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

Haverty Furniture Companies (NY: HVT )

27.55 +0.09 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 8.608 8.674 8.260 8.260 158,504 -0.35(-4.05%)
May 27, 2004 8.509 8.740 8.462 8.608 78,614 +0.14(+1.61%)
May 26, 2004 8.378 8.500 8.307 8.472 97,312 +0.10(+1.18%)
May 25, 2004 8.429 8.472 8.236 8.373 280,888 -0.06(-0.67%)
May 24, 2004 8.274 8.698 8.274 8.429 127,270 +0.16(+1.88%)
May 21, 2004 8.260 8.368 8.119 8.274 141,081 +0.01(+0.17%)
May 20, 2004 8.072 8.269 8.025 8.260 156,804 +0.18(+2.27%)
May 19, 2004 8.236 8.293 8.072 8.076 143,843 -0.08(-1.04%)
May 18, 2004 8.048 8.307 8.039 8.161 112,397 +0.11(+1.40%)
May 17, 2004 8.279 8.279 8.025 8.048 240,306 -0.23(-2.79%)
May 14, 2004 8.236 8.387 8.175 8.279 169,340 +0.08(+1.03%)
May 13, 2004 8.307 8.307 8.053 8.194 212,047 -0.11(-1.36%)
May 12, 2004 8.166 8.312 8.025 8.307 251,567 +0.07(+0.80%)
May 11, 2004 8.095 8.269 8.095 8.241 205,885 +0.19(+2.34%)
May 10, 2004 8.010 8.199 7.883 8.053 296,611 -0.03(-0.35%)
May 07, 2004 8.095 8.472 8.006 8.081 340,593 -0.01(-0.17%)
May 06, 2004 8.401 8.425 8.034 8.095 331,456 -0.34(-4.02%)
May 05, 2004 8.368 8.519 8.368 8.434 172,740 +0.09(+1.13%)
May 04, 2004 8.472 8.519 8.279 8.340 222,883 -0.08(-0.89%)
May 03, 2004 8.472 8.561 8.340 8.415 373,951 -0.09(-1.05%)
Apr 30, 2004 8.401 8.575 8.373 8.505 239,881 +0.10(+1.23%)
Apr 29, 2004 8.801 8.848 8.269 8.401 662,064 -0.56(-6.25%)
Apr 28, 2004 9.201 9.295 8.924 8.961 252,629 -0.24(-2.61%)
Apr 27, 2004 9.248 9.281 9.093 9.201 334,644 -0.09(-1.01%)
Apr 26, 2004 9.319 9.389 9.159 9.295 444,917 +0.00(+0.00%)
Apr 23, 2004 9.601 9.644 9.239 9.295 203,548 -0.35(-3.66%)
Apr 22, 2004 9.413 9.648 9.404 9.648 235,631 +0.20(+2.09%)
Apr 21, 2004 9.418 9.455 9.234 9.451 110,698 +0.10(+1.11%)
Apr 20, 2004 9.535 9.578 9.347 9.347 103,474 -0.14(-1.49%)
Apr 19, 2004 9.460 9.559 9.319 9.488 143,206 +0.08(+0.80%)
Apr 16, 2004 9.437 9.469 9.319 9.413 216,084 +0.02(+0.25%)
Apr 15, 2004 9.375 9.512 9.291 9.389 114,097 +0.14(+1.53%)
Apr 14, 2004 9.371 9.455 9.084 9.248 232,869 -0.12(-1.31%)
Apr 13, 2004 9.672 9.695 9.366 9.371 136,194 -0.28(-2.88%)
Apr 12, 2004 9.841 9.851 9.629 9.648 157,442 -0.17(-1.77%)
Apr 08, 2004 10.10 10.12 9.822 9.822 365,240 -0.28(-2.75%)
Apr 07, 2004 10.12 10.18 9.865 10.10 97,312 +0.06(+0.56%)
Apr 06, 2004 9.968 10.11 9.931 10.04 92,850 +0.08(+0.76%)
Apr 05, 2004 10.07 10.12 9.893 9.968 240,093 -0.08(-0.80%)
Apr 02, 2004 10.07 10.17 10.05 10.05 165,940 +0.07(+0.66%)
Apr 01, 2004 10.02 10.18 9.964 9.982 136,832 -0.03(-0.33%)
Mar 31, 2004 10.35 10.37 10.02 10.02 121,321 -0.33(-3.23%)
Mar 30, 2004 10.24 10.36 10.13 10.35 83,289 +0.11(+1.10%)
Mar 29, 2004 9.917 10.24 9.907 10.24 167,003 +0.35(+3.57%)
Mar 26, 2004 9.912 9.917 9.790 9.884 110,485 -0.03(-0.28%)
Mar 25, 2004 9.606 9.912 9.531 9.912 80,951 +0.31(+3.18%)
Mar 24, 2004 9.794 9.794 9.469 9.606 117,072 -0.18(-1.88%)
Mar 23, 2004 9.790 9.978 9.695 9.790 109,635 +0.08(+0.82%)
Mar 22, 2004 9.884 9.917 9.700 9.710 123,871 -0.13(-1.29%)
Mar 19, 2004 10.12 10.12 9.695 9.837 134,070 -0.28(-2.79%)
Mar 18, 2004 10.12 10.25 9.799 10.12 110,910 -0.03(-0.28%)
Mar 17, 2004 10.12 10.34 10.06 10.15 98,799 +0.12(+1.22%)
Mar 16, 2004 10.40 10.40 9.860 10.02 159,354 -0.39(-3.75%)
Mar 15, 2004 10.68 10.68 10.42 10.42 163,391 -0.36(-3.36%)
Mar 12, 2004 10.50 10.85 10.50 10.78 230,320 +0.27(+2.60%)
Mar 11, 2004 10.00 10.82 9.964 10.50 335,706 +0.53(+5.33%)
Mar 10, 2004 10.45 10.45 9.973 9.973 148,730 -0.52(-4.98%)
Mar 09, 2004 10.71 10.71 10.34 10.50 157,017 -0.24(-2.19%)
Mar 08, 2004 10.97 10.97 10.64 10.73 213,322 -0.31(-2.77%)
Mar 05, 2004 10.34 11.29 10.31 11.04 501,647 +0.69(+6.69%)
Mar 04, 2004 9.954 10.44 9.931 10.34 151,917 +0.47(+4.77%)
Mar 03, 2004 10.17 10.17 9.818 9.874 246,255 -0.29(-2.87%)
Mar 02, 2004 10.35 10.47 10.14 10.17 197,386 -0.23(-2.17%)
Mar 01, 2004 10.10 10.42 10.10 10.39 183,788 +0.35(+3.52%)
Feb 27, 2004 9.931 10.04 9.865 10.04 77,127 +0.08(+0.85%)
Feb 26, 2004 9.695 10.03 9.695 9.954 143,631 +0.29(+3.02%)
Feb 25, 2004 9.620 9.677 9.484 9.662 140,444 +0.04(+0.44%)
Feb 24, 2004 9.554 9.742 9.484 9.620 169,340 +0.04(+0.44%)
Feb 23, 2004 9.851 9.921 9.578 9.578 153,405 -0.24(-2.44%)
Feb 20, 2004 9.940 9.940 9.738 9.818 88,176 -0.12(-1.18%)
Feb 19, 2004 10.21 10.35 9.935 9.935 178,689 -0.27(-2.63%)
Feb 18, 2004 9.978 10.47 9.978 10.20 162,541 +0.18(+1.78%)
Feb 17, 2004 9.884 10.04 9.879 10.02 202,486 +0.07(+0.66%)
Feb 13, 2004 10.50 10.52 9.954 9.959 167,003 -0.49(-4.68%)
Feb 12, 2004 10.40 10.71 10.38 10.45 145,118 +0.02(+0.23%)
Feb 11, 2004 10.54 10.54 10.22 10.42 178,476 -0.16(-1.56%)
Feb 10, 2004 10.42 10.59 10.26 10.59 143,418 +0.11(+1.08%)
Feb 09, 2004 10.38 10.66 10.35 10.48 160,841 +0.08(+0.77%)
Feb 06, 2004 9.884 10.50 9.884 10.40 188,250 +0.59(+6.05%)
Feb 05, 2004 9.813 10.12 9.799 9.804 155,742 +0.04(+0.39%)
Feb 04, 2004 9.860 9.879 9.677 9.766 136,194 -0.09(-0.95%)
Feb 03, 2004 10.05 10.07 9.846 9.860 94,762 -0.17(-1.74%)
Feb 02, 2004 9.931 10.12 9.931 10.03 125,358 +0.12(+1.19%)
Jan 30, 2004 9.790 10.00 9.775 9.917 135,344 -0.03(-0.28%)
Jan 29, 2004 9.931 10.00 9.794 9.945 128,333 +0.07(+0.67%)
Jan 28, 2004 10.50 10.50 9.879 9.879 130,883 -0.61(-5.79%)
Jan 27, 2004 10.54 10.58 10.42 10.49 140,869 -0.01(-0.13%)
Jan 26, 2004 10.42 10.50 10.36 10.50 68,841 +0.08(+0.72%)
Jan 23, 2004 10.12 10.42 10.08 10.42 199,936 +0.31(+3.02%)
Jan 22, 2004 10.33 10.40 9.907 10.12 301,923 -0.27(-2.63%)
Jan 21, 2004 10.27 10.46 10.26 10.39 200,149 +0.12(+1.14%)
Jan 20, 2004 10.35 10.36 10.13 10.27 129,820 -0.08(-0.77%)
Jan 16, 2004 10.47 10.57 10.35 10.35 104,536 -0.12(-1.12%)
Jan 15, 2004 10.39 10.47 10.28 10.47 205,035 +0.08(+0.77%)
Jan 14, 2004 10.05 10.39 9.954 10.39 274,514 +0.34(+3.42%)
Jan 13, 2004 9.884 10.05 9.620 10.05 151,067 +0.19(+1.91%)
Jan 12, 2004 9.884 9.921 9.719 9.860 105,598 -0.08(-0.85%)
Jan 09, 2004 9.719 10.05 9.719 9.945 451,503 +0.16(+1.59%)
Jan 08, 2004 9.554 9.813 9.338 9.790 529,693 +0.07(+0.73%)
Jan 07, 2004 9.178 9.742 9.178 9.719 406,247 +0.52(+5.63%)
Jan 06, 2004 9.225 9.479 9.168 9.201 390,099 -0.04(-0.41%)
Jan 05, 2004 9.484 9.531 9.239 9.239 376,713 -0.27(-2.82%)
Jan 02, 2004 9.484 9.662 9.352 9.507 322,533 +0.16(+1.71%)
Dec 31, 2003 9.531 9.531 9.295 9.347 139,169 -0.18(-1.93%)
Dec 30, 2003 9.422 9.531 9.352 9.531 157,229 +0.07(+0.70%)
Dec 29, 2003 9.521 9.540 9.342 9.465 185,913 -0.09(-0.98%)
Dec 26, 2003 9.582 9.644 9.507 9.559 30,383 -0.01(-0.15%)
Dec 24, 2003 9.554 9.611 9.484 9.573 80,739 +0.02(+0.20%)
Dec 23, 2003 9.644 9.742 9.455 9.554 216,934 -0.09(-0.98%)
Dec 22, 2003 9.601 9.662 9.432 9.648 156,167 -0.00(-0.05%)
Dec 19, 2003 9.531 9.804 9.531 9.653 216,296 +0.17(+1.79%)
Dec 18, 2003 9.474 9.507 9.371 9.484 196,961 +0.01(+0.10%)
Dec 17, 2003 9.413 9.460 9.366 9.474 255,391 +0.06(+0.65%)
Dec 16, 2003 9.813 9.813 9.347 9.413 575,375 -0.40(-4.08%)
Dec 15, 2003 10.35 10.35 9.813 9.813 172,102 -0.38(-3.74%)
Dec 12, 2003 10.35 10.35 10.17 10.19 355,253 +0.40(+4.13%)
Dec 11, 2003 9.389 9.790 9.380 9.790 321,258 +0.40(+4.31%)
Dec 10, 2003 9.672 9.672 9.385 9.385 160,841 -0.17(-1.77%)
Dec 09, 2003 9.719 9.785 9.549 9.554 193,137 -0.24(-2.50%)
Dec 08, 2003 9.827 9.827 9.592 9.799 325,295 +0.06(+0.58%)
Dec 05, 2003 9.907 9.907 9.601 9.742 181,663 -0.16(-1.66%)
Dec 04, 2003 10.36 10.36 9.601 9.907 813,556 -1.31(-11.67%)
Dec 03, 2003 11.33 11.37 11.14 11.22 217,784 -0.24(-2.14%)
Dec 02, 2003 10.90 11.54 10.90 11.46 566,663 +0.58(+5.32%)
Dec 01, 2003 10.48 10.90 10.48 10.88 281,950 +0.83(+8.24%)
Nov 28, 2003 10.26 10.31 10.05 10.05 162,966 -0.26(-2.51%)
Nov 26, 2003 10.35 10.35 10.28 10.31 75,427 -0.04(-0.41%)
Nov 25, 2003 10.32 10.35 10.30 10.35 150,005 +0.14(+1.38%)
Nov 24, 2003 10.23 10.34 10.17 10.21 268,352 -0.02(-0.18%)
Nov 21, 2003 10.19 10.26 10.17 10.23 157,229 +0.28(+2.79%)
Nov 20, 2003 9.799 10.11 9.794 9.954 145,968 +0.11(+1.10%)
Nov 19, 2003 9.719 9.982 9.719 9.846 86,263 -0.10(-0.99%)
Nov 18, 2003 10.05 10.16 9.945 9.945 107,086 -0.16(-1.58%)
Nov 17, 2003 9.973 10.24 9.799 10.10 206,310 -0.25(-2.41%)
Nov 14, 2003 10.38 10.41 10.28 10.35 234,144 -0.09(-0.90%)
Nov 13, 2003 10.39 10.47 10.31 10.45 268,990 +0.00(+0.05%)
Nov 12, 2003 10.19 10.44 10.19 10.44 309,997 +0.14(+1.32%)
Nov 11, 2003 10.19 10.37 10.17 10.31 206,948 -0.12(-1.17%)
Nov 10, 2003 10.24 10.45 10.20 10.43 651,227 -0.38(-3.53%)
Nov 07, 2003 10.92 11.12 10.87 10.81 304,048 +0.06(+0.53%)
Nov 06, 2003 10.52 10.78 10.52 10.75 538,617 +0.27(+2.60%)
Nov 05, 2003 10.07 10.87 10.07 10.48 514,183 -0.06(-0.58%)
Nov 04, 2003 10.07 10.50 10.07 10.54 271,539 +0.64(+6.51%)
Nov 03, 2003 9.766 10.00 9.841 9.898 407,734 +0.13(+1.35%)
Oct 31, 2003 10.17 10.17 9.766 9.766 179,964 -0.24(-2.44%)
Oct 30, 2003 10.54 10.54 10.00 10.01 359,290 -0.61(-5.76%)
Oct 29, 2003 10.40 10.74 10.40 10.62 351,429 +0.32(+3.06%)
Oct 28, 2003 10.21 10.29 10.15 10.31 134,919 +0.08(+0.74%)
Oct 27, 2003 10.00 10.28 10.00 10.23 118,559 +0.25(+2.55%)
Oct 24, 2003 10.17 10.17 9.898 9.978 204,610 -0.26(-2.53%)
Oct 23, 2003 10.10 10.26 9.931 10.24 343,992 +0.09(+0.93%)
Oct 22, 2003 9.935 10.16 9.780 10.14 333,794 +0.21(+2.08%)
Oct 21, 2003 9.954 9.954 9.893 9.935 145,968 +0.00(+0.05%)
Oct 20, 2003 9.931 9.997 9.855 9.931 188,463 +0.06(+0.57%)
Oct 17, 2003 10.17 10.17 9.874 9.874 77,552 -0.29(-2.83%)
Oct 16, 2003 9.954 10.18 9.931 10.16 169,128 +0.18(+1.84%)
Oct 15, 2003 9.931 10.05 9.898 9.978 538,192 +0.10(+1.00%)
Oct 14, 2003 9.785 9.912 9.757 9.879 625,306 +0.15(+1.55%)
Oct 13, 2003 9.554 9.860 9.686 9.728 325,295 +0.17(+1.82%)
Oct 10, 2003 9.648 9.695 9.540 9.554 433,018 -0.15(-1.50%)
Oct 09, 2003 9.766 9.884 9.686 9.700 383,512 +0.01(+0.10%)
Oct 08, 2003 9.695 9.742 9.531 9.691 171,677 -0.00(-0.05%)
Oct 07, 2003 9.672 9.672 9.413 9.695 160,629 -0.03(-0.29%)
Oct 06, 2003 9.714 9.742 9.648 9.724 118,134 -0.05(-0.48%)
Oct 03, 2003 9.615 9.846 9.601 9.771 161,903 +0.24(+2.52%)
Oct 02, 2003 9.502 9.535 9.408 9.531 498,460 +0.07(+0.70%)
Oct 01, 2003 8.848 9.484 8.848 9.465 532,030 +0.86(+10.01%)
Sep 30, 2003 8.693 8.848 8.566 8.603 201,211 -0.06(-0.65%)
Sep 29, 2003 8.622 8.698 8.556 8.660 166,790 +0.00(+0.00%)
Sep 26, 2003 9.084 9.084 8.660 8.660 219,271 -0.40(-4.37%)
Sep 25, 2003 9.248 9.328 9.008 9.055 113,460 -0.19(-2.09%)
Sep 24, 2003 9.324 9.324 9.262 9.248 111,548 -0.05(-0.51%)
Sep 23, 2003 9.201 9.394 9.046 9.295 149,155 +0.09(+1.02%)
Sep 22, 2003 9.342 9.342 9.154 9.201 171,465 -0.19(-2.01%)
Sep 19, 2003 9.262 9.389 9.262 9.389 296,611 +0.13(+1.37%)
Sep 18, 2003 9.267 9.319 9.253 9.262 323,170 -0.01(-0.10%)
Sep 17, 2003 9.187 9.305 9.187 9.272 197,386 +0.07(+0.77%)
Sep 16, 2003 9.093 9.201 8.999 9.201 165,940 +0.14(+1.56%)
Sep 15, 2003 9.107 9.295 9.013 9.060 154,254 -0.02(-0.21%)
Sep 12, 2003 9.084 9.107 8.924 9.079 149,793 +0.02(+0.21%)
Sep 11, 2003 8.891 9.225 8.801 9.060 248,592 +0.17(+1.96%)
Sep 10, 2003 9.013 9.084 8.731 8.886 328,057 -0.24(-2.68%)
Sep 09, 2003 9.460 9.535 9.131 9.131 349,304 -0.35(-3.72%)
Sep 08, 2003 9.413 9.973 9.342 9.484 757,676 +0.38(+4.13%)
Sep 05, 2003 9.413 9.413 9.013 9.107 313,609 -0.26(-2.76%)
Sep 04, 2003 8.754 9.394 8.707 9.366 401,572 +0.61(+6.99%)
Sep 03, 2003 8.330 8.825 8.307 8.754 287,900 +0.47(+5.68%)
Sep 02, 2003 8.170 8.283 8.072 8.283 76,915 +0.11(+1.38%)
Aug 29, 2003 8.025 8.227 7.992 8.170 78,827 +0.15(+1.88%)
Aug 28, 2003 7.954 8.025 7.860 8.020 56,092 +0.11(+1.43%)
Aug 27, 2003 7.945 7.996 7.888 7.907 61,616 -0.05(-0.59%)
Aug 26, 2003 7.883 7.978 7.672 7.954 100,711 +0.02(+0.30%)
Aug 25, 2003 7.930 8.001 7.789 7.930 45,469 -0.04(-0.47%)
Aug 22, 2003 7.996 8.039 7.860 7.968 110,273 -0.01(-0.12%)
Aug 21, 2003 7.752 7.996 7.752 7.978 101,774 +0.26(+3.35%)
Aug 20, 2003 7.577 7.737 7.526 7.719 282,375 +0.07(+0.92%)
Aug 19, 2003 7.577 7.648 7.530 7.648 259,428 +0.09(+1.25%)
Aug 18, 2003 7.606 7.610 7.516 7.554 141,294 -0.05(-0.68%)
Aug 15, 2003 7.625 7.648 7.577 7.606 32,295 +0.00(+0.00%)
Aug 14, 2003 7.601 7.648 7.545 7.606 58,217 -0.02(-0.25%)
Aug 13, 2003 7.601 7.625 7.502 7.625 60,342 -0.01(-0.12%)
Aug 12, 2003 7.441 7.648 7.436 7.634 46,318 +0.15(+1.95%)
Aug 11, 2003 7.413 7.530 7.295 7.488 226,708 +0.09(+1.27%)
Aug 08, 2003 7.577 7.577 7.389 7.394 27,621 -0.19(-2.48%)
Aug 07, 2003 7.413 7.625 7.375 7.582 106,236 +0.22(+2.94%)
Aug 06, 2003 7.319 7.441 7.248 7.366 99,012 +0.05(+0.64%)
Aug 05, 2003 7.625 7.639 7.319 7.319 74,365 -0.27(-3.60%)
Aug 04, 2003 7.648 7.672 7.554 7.592 127,908 -0.09(-1.16%)
Aug 01, 2003 7.813 7.813 7.601 7.681 97,099 -0.11(-1.39%)
Jul 31, 2003 7.427 7.907 7.422 7.789 234,144 +0.48(+6.57%)
Jul 30, 2003 7.389 7.389 7.107 7.309 253,479 -0.03(-0.45%)
Jul 29, 2003 7.436 7.460 7.224 7.342 114,735 -0.07(-0.95%)
Jul 28, 2003 7.295 7.436 7.272 7.413 123,233 +0.14(+1.94%)
Jul 25, 2003 7.224 7.295 7.154 7.272 70,753 +0.07(+0.91%)
Jul 24, 2003 7.413 7.549 6.989 7.206 366,302 -0.21(-2.79%)
Jul 23, 2003 7.295 7.417 7.215 7.413 77,552 +0.12(+1.61%)
Jul 22, 2003 7.229 7.295 7.154 7.295 93,487 +0.02(+0.26%)
Jul 21, 2003 7.290 7.436 7.130 7.276 86,476 -0.01(-0.19%)
Jul 18, 2003 7.201 7.290 7.177 7.290 107,511 +0.07(+0.91%)
Jul 17, 2003 7.375 7.483 7.177 7.224 92,637 -0.12(-1.60%)
Jul 16, 2003 7.460 7.577 7.323 7.342 90,300 -0.16(-2.07%)
Jul 15, 2003 7.530 7.625 7.483 7.497 97,312 +0.04(+0.50%)
Jul 14, 2003 7.648 7.766 7.460 7.460 256,241 -0.16(-2.04%)
Jul 11, 2003 7.728 7.728 7.577 7.615 244,343 -0.11(-1.46%)
Jul 10, 2003 7.930 7.930 7.507 7.728 564,539 -0.39(-4.81%)
Jul 09, 2003 8.283 8.283 7.930 8.119 188,038 -0.20(-2.38%)
Jul 08, 2003 8.236 8.330 8.213 8.316 253,479 +0.08(+0.97%)
Jul 07, 2003 8.025 8.236 8.025 8.236 316,371 +0.24(+2.94%)
Jul 03, 2003 8.001 8.043 7.982 8.001 65,229 +0.00(+0.00%)
Jul 02, 2003 7.916 8.029 7.916 8.001 438,755 +0.08(+1.01%)
Jul 01, 2003 8.166 8.166 7.846 7.921 158,504 -0.32(-3.83%)
Jun 30, 2003 8.020 8.236 7.912 8.236 377,563 +0.22(+2.70%)
Jun 27, 2003 7.907 8.025 7.766 8.020 166,365 +0.11(+1.43%)
Jun 26, 2003 7.389 7.907 7.389 7.907 143,631 +0.50(+6.80%)
Jun 25, 2003 7.319 7.601 7.319 7.403 125,996 +0.11(+1.48%)
Jun 24, 2003 7.295 7.413 7.182 7.295 63,741 +0.01(+0.13%)
Jun 23, 2003 7.577 7.577 7.060 7.286 204,823 -0.33(-4.33%)
Jun 20, 2003 7.629 7.672 7.507 7.615 84,776 +0.03(+0.37%)
Jun 19, 2003 7.427 7.836 7.427 7.587 121,746 +0.19(+2.61%)
Jun 18, 2003 7.733 7.733 7.389 7.394 170,615 -0.33(-4.32%)
Jun 17, 2003 7.709 7.817 7.610 7.728 105,811 +0.02(+0.24%)
Jun 16, 2003 7.413 7.789 7.413 7.709 199,724 +0.34(+4.66%)
Jun 13, 2003 7.483 7.530 7.257 7.366 127,270 -0.12(-1.57%)
Jun 12, 2003 7.742 7.775 7.436 7.483 268,565 -0.28(-3.58%)
Jun 11, 2003 7.601 7.860 7.587 7.761 135,769 +0.14(+1.79%)
Jun 10, 2003 7.272 7.667 7.272 7.625 269,627 +0.35(+4.85%)
Jun 09, 2003 7.949 8.053 7.201 7.272 507,809 -0.68(-8.53%)
Jun 06, 2003 7.883 8.001 7.883 7.949 242,006 +0.07(+0.84%)
Jun 05, 2003 7.356 7.883 7.356 7.883 364,390 +0.53(+7.17%)
Jun 04, 2003 7.248 7.366 7.177 7.356 82,014 +0.11(+1.49%)
Jun 03, 2003 7.483 7.483 7.154 7.248 227,982 -0.24(-3.14%)
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.