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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 29, 2011 6.304 6.421 6.217 6.343 84,102 +0.04(+0.69%)
Apr 28, 2011 6.227 6.304 6.159 6.300 24,666 +0.07(+1.17%)
Apr 27, 2011 6.256 6.275 6.130 6.227 28,037 +0.01(+0.16%)
Apr 26, 2011 6.072 6.348 6.072 6.217 115,919 +0.15(+2.47%)
Apr 25, 2011 6.067 6.125 6.004 6.067 35,289 +0.06(+1.05%)
Apr 21, 2011 6.145 6.164 5.956 6.004 29,435 -0.07(-1.12%)
Apr 20, 2011 5.922 6.135 5.883 6.072 84,113 +0.28(+4.76%)
Apr 19, 2011 5.932 5.932 5.723 5.796 39,304 -0.10(-1.64%)
Apr 18, 2011 5.917 6.014 5.825 5.893 112,953 -0.15(-2.48%)
Apr 15, 2011 5.859 6.058 5.791 6.043 86,787 +0.17(+2.89%)
Apr 14, 2011 5.762 5.951 5.728 5.874 48,841 +0.07(+1.25%)
Apr 13, 2011 5.903 6.014 5.757 5.801 181,356 -0.03(-0.58%)
Apr 12, 2011 5.864 6.111 5.835 5.835 109,969 -0.05(-0.90%)
Apr 11, 2011 6.019 6.246 5.874 5.888 96,047 -0.11(-1.86%)
Apr 08, 2011 6.387 6.387 5.975 5.999 136,189 -0.32(-5.13%)
Apr 07, 2011 6.527 6.663 6.309 6.324 54,174 -0.21(-3.26%)
Apr 06, 2011 6.537 6.614 6.532 6.537 130,681 +0.02(+0.37%)
Apr 05, 2011 6.435 6.576 6.435 6.513 59,409 +0.00(+0.07%)
Apr 04, 2011 6.610 6.610 6.421 6.508 86,304 -0.01(-0.22%)
Apr 01, 2011 6.459 6.576 6.372 6.522 73,134 +0.10(+1.58%)
Mar 31, 2011 6.353 6.435 6.251 6.421 69,879 +0.08(+1.30%)
Mar 30, 2011 6.338 6.338 6.338 6.338 65,458 +0.03(+0.46%)
Mar 29, 2011 6.237 6.430 6.106 6.309 77,868 +0.10(+1.64%)
Mar 28, 2011 6.275 6.430 6.203 6.208 114,614 -0.02(-0.39%)
Mar 25, 2011 6.232 6.426 6.082 6.232 79,540 +0.06(+1.02%)
Mar 24, 2011 6.164 6.242 6.135 6.169 50,262 +0.08(+1.27%)
Mar 23, 2011 6.009 6.140 5.796 6.091 123,044 +0.08(+1.37%)
Mar 22, 2011 6.203 6.203 5.932 6.009 89,325 -0.15(-2.44%)
Mar 21, 2011 6.062 6.198 6.014 6.159 135,305 +0.43(+7.52%)
Mar 18, 2011 5.535 5.733 5.443 5.728 351,264 +0.30(+5.44%)
Mar 17, 2011 5.704 5.704 5.409 5.433 62,197 -0.04(-0.80%)
Mar 16, 2011 5.622 5.660 5.452 5.476 94,821 -0.18(-3.25%)
Mar 15, 2011 5.656 5.801 5.612 5.660 66,972 -0.14(-2.42%)
Mar 14, 2011 5.719 5.849 5.719 5.801 68,613 +0.02(+0.33%)
Mar 11, 2011 5.903 5.903 5.767 5.782 72,079 -0.15(-2.45%)
Mar 10, 2011 6.038 6.087 5.893 5.927 124,706 -0.18(-3.01%)
Mar 09, 2011 6.101 6.208 6.072 6.111 45,558 +0.02(+0.32%)
Mar 08, 2011 5.888 6.266 5.811 6.091 89,187 +0.26(+4.40%)
Mar 07, 2011 6.009 6.019 5.811 5.835 74,857 -0.18(-2.98%)
Mar 04, 2011 6.043 6.101 5.811 6.014 85,695 -0.04(-0.72%)
Mar 03, 2011 5.912 6.154 5.912 6.058 141,924 +0.19(+3.30%)
Mar 02, 2011 6.077 6.077 5.777 5.864 140,048 -0.24(-3.97%)
Mar 01, 2011 6.430 6.614 6.038 6.106 181,042 -0.33(-5.19%)
Feb 28, 2011 6.527 6.580 6.198 6.440 195,329 -0.03(-0.52%)
Feb 25, 2011 6.300 6.527 6.266 6.474 93,844 +0.18(+2.85%)
Feb 24, 2011 6.140 6.314 6.125 6.295 87,849 +0.14(+2.20%)
Feb 23, 2011 6.208 6.329 6.106 6.159 147,279 -0.03(-0.55%)
Feb 22, 2011 6.183 6.309 6.130 6.193 136,137 -0.07(-1.08%)
Feb 18, 2011 6.082 6.363 6.019 6.261 92,966 +0.19(+3.19%)
Feb 17, 2011 5.869 6.116 5.835 6.067 100,343 +0.18(+3.04%)
Feb 16, 2011 5.840 5.898 5.796 5.888 79,819 +0.09(+1.50%)
Feb 15, 2011 5.999 6.021 5.801 5.801 109,764 -0.20(-3.39%)
Feb 14, 2011 6.014 6.091 5.975 6.004 44,587 -0.03(-0.48%)
Feb 11, 2011 5.849 6.033 5.811 6.033 111,435 +0.17(+2.98%)
Feb 10, 2011 5.820 5.922 5.811 5.859 61,614 -0.02(-0.33%)
Feb 09, 2011 5.898 5.951 5.820 5.878 33,520 -0.06(-0.98%)
Feb 08, 2011 5.995 6.048 5.820 5.936 38,761 -0.05(-0.81%)
Feb 07, 2011 5.811 6.067 5.772 5.985 27,675 +0.20(+3.43%)
Feb 04, 2011 5.922 5.941 5.772 5.786 47,437 -0.12(-2.05%)
Feb 03, 2011 5.791 5.936 5.791 5.907 45,299 +0.09(+1.50%)
Feb 02, 2011 5.970 6.082 5.796 5.820 75,208 -0.16(-2.67%)
Feb 01, 2011 5.907 6.033 5.844 5.980 90,818 +0.15(+2.57%)
Jan 31, 2011 5.849 5.951 5.782 5.830 72,641 +0.03(+0.50%)
Jan 28, 2011 6.120 6.140 5.782 5.801 142,702 -0.34(-5.52%)
Jan 27, 2011 6.145 6.169 6.055 6.140 36,008 -0.00(-0.08%)
Jan 26, 2011 6.111 6.242 5.956 6.145 79,243 +0.07(+1.20%)
Jan 25, 2011 6.188 6.210 6.033 6.072 107,780 -0.15(-2.41%)
Jan 24, 2011 6.193 6.319 6.193 6.222 58,672 +0.05(+0.78%)
Jan 21, 2011 6.217 6.304 6.135 6.174 110,770 -0.01(-0.16%)
Jan 20, 2011 6.183 6.280 6.174 6.183 174,756 -0.02(-0.31%)
Jan 19, 2011 6.280 6.280 6.188 6.203 99,740 -0.10(-1.61%)
Jan 18, 2011 6.256 6.319 6.181 6.304 78,338 +0.00(+0.08%)
Jan 14, 2011 6.377 6.377 6.213 6.300 77,475 -0.06(-0.91%)
Jan 13, 2011 6.261 6.411 6.227 6.358 51,543 +0.11(+1.78%)
Jan 12, 2011 6.275 6.401 6.198 6.246 80,819 +0.03(+0.55%)
Jan 11, 2011 6.213 6.227 6.019 6.213 148,020 +0.03(+0.55%)
Jan 10, 2011 6.140 6.271 6.033 6.179 194,173 -0.01(-0.16%)
Jan 07, 2011 6.392 6.474 6.111 6.188 164,360 -0.17(-2.74%)
Jan 06, 2011 6.392 6.421 6.295 6.363 138,780 -0.01(-0.15%)
Jan 05, 2011 6.295 6.435 6.256 6.372 115,671 +0.10(+1.62%)
Jan 04, 2011 6.566 6.634 6.130 6.271 260,094 -0.33(-4.99%)
Jan 03, 2011 6.358 6.677 6.338 6.600 147,043 +0.31(+5.01%)
Dec 31, 2010 6.687 6.687 6.198 6.285 162,815 -0.45(-6.62%)
Dec 30, 2010 6.631 6.784 6.619 6.731 100,601 +0.14(+2.06%)
Dec 29, 2010 6.735 6.745 6.580 6.595 46,778 -0.10(-1.45%)
Dec 28, 2010 6.808 6.808 6.634 6.692 92,152 -0.09(-1.29%)
Dec 27, 2010 6.648 6.779 6.605 6.779 33,439 +0.12(+1.74%)
Dec 23, 2010 6.634 6.711 6.566 6.663 83,801 +0.05(+0.81%)
Dec 22, 2010 6.556 6.619 6.493 6.610 62,905 +0.09(+1.34%)
Dec 21, 2010 6.653 6.653 6.498 6.522 63,750 -0.07(-1.10%)
Dec 20, 2010 6.634 6.716 6.566 6.595 89,802 -0.01(-0.15%)
Dec 17, 2010 6.401 6.673 6.343 6.605 327,190 +0.20(+3.18%)
Dec 16, 2010 6.377 6.406 6.222 6.401 131,992 +0.06(+0.99%)
Dec 15, 2010 6.251 6.382 6.183 6.338 86,987 +0.10(+1.55%)
Dec 14, 2010 6.251 6.338 6.186 6.242 73,469 +0.03(+0.55%)
Dec 13, 2010 6.435 6.537 6.169 6.208 217,221 -0.23(-3.54%)
Dec 10, 2010 6.295 6.455 6.217 6.435 152,415 +0.16(+2.63%)
Dec 09, 2010 6.222 6.295 6.174 6.271 116,555 +0.12(+1.89%)
Dec 08, 2010 6.053 6.188 5.990 6.154 149,447 +0.13(+2.09%)
Dec 07, 2010 5.917 6.077 5.854 6.029 156,240 -0.01(-0.24%)
Dec 06, 2010 5.980 6.111 5.927 6.043 109,473 +0.04(+0.73%)
Dec 03, 2010 5.874 6.029 5.791 5.999 123,847 +0.10(+1.72%)
Dec 02, 2010 5.815 5.936 5.752 5.898 108,185 +0.11(+1.84%)
Dec 01, 2010 5.946 5.966 5.767 5.791 140,003 -0.02(-0.42%)
Nov 30, 2010 5.825 5.883 5.757 5.815 182,914 -0.10(-1.64%)
Nov 29, 2010 5.772 5.961 5.670 5.912 157,493 +0.09(+1.58%)
Nov 26, 2010 5.767 5.878 5.723 5.820 44,504 -0.00(-0.08%)
Nov 24, 2010 5.685 5.825 5.825 5.825 75,782 +0.21(+3.71%)
Nov 23, 2010 5.748 5.801 5.602 5.617 106,807 -0.21(-3.65%)
Nov 22, 2010 5.864 6.038 5.733 5.830 93,047 -0.10(-1.71%)
Nov 19, 2010 5.520 5.975 5.520 5.932 459,978 +0.42(+7.65%)
Nov 18, 2010 5.331 5.568 5.273 5.510 227,697 +0.27(+5.08%)
Nov 17, 2010 5.055 5.341 5.055 5.244 126,193 +0.19(+3.74%)
Nov 16, 2010 5.036 5.127 4.988 5.055 183,477 -0.00(-0.09%)
Nov 15, 2010 5.142 5.146 5.036 5.060 68,558 -0.04(-0.85%)
Nov 12, 2010 5.108 5.204 5.012 5.103 93,117 -0.03(-0.65%)
Nov 11, 2010 5.122 5.218 5.074 5.137 47,316 -0.07(-1.38%)
Nov 10, 2010 5.074 5.228 5.012 5.209 134,017 +0.14(+2.84%)
Nov 09, 2010 5.046 5.108 5.036 5.065 115,713 +0.01(+0.28%)
Nov 08, 2010 5.050 5.074 4.950 5.050 90,502 -0.01(-0.28%)
Nov 05, 2010 5.213 5.261 5.017 5.065 112,050 -0.16(-3.12%)
Nov 04, 2010 5.022 5.242 4.974 5.228 134,355 +0.19(+3.81%)
Nov 03, 2010 5.218 5.257 5.012 5.036 149,726 -0.19(-3.58%)
Nov 02, 2010 5.209 5.266 5.156 5.223 124,393 +0.09(+1.68%)
Nov 01, 2010 5.142 5.247 4.983 5.137 258,759 +0.01(+0.19%)
Oct 29, 2010 5.118 5.161 5.089 5.127 85,782 -0.00(-0.09%)
Oct 28, 2010 5.242 5.257 5.046 5.132 110,272 -0.05(-1.02%)
Oct 27, 2010 5.237 5.252 5.094 5.185 118,660 -0.11(-2.08%)
Oct 25, 2010 5.261 5.357 5.233 5.295 109,917 +0.08(+1.47%)
Oct 22, 2010 5.156 5.218 5.151 5.218 115,034 +0.07(+1.40%)
Oct 21, 2010 5.185 5.285 5.007 5.146 160,993 -0.01(-0.28%)
Oct 20, 2010 5.281 5.372 5.118 5.161 155,303 -0.17(-3.15%)
Oct 19, 2010 5.487 5.602 5.281 5.329 99,755 -0.26(-4.72%)
Oct 18, 2010 5.487 5.602 5.401 5.592 48,634 +0.14(+2.55%)
Oct 15, 2010 5.731 5.731 5.439 5.453 121,768 -0.20(-3.56%)
Oct 14, 2010 5.640 5.708 5.554 5.655 100,272 +0.03(+0.51%)
Oct 13, 2010 5.631 5.717 5.568 5.626 77,150 +0.02(+0.43%)
Oct 12, 2010 5.540 5.616 5.468 5.602 55,479 +0.04(+0.78%)
Oct 11, 2010 5.727 5.808 5.549 5.559 74,683 -0.16(-2.85%)
Oct 08, 2010 5.722 5.755 5.501 5.722 81,872 +0.13(+2.32%)
Oct 07, 2010 5.516 5.597 5.472 5.592 750 +0.11(+2.01%)
Oct 06, 2010 5.444 5.513 5.417 5.482 89,797 +0.01(+0.18%)
Oct 05, 2010 5.194 5.482 5.151 5.472 115,822 +0.34(+6.64%)
Oct 04, 2010 5.237 5.305 5.084 5.132 90,489 -0.14(-2.64%)
Oct 01, 2010 5.271 5.300 5.094 5.271 80,446 +0.04(+0.70%)
Sep 30, 2010 5.234 5.381 5.122 5.234 254,762 -0.07(-1.33%)
Sep 29, 2010 5.204 5.425 5.161 5.305 191,948 +0.07(+1.28%)
Sep 28, 2010 5.103 5.261 5.017 5.237 354 +0.13(+2.63%)
Sep 27, 2010 5.300 5.300 5.065 5.103 82,731 -0.18(-3.36%)
Sep 24, 2010 4.926 5.305 4.926 5.281 131,885 +0.43(+8.90%)
Sep 23, 2010 4.849 5.046 4.825 4.849 41,209 -0.07(-1.37%)
Sep 22, 2010 5.012 5.012 4.854 4.916 76,658 -0.11(-2.10%)
Sep 21, 2010 5.074 5.132 4.897 5.022 109,100 -0.07(-1.32%)
Sep 20, 2010 4.940 5.108 4.931 5.089 153,839 +0.15(+3.01%)
Sep 17, 2010 4.940 5.050 4.931 4.940 184,922 -0.16(-3.20%)
Sep 15, 2010 4.868 5.170 4.849 5.103 127,589 +0.23(+4.72%)
Sep 14, 2010 4.873 4.931 4.777 4.873 134,178 -0.02(-0.39%)
Sep 13, 2010 4.743 4.926 4.667 4.892 127,189 +0.21(+4.51%)
Sep 10, 2010 4.796 4.916 4.672 4.681 99,246 -0.11(-2.30%)
Sep 09, 2010 4.911 4.969 4.710 4.791 123,711 -0.04(-0.89%)
Sep 08, 2010 4.787 4.950 4.787 4.835 55,647 +0.08(+1.61%)
Sep 07, 2010 4.911 4.969 4.734 4.758 1,194 -0.16(-3.22%)
Sep 03, 2010 4.993 5.041 4.825 4.916 96,277 -0.01(-0.29%)
Sep 02, 2010 4.815 4.998 4.767 4.931 594 +0.08(+1.58%)
Sep 01, 2010 4.681 4.854 4.643 4.854 155,011 +0.19(+4.01%)
Aug 31, 2010 4.676 4.863 4.585 4.667 2,293 -0.11(-2.21%)
Aug 30, 2010 5.041 5.041 4.729 4.772 177,558 -0.31(-6.04%)
Aug 27, 2010 5.079 5.094 4.767 5.079 148,712 +0.26(+5.48%)
Aug 26, 2010 4.974 5.002 4.801 4.815 838 -0.15(-3.00%)
Aug 25, 2010 4.825 5.002 4.748 4.964 829 +0.12(+2.37%)
Aug 24, 2010 4.777 4.921 4.739 4.849 3,369 +0.05(+1.10%)
Aug 23, 2010 5.084 5.132 4.791 4.796 150,762 -0.24(-4.76%)
Aug 20, 2010 5.137 5.156 4.935 5.036 111,702 -0.14(-2.69%)
Aug 19, 2010 5.285 5.343 5.036 5.175 2,896 -0.15(-2.79%)
Aug 18, 2010 5.496 5.530 5.305 5.324 12,960 -0.19(-3.48%)
Aug 17, 2010 5.309 5.549 5.266 5.516 1,999 +0.28(+5.31%)
Aug 16, 2010 5.204 5.300 5.151 5.237 105,266 -0.01(-0.27%)
Aug 13, 2010 5.252 5.516 5.247 5.252 83,993 -0.25(-4.62%)
Aug 12, 2010 5.391 5.554 5.391 5.506 80,744 +0.03(+0.61%)
Aug 11, 2010 5.674 5.693 5.449 5.472 168,730 -0.34(-5.86%)
Aug 10, 2010 5.919 5.986 5.803 5.813 1,549 -0.19(-3.12%)
Aug 09, 2010 5.957 6.010 5.909 6.000 124,222 +0.10(+1.71%)
Aug 06, 2010 5.899 5.966 5.693 5.899 130,329 +0.00(+0.00%)
Aug 05, 2010 5.928 6.000 5.880 5.899 170,778 -0.06(-0.97%)
Aug 04, 2010 5.837 6.022 5.818 5.957 134,760 +0.13(+2.31%)
Aug 03, 2010 5.842 5.919 5.688 5.823 87,226 -0.03(-0.49%)
Aug 02, 2010 5.928 5.981 5.775 5.851 94,363 +0.04(+0.66%)
Jul 30, 2010 5.813 5.928 5.703 5.813 131,003 +0.00(+0.08%)
Jul 29, 2010 5.938 5.971 5.688 5.808 117,223 -0.06(-0.98%)
Jul 28, 2010 5.866 5.952 5.796 5.866 1,344 -0.06(-1.05%)
Jul 27, 2010 6.086 6.086 5.914 5.928 179,910 -0.13(-2.14%)
Jul 26, 2010 5.976 6.062 5.871 6.058 217,854 +0.08(+1.36%)
Jul 23, 2010 5.803 6.000 5.751 5.976 133,851 +0.13(+2.21%)
Jul 22, 2010 5.751 5.938 5.708 5.847 220,054 +0.20(+3.48%)
Jul 21, 2010 5.674 5.736 5.568 5.650 175,116 +0.02(+0.43%)
Jul 20, 2010 5.477 5.640 5.391 5.626 106,460 +0.07(+1.30%)
Jul 19, 2010 5.559 5.597 5.405 5.554 110,386 +0.00(+0.00%)
Jul 16, 2010 5.554 5.698 5.496 5.554 296,160 -0.18(-3.10%)
Jul 15, 2010 5.779 5.837 5.602 5.731 174,478 -0.06(-0.99%)
Jul 14, 2010 5.875 5.966 5.708 5.789 125,744 -0.11(-1.87%)
Jul 13, 2010 5.899 5.923 5.626 5.899 3,288 +0.34(+6.03%)
Jul 12, 2010 5.506 5.645 5.463 5.564 147,278 +0.02(+0.35%)
Jul 09, 2010 5.544 5.578 5.468 5.544 116,983 -0.02(-0.34%)
Jul 08, 2010 5.564 5.674 5.324 5.564 205,449 +0.11(+1.93%)
Jul 07, 2010 5.242 5.477 5.151 5.458 225,942 +0.22(+4.21%)
Jul 06, 2010 5.237 5.626 5.199 5.237 1,680 -0.24(-4.38%)
Jul 02, 2010 5.477 5.760 5.449 5.477 259,925 -0.26(-4.51%)
Jul 01, 2010 5.885 5.933 5.679 5.736 187,140 -0.16(-2.69%)
Jun 30, 2010 5.895 6.158 5.866 5.895 2,637 -0.19(-3.08%)
Jun 29, 2010 6.240 6.240 6.010 6.082 202,254 -0.35(-5.51%)
Jun 25, 2010 6.437 6.465 6.110 6.437 396,443 +0.27(+4.44%)
Jun 24, 2010 6.331 6.345 6.130 6.163 124,377 -0.19(-3.02%)
Jun 23, 2010 6.235 6.422 6.235 6.355 71,364 +0.09(+1.45%)
Jun 22, 2010 6.264 6.667 6.245 6.264 946 -0.30(-4.60%)
Jun 21, 2010 6.892 6.892 6.513 6.566 200,582 -0.22(-3.18%)
Jun 18, 2010 6.782 6.878 6.772 6.782 212,631 -0.04(-0.63%)
Jun 17, 2010 6.883 6.911 6.782 6.825 78,013 -0.06(-0.84%)
Jun 16, 2010 6.873 6.940 6.825 6.883 108,389 -0.05(-0.69%)
Jun 15, 2010 6.931 6.993 6.815 6.931 1,645 -0.00(-0.07%)
Jun 14, 2010 7.022 7.074 6.873 6.935 260,886 -0.02(-0.28%)
Jun 11, 2010 6.911 7.074 6.796 6.955 171,624 -0.04(-0.55%)
Jun 10, 2010 6.993 7.002 6.825 6.993 1,528 +0.21(+3.04%)
Jun 09, 2010 6.758 7.041 6.580 6.787 267,614 +0.10(+1.51%)
Jun 08, 2010 6.907 6.907 6.672 6.686 281,533 -0.21(-3.06%)
Jun 07, 2010 7.108 7.314 6.878 6.897 223,346 -0.19(-2.71%)
Jun 04, 2010 7.089 7.377 7.050 7.089 160,538 -0.43(-5.68%)
Jun 03, 2010 7.405 7.568 7.319 7.516 117,477 +0.07(+0.90%)
Jun 02, 2010 7.449 7.516 7.295 7.449 141,734 +0.09(+1.24%)
Jun 01, 2010 7.357 7.736 7.338 7.357 1,334 -0.42(-5.37%)
May 28, 2010 7.775 7.861 7.655 7.775 104,947 -0.07(-0.86%)
May 27, 2010 7.847 7.914 7.732 7.842 180,925 +0.18(+2.32%)
May 26, 2010 7.664 7.909 7.616 7.664 1,338 -0.04(-0.56%)
May 25, 2010 7.554 7.722 7.530 7.708 168,932 +0.02(+0.25%)
May 24, 2010 7.765 7.799 7.650 7.688 237,261 -0.12(-1.54%)
May 21, 2010 7.607 7.967 7.578 7.808 332,882 +0.08(+1.06%)
May 20, 2010 7.799 7.866 7.693 7.727 326,573 -0.28(-3.53%)
May 19, 2010 8.029 8.154 7.952 8.010 278,366 -0.03(-0.42%)
May 18, 2010 8.235 8.341 7.943 8.043 207,429 -0.20(-2.39%)
May 17, 2010 7.991 8.273 7.885 8.240 254,471 +0.26(+3.31%)
May 14, 2010 7.976 8.077 7.765 7.976 274,286 -0.18(-2.18%)
May 13, 2010 8.226 8.441 8.062 8.154 252,557 -0.27(-3.24%)
May 12, 2010 8.034 8.441 7.981 8.427 252,033 +0.41(+5.08%)
May 11, 2010 7.919 8.053 7.919 8.019 240,284 +0.01(+0.12%)
May 10, 2010 7.866 8.034 7.842 8.010 321,650 +0.53(+7.12%)
May 07, 2010 7.549 7.851 7.434 7.477 326,137 -0.06(-0.83%)
May 06, 2010 7.602 8.120 7.002 7.540 359,997 -0.14(-1.81%)
May 05, 2010 7.928 7.981 7.668 7.679 193,633 -0.30(-3.73%)
May 04, 2010 8.014 8.029 7.897 7.976 259,397 -0.11(-1.36%)
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.