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

Haverty Furniture Companies (NY: HVT )

26.80 +0.45 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jul 31, 2012 5.719 5.763 5.493 5.538 59,235 -0.18(-3.18%)
Jul 30, 2012 5.709 5.808 5.680 5.719 21,980 +0.00(+0.09%)
Jul 27, 2012 5.469 5.773 5.460 5.714 72,169 +0.30(+5.53%)
Jul 26, 2012 5.562 5.582 5.395 5.415 27,880 -0.05(-0.90%)
Jul 25, 2012 5.430 5.513 5.327 5.464 45,491 +0.09(+1.64%)
Jul 24, 2012 5.680 5.680 5.327 5.376 46,422 -0.25(-4.45%)
Jul 23, 2012 5.670 5.714 5.616 5.626 40,083 -0.16(-2.80%)
Jul 20, 2012 5.763 5.832 5.665 5.788 78,527 -0.00(-0.08%)
Jul 19, 2012 5.852 5.881 5.778 5.793 42,071 -0.05(-0.92%)
Jul 18, 2012 5.852 5.876 5.788 5.847 61,547 +0.00(+0.08%)
Jul 17, 2012 5.847 5.891 5.783 5.842 38,451 +0.03(+0.59%)
Jul 16, 2012 5.891 5.891 5.783 5.808 48,125 -0.10(-1.74%)
Jul 13, 2012 5.921 5.957 5.798 5.911 66,955 +0.04(+0.67%)
Jul 12, 2012 5.808 5.940 5.776 5.871 115,044 +0.04(+0.67%)
Jul 11, 2012 5.891 5.950 5.788 5.832 74,184 -0.07(-1.25%)
Jul 10, 2012 6.038 6.083 5.808 5.906 69,953 -0.10(-1.64%)
Jul 09, 2012 5.871 6.127 5.864 6.004 183,777 +0.12(+2.09%)
Jul 06, 2012 5.842 5.916 5.768 5.881 47,846 -0.00(-0.08%)
Jul 05, 2012 5.891 5.901 5.803 5.886 75,355 -0.00(-0.08%)
Jul 03, 2012 5.729 5.906 5.709 5.891 70,505 +0.09(+1.61%)
Jul 02, 2012 5.543 5.808 5.484 5.798 71,438 +0.31(+5.73%)
Jun 29, 2012 5.420 5.626 5.411 5.484 159,692 +0.20(+3.81%)
Jun 28, 2012 5.547 5.616 5.189 5.282 57,200 -0.33(-5.94%)
Jun 27, 2012 5.611 5.719 5.533 5.616 96,428 +0.05(+0.97%)
Jun 26, 2012 5.449 5.606 5.395 5.562 40,894 +0.15(+2.72%)
Jun 25, 2012 5.395 5.557 5.307 5.415 42,383 -0.06(-1.08%)
Jun 22, 2012 5.439 5.513 5.425 5.474 241,647 +0.08(+1.55%)
Jun 21, 2012 5.493 5.493 5.346 5.390 147,975 -0.09(-1.70%)
Jun 20, 2012 5.759 5.759 5.400 5.484 62,695 -0.30(-5.18%)
Jun 19, 2012 5.533 5.817 5.469 5.783 86,636 +0.29(+5.27%)
Jun 18, 2012 5.518 5.574 5.420 5.493 80,446 -0.10(-1.76%)
Jun 15, 2012 5.302 5.597 5.199 5.592 155,249 +0.27(+4.98%)
Jun 14, 2012 5.253 5.449 5.155 5.327 87,832 +0.14(+2.65%)
Jun 13, 2012 5.390 5.457 5.130 5.189 93,812 -0.19(-3.47%)
Jun 12, 2012 5.135 5.389 5.135 5.376 79,680 +0.24(+4.68%)
Jun 11, 2012 5.439 5.439 5.101 5.135 88,347 -0.26(-4.74%)
Jun 08, 2012 5.405 5.469 5.307 5.390 125,432 -0.03(-0.63%)
Jun 07, 2012 5.601 5.601 5.415 5.425 94,138 -0.08(-1.52%)
Jun 06, 2012 5.709 5.709 5.425 5.508 112,675 -0.18(-3.19%)
Jun 05, 2012 5.705 5.768 5.562 5.690 51,364 -0.07(-1.28%)
Jun 04, 2012 5.739 5.803 5.621 5.763 65,836 +0.02(+0.43%)
Jun 01, 2012 5.832 5.984 5.606 5.739 137,137 -0.22(-3.71%)
May 31, 2012 5.950 6.137 5.916 5.960 248,001 +0.00(+0.08%)
May 30, 2012 5.837 6.004 5.783 5.955 92,211 +0.05(+0.83%)
May 29, 2012 5.940 5.960 5.773 5.906 62,288 +0.02(+0.42%)
May 25, 2012 5.901 5.940 5.832 5.881 66,381 -0.00(-0.08%)
May 24, 2012 5.803 5.950 5.788 5.886 41,878 +0.10(+1.69%)
May 23, 2012 5.774 5.876 5.739 5.788 57,446 -0.06(-1.09%)
May 22, 2012 6.008 6.028 5.766 5.852 96,797 -0.18(-3.00%)
May 21, 2012 5.872 6.077 5.872 6.033 80,042 +0.16(+2.66%)
May 18, 2012 5.994 6.053 5.808 5.876 91,898 -0.12(-2.04%)
May 17, 2012 5.979 6.097 5.896 5.999 84,769 +0.01(+0.16%)
May 16, 2012 5.832 6.190 5.832 5.989 68,188 +0.20(+3.47%)
May 15, 2012 5.837 5.891 5.754 5.788 55,173 -0.06(-1.09%)
May 14, 2012 5.666 5.862 5.666 5.852 81,078 +0.09(+1.61%)
May 11, 2012 5.744 5.803 5.725 5.759 68,000 -0.03(-0.59%)
May 10, 2012 5.827 5.862 5.754 5.793 23,182 -0.00(-0.08%)
May 09, 2012 5.818 5.911 5.783 5.798 38,353 -0.09(-1.50%)
May 08, 2012 5.867 5.974 5.808 5.886 63,698 -0.02(-0.33%)
May 07, 2012 5.876 5.969 5.774 5.906 58,928 +0.03(+0.58%)
May 04, 2012 5.857 6.023 5.695 5.872 97,741 -0.02(-0.41%)
May 03, 2012 5.964 6.043 5.779 5.896 98,223 -0.05(-0.90%)
May 02, 2012 5.798 5.964 5.764 5.950 51,200 +0.14(+2.44%)
May 01, 2012 5.857 6.106 5.725 5.808 104,363 -0.06(-1.08%)
Apr 30, 2012 6.297 6.297 5.867 5.872 98,849 -0.45(-7.05%)
Apr 27, 2012 6.106 6.346 6.053 6.317 80,352 +0.25(+4.20%)
Apr 26, 2012 6.072 6.072 5.940 6.062 26,199 -0.00(-0.08%)
Apr 25, 2012 6.053 6.106 5.960 6.067 39,577 +0.11(+1.89%)
Apr 24, 2012 5.872 6.028 5.872 5.955 59,201 +0.11(+1.84%)
Apr 23, 2012 5.872 5.945 5.823 5.847 75,278 -0.09(-1.57%)
Apr 20, 2012 5.969 6.238 5.891 5.940 75,278 +0.07(+1.17%)
Apr 19, 2012 5.872 6.092 5.857 5.872 73,414 -0.01(-0.17%)
Apr 18, 2012 6.190 6.190 5.872 5.881 64,558 -0.37(-5.95%)
Apr 17, 2012 6.072 6.322 6.062 6.253 47,031 +0.22(+3.57%)
Apr 16, 2012 5.916 6.116 5.872 6.038 43,260 +0.17(+2.92%)
Apr 13, 2012 5.876 5.891 5.867 5.867 80,594 -0.02(-0.42%)
Apr 12, 2012 5.754 5.920 5.715 5.891 61,989 +0.11(+1.86%)
Apr 11, 2012 5.823 5.837 5.681 5.783 73,759 +0.04(+0.77%)
Apr 10, 2012 5.896 5.925 5.627 5.739 116,693 -0.17(-2.90%)
Apr 09, 2012 5.700 5.964 5.681 5.911 214,036 +0.10(+1.68%)
Apr 05, 2012 5.597 5.857 5.597 5.813 50,542 +0.20(+3.57%)
Apr 04, 2012 5.661 5.852 5.500 5.612 89,196 -0.14(-2.47%)
Apr 03, 2012 5.837 5.974 5.681 5.754 90,089 -0.12(-2.00%)
Apr 02, 2012 5.441 5.891 5.441 5.872 243,268 +0.44(+8.11%)
Mar 30, 2012 5.651 5.690 5.431 5.431 87,728 -0.15(-2.72%)
Mar 29, 2012 5.637 5.681 5.573 5.583 214,839 -0.11(-1.98%)
Mar 28, 2012 5.930 5.930 5.651 5.695 260,942 -0.24(-4.12%)
Mar 27, 2012 6.116 6.116 5.935 5.940 49,841 -0.18(-2.88%)
Mar 26, 2012 6.048 6.194 5.945 6.116 62,766 +0.15(+2.46%)
Mar 23, 2012 5.739 6.057 5.739 5.969 56,095 +0.24(+4.18%)
Mar 22, 2012 5.940 5.945 5.617 5.730 77,593 -0.31(-5.11%)
Mar 21, 2012 6.106 6.116 6.004 6.038 34,750 -0.02(-0.32%)
Mar 20, 2012 6.048 6.209 6.033 6.057 39,743 -0.06(-1.04%)
Mar 19, 2012 5.916 6.190 5.876 6.121 46,522 +0.23(+3.99%)
Mar 16, 2012 6.018 6.018 5.730 5.886 268,030 -0.11(-1.80%)
Mar 15, 2012 6.013 6.062 5.827 5.994 30,170 -0.03(-0.49%)
Mar 14, 2012 5.950 6.067 5.901 6.023 33,810 +0.04(+0.74%)
Mar 13, 2012 5.964 5.994 5.881 5.979 84,622 +0.08(+1.41%)
Mar 12, 2012 5.514 5.925 5.505 5.896 56,602 +0.37(+6.73%)
Mar 09, 2012 5.509 5.578 5.485 5.524 174,540 -0.00(-0.09%)
Mar 08, 2012 5.514 5.539 5.436 5.529 42,105 +0.04(+0.80%)
Mar 07, 2012 5.441 5.524 5.441 5.485 78,533 +0.05(+0.90%)
Mar 06, 2012 5.407 5.500 5.407 5.436 81,397 -0.06(-1.16%)
Mar 05, 2012 5.426 5.759 5.402 5.500 53,348 +0.06(+1.08%)
Mar 02, 2012 5.485 5.529 5.382 5.441 189,508 -0.07(-1.33%)
Mar 01, 2012 5.431 5.553 5.431 5.514 202,717 +0.13(+2.45%)
Feb 29, 2012 5.960 5.960 5.382 5.382 101,941 -0.58(-9.69%)
Feb 28, 2012 5.950 6.023 5.842 5.960 148,445 -0.01(-0.25%)
Feb 27, 2012 6.116 6.160 5.974 5.974 103,972 -0.15(-2.40%)
Feb 24, 2012 6.224 6.224 6.087 6.121 67,822 -0.13(-2.11%)
Feb 23, 2012 6.229 6.322 6.180 6.253 117,500 +0.06(+0.95%)
Feb 22, 2012 6.292 6.361 6.185 6.194 38,099 -0.11(-1.78%)
Feb 21, 2012 6.287 6.341 6.116 6.307 111,123 +0.01(+0.23%)
Feb 17, 2012 6.194 6.297 6.136 6.292 142,107 +0.13(+2.14%)
Feb 16, 2012 5.896 6.170 5.896 6.160 57,094 +0.27(+4.65%)
Feb 15, 2012 5.989 5.989 5.872 5.886 33,395 -0.08(-1.39%)
Feb 14, 2012 6.062 6.077 5.901 5.969 31,316 -0.15(-2.40%)
Feb 13, 2012 5.984 6.160 5.964 6.116 59,203 +0.23(+3.82%)
Feb 10, 2012 5.940 6.004 5.868 5.891 32,134 -0.13(-2.19%)
Feb 09, 2012 6.131 6.180 5.999 6.023 27,525 -0.11(-1.76%)
Feb 08, 2012 6.101 6.150 6.057 6.131 44,981 +0.05(+0.80%)
Feb 07, 2012 6.106 6.131 6.053 6.082 28,173 -0.03(-0.48%)
Feb 06, 2012 6.121 6.185 6.106 6.111 111,990 -0.04(-0.64%)
Feb 03, 2012 6.248 6.282 6.141 6.150 179,081 +0.04(+0.72%)
Feb 02, 2012 6.258 6.287 6.062 6.106 160,947 -0.15(-2.42%)
Feb 01, 2012 6.126 6.282 6.079 6.258 151,230 +0.15(+2.48%)
Jan 31, 2012 6.126 6.126 6.082 6.106 54,184 +0.01(+0.24%)
Jan 30, 2012 6.111 6.131 6.087 6.092 71,838 -0.05(-0.80%)
Jan 27, 2012 6.067 6.146 6.057 6.141 73,275 +0.02(+0.40%)
Jan 26, 2012 6.155 6.155 6.072 6.116 56,453 -0.00(-0.08%)
Jan 25, 2012 6.101 6.141 6.053 6.121 69,439 +0.01(+0.16%)
Jan 24, 2012 5.994 6.116 5.994 6.111 82,490 +0.07(+1.22%)
Jan 23, 2012 5.989 6.048 5.984 6.038 13,866 +0.05(+0.82%)
Jan 20, 2012 6.101 6.101 5.940 5.989 124,238 -0.12(-2.00%)
Jan 19, 2012 6.082 6.116 6.046 6.111 53,890 +0.04(+0.64%)
Jan 18, 2012 5.999 6.077 5.945 6.072 66,737 +0.06(+1.06%)
Jan 17, 2012 6.004 6.053 5.924 6.008 114,582 +0.05(+0.90%)
Jan 13, 2012 5.999 6.048 5.901 5.955 61,255 -0.14(-2.33%)
Jan 12, 2012 6.008 6.106 5.930 6.097 70,869 +0.09(+1.47%)
Jan 11, 2012 5.896 6.062 5.876 6.008 108,740 +0.05(+0.90%)
Jan 10, 2012 5.872 5.969 5.798 5.955 109,280 +0.15(+2.61%)
Jan 09, 2012 5.700 5.867 5.651 5.803 116,795 +0.16(+2.77%)
Jan 06, 2012 5.549 5.818 5.549 5.646 161,878 +0.23(+4.15%)
Jan 05, 2012 5.284 5.475 5.284 5.421 119,852 +0.08(+1.47%)
Jan 04, 2012 5.377 5.460 5.309 5.343 191,207 -0.03(-0.55%)
Dec 30, 2011 5.377 5.436 5.358 5.372 166,929 -0.00(-0.09%)
Dec 29, 2011 5.392 5.431 5.343 5.377 157,568 +0.00(+0.09%)
Dec 28, 2011 5.392 5.416 5.358 5.372 83,543 -0.06(-1.08%)
Dec 27, 2011 5.446 5.505 5.412 5.431 39,567 -0.05(-0.98%)
Dec 23, 2011 5.475 5.514 5.460 5.485 59,334 +0.00(+0.09%)
Dec 21, 2011 5.407 5.500 5.328 5.480 207,851 +0.04(+0.72%)
Dec 20, 2011 5.470 5.509 5.387 5.441 438,209 +0.00(+0.00%)
Dec 19, 2011 5.622 5.622 5.328 5.441 143,421 -0.13(-2.28%)
Dec 16, 2011 5.818 5.994 5.505 5.568 353,396 -0.19(-3.31%)
Dec 15, 2011 5.671 5.955 5.534 5.759 109,973 +0.21(+3.79%)
Dec 14, 2011 5.597 5.651 5.490 5.549 180,268 -0.10(-1.82%)
Dec 13, 2011 5.989 5.989 5.553 5.651 152,226 -0.34(-5.64%)
Dec 12, 2011 5.906 6.013 5.857 5.989 67,736 -0.04(-0.65%)
Dec 09, 2011 5.744 6.057 5.646 6.028 89,059 +0.32(+5.57%)
Dec 08, 2011 5.891 5.916 5.686 5.710 83,606 -0.31(-5.20%)
Dec 07, 2011 5.646 6.053 5.514 6.023 89,639 +0.30(+5.21%)
Dec 06, 2011 5.632 5.749 5.565 5.725 80,477 +0.08(+1.39%)
Dec 05, 2011 5.690 5.690 5.524 5.646 114,252 +0.07(+1.32%)
Dec 02, 2011 6.008 6.008 5.549 5.573 124,075 -0.31(-5.32%)
Dec 01, 2011 5.906 6.028 5.779 5.886 108,103 -0.03(-0.50%)
Nov 30, 2011 5.475 5.935 5.431 5.916 283,992 +0.67(+12.67%)
Nov 29, 2011 5.387 5.431 5.157 5.250 93,933 -0.17(-3.16%)
Nov 28, 2011 5.426 5.563 5.265 5.421 89,903 +0.23(+4.53%)
Nov 25, 2011 5.186 5.289 5.186 5.186 46,530 -0.02(-0.47%)
Nov 23, 2011 5.157 5.255 5.157 5.211 104,299 -0.01(-0.28%)
Nov 22, 2011 5.235 5.279 5.142 5.226 91,532 -0.01(-0.19%)
Nov 21, 2011 5.182 5.270 5.167 5.235 49,651 -0.07(-1.38%)
Nov 18, 2011 5.319 5.377 5.235 5.309 82,249 -0.02(-0.37%)
Nov 17, 2011 5.475 5.573 5.270 5.328 76,259 -0.16(-2.94%)
Nov 16, 2011 5.485 5.632 5.426 5.490 101,076 -0.11(-2.01%)
Nov 15, 2011 5.351 5.665 5.273 5.602 86,316 +0.24(+4.42%)
Nov 14, 2011 5.481 5.481 5.283 5.365 63,116 -0.14(-2.46%)
Nov 11, 2011 5.510 5.568 5.292 5.501 109,314 +0.08(+1.52%)
Nov 10, 2011 5.510 5.549 5.326 5.418 51,619 +0.04(+0.81%)
Nov 09, 2011 5.714 5.752 5.355 5.375 112,441 -0.48(-8.26%)
Nov 08, 2011 5.791 5.907 5.653 5.859 65,136 +0.10(+1.68%)
Nov 07, 2011 5.723 5.777 5.585 5.762 36,182 +0.00(+0.00%)
Nov 04, 2011 5.733 5.782 5.631 5.762 37,218 -0.04(-0.75%)
Nov 03, 2011 5.544 5.849 5.399 5.806 97,968 +0.22(+3.90%)
Nov 02, 2011 5.336 5.641 5.331 5.588 77,343 +0.35(+6.65%)
Nov 01, 2011 5.428 5.462 5.046 5.239 85,909 -0.39(-6.88%)
Oct 31, 2011 5.728 5.849 5.622 5.627 83,811 -0.20(-3.49%)
Oct 28, 2011 5.772 5.898 5.665 5.830 81,965 +0.01(+0.25%)
Oct 27, 2011 5.535 5.840 5.317 5.815 252,174 +0.39(+7.23%)
Oct 26, 2011 5.433 5.496 5.283 5.423 116,953 +0.12(+2.28%)
Oct 25, 2011 5.559 5.559 5.239 5.302 97,173 -0.31(-5.60%)
Oct 24, 2011 5.530 5.627 5.438 5.617 76,827 +0.07(+1.31%)
Oct 21, 2011 5.506 5.559 5.399 5.544 109,748 +0.16(+2.97%)
Oct 20, 2011 5.133 5.399 5.079 5.384 53,089 +0.26(+5.10%)
Oct 19, 2011 5.317 5.341 5.089 5.123 76,688 -0.20(-3.82%)
Oct 18, 2011 5.133 5.409 4.992 5.326 82,958 +0.24(+4.66%)
Oct 17, 2011 5.481 5.481 5.065 5.089 111,951 -0.46(-8.37%)
Oct 14, 2011 5.355 5.602 5.288 5.554 114,799 +0.24(+4.46%)
Oct 13, 2011 5.418 5.457 5.254 5.317 46,972 -0.15(-2.83%)
Oct 12, 2011 5.234 5.510 5.196 5.472 112,639 +0.29(+5.51%)
Oct 11, 2011 4.987 5.239 4.924 5.186 70,889 +0.16(+3.18%)
Oct 10, 2011 4.910 5.031 4.857 5.026 95,500 +0.24(+4.95%)
Oct 07, 2011 5.152 5.152 4.745 4.789 132,368 -0.32(-6.34%)
Oct 06, 2011 5.065 5.142 5.050 5.113 78,099 -0.05(-0.94%)
Oct 05, 2011 5.399 5.559 5.099 5.162 132,996 -0.29(-5.33%)
Oct 04, 2011 4.600 5.612 4.590 5.452 232,137 +0.86(+18.78%)
Oct 03, 2011 4.765 4.828 4.590 4.590 217,770 -0.25(-5.11%)
Sep 30, 2011 4.736 5.046 4.702 4.837 152,031 +0.00(+0.10%)
Sep 29, 2011 4.847 4.905 4.600 4.832 138,785 +0.13(+2.67%)
Sep 28, 2011 5.176 5.249 4.692 4.707 91,048 -0.46(-8.82%)
Sep 27, 2011 5.142 5.312 5.038 5.162 106,941 +0.15(+2.90%)
Sep 26, 2011 4.736 5.021 4.736 5.016 55,468 +0.33(+7.02%)
Sep 23, 2011 4.682 4.755 4.600 4.687 83,755 +0.01(+0.31%)
Sep 22, 2011 4.600 4.755 4.586 4.673 171,980 +0.07(+1.58%)
Sep 21, 2011 4.891 4.958 4.586 4.600 114,603 -0.27(-5.57%)
Sep 20, 2011 5.026 5.142 4.847 4.871 152,836 -0.10(-1.95%)
Sep 19, 2011 4.963 5.065 4.905 4.968 72,292 -0.10(-2.01%)
Sep 16, 2011 5.147 5.147 5.041 5.070 166,334 -0.05(-0.95%)
Sep 15, 2011 5.108 5.176 4.929 5.118 57,699 +0.07(+1.44%)
Sep 14, 2011 4.983 5.128 4.648 5.046 194,586 +0.10(+2.06%)
Sep 13, 2011 4.770 5.002 4.697 4.944 83,518 +0.21(+4.40%)
Sep 12, 2011 4.639 4.876 4.639 4.736 143,291 -0.01(-0.31%)
Sep 09, 2011 4.900 5.050 4.648 4.750 182,147 -0.25(-4.94%)
Sep 08, 2011 5.312 5.472 4.944 4.997 128,527 -0.36(-6.69%)
Sep 07, 2011 5.036 5.399 5.026 5.355 206,149 +0.41(+8.33%)
Sep 06, 2011 4.837 5.118 4.784 4.944 136,531 -0.02(-0.49%)
Sep 02, 2011 5.307 5.307 4.891 4.968 117,610 -0.43(-7.90%)
Sep 01, 2011 5.748 5.772 5.355 5.394 150,050 -0.34(-5.99%)
Aug 31, 2011 5.675 5.782 5.457 5.738 102,978 +0.08(+1.37%)
Aug 30, 2011 5.578 5.748 5.515 5.660 54,898 +0.03(+0.60%)
Aug 29, 2011 5.423 5.665 5.423 5.627 100,159 +0.27(+5.06%)
Aug 26, 2011 5.259 5.447 5.225 5.355 119,659 +0.05(+1.00%)
Aug 25, 2011 5.665 5.665 5.283 5.302 112,063 -0.31(-5.52%)
Aug 24, 2011 5.573 5.801 5.535 5.612 133,632 +0.02(+0.43%)
Aug 23, 2011 5.230 5.617 5.200 5.588 127,017 +0.42(+8.05%)
Aug 22, 2011 5.259 5.263 5.002 5.171 123,961 +0.09(+1.71%)
Aug 19, 2011 4.707 5.346 4.639 5.084 177,459 +0.29(+6.06%)
Aug 18, 2011 4.847 4.881 4.658 4.794 207,177 -0.20(-3.98%)
Aug 17, 2011 5.133 5.176 4.895 4.992 95,915 -0.12(-2.37%)
Aug 16, 2011 5.128 5.210 4.983 5.113 104,426 -0.09(-1.68%)
Aug 15, 2011 5.133 5.331 5.041 5.200 141,936 +0.11(+2.19%)
Aug 12, 2011 5.263 5.263 4.978 5.089 86,242 -0.14(-2.69%)
Aug 11, 2011 4.983 5.389 4.837 5.230 202,624 +0.30(+5.99%)
Aug 10, 2011 5.598 5.598 4.924 4.934 141,905 -0.76(-13.35%)
Aug 09, 2011 5.573 5.806 4.949 5.694 226,258 +0.48(+9.19%)
Aug 08, 2011 5.573 5.752 5.210 5.215 210,831 -0.50(-8.81%)
Aug 05, 2011 5.646 5.927 5.399 5.719 181,831 +0.15(+2.79%)
Aug 04, 2011 5.142 5.786 5.142 5.564 258,124 +0.34(+6.59%)
Aug 03, 2011 4.978 5.263 4.871 5.220 125,433 +0.27(+5.38%)
Aug 02, 2011 5.283 5.433 4.944 4.954 141,794 -0.38(-7.08%)
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.