Apr 04, 2006 6.911 7.146 6.891 7.136 202,750 +0.15(+2.20%)
Apr 03, 2006 6.935 6.997 6.867 6.983 250,468 +0.10(+1.39%)
Mar 31, 2006 7.007 7.007 6.887 6.887 250,885 -0.12(-1.71%)
Mar 30, 2006 7.045 7.045 6.906 7.007 108,147 -0.03(-0.41%)
Mar 29, 2006 7.107 7.136 7.016 7.035 140,237 +0.00(+0.07%)
Mar 28, 2006 7.011 7.079 6.911 7.031 74,390 +0.02(+0.34%)
Mar 27, 2006 7.103 7.141 6.954 7.007 108,772 -0.10(-1.42%)
Mar 24, 2006 7.088 7.117 7.011 7.107 88,560 +0.02(+0.34%)
Mar 23, 2006 7.031 7.122 6.992 7.083 125,026 +0.03(+0.41%)
Mar 22, 2006 6.925 7.064 6.911 7.055 258,803 +0.10(+1.45%)
Mar 21, 2006 7.160 7.160 6.939 6.954 247,343 -0.17(-2.42%)
Mar 20, 2006 7.055 7.127 7.002 7.127 112,315 +0.08(+1.09%)
Mar 17, 2006 7.059 7.103 6.959 7.050 518,858 +0.04(+0.55%)
Mar 16, 2006 7.045 7.055 6.949 7.011 141,487 -0.02(-0.27%)
Mar 15, 2006 6.954 7.045 6.944 7.031 184,621 +0.07(+1.03%)
Mar 14, 2006 6.872 7.016 6.819 6.959 115,649 +0.09(+1.33%)
Mar 13, 2006 6.810 6.954 6.743 6.867 185,246 +0.06(+0.85%)
Mar 10, 2006 6.786 6.839 6.723 6.810 192,540 +0.03(+0.50%)
Mar 09, 2006 6.767 6.810 6.699 6.776 157,324 +0.03(+0.50%)
Mar 08, 2006 6.623 6.810 6.618 6.743 123,567 +0.11(+1.59%)
Mar 07, 2006 6.666 6.695 6.575 6.637 177,120 -0.10(-1.43%)
Mar 06, 2006 6.277 6.815 6.277 6.733 103,563 +0.00(+0.00%)
Mar 03, 2006 6.839 6.839 6.719 6.733 536,153 -0.10(-1.41%)
Mar 02, 2006 6.805 6.887 6.791 6.829 301,312 +0.01(+0.21%)
Mar 01, 2006 6.839 6.877 6.791 6.815 410,085 -0.02(-0.35%)
Feb 28, 2006 6.935 6.920 6.810 6.839 206,501 -0.10(-1.38%)
Feb 27, 2006 6.834 6.973 6.709 6.935 240,883 +0.12(+1.76%)
Feb 24, 2006 6.719 6.848 6.675 6.815 143,363 +0.06(+0.92%)
Feb 23, 2006 6.699 6.776 6.690 6.752 286,309 +0.05(+0.72%)
Feb 22, 2006 6.719 6.767 6.627 6.704 256,511 -0.07(-1.06%)
Feb 21, 2006 6.867 6.911 6.608 6.776 688,060 -0.33(-4.66%)
Feb 17, 2006 7.122 7.122 7.007 7.107 130,235 -0.02(-0.34%)
Feb 16, 2006 6.925 7.136 6.925 7.131 120,233 +0.25(+3.70%)
Feb 15, 2006 6.853 6.901 6.757 6.877 147,530 +0.02(+0.28%)
Feb 14, 2006 6.767 6.882 6.671 6.858 176,911 +0.14(+2.07%)
Feb 13, 2006 6.767 6.767 6.671 6.719 151,906 -0.01(-0.14%)
Feb 10, 2006 6.714 6.757 6.527 6.728 118,358 +0.04(+0.65%)
Feb 09, 2006 6.719 6.757 6.651 6.685 126,484 -0.03(-0.50%)
Feb 08, 2006 6.695 6.824 6.608 6.719 270,264 -0.19(-2.71%)
Feb 07, 2006 6.911 6.983 6.824 6.906 127,734 -0.00(-0.07%)
Feb 06, 2006 6.949 6.968 6.843 6.911 193,373 -0.08(-1.10%)
Feb 03, 2006 7.299 7.414 6.968 6.987 322,567 -0.34(-4.65%)
Feb 02, 2006 7.151 7.328 7.079 7.328 196,499 +0.13(+1.80%)
Feb 01, 2006 7.083 7.237 7.059 7.199 154,407 +0.07(+0.94%)
Jan 31, 2006 7.103 7.165 7.043 7.131 172,744 +0.00(+0.07%)
Jan 30, 2006 7.069 7.179 7.040 7.127 383,830 +0.01(+0.20%)
Jan 27, 2006 7.194 7.232 7.031 7.112 157,741 -0.08(-1.13%)
Jan 26, 2006 6.954 7.199 6.887 7.194 309,647 +0.26(+3.81%)
Jan 25, 2006 6.776 6.930 6.719 6.930 110,231 +0.11(+1.55%)
Jan 24, 2006 6.685 6.824 6.642 6.824 80,225 +0.13(+1.94%)
Jan 23, 2006 6.579 6.695 6.378 6.695 198,583 +0.12(+1.75%)
Jan 20, 2006 6.666 6.666 6.455 6.579 114,607 -0.02(-0.29%)
Jan 19, 2006 6.623 6.637 6.445 6.599 195,457 +0.02(+0.36%)
Jan 18, 2006 6.335 6.579 6.335 6.575 128,151 +0.22(+3.40%)
Jan 17, 2006 6.517 6.517 6.287 6.359 251,094 -0.21(-3.14%)
Jan 13, 2006 6.579 6.632 6.503 6.565 164,409 +0.03(+0.44%)
Jan 12, 2006 6.589 6.642 6.445 6.536 91,269 -0.09(-1.38%)
Jan 11, 2006 6.623 6.627 6.431 6.627 212,127 -0.03(-0.50%)
Jan 10, 2006 6.455 6.695 6.407 6.661 196,916 +0.21(+3.20%)
Jan 09, 2006 6.378 6.527 6.378 6.455 128,568 +0.11(+1.66%)
Jan 06, 2006 6.359 6.387 6.167 6.349 141,071 +0.01(+0.23%)
Jan 05, 2006 6.244 6.474 6.239 6.335 188,581 +0.01(+0.23%)
Jan 04, 2006 6.258 6.354 6.167 6.320 188,164 +0.01(+0.23%)
Jan 03, 2006 6.234 6.407 6.076 6.306 158,574 +0.12(+1.94%)
Dec 30, 2005 6.167 6.267 6.080 6.186 157,324 -0.03(-0.46%)
Dec 29, 2005 6.191 6.311 6.124 6.215 97,520 +0.05(+0.78%)
Dec 28, 2005 6.167 6.229 6.143 6.167 128,568 +0.00(+0.00%)
Dec 27, 2005 6.277 6.378 6.157 6.167 125,026 -0.09(-1.46%)
Dec 23, 2005 6.229 6.335 6.224 6.258 115,232 +0.04(+0.62%)
Dec 22, 2005 6.239 6.431 6.152 6.220 150,448 -0.01(-0.15%)
Dec 21, 2005 6.196 6.354 6.186 6.229 131,902 +0.12(+1.88%)
Dec 20, 2005 6.234 6.263 6.114 6.114 137,737 -0.07(-1.16%)
Dec 19, 2005 6.248 6.301 6.148 6.186 145,238 -0.06(-0.92%)
Dec 16, 2005 6.411 6.479 6.244 6.244 358,408 -0.15(-2.33%)
Dec 15, 2005 6.445 6.546 6.239 6.392 108,147 -0.13(-1.99%)
Dec 14, 2005 6.541 6.599 6.474 6.522 135,861 -0.02(-0.29%)
Dec 13, 2005 6.603 6.623 6.459 6.541 89,602 -0.08(-1.16%)
Dec 12, 2005 6.613 6.699 6.579 6.618 79,391 +0.04(+0.66%)
Dec 09, 2005 6.656 6.665 6.512 6.575 133,569 -0.12(-1.79%)
Dec 08, 2005 6.767 6.771 6.527 6.695 136,903 +0.01(+0.14%)
Dec 07, 2005 6.627 6.719 6.575 6.685 163,992 +0.11(+1.60%)
Dec 06, 2005 6.315 6.829 6.287 6.579 478,849 +0.38(+6.20%)
Dec 05, 2005 6.119 6.205 6.028 6.196 91,685 -0.02(-0.31%)
Dec 02, 2005 6.124 6.282 6.085 6.215 122,108 +0.06(+0.94%)
Dec 01, 2005 6.239 6.363 6.013 6.157 244,842 -0.03(-0.54%)
Nov 30, 2005 5.994 6.263 5.980 6.191 215,461 +0.26(+4.37%)
Nov 29, 2005 6.133 6.109 5.888 5.932 199,833 -0.20(-3.29%)
Nov 28, 2005 6.234 6.277 6.133 6.133 307,772 -0.11(-1.69%)
Nov 25, 2005 6.248 6.248 6.220 6.239 50,010 -0.01(-0.15%)
Nov 23, 2005 6.167 6.330 6.167 6.248 106,480 +0.05(+0.77%)
Nov 22, 2005 6.296 6.330 6.200 6.200 132,527 -0.07(-1.15%)
Nov 21, 2005 6.263 6.301 6.220 6.272 121,483 +0.03(+0.54%)
Nov 18, 2005 6.344 6.344 6.200 6.239 158,366 -0.04(-0.61%)
Nov 17, 2005 6.100 6.306 6.100 6.277 113,356 +0.18(+2.99%)
Nov 16, 2005 6.143 6.287 6.023 6.095 94,186 +0.00(+0.00%)
Nov 15, 2005 6.354 6.397 6.032 6.095 152,740 -0.26(-4.15%)
Nov 14, 2005 6.383 6.411 6.205 6.359 287,768 +0.17(+2.71%)
Nov 11, 2005 6.066 6.239 5.999 6.191 89,602 +0.09(+1.42%)
Nov 10, 2005 5.840 6.172 5.840 6.104 181,704 +0.24(+4.01%)
Nov 09, 2005 5.860 5.879 5.812 5.869 164,409 +0.02(+0.41%)
Nov 08, 2005 6.018 6.018 5.773 5.845 344,238 -0.22(-3.64%)
Nov 07, 2005 5.855 6.109 5.792 6.066 238,799 +0.21(+3.61%)
Nov 04, 2005 5.860 5.903 5.792 5.855 305,897 +0.02(+0.33%)
Nov 03, 2005 5.908 5.922 5.716 5.836 262,763 -0.04(-0.65%)
Nov 02, 2005 5.759 5.874 5.663 5.874 217,545 +0.06(+0.99%)
Nov 01, 2005 5.831 5.903 5.740 5.816 90,018 -0.06(-0.98%)
Oct 31, 2005 5.831 5.917 5.759 5.874 277,766 +0.05(+0.82%)
Oct 28, 2005 5.639 5.855 5.639 5.826 135,028 +0.20(+3.58%)
Oct 27, 2005 5.639 5.663 5.615 5.624 400,083 +0.01(+0.17%)
Oct 26, 2005 5.653 5.759 5.581 5.615 105,855 -0.04(-0.76%)
Oct 25, 2005 5.749 5.816 5.596 5.658 184,830 -0.05(-0.92%)
Oct 24, 2005 5.600 5.788 5.591 5.711 249,010 +0.11(+1.97%)
Oct 21, 2005 5.581 5.653 5.552 5.600 231,715 +0.02(+0.43%)
Oct 20, 2005 5.725 5.759 5.533 5.576 212,544 -0.16(-2.76%)
Oct 19, 2005 5.639 5.759 5.615 5.735 256,928 +0.10(+1.70%)
Oct 18, 2005 5.730 5.759 5.605 5.639 607,418 -0.14(-2.41%)
Oct 17, 2005 5.716 5.783 5.687 5.778 319,441 +0.10(+1.69%)
Oct 14, 2005 5.768 5.788 5.639 5.682 617,420 -0.08(-1.33%)
Oct 13, 2005 5.759 5.860 5.644 5.759 339,237 +0.01(+0.25%)
Oct 12, 2005 5.768 5.788 5.711 5.744 380,287 -0.04(-0.66%)
Oct 11, 2005 5.754 5.826 5.754 5.783 198,999 +0.04(+0.67%)
Oct 10, 2005 5.816 5.840 5.716 5.744 191,915 -0.10(-1.64%)
Oct 07, 2005 5.932 5.932 5.759 5.840 205,251 -0.09(-1.54%)
Oct 06, 2005 5.720 5.941 5.720 5.932 267,139 +0.22(+3.78%)
Oct 05, 2005 5.783 5.802 5.716 5.716 277,141 -0.07(-1.16%)
Oct 04, 2005 5.850 5.893 5.778 5.783 116,691 -0.02(-0.41%)
Oct 03, 2005 5.831 5.922 5.783 5.807 116,274 -0.06(-1.06%)
Sep 30, 2005 5.927 5.927 5.783 5.869 113,982 -0.06(-0.97%)
Sep 29, 2005 5.802 5.941 5.783 5.927 205,042 +0.12(+2.15%)
Sep 28, 2005 5.879 5.884 5.778 5.802 180,871 -0.08(-1.31%)
Sep 27, 2005 5.912 5.932 5.812 5.879 163,159 -0.01(-0.24%)
Sep 26, 2005 5.807 5.941 5.807 5.893 124,609 +0.12(+2.16%)
Sep 23, 2005 5.768 5.855 5.740 5.768 80,225 -0.01(-0.17%)
Sep 22, 2005 5.773 5.821 5.735 5.778 136,486 -0.00(-0.08%)
Sep 21, 2005 5.802 5.807 5.759 5.783 452,386 -0.06(-1.07%)
Sep 20, 2005 5.932 5.960 5.778 5.845 301,312 -0.11(-1.77%)
Sep 19, 2005 6.056 6.056 5.884 5.951 198,166 -0.11(-1.74%)
Sep 16, 2005 5.936 6.095 5.903 6.056 303,813 +0.15(+2.52%)
Sep 15, 2005 5.932 5.932 5.888 5.908 89,185 -0.02(-0.40%)
Sep 14, 2005 5.975 6.023 5.884 5.932 93,352 -0.02(-0.32%)
Sep 13, 2005 5.994 6.042 5.893 5.951 112,940 -0.07(-1.20%)
Sep 12, 2005 5.922 6.104 5.864 6.023 165,867 +0.10(+1.70%)
Sep 09, 2005 5.908 5.932 5.879 5.922 142,321 +0.01(+0.24%)
Sep 08, 2005 5.903 5.932 5.855 5.908 279,641 -0.02(-0.32%)
Sep 07, 2005 5.936 5.936 5.840 5.927 248,176 +0.00(+0.00%)
Sep 06, 2005 5.980 5.989 5.879 5.927 345,697 -0.03(-0.48%)
Sep 02, 2005 5.999 6.056 5.884 5.956 278,183 -0.02(-0.40%)
Sep 01, 2005 5.994 6.056 5.908 5.980 80,016 +0.00(+0.00%)
Aug 31, 2005 5.999 6.061 5.898 5.980 144,613 -0.00(-0.08%)
Aug 30, 2005 6.047 6.047 5.908 5.984 144,821 -0.06(-1.03%)
Aug 29, 2005 5.855 6.061 5.855 6.047 267,764 +0.19(+3.28%)
Aug 26, 2005 5.879 5.912 5.855 5.855 174,203 -0.01(-0.16%)
Aug 25, 2005 5.874 5.922 5.764 5.864 302,146 -0.04(-0.73%)
Aug 24, 2005 6.047 6.119 5.840 5.908 509,272 -0.11(-1.83%)
Aug 23, 2005 6.076 6.076 5.951 6.018 727,235 -0.06(-0.95%)
Aug 22, 2005 6.143 6.176 6.032 6.076 643,259 -0.02(-0.32%)
Aug 19, 2005 6.042 6.205 6.023 6.095 414,878 +0.06(+1.03%)
Aug 18, 2005 6.023 6.080 5.989 6.032 331,735 -0.04(-0.63%)
Aug 17, 2005 6.196 6.196 6.047 6.071 487,601 -0.09(-1.48%)
Aug 16, 2005 6.152 6.224 6.095 6.162 594,915 +0.05(+0.78%)
Aug 15, 2005 6.143 6.210 6.028 6.114 152,323 +0.00(+0.08%)
Aug 12, 2005 6.148 6.191 6.028 6.109 119,399 -0.06(-1.01%)
Aug 11, 2005 6.191 6.248 6.104 6.172 122,108 +0.00(+0.00%)
Aug 10, 2005 6.167 6.258 6.047 6.172 173,161 +0.05(+0.86%)
Aug 09, 2005 6.104 6.167 6.071 6.119 170,035 +0.06(+1.03%)
Aug 08, 2005 6.085 6.124 5.989 6.056 205,251 -0.05(-0.79%)
Aug 05, 2005 6.100 6.210 6.071 6.104 158,157 -0.04(-0.70%)
Aug 04, 2005 6.143 6.220 6.119 6.148 291,935 +0.00(+0.00%)
Aug 03, 2005 6.167 6.248 6.143 6.148 194,623 -0.02(-0.31%)
Aug 02, 2005 6.359 6.479 6.143 6.167 444,467 -0.22(-3.46%)
Aug 01, 2005 6.459 6.599 6.383 6.387 190,664 -0.03(-0.45%)
Jul 29, 2005 6.493 6.613 6.387 6.416 119,191 -0.11(-1.69%)
Jul 28, 2005 6.474 6.637 6.455 6.527 184,830 +0.05(+0.82%)
Jul 27, 2005 6.469 6.474 6.315 6.474 141,487 +0.05(+0.82%)
Jul 26, 2005 6.459 6.488 6.407 6.421 138,362 +0.01(+0.15%)
Jul 25, 2005 6.479 6.479 6.373 6.411 85,226 -0.08(-1.18%)
Jul 22, 2005 6.459 6.503 6.339 6.488 191,498 +0.08(+1.20%)
Jul 21, 2005 6.690 6.690 6.402 6.411 254,844 -0.24(-3.54%)
Jul 20, 2005 6.407 6.647 6.335 6.647 128,985 +0.24(+3.75%)
Jul 19, 2005 6.411 6.589 6.383 6.407 182,538 +0.04(+0.68%)
Jul 18, 2005 6.320 6.431 6.263 6.363 133,986 +0.05(+0.84%)
Jul 15, 2005 6.291 6.383 6.272 6.311 151,281 -0.03(-0.45%)
Jul 14, 2005 6.397 6.560 6.339 6.339 300,062 -0.01(-0.15%)
Jul 13, 2005 6.330 6.431 6.311 6.349 341,737 +0.06(+0.92%)
Jul 12, 2005 6.445 6.469 6.272 6.291 204,626 -0.09(-1.35%)
Jul 11, 2005 6.263 6.440 6.263 6.378 213,794 +0.12(+2.00%)
Jul 08, 2005 6.263 6.311 6.095 6.253 339,862 -0.01(-0.15%)
Jul 07, 2005 6.719 6.719 6.047 6.263 581,162 -0.51(-7.58%)
Jul 06, 2005 7.136 7.136 6.661 6.776 247,343 -0.36(-5.04%)
Jul 05, 2005 6.863 7.170 6.848 7.136 151,281 +0.24(+3.48%)
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.