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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 5.272 5.442 5.252 5.267 218,844 +0.01(+0.28%)
Apr 29, 2009 5.136 5.340 4.976 5.252 158,445 +0.14(+2.66%)
Apr 28, 2009 5.184 5.437 5.097 5.116 494,316 -0.11(-2.14%)
Apr 27, 2009 5.243 5.364 5.097 5.228 202,866 -0.16(-2.89%)
Apr 24, 2009 5.349 5.447 5.209 5.383 193,054 +0.05(+1.00%)
Apr 23, 2009 5.320 5.354 5.170 5.330 177,194 +0.03(+0.55%)
Apr 22, 2009 5.388 5.437 5.257 5.301 280,840 -0.17(-3.11%)
Apr 21, 2009 5.223 5.480 5.194 5.471 203,550 +0.21(+4.06%)
Apr 20, 2009 5.247 5.359 5.014 5.257 344,504 -0.08(-1.55%)
Apr 17, 2009 5.189 5.403 5.170 5.340 476,466 +0.08(+1.48%)
Apr 16, 2009 5.053 5.330 4.898 5.262 308,204 +0.21(+4.23%)
Apr 15, 2009 5.199 5.199 5.000 5.048 203,338 -0.17(-3.26%)
Apr 14, 2009 5.180 5.359 5.078 5.218 668,966 -0.03(-0.56%)
Apr 13, 2009 5.048 5.267 4.995 5.247 957,448 +0.12(+2.37%)
Apr 09, 2009 4.942 5.204 4.942 5.126 608,875 +0.24(+4.97%)
Apr 08, 2009 4.985 5.039 4.733 4.883 826,444 -0.08(-1.57%)
Apr 07, 2009 5.053 5.150 4.951 4.961 172,091 -0.16(-3.04%)
Apr 06, 2009 5.131 5.170 5.063 5.116 195,952 -0.08(-1.50%)
Apr 03, 2009 5.078 5.194 5.046 5.194 432,336 +0.13(+2.49%)
Apr 02, 2009 5.233 5.340 4.961 5.068 662,823 -0.07(-1.42%)
Apr 01, 2009 5.044 5.262 5.044 5.141 251,007 +0.03(+0.57%)
Mar 31, 2009 5.160 5.267 5.112 5.112 293,168 -0.01(-0.28%)
Mar 30, 2009 4.995 5.141 4.961 5.126 331,171 -0.03(-0.66%)
Mar 26, 2009 5.097 5.218 5.053 5.160 540,760 +0.05(+1.05%)
Mar 25, 2009 5.160 5.281 4.743 5.107 496,998 -0.15(-2.77%)
Mar 24, 2009 4.699 5.340 4.699 5.252 676,601 +0.46(+9.63%)
Mar 23, 2009 4.490 4.791 4.476 4.791 178,302 +0.52(+12.16%)
Mar 20, 2009 4.417 4.529 4.272 4.272 151,132 -0.11(-2.55%)
Mar 19, 2009 4.422 4.456 4.325 4.383 109,548 +0.00(+0.07%)
Mar 18, 2009 4.078 4.408 4.029 4.380 186,416 +0.30(+7.42%)
Mar 17, 2009 3.976 4.078 3.956 4.078 207,950 +0.09(+2.19%)
Mar 16, 2009 4.097 4.160 3.966 3.990 212,043 -0.10(-2.38%)
Mar 13, 2009 4.058 4.102 3.995 4.087 0 +0.02(+0.60%)
Mar 12, 2009 3.903 4.121 3.845 4.063 258,571 +0.13(+3.33%)
Mar 11, 2009 4.019 4.019 3.820 3.932 174,262 -0.06(-1.46%)
Mar 10, 2009 3.874 4.073 3.840 3.990 201,070 +0.20(+5.38%)
Mar 09, 2009 3.723 3.815 3.699 3.786 349,415 +0.02(+0.65%)
Mar 06, 2009 3.743 3.854 3.694 3.762 0 +0.02(+0.65%)
Mar 05, 2009 3.811 3.864 3.728 3.738 161,986 -0.08(-2.04%)
Mar 04, 2009 3.835 3.874 3.786 3.815 284,369 -0.13(-3.32%)
Mar 02, 2009 4.243 4.243 3.859 3.947 340,645 -0.33(-7.61%)
Feb 27, 2009 4.209 4.796 4.209 4.272 0 +0.06(+1.38%)
Feb 26, 2009 4.437 4.437 4.175 4.214 164,203 -0.18(-4.19%)
Feb 25, 2009 4.534 4.607 4.252 4.398 231,667 -0.18(-3.92%)
Feb 24, 2009 4.466 4.626 4.422 4.578 311,080 +0.18(+4.08%)
Feb 23, 2009 4.427 4.524 4.349 4.398 230,621 +0.01(+0.22%)
Feb 20, 2009 4.121 4.490 4.078 4.388 0 +0.21(+4.99%)
Feb 19, 2009 4.024 4.587 3.738 4.180 503,339 +0.26(+6.69%)
Feb 18, 2009 3.879 4.014 3.874 3.917 199,084 +0.04(+1.13%)
Feb 17, 2009 3.883 4.087 3.874 3.874 289,350 -0.07(-1.85%)
Feb 13, 2009 4.048 4.155 3.917 3.947 126,410 -0.10(-2.52%)
Feb 12, 2009 3.947 4.078 3.874 4.048 144,513 +0.07(+1.71%)
Feb 11, 2009 3.932 4.024 3.879 3.981 89,867 +0.07(+1.74%)
Feb 10, 2009 3.956 4.058 3.874 3.913 115,753 -0.04(-1.10%)
Feb 09, 2009 4.121 4.150 3.903 3.956 114,373 -0.10(-2.40%)
Feb 06, 2009 4.019 4.257 3.976 4.053 207,901 +0.02(+0.60%)
Feb 05, 2009 3.893 4.097 3.893 4.029 170,913 +0.14(+3.49%)
Feb 04, 2009 3.888 3.947 3.786 3.893 1,263,227 +0.00(+0.12%)
Feb 03, 2009 3.942 3.942 3.874 3.888 270,062 -0.04(-0.99%)
Feb 02, 2009 3.879 4.107 3.869 3.927 282,913 +0.03(+0.87%)
Jan 30, 2009 3.927 3.961 3.874 3.893 0 +0.00(+0.12%)
Jan 29, 2009 4.204 4.277 3.874 3.888 176,609 -0.35(-8.35%)
Jan 28, 2009 4.296 4.345 4.165 4.243 85,543 +0.00(+0.00%)
Jan 27, 2009 4.199 4.349 4.199 4.243 82,912 +0.04(+1.04%)
Jan 26, 2009 3.990 4.247 3.990 4.199 127,951 +0.21(+5.23%)
Jan 23, 2009 3.976 4.116 3.937 3.990 111,240 -0.04(-1.08%)
Jan 22, 2009 3.985 4.087 3.859 4.034 67,964 +0.00(+0.00%)
Jan 21, 2009 3.937 4.048 3.898 4.034 137,655 +0.12(+3.10%)
Jan 20, 2009 3.874 3.985 3.874 3.913 169,293 -0.02(-0.62%)
Jan 16, 2009 3.985 4.000 3.864 3.937 213,700 -0.03(-0.86%)
Jan 15, 2009 3.874 4.029 3.874 3.971 320,925 +0.10(+2.51%)
Jan 14, 2009 3.966 4.014 3.874 3.874 359,940 -0.14(-3.51%)
Jan 13, 2009 3.927 4.146 3.913 4.014 140,818 +0.07(+1.72%)
Jan 12, 2009 4.048 4.112 3.927 3.947 106,050 -0.10(-2.52%)
Jan 09, 2009 4.131 4.218 4.034 4.048 179,305 -0.09(-2.23%)
Jan 08, 2009 4.058 4.238 3.854 4.141 144,779 +0.08(+2.03%)
Jan 07, 2009 4.544 4.568 3.981 4.058 194,278 -0.51(-11.16%)
Jan 06, 2009 4.510 4.621 4.374 4.568 136,479 +0.11(+2.39%)
Jan 05, 2009 4.587 4.587 4.320 4.461 178,568 -0.12(-2.55%)
Jan 02, 2009 4.534 4.670 4.413 4.578 0 +0.05(+1.07%)
Jan 01, 2009 4.631 4.733 4.490 4.529 0 +0.00(+0.00%)
Dec 31, 2008 4.631 4.733 4.490 4.529 237,685 -0.09(-1.89%)
Dec 30, 2008 4.369 4.616 4.301 4.616 264,568 +0.29(+6.61%)
Dec 29, 2008 4.451 4.519 4.272 4.330 94,351 -0.12(-2.73%)
Dec 26, 2008 4.626 4.670 4.437 4.451 52,121 -0.13(-2.86%)
Dec 24, 2008 4.854 4.854 4.514 4.582 98,737 +0.08(+1.72%)
Dec 23, 2008 4.485 4.670 4.296 4.505 332,677 +0.10(+2.32%)
Dec 22, 2008 4.112 4.427 4.078 4.403 391,821 +0.33(+7.98%)
Dec 19, 2008 4.505 4.534 4.078 4.078 600,814 -0.38(-8.60%)
Dec 18, 2008 4.306 4.529 4.277 4.461 260,374 +0.17(+3.84%)
Dec 17, 2008 4.121 4.306 4.034 4.296 244,751 +0.13(+3.15%)
Dec 16, 2008 3.869 4.199 3.869 4.165 295,483 +0.29(+7.52%)
Dec 15, 2008 4.194 4.359 3.840 3.874 271,010 -0.30(-7.10%)
Dec 12, 2008 3.913 4.170 3.883 4.170 127,586 +0.19(+4.76%)
Dec 11, 2008 4.044 4.102 3.917 3.981 325,030 -0.11(-2.73%)
Dec 10, 2008 4.048 4.150 4.019 4.092 429,287 +0.09(+2.18%)
Dec 09, 2008 4.150 4.315 3.922 4.005 250,251 -0.24(-5.61%)
Dec 08, 2008 4.175 4.325 4.107 4.243 326,464 +0.16(+3.80%)
Dec 05, 2008 3.976 4.097 3.854 4.087 502,311 +0.08(+1.94%)
Dec 04, 2008 4.199 4.432 3.898 4.010 871,839 -0.23(-5.49%)
Dec 03, 2008 4.097 4.267 3.888 4.243 548,073 +0.26(+6.46%)
Dec 02, 2008 3.854 4.039 3.854 3.985 392,447 +0.10(+2.63%)
Dec 01, 2008 3.990 4.029 3.874 3.883 557,699 -0.24(-5.77%)
Nov 28, 2008 4.184 4.199 4.073 4.121 81,859 -0.11(-2.53%)
Nov 26, 2008 3.966 4.272 3.966 4.228 424,847 +0.16(+3.94%)
Nov 25, 2008 4.102 4.136 3.985 4.068 314,530 -0.04(-0.95%)
Nov 24, 2008 4.141 4.199 4.005 4.107 551,457 +0.02(+0.59%)
Nov 21, 2008 3.956 4.116 3.714 4.082 889,363 +0.20(+5.13%)
Nov 20, 2008 3.859 4.063 3.801 3.883 515,122 +0.00(+0.00%)
Nov 19, 2008 3.956 3.981 3.811 3.883 823,469 -0.08(-2.08%)
Nov 18, 2008 3.951 4.112 3.883 3.966 300,641 +0.03(+0.74%)
Nov 17, 2008 3.859 4.136 3.845 3.937 398,938 +0.05(+1.38%)
Nov 14, 2008 4.218 4.218 3.869 3.883 0 -0.39(-9.19%)
Nov 13, 2008 4.214 4.330 3.888 4.277 350,797 +0.07(+1.61%)
Nov 12, 2008 4.315 4.432 4.199 4.209 338,604 -0.17(-3.99%)
Nov 11, 2008 4.214 4.563 4.131 4.383 261,676 +0.13(+3.08%)
Nov 10, 2008 4.272 4.398 4.180 4.252 218,565 +0.06(+1.39%)
Nov 07, 2008 4.296 4.413 4.039 4.194 357,237 -0.07(-1.71%)
Nov 06, 2008 4.301 4.417 4.126 4.267 476,243 -0.08(-1.79%)
Nov 05, 2008 4.650 4.650 4.320 4.345 283,364 -0.30(-6.48%)
Nov 04, 2008 4.684 4.757 4.505 4.646 311,001 -0.01(-0.31%)
Nov 03, 2008 4.781 4.932 4.626 4.660 373,058 -0.12(-2.44%)
Oct 31, 2008 4.582 4.893 4.529 4.777 567,184 +0.19(+4.24%)
Oct 30, 2008 4.592 4.733 4.437 4.582 262,115 +0.10(+2.28%)
Oct 29, 2008 4.689 4.704 4.456 4.481 290,500 -0.17(-3.65%)
Oct 28, 2008 4.296 4.665 4.228 4.650 377,011 +0.41(+9.74%)
Oct 27, 2008 4.126 4.461 4.126 4.238 248,766 +0.08(+1.99%)
Oct 24, 2008 4.165 4.252 4.073 4.155 320,747 -0.11(-2.51%)
Oct 23, 2008 4.374 4.485 4.126 4.262 318,286 -0.16(-3.52%)
Oct 22, 2008 4.519 4.665 4.296 4.417 225,108 -0.18(-4.01%)
Oct 21, 2008 4.713 4.762 4.548 4.602 187,245 -0.11(-2.37%)
Oct 20, 2008 4.709 4.893 4.558 4.713 189,836 +0.01(+0.31%)
Oct 17, 2008 4.747 5.034 4.631 4.699 431,141 -0.18(-3.78%)
Oct 16, 2008 4.534 4.883 4.451 4.883 478,371 +0.34(+7.59%)
Oct 15, 2008 5.010 5.121 4.539 4.539 271,335 -0.47(-9.40%)
Oct 14, 2008 5.277 5.393 4.883 5.010 224,123 -0.33(-6.10%)
Oct 13, 2008 5.408 5.548 5.112 5.335 351,792 +0.12(+2.23%)
Oct 10, 2008 4.752 5.218 4.680 5.218 628,548 +0.41(+8.59%)
Oct 09, 2008 5.121 5.146 4.806 4.806 309,477 -0.31(-6.07%)
Oct 08, 2008 4.835 5.301 4.835 5.116 405,079 +0.12(+2.43%)
Oct 07, 2008 5.165 5.340 4.971 4.995 473,485 -0.11(-2.19%)
Oct 06, 2008 5.403 5.480 5.021 5.107 551,577 -0.39(-7.15%)
Oct 03, 2008 5.704 5.709 5.476 5.500 0 -0.15(-2.66%)
Oct 02, 2008 5.670 5.709 5.548 5.650 320,762 -0.05(-0.94%)
Oct 01, 2008 5.558 5.728 5.505 5.704 457,734 +0.15(+2.71%)
Sep 30, 2008 5.587 5.675 5.330 5.553 419,574 +0.02(+0.44%)
Sep 29, 2008 5.573 5.704 5.529 5.529 391,403 -0.17(-2.98%)
Sep 26, 2008 5.602 5.713 5.602 5.699 0 +0.01(+0.17%)
Sep 25, 2008 5.621 5.704 5.578 5.689 197,734 +0.09(+1.65%)
Sep 24, 2008 5.519 5.655 5.447 5.597 432,387 +0.01(+0.26%)
Sep 23, 2008 5.650 5.801 5.529 5.582 368,921 -0.09(-1.54%)
Sep 22, 2008 5.641 5.791 5.340 5.670 538,768 -0.04(-0.68%)
Sep 19, 2008 6.495 6.665 5.544 5.709 0 -0.36(-5.92%)
Sep 18, 2008 5.903 6.179 5.728 6.068 1,027,652 +0.26(+4.52%)
Sep 17, 2008 5.806 6.053 5.680 5.806 510,217 -0.09(-1.48%)
Sep 16, 2008 5.466 5.893 5.437 5.893 334,368 +0.34(+6.12%)
Sep 15, 2008 5.655 5.888 5.485 5.553 228,723 -0.16(-2.72%)
Sep 12, 2008 5.626 5.713 5.466 5.709 242,291 +0.04(+0.68%)
Sep 11, 2008 5.636 5.699 5.529 5.670 199,430 -0.03(-0.60%)
Sep 10, 2008 5.718 5.966 5.587 5.704 248,352 +0.00(+0.09%)
Sep 09, 2008 5.845 6.116 5.684 5.699 396,629 -0.13(-2.17%)
Sep 08, 2008 5.578 5.864 5.432 5.825 307,493 +0.35(+6.48%)
Sep 05, 2008 5.578 5.578 5.330 5.471 0 -0.14(-2.51%)
Sep 04, 2008 5.694 5.704 5.417 5.612 425,414 -0.10(-1.70%)
Sep 03, 2008 5.340 5.728 5.233 5.709 411,371 +0.37(+7.01%)
Sep 02, 2008 5.514 5.524 5.267 5.335 319,291 -0.02(-0.45%)
Aug 29, 2008 5.325 5.403 5.286 5.359 0 +0.01(+0.27%)
Aug 28, 2008 5.524 5.548 5.330 5.345 243,247 -0.17(-3.00%)
Aug 27, 2008 5.456 5.621 5.432 5.510 346,889 +0.03(+0.62%)
Aug 26, 2008 5.315 5.505 5.262 5.476 450,503 +0.18(+3.49%)
Aug 25, 2008 5.281 5.432 5.223 5.291 197,199 -0.05(-0.91%)
Aug 22, 2008 5.267 5.393 5.199 5.340 0 +0.11(+2.04%)
Aug 21, 2008 5.286 5.413 5.228 5.233 238,579 -0.12(-2.18%)
Aug 20, 2008 5.223 5.500 5.223 5.349 241,663 +0.02(+0.46%)
Aug 19, 2008 5.291 5.359 5.209 5.325 227,424 -0.00(-0.09%)
Aug 18, 2008 5.345 5.442 5.286 5.330 194,409 +0.02(+0.46%)
Aug 15, 2008 5.359 5.461 5.243 5.306 0 +0.00(+0.00%)
Aug 14, 2008 5.432 5.485 5.252 5.306 488,103 -0.16(-2.84%)
Aug 13, 2008 5.490 5.558 5.359 5.461 342,940 -0.02(-0.44%)
Aug 12, 2008 5.340 5.568 5.340 5.485 591,783 +0.13(+2.36%)
Aug 11, 2008 5.126 5.364 5.058 5.359 570,941 +0.21(+4.15%)
Aug 08, 2008 4.951 5.286 4.951 5.146 394,725 +0.10(+1.92%)
Aug 07, 2008 4.971 5.092 4.937 5.048 651,106 +0.01(+0.19%)
Aug 06, 2008 5.189 5.252 4.905 5.039 639,586 -0.18(-3.53%)
Aug 05, 2008 4.927 5.233 4.835 5.223 834,476 -0.12(-2.18%)
Aug 04, 2008 5.505 5.505 5.267 5.340 495,983 -0.17(-3.00%)
Aug 01, 2008 5.548 5.825 5.413 5.505 369,743 -0.04(-0.70%)
Jul 31, 2008 5.480 5.743 5.476 5.544 276,628 -0.01(-0.17%)
Jul 30, 2008 5.529 5.641 5.330 5.553 306,101 +0.04(+0.70%)
Jul 29, 2008 5.514 5.621 5.393 5.514 246,188 +0.14(+2.53%)
Jul 28, 2008 5.689 5.689 5.311 5.379 242,450 -0.32(-5.54%)
Jul 25, 2008 5.485 5.738 5.437 5.694 411,632 +0.24(+4.36%)
Jul 24, 2008 5.408 5.578 5.340 5.456 691,081 +0.08(+1.44%)
Jul 23, 2008 5.247 5.544 5.238 5.379 585,242 +0.14(+2.59%)
Jul 22, 2008 5.252 5.354 5.121 5.243 652,776 +0.02(+0.47%)
Jul 21, 2008 5.815 5.961 5.199 5.218 1,038,963 -0.64(-10.94%)
Jul 18, 2008 5.762 6.014 5.121 5.859 1,189,571 +0.51(+9.53%)
Jul 17, 2008 5.364 5.403 5.291 5.349 1,153,139 +0.01(+0.18%)
Jul 16, 2008 5.078 5.398 5.039 5.340 727,580 +0.28(+5.57%)
Jul 15, 2008 5.073 5.213 4.917 5.058 796,027 -0.02(-0.48%)
Jul 14, 2008 5.097 5.165 5.000 5.082 554,074 -0.02(-0.38%)
Jul 11, 2008 5.029 5.112 4.908 5.102 576,608 +0.01(+0.19%)
Jul 10, 2008 4.893 5.160 4.820 5.092 765,328 +0.18(+3.76%)
Jul 09, 2008 5.034 5.039 4.820 4.908 605,667 -0.12(-2.32%)
Jul 08, 2008 4.893 5.116 4.723 5.024 1,084,886 -0.17(-3.18%)
Jul 07, 2008 5.053 5.272 5.005 5.189 585,452 +0.17(+3.38%)
Jul 04, 2008 4.854 5.048 4.781 5.019 364,253 +0.00(+0.00%)
Jul 03, 2008 4.854 5.048 4.781 5.019 364,253 +0.17(+3.40%)
Jul 02, 2008 4.976 5.010 4.849 4.854 504,029 -0.15(-2.91%)
Jul 01, 2008 4.811 5.053 4.801 5.000 564,269 +0.13(+2.59%)
Jun 30, 2008 4.908 4.961 4.830 4.874 807,040 -0.03(-0.59%)
Jun 27, 2008 4.869 5.019 4.854 4.903 1,148,003 +0.03(+0.70%)
Jun 26, 2008 4.806 4.898 4.752 4.869 734,679 +0.01(+0.30%)
Jun 25, 2008 4.733 4.971 4.733 4.854 761,173 +0.12(+2.56%)
Jun 24, 2008 4.733 4.830 4.684 4.733 471,629 -0.04(-0.91%)
Jun 23, 2008 4.791 4.830 4.660 4.777 593,612 +0.03(+0.72%)
Jun 20, 2008 4.563 4.815 4.563 4.743 553,215 +0.14(+2.95%)
Jun 19, 2008 4.563 4.612 4.519 4.607 299,686 +0.05(+1.06%)
Jun 18, 2008 4.563 4.587 4.495 4.558 478,040 -0.04(-0.95%)
Jun 17, 2008 4.427 4.626 4.388 4.602 197,862 +0.18(+4.06%)
Jun 16, 2008 4.335 4.481 4.306 4.422 312,973 +0.03(+0.77%)
Jun 13, 2008 4.481 4.481 4.335 4.388 325,376 -0.03(-0.66%)
Jun 12, 2008 4.374 4.500 4.369 4.417 329,301 +0.07(+1.56%)
Jun 11, 2008 4.442 4.451 4.330 4.349 327,179 -0.10(-2.18%)
Jun 10, 2008 4.437 4.490 4.427 4.447 299,309 -0.01(-0.22%)
Jun 09, 2008 4.519 4.597 4.442 4.456 317,037 -0.01(-0.22%)
Jun 06, 2008 4.592 4.592 4.434 4.466 252,570 -0.17(-3.56%)
Jun 05, 2008 4.718 4.718 4.592 4.631 485,847 -0.17(-3.64%)
Jun 04, 2008 4.913 4.976 4.733 4.806 699,860 -0.12(-2.37%)
Jun 03, 2008 4.854 4.932 4.767 4.922 368,901 +0.08(+1.60%)
Jun 02, 2008 5.073 5.073 4.728 4.845 400,018 -0.26(-5.13%)
May 30, 2008 5.160 5.170 4.990 5.107 258,499 -0.06(-1.13%)
May 29, 2008 5.029 5.189 4.990 5.165 377,691 +0.14(+2.80%)
May 28, 2008 4.990 5.053 4.966 5.024 377,502 +0.04(+0.88%)
May 27, 2008 4.854 5.000 4.825 4.980 290,317 +0.09(+1.89%)
May 26, 2008 4.811 4.932 4.733 4.888 0 +0.00(+0.00%)
May 23, 2008 4.811 4.932 4.733 4.888 208,624 +0.05(+1.00%)
May 22, 2008 4.777 4.854 4.777 4.840 225,555 +0.07(+1.42%)
May 21, 2008 4.558 4.888 4.558 4.772 342,963 +0.24(+5.25%)
May 20, 2008 4.597 4.612 4.432 4.534 239,565 -0.09(-1.99%)
May 19, 2008 4.777 4.854 4.602 4.626 269,858 -0.14(-2.95%)
May 16, 2008 4.786 4.830 4.646 4.767 388,125 -0.02(-0.51%)
May 15, 2008 4.626 4.854 4.519 4.791 237,089 +0.15(+3.13%)
May 14, 2008 4.704 4.830 4.641 4.646 211,827 -0.06(-1.34%)
May 13, 2008 4.675 4.781 4.563 4.709 251,320 +0.04(+0.94%)
May 12, 2008 4.277 4.718 4.243 4.665 341,717 +0.39(+9.20%)
May 09, 2008 4.281 4.383 4.252 4.272 86,521 -0.04(-1.01%)
May 08, 2008 4.456 4.476 4.306 4.315 194,484 -0.16(-3.58%)
May 07, 2008 4.772 4.772 4.427 4.476 267,248 -0.30(-6.21%)
May 06, 2008 4.616 4.951 4.616 4.772 397,103 +0.12(+2.61%)
May 05, 2008 4.621 4.747 4.592 4.650 245,947 +0.02(+0.52%)
May 02, 2008 4.641 4.738 4.481 4.626 444,226 +0.02(+0.53%)
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.