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: 7:00 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 (%)
Aug 31, 2012 6.436 6.476 6.397 6.446 66,230 +0.06(+0.93%)
Aug 30, 2012 6.357 6.446 6.283 6.387 52,231 +0.00(+0.08%)
Aug 29, 2012 6.392 6.448 6.293 6.382 124,218 +0.12(+1.89%)
Aug 27, 2012 6.308 6.308 6.150 6.264 58,067 +0.00(+0.08%)
Aug 24, 2012 6.086 6.338 6.086 6.259 59,789 +0.15(+2.42%)
Aug 23, 2012 6.042 6.244 5.958 6.111 81,291 +0.06(+0.98%)
Aug 22, 2012 5.988 6.224 5.988 6.052 161,627 +0.08(+1.40%)
Aug 21, 2012 6.101 6.214 5.963 5.968 125,127 -0.10(-1.70%)
Aug 20, 2012 6.140 6.140 5.939 6.071 71,222 -0.07(-1.20%)
Aug 17, 2012 5.929 6.145 5.890 6.145 91,830 +0.19(+3.22%)
Aug 16, 2012 5.821 5.958 5.801 5.953 55,320 +0.14(+2.36%)
Aug 15, 2012 5.654 5.845 5.654 5.816 75,599 +0.12(+2.16%)
Aug 14, 2012 5.845 5.850 5.654 5.693 80,702 -0.10(-1.70%)
Aug 13, 2012 5.816 5.919 5.644 5.791 51,120 -0.01(-0.17%)
Aug 10, 2012 5.811 5.860 5.767 5.801 71,985 -0.01(-0.17%)
Aug 09, 2012 5.870 5.958 5.772 5.811 71,045 -0.06(-1.00%)
Aug 08, 2012 5.845 5.968 5.728 5.870 162,425 +0.00(+0.00%)
Aug 07, 2012 5.718 5.939 5.718 5.870 51,538 +0.19(+3.28%)
Aug 06, 2012 5.895 5.904 5.669 5.683 60,562 -0.22(-3.74%)
Aug 03, 2012 5.688 5.936 5.634 5.904 150,579 +0.36(+6.47%)
Aug 02, 2012 5.551 5.659 5.477 5.546 95,993 +0.26(+4.83%)
Aug 01, 2012 5.595 5.690 5.290 5.290 123,014 -0.25(-4.52%)
Jul 31, 2012 5.723 5.767 5.497 5.541 59,200 -0.18(-3.18%)
Jul 30, 2012 5.713 5.811 5.683 5.723 21,968 +0.00(+0.09%)
Jul 27, 2012 5.472 5.777 5.463 5.718 72,128 +0.30(+5.53%)
Jul 26, 2012 5.565 5.585 5.398 5.418 27,863 -0.05(-0.90%)
Jul 25, 2012 5.433 5.516 5.330 5.467 45,465 +0.09(+1.64%)
Jul 24, 2012 5.683 5.683 5.330 5.379 46,395 -0.25(-4.45%)
Jul 23, 2012 5.673 5.718 5.619 5.629 40,060 -0.16(-2.80%)
Jul 20, 2012 5.767 5.836 5.669 5.791 78,481 -0.00(-0.08%)
Jul 19, 2012 5.855 5.885 5.782 5.796 42,047 -0.05(-0.92%)
Jul 18, 2012 5.855 5.880 5.791 5.850 61,511 +0.00(+0.08%)
Jul 17, 2012 5.850 5.895 5.786 5.845 38,429 +0.03(+0.59%)
Jul 16, 2012 5.895 5.895 5.786 5.811 48,097 -0.10(-1.74%)
Jul 13, 2012 5.924 5.961 5.801 5.914 66,916 +0.04(+0.67%)
Jul 12, 2012 5.811 5.944 5.779 5.875 114,977 +0.04(+0.67%)
Jul 11, 2012 5.895 5.953 5.791 5.836 74,141 -0.07(-1.25%)
Jul 10, 2012 6.042 6.086 5.811 5.909 69,913 -0.10(-1.64%)
Jul 09, 2012 5.875 6.130 5.867 6.007 183,671 +0.12(+2.09%)
Jul 06, 2012 5.845 5.919 5.772 5.885 47,818 -0.00(-0.08%)
Jul 05, 2012 5.895 5.904 5.806 5.890 75,312 -0.00(-0.08%)
Jul 03, 2012 5.732 5.909 5.713 5.895 70,464 +0.09(+1.61%)
Jul 02, 2012 5.546 5.811 5.487 5.801 71,397 +0.31(+5.73%)
Jun 29, 2012 5.423 5.629 5.414 5.487 159,600 +0.20(+3.81%)
Jun 28, 2012 5.551 5.619 5.192 5.285 57,167 -0.33(-5.94%)
Jun 27, 2012 5.615 5.723 5.536 5.619 96,372 +0.05(+0.97%)
Jun 26, 2012 5.452 5.610 5.398 5.565 40,870 +0.15(+2.72%)
Jun 25, 2012 5.398 5.560 5.310 5.418 42,358 -0.06(-1.08%)
Jun 22, 2012 5.443 5.516 5.428 5.477 241,508 +0.08(+1.55%)
Jun 21, 2012 5.497 5.497 5.349 5.393 147,890 -0.09(-1.70%)
Jun 20, 2012 5.762 5.762 5.403 5.487 62,659 -0.30(-5.18%)
Jun 19, 2012 5.536 5.821 5.472 5.786 86,586 +0.29(+5.27%)
Jun 18, 2012 5.521 5.578 5.423 5.497 80,399 -0.10(-1.76%)
Jun 15, 2012 5.305 5.600 5.202 5.595 155,160 +0.27(+4.98%)
Jun 14, 2012 5.256 5.452 5.158 5.330 87,781 +0.14(+2.65%)
Jun 13, 2012 5.393 5.460 5.133 5.192 93,758 -0.19(-3.47%)
Jun 12, 2012 5.138 5.392 5.138 5.379 79,634 +0.24(+4.68%)
Jun 11, 2012 5.443 5.443 5.104 5.138 88,296 -0.26(-4.74%)
Jun 08, 2012 5.408 5.472 5.310 5.393 125,360 -0.03(-0.63%)
Jun 07, 2012 5.605 5.605 5.418 5.428 94,084 -0.08(-1.52%)
Jun 06, 2012 5.713 5.713 5.428 5.511 112,609 -0.18(-3.19%)
Jun 05, 2012 5.708 5.772 5.565 5.693 51,334 -0.07(-1.28%)
Jun 04, 2012 5.742 5.806 5.624 5.767 65,798 +0.02(+0.43%)
Jun 01, 2012 5.836 5.988 5.610 5.742 137,057 -0.22(-3.71%)
May 31, 2012 5.953 6.140 5.919 5.963 247,857 +0.00(+0.08%)
May 30, 2012 5.840 6.007 5.786 5.958 92,158 +0.05(+0.83%)
May 29, 2012 5.944 5.963 5.777 5.909 62,252 +0.02(+0.42%)
May 25, 2012 5.904 5.943 5.836 5.885 66,343 -0.00(-0.08%)
May 24, 2012 5.806 5.953 5.792 5.890 41,854 +0.10(+1.69%)
May 23, 2012 5.777 5.880 5.743 5.792 57,413 -0.06(-1.09%)
May 22, 2012 6.012 6.032 5.770 5.855 96,741 -0.18(-3.00%)
May 21, 2012 5.875 6.081 5.875 6.036 79,995 +0.16(+2.66%)
May 18, 2012 5.997 6.056 5.811 5.880 91,845 -0.12(-2.04%)
May 17, 2012 5.983 6.100 5.899 6.002 84,720 +0.01(+0.16%)
May 16, 2012 5.836 6.193 5.836 5.992 68,148 +0.20(+3.47%)
May 15, 2012 5.841 5.894 5.757 5.792 55,141 -0.06(-1.09%)
May 14, 2012 5.669 5.865 5.669 5.855 81,031 +0.09(+1.61%)
May 11, 2012 5.748 5.806 5.728 5.762 67,961 -0.03(-0.59%)
May 10, 2012 5.831 5.865 5.757 5.797 23,169 -0.00(-0.08%)
May 09, 2012 5.821 5.914 5.787 5.801 38,331 -0.09(-1.50%)
May 08, 2012 5.870 5.978 5.811 5.890 63,661 -0.02(-0.33%)
May 07, 2012 5.880 5.973 5.777 5.909 58,893 +0.03(+0.58%)
May 04, 2012 5.860 6.027 5.699 5.875 97,684 -0.02(-0.41%)
May 03, 2012 5.968 6.046 5.782 5.899 98,166 -0.05(-0.90%)
May 02, 2012 5.801 5.968 5.767 5.953 51,170 +0.14(+2.44%)
May 01, 2012 5.860 6.110 5.728 5.811 104,302 -0.06(-1.08%)
Apr 30, 2012 6.301 6.301 5.870 5.875 98,791 -0.45(-7.05%)
Apr 27, 2012 6.110 6.350 6.056 6.320 80,306 +0.25(+4.20%)
Apr 26, 2012 6.076 6.076 5.943 6.066 26,183 -0.00(-0.08%)
Apr 25, 2012 6.056 6.110 5.963 6.071 39,554 +0.11(+1.89%)
Apr 24, 2012 5.875 6.032 5.875 5.958 59,167 +0.11(+1.84%)
Apr 23, 2012 5.875 5.948 5.826 5.850 75,234 -0.09(-1.57%)
Apr 20, 2012 5.973 6.242 5.894 5.943 75,234 +0.07(+1.17%)
Apr 19, 2012 5.875 6.095 5.860 5.875 73,371 -0.01(-0.17%)
Apr 18, 2012 6.193 6.193 5.875 5.885 64,521 -0.37(-5.95%)
Apr 17, 2012 6.076 6.325 6.066 6.257 47,004 +0.22(+3.57%)
Apr 16, 2012 5.919 6.120 5.875 6.041 43,235 +0.17(+2.92%)
Apr 13, 2012 5.880 5.894 5.870 5.870 80,547 -0.02(-0.42%)
Apr 12, 2012 5.757 5.924 5.718 5.894 61,953 +0.11(+1.86%)
Apr 11, 2012 5.826 5.841 5.684 5.787 73,717 +0.04(+0.77%)
Apr 10, 2012 5.899 5.929 5.630 5.743 116,625 -0.17(-2.90%)
Apr 09, 2012 5.704 5.968 5.684 5.914 213,912 +0.10(+1.68%)
Apr 05, 2012 5.601 5.860 5.601 5.816 50,513 +0.20(+3.57%)
Apr 04, 2012 5.664 5.855 5.503 5.615 89,144 -0.14(-2.47%)
Apr 03, 2012 5.841 5.978 5.684 5.757 90,037 -0.12(-2.00%)
Apr 02, 2012 5.444 5.894 5.444 5.875 243,127 +0.44(+8.11%)
Mar 30, 2012 5.655 5.694 5.434 5.434 87,678 -0.15(-2.72%)
Mar 29, 2012 5.640 5.684 5.576 5.586 214,714 -0.11(-1.98%)
Mar 28, 2012 5.934 5.934 5.655 5.699 260,791 -0.24(-4.12%)
Mar 27, 2012 6.120 6.120 5.939 5.943 49,812 -0.18(-2.88%)
Mar 26, 2012 6.051 6.198 5.948 6.120 62,729 +0.15(+2.46%)
Mar 23, 2012 5.743 6.061 5.743 5.973 56,062 +0.24(+4.18%)
Mar 22, 2012 5.943 5.948 5.620 5.733 77,548 -0.31(-5.11%)
Mar 21, 2012 6.110 6.120 6.007 6.041 34,730 -0.02(-0.32%)
Mar 20, 2012 6.051 6.213 6.036 6.061 39,720 -0.06(-1.04%)
Mar 19, 2012 5.919 6.193 5.880 6.125 46,495 +0.24(+3.99%)
Mar 16, 2012 6.022 6.022 5.733 5.890 267,875 -0.11(-1.80%)
Mar 15, 2012 6.017 6.066 5.831 5.997 30,152 -0.03(-0.49%)
Mar 14, 2012 5.953 6.071 5.904 6.027 33,790 +0.04(+0.74%)
Mar 13, 2012 5.968 5.997 5.885 5.983 84,573 +0.08(+1.41%)
Mar 12, 2012 5.518 5.929 5.508 5.899 56,569 +0.37(+6.73%)
Mar 09, 2012 5.513 5.581 5.488 5.527 174,439 -0.00(-0.09%)
Mar 08, 2012 5.518 5.542 5.439 5.532 42,081 +0.04(+0.80%)
Mar 07, 2012 5.444 5.527 5.444 5.488 78,488 +0.05(+0.90%)
Mar 06, 2012 5.410 5.503 5.410 5.439 81,350 -0.06(-1.16%)
Mar 05, 2012 5.429 5.762 5.405 5.503 53,317 +0.06(+1.08%)
Mar 02, 2012 5.488 5.532 5.385 5.444 189,399 -0.07(-1.33%)
Mar 01, 2012 5.434 5.557 5.434 5.518 202,600 +0.13(+2.45%)
Feb 29, 2012 5.963 5.963 5.385 5.385 101,882 -0.58(-9.69%)
Feb 28, 2012 5.953 6.027 5.846 5.963 148,359 -0.01(-0.25%)
Feb 27, 2012 6.120 6.164 5.978 5.978 103,912 -0.15(-2.40%)
Feb 24, 2012 6.227 6.227 6.090 6.125 67,783 -0.13(-2.11%)
Feb 23, 2012 6.232 6.325 6.183 6.257 117,432 +0.06(+0.95%)
Feb 22, 2012 6.296 6.364 6.188 6.198 38,077 -0.11(-1.78%)
Feb 21, 2012 6.291 6.345 6.120 6.311 111,059 +0.01(+0.23%)
Feb 17, 2012 6.198 6.301 6.139 6.296 142,025 +0.13(+2.14%)
Feb 16, 2012 5.899 6.174 5.899 6.164 57,061 +0.27(+4.66%)
Feb 15, 2012 5.992 5.992 5.875 5.890 33,375 -0.08(-1.39%)
Feb 14, 2012 6.066 6.081 5.904 5.973 31,298 -0.15(-2.40%)
Feb 13, 2012 5.987 6.164 5.968 6.120 59,169 +0.23(+3.82%)
Feb 10, 2012 5.943 6.007 5.871 5.894 32,115 -0.13(-2.19%)
Feb 09, 2012 6.134 6.183 6.002 6.027 27,509 -0.11(-1.76%)
Feb 08, 2012 6.105 6.154 6.061 6.134 44,955 +0.05(+0.80%)
Feb 07, 2012 6.110 6.134 6.056 6.085 28,157 -0.03(-0.48%)
Feb 06, 2012 6.125 6.188 6.110 6.115 111,925 -0.04(-0.64%)
Feb 03, 2012 6.252 6.286 6.144 6.154 178,977 +0.04(+0.72%)
Feb 02, 2012 6.262 6.291 6.066 6.110 160,853 -0.15(-2.42%)
Feb 01, 2012 6.129 6.286 6.083 6.262 151,143 +0.15(+2.48%)
Jan 31, 2012 6.129 6.129 6.085 6.110 54,153 +0.01(+0.24%)
Jan 30, 2012 6.115 6.134 6.090 6.095 71,797 -0.05(-0.80%)
Jan 27, 2012 6.071 6.149 6.061 6.144 73,232 +0.02(+0.40%)
Jan 26, 2012 6.159 6.159 6.076 6.120 56,420 -0.00(-0.08%)
Jan 25, 2012 6.105 6.144 6.056 6.125 69,399 +0.01(+0.16%)
Jan 24, 2012 5.997 6.120 5.997 6.115 82,443 +0.07(+1.22%)
Jan 23, 2012 5.992 6.051 5.987 6.041 13,858 +0.05(+0.82%)
Jan 20, 2012 6.105 6.105 5.943 5.992 124,166 -0.12(-2.00%)
Jan 19, 2012 6.085 6.120 6.050 6.115 53,859 +0.04(+0.64%)
Jan 18, 2012 6.002 6.081 5.948 6.076 66,698 +0.06(+1.06%)
Jan 17, 2012 6.007 6.056 5.927 6.012 114,515 +0.05(+0.90%)
Jan 13, 2012 6.002 6.051 5.904 5.958 61,220 -0.14(-2.33%)
Jan 12, 2012 6.012 6.110 5.934 6.100 70,828 +0.09(+1.47%)
Jan 11, 2012 5.899 6.066 5.880 6.012 108,678 +0.05(+0.90%)
Jan 10, 2012 5.875 5.973 5.801 5.958 109,217 +0.15(+2.61%)
Jan 09, 2012 5.704 5.870 5.655 5.806 116,727 +0.16(+2.77%)
Jan 06, 2012 5.552 5.821 5.552 5.650 161,785 +0.23(+4.15%)
Jan 05, 2012 5.287 5.478 5.287 5.424 119,783 +0.08(+1.47%)
Jan 04, 2012 5.380 5.464 5.312 5.346 191,096 -0.03(-0.55%)
Dec 30, 2011 5.380 5.439 5.361 5.376 166,832 -0.00(-0.09%)
Dec 29, 2011 5.395 5.434 5.346 5.380 157,477 +0.00(+0.09%)
Dec 28, 2011 5.395 5.420 5.361 5.376 83,494 -0.06(-1.08%)
Dec 27, 2011 5.449 5.508 5.415 5.434 39,544 -0.05(-0.98%)
Dec 23, 2011 5.478 5.518 5.464 5.488 59,300 +0.00(+0.09%)
Dec 21, 2011 5.410 5.503 5.331 5.483 207,731 +0.04(+0.72%)
Dec 20, 2011 5.473 5.513 5.390 5.444 437,955 +0.00(+0.00%)
Dec 19, 2011 5.625 5.625 5.331 5.444 143,338 -0.13(-2.28%)
Dec 16, 2011 5.821 5.997 5.508 5.571 353,192 -0.19(-3.31%)
Dec 15, 2011 5.674 5.958 5.537 5.762 109,909 +0.21(+3.79%)
Dec 14, 2011 5.601 5.655 5.493 5.552 180,164 -0.10(-1.82%)
Dec 13, 2011 5.992 5.992 5.557 5.655 152,138 -0.34(-5.64%)
Dec 12, 2011 5.909 6.017 5.860 5.992 67,697 -0.04(-0.65%)
Dec 09, 2011 5.748 6.061 5.650 6.032 89,007 +0.32(+5.57%)
Dec 08, 2011 5.894 5.919 5.689 5.713 83,558 -0.31(-5.20%)
Dec 07, 2011 5.650 6.056 5.518 6.027 89,587 +0.30(+5.21%)
Dec 06, 2011 5.635 5.753 5.569 5.728 80,431 +0.08(+1.39%)
Dec 05, 2011 5.694 5.694 5.527 5.650 114,186 +0.07(+1.32%)
Dec 02, 2011 6.012 6.012 5.552 5.576 124,003 -0.31(-5.32%)
Dec 01, 2011 5.909 6.032 5.782 5.890 108,040 -0.03(-0.50%)
Nov 30, 2011 5.478 5.939 5.434 5.919 283,828 +0.67(+12.67%)
Nov 29, 2011 5.390 5.434 5.160 5.253 93,879 -0.17(-3.16%)
Nov 28, 2011 5.429 5.566 5.268 5.424 89,851 +0.23(+4.53%)
Nov 25, 2011 5.189 5.292 5.189 5.189 46,503 -0.02(-0.47%)
Nov 23, 2011 5.160 5.258 5.160 5.214 104,239 -0.01(-0.28%)
Nov 22, 2011 5.238 5.283 5.145 5.229 91,479 -0.01(-0.19%)
Nov 21, 2011 5.185 5.273 5.170 5.238 49,622 -0.07(-1.38%)
Nov 18, 2011 5.322 5.380 5.238 5.312 82,201 -0.02(-0.37%)
Nov 17, 2011 5.478 5.576 5.273 5.331 76,215 -0.16(-2.94%)
Nov 16, 2011 5.488 5.635 5.429 5.493 101,018 -0.11(-2.01%)
Nov 15, 2011 5.354 5.669 5.276 5.606 86,266 +0.24(+4.42%)
Nov 14, 2011 5.484 5.484 5.286 5.368 63,079 -0.14(-2.46%)
Nov 11, 2011 5.514 5.572 5.296 5.504 109,251 +0.08(+1.52%)
Nov 10, 2011 5.514 5.552 5.329 5.422 51,589 +0.04(+0.81%)
Nov 09, 2011 5.717 5.756 5.359 5.378 112,376 -0.48(-8.26%)
Nov 08, 2011 5.795 5.911 5.656 5.862 65,098 +0.10(+1.68%)
Nov 07, 2011 5.727 5.780 5.589 5.766 36,161 +0.00(+0.00%)
Nov 04, 2011 5.736 5.785 5.635 5.766 37,197 -0.04(-0.75%)
Nov 03, 2011 5.547 5.853 5.402 5.809 97,911 +0.22(+3.90%)
Nov 02, 2011 5.339 5.644 5.334 5.591 77,298 +0.35(+6.65%)
Nov 01, 2011 5.431 5.465 5.048 5.242 85,860 -0.39(-6.88%)
Oct 31, 2011 5.732 5.853 5.625 5.630 83,763 -0.20(-3.49%)
Oct 28, 2011 5.775 5.901 5.669 5.833 81,917 +0.01(+0.25%)
Oct 27, 2011 5.538 5.843 5.320 5.819 252,028 +0.39(+7.23%)
Oct 26, 2011 5.436 5.499 5.286 5.426 116,886 +0.12(+2.28%)
Oct 25, 2011 5.562 5.562 5.242 5.305 97,117 -0.31(-5.60%)
Oct 24, 2011 5.533 5.630 5.441 5.620 76,782 +0.07(+1.31%)
Oct 21, 2011 5.509 5.562 5.402 5.547 109,684 +0.16(+2.97%)
Oct 20, 2011 5.136 5.402 5.082 5.388 53,059 +0.26(+5.10%)
Oct 19, 2011 5.320 5.344 5.092 5.126 76,644 -0.20(-3.82%)
Oct 18, 2011 5.136 5.412 4.995 5.329 82,910 +0.24(+4.66%)
Oct 17, 2011 5.484 5.484 5.068 5.092 111,887 -0.47(-8.37%)
Oct 14, 2011 5.359 5.606 5.291 5.557 114,733 +0.24(+4.46%)
Oct 13, 2011 5.422 5.460 5.257 5.320 46,945 -0.16(-2.83%)
Oct 12, 2011 5.237 5.514 5.199 5.475 112,574 +0.29(+5.51%)
Oct 11, 2011 4.990 5.242 4.927 5.189 70,848 +0.16(+3.18%)
Oct 10, 2011 4.913 5.034 4.859 5.029 95,445 +0.24(+4.95%)
Oct 07, 2011 5.155 5.155 4.748 4.792 132,291 -0.32(-6.34%)
Oct 06, 2011 5.068 5.145 5.053 5.116 78,054 -0.05(-0.94%)
Oct 05, 2011 5.402 5.562 5.102 5.165 132,919 -0.29(-5.33%)
Oct 04, 2011 4.603 5.615 4.593 5.455 232,003 +0.86(+18.78%)
Oct 03, 2011 4.767 4.830 4.593 4.593 217,644 -0.25(-5.11%)
Sep 30, 2011 4.738 5.048 4.704 4.840 151,943 +0.00(+0.10%)
Sep 29, 2011 4.850 4.908 4.603 4.835 138,704 +0.13(+2.67%)
Sep 28, 2011 5.179 5.252 4.695 4.709 90,995 -0.46(-8.82%)
Sep 27, 2011 5.145 5.315 5.041 5.165 106,879 +0.15(+2.90%)
Sep 26, 2011 4.738 5.024 4.738 5.019 55,436 +0.33(+7.02%)
Sep 23, 2011 4.685 4.758 4.603 4.690 83,707 +0.01(+0.31%)
Sep 22, 2011 4.603 4.758 4.588 4.675 171,881 +0.07(+1.58%)
Sep 21, 2011 4.893 4.961 4.588 4.603 114,537 -0.27(-5.57%)
Sep 20, 2011 5.029 5.145 4.850 4.874 152,748 -0.10(-1.95%)
Sep 19, 2011 4.966 5.068 4.908 4.971 72,250 -0.10(-2.01%)
Sep 16, 2011 5.150 5.150 5.044 5.073 166,238 -0.05(-0.95%)
Sep 15, 2011 5.111 5.179 4.932 5.121 57,666 +0.07(+1.44%)
Sep 14, 2011 4.985 5.131 4.651 5.048 194,473 +0.10(+2.06%)
Sep 13, 2011 4.772 5.005 4.700 4.947 83,470 +0.21(+4.40%)
Sep 12, 2011 4.641 4.879 4.641 4.738 143,208 -0.01(-0.31%)
Sep 09, 2011 4.903 5.053 4.651 4.753 182,042 -0.25(-4.94%)
Sep 08, 2011 5.315 5.475 4.947 5.000 128,452 -0.36(-6.69%)
Sep 07, 2011 5.039 5.402 5.029 5.359 206,030 +0.41(+8.33%)
Sep 06, 2011 4.840 5.121 4.787 4.947 136,452 -0.02(-0.49%)
Sep 02, 2011 5.310 5.310 4.893 4.971 117,542 -0.43(-7.90%)
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.