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

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 6.253 6.276 6.209 6.244 1,107,605 +0.00(+0.07%)
Jun 29, 2005 6.186 6.240 6.179 6.240 827,844 +0.07(+1.09%)
Jun 28, 2005 6.116 6.175 6.108 6.173 1,352,098 +0.07(+1.13%)
Jun 27, 2005 6.064 6.118 6.051 6.104 1,041,835 +0.01(+0.17%)
Jun 24, 2005 6.116 6.173 6.058 6.093 1,183,860 -0.02(-0.38%)
Jun 23, 2005 6.158 6.181 6.108 6.116 1,051,367 -0.05(-0.82%)
Jun 22, 2005 6.150 6.209 6.116 6.167 1,467,910 +0.02(+0.31%)
Jun 21, 2005 6.190 6.293 6.146 6.148 2,270,019 -0.18(-2.82%)
Jun 20, 2005 6.343 6.408 6.326 6.326 1,817,731 -0.05(-0.82%)
Jun 17, 2005 6.347 6.387 6.301 6.379 2,660,826 +0.19(+3.05%)
Jun 16, 2005 6.177 6.196 6.146 6.190 714,891 +0.00(+0.00%)
Jun 15, 2005 6.188 6.209 6.125 6.190 1,115,230 +0.03(+0.44%)
Jun 14, 2005 6.074 6.190 6.066 6.162 1,670,463 +0.08(+1.28%)
Jun 13, 2005 6.158 6.167 6.060 6.085 2,825,728 +0.06(+0.97%)
Jun 10, 2005 6.032 6.039 5.990 6.026 1,151,452 +0.01(+0.14%)
Jun 09, 2005 5.948 6.022 5.913 6.018 1,328,268 +0.05(+0.88%)
Jun 08, 2005 5.984 6.060 5.965 5.965 1,203,877 -0.02(-0.32%)
Jun 07, 2005 5.881 6.024 5.875 5.984 1,976,913 +0.11(+1.86%)
Jun 06, 2005 5.879 5.902 5.860 5.875 2,168,027 +0.02(+0.39%)
Jun 03, 2005 5.833 5.896 5.831 5.852 1,579,433 +0.04(+0.69%)
Jun 02, 2005 5.844 5.865 5.806 5.812 1,003,707 -0.02(-0.36%)
Jun 01, 2005 5.776 5.869 5.770 5.833 1,637,578 +0.06(+1.02%)
May 31, 2005 5.728 5.831 5.719 5.774 1,399,757 +0.02(+0.40%)
May 27, 2005 5.716 5.770 5.686 5.751 1,425,493 +0.04(+0.62%)
May 26, 2005 5.747 5.810 5.709 5.716 1,429,783 -0.01(-0.18%)
May 25, 2005 5.823 5.823 5.726 5.726 2,669,405 -0.09(-1.55%)
May 24, 2005 5.854 5.865 5.781 5.816 1,640,914 -0.04(-0.65%)
May 23, 2005 5.875 5.900 5.839 5.854 1,174,328 -0.04(-0.71%)
May 20, 2005 5.823 5.904 5.781 5.896 2,747,090 +0.06(+1.08%)
May 19, 2005 5.804 5.890 5.802 5.833 3,045,914 +0.00(+0.00%)
May 18, 2005 5.846 5.862 5.808 5.833 3,163,633 +0.04(+0.69%)
May 17, 2005 5.793 5.816 5.743 5.793 2,438,256 +0.00(+0.00%)
May 16, 2005 5.739 5.804 5.739 5.793 1,762,446 +0.06(+1.02%)
May 13, 2005 5.781 5.810 5.713 5.734 2,411,567 -0.11(-1.90%)
May 12, 2005 5.875 5.890 5.810 5.846 2,162,785 -0.02(-0.39%)
May 11, 2005 5.886 5.904 5.816 5.869 2,683,703 -0.02(-0.29%)
May 10, 2005 5.890 5.906 5.865 5.886 1,327,792 -0.05(-0.88%)
May 09, 2005 5.795 5.942 5.783 5.938 1,579,910 +0.14(+2.46%)
May 06, 2005 5.833 5.848 5.755 5.795 1,869,203 -0.02(-0.36%)
May 05, 2005 5.865 5.896 5.804 5.816 2,376,776 -0.07(-1.11%)
May 04, 2005 5.854 5.881 5.781 5.881 2,043,636 +0.02(+0.36%)
May 03, 2005 5.865 5.911 5.833 5.860 980,831 -0.04(-0.71%)
May 02, 2005 5.886 5.902 5.797 5.902 1,054,226 +0.00(+0.00%)
Apr 29, 2005 5.820 5.902 5.766 5.902 1,071,860 +0.10(+1.77%)
Apr 28, 2005 5.875 5.875 5.797 5.799 823,555 -0.09(-1.60%)
Apr 27, 2005 5.781 5.904 5.758 5.894 885,988 +0.08(+1.41%)
Apr 26, 2005 5.865 5.902 5.791 5.812 1,529,391 -0.08(-1.35%)
Apr 25, 2005 5.758 5.904 5.739 5.892 1,606,599 +0.14(+2.48%)
Apr 22, 2005 5.760 5.770 5.695 5.749 1,123,333 -0.03(-0.54%)
Apr 21, 2005 5.739 5.781 5.686 5.781 993,222 +0.08(+1.47%)
Apr 20, 2005 5.772 5.772 5.680 5.697 1,003,231 -0.08(-1.38%)
Apr 19, 2005 5.760 5.785 5.726 5.776 725,853 +0.03(+0.55%)
Apr 18, 2005 5.697 5.779 5.651 5.745 2,665,115 +0.04(+0.70%)
Apr 15, 2005 5.707 5.749 5.657 5.705 1,136,201 -0.00(-0.04%)
Apr 14, 2005 5.749 5.785 5.680 5.707 957,954 -0.05(-0.80%)
Apr 13, 2005 5.722 5.770 5.703 5.753 2,206,632 +0.03(+0.55%)
Apr 12, 2005 5.592 5.730 5.567 5.722 1,155,741 +0.11(+2.02%)
Apr 11, 2005 5.602 5.613 5.518 5.609 2,160,402 +0.01(+0.11%)
Apr 08, 2005 5.655 5.655 5.579 5.602 951,759 -0.02(-0.37%)
Apr 07, 2005 5.592 5.657 5.583 5.623 1,412,149 +0.02(+0.34%)
Apr 06, 2005 5.621 5.646 5.592 5.604 957,001 +0.01(+0.23%)
Apr 05, 2005 5.592 5.638 5.564 5.592 1,485,544 -0.01(-0.19%)
Apr 04, 2005 5.539 5.602 5.487 5.602 1,652,829 +0.03(+0.49%)
Apr 01, 2005 5.676 5.707 5.552 5.575 1,778,173 -0.05(-0.93%)
Mar 31, 2005 5.661 5.690 5.585 5.627 1,296,336 -0.03(-0.45%)
Mar 30, 2005 5.520 5.653 5.516 5.653 929,359 +0.13(+2.43%)
Mar 29, 2005 5.529 5.638 5.502 5.518 1,375,451 -0.02(-0.34%)
Mar 28, 2005 5.558 5.606 5.529 5.537 1,150,498 -0.01(-0.23%)
Mar 24, 2005 5.548 5.636 5.548 5.550 901,716 +0.00(+0.04%)
Mar 23, 2005 5.497 5.615 5.392 5.548 1,512,234 +0.01(+0.11%)
Mar 22, 2005 5.634 5.707 5.520 5.541 1,327,792 -0.10(-1.78%)
Mar 21, 2005 5.644 5.646 5.571 5.642 1,268,694 -0.02(-0.33%)
Mar 18, 2005 5.734 5.734 5.588 5.661 2,365,814 -0.02(-0.37%)
Mar 17, 2005 5.642 5.695 5.634 5.682 2,829,064 +0.05(+0.93%)
Mar 16, 2005 5.686 5.713 5.621 5.630 1,221,511 -0.07(-1.18%)
Mar 15, 2005 5.699 5.804 5.648 5.697 1,516,523 +0.01(+0.11%)
Mar 14, 2005 5.613 5.713 5.602 5.690 1,012,763 +0.10(+1.73%)
Mar 11, 2005 5.661 5.688 5.569 5.594 1,377,357 -0.07(-1.19%)
Mar 10, 2005 5.602 5.671 5.581 5.661 1,331,128 +0.09(+1.66%)
Mar 09, 2005 5.686 5.716 5.541 5.569 2,197,100 -0.11(-1.92%)
Mar 08, 2005 5.749 5.774 5.648 5.678 1,228,660 -0.09(-1.49%)
Mar 07, 2005 5.720 5.825 5.676 5.764 1,198,634 +0.05(+0.96%)
Mar 04, 2005 5.569 5.724 5.564 5.709 1,532,250 +0.14(+2.52%)
Mar 03, 2005 5.539 5.583 5.512 5.569 992,269 +0.06(+1.10%)
Mar 02, 2005 5.529 5.579 5.483 5.508 1,797,714 -0.02(-0.34%)
Mar 01, 2005 5.413 5.529 5.413 5.527 1,554,174 +0.12(+2.13%)
Feb 28, 2005 5.487 5.499 5.369 5.411 2,389,167 -0.10(-1.86%)
Feb 25, 2005 5.376 5.514 5.369 5.514 969,869 +0.14(+2.58%)
Feb 24, 2005 5.434 5.434 5.371 5.376 1,617,561 -0.04(-0.81%)
Feb 23, 2005 5.462 5.493 5.403 5.420 1,673,322 +0.03(+0.54%)
Feb 22, 2005 5.550 5.550 5.390 5.390 2,114,649 -0.20(-3.53%)
Feb 18, 2005 5.615 5.615 5.516 5.588 2,942,970 -0.03(-0.49%)
Feb 17, 2005 5.680 5.686 5.594 5.615 1,537,493 -0.07(-1.15%)
Feb 16, 2005 5.577 5.697 5.552 5.680 1,501,272 +0.09(+1.65%)
Feb 15, 2005 5.539 5.588 5.529 5.588 1,800,097 +0.05(+0.95%)
Feb 14, 2005 5.516 5.543 5.462 5.535 1,504,131 +0.01(+0.19%)
Feb 11, 2005 5.323 5.527 5.292 5.525 3,819,904 +0.20(+3.78%)
Feb 10, 2005 5.309 5.327 5.269 5.323 1,383,553 +0.01(+0.24%)
Feb 09, 2005 5.246 5.325 5.241 5.311 1,670,939 +0.08(+1.56%)
Feb 08, 2005 5.235 5.264 5.225 5.229 870,261 -0.03(-0.52%)
Feb 07, 2005 5.235 5.288 5.225 5.256 1,182,907 +0.01(+0.20%)
Feb 04, 2005 5.141 5.246 5.141 5.246 2,356,759 +0.13(+2.46%)
Feb 03, 2005 5.099 5.155 5.094 5.120 1,245,817 -0.09(-1.73%)
Feb 02, 2005 5.172 5.229 5.166 5.210 2,270,019 +0.03(+0.53%)
Feb 01, 2005 5.155 5.220 5.145 5.183 1,293,477 +0.04(+0.82%)
Jan 31, 2005 5.174 5.206 5.094 5.141 1,532,727 -0.01(-0.24%)
Jan 28, 2005 5.183 5.197 5.092 5.153 1,119,043 +0.01(+0.20%)
Jan 27, 2005 5.183 5.220 5.103 5.143 893,614 -0.07(-1.25%)
Jan 26, 2005 5.172 5.208 5.134 5.208 2,386,308 +0.07(+1.31%)
Jan 25, 2005 5.275 5.311 5.139 5.141 1,959,756 -0.14(-2.66%)
Jan 24, 2005 5.319 5.350 5.237 5.281 1,855,381 -0.02(-0.32%)
Jan 21, 2005 5.317 5.367 5.288 5.298 1,424,540 +0.00(+0.00%)
Jan 20, 2005 5.353 5.374 5.296 5.298 2,146,581 -0.06(-1.06%)
Jan 19, 2005 5.311 5.420 5.258 5.355 2,179,942 +0.05(+0.95%)
Jan 18, 2005 5.218 5.313 5.195 5.304 1,518,906 +0.05(+1.04%)
Jan 14, 2005 5.262 5.292 5.225 5.250 812,116 +0.02(+0.40%)
Jan 13, 2005 5.193 5.300 5.170 5.229 1,740,522 +0.03(+0.57%)
Jan 12, 2005 5.206 5.235 5.099 5.199 1,589,918 -0.03(-0.48%)
Jan 11, 2005 5.250 5.260 5.204 5.225 1,740,046 -0.06(-1.15%)
Jan 10, 2005 5.309 5.319 5.260 5.285 2,256,674 -0.02(-0.43%)
Jan 07, 2005 5.361 5.413 5.225 5.309 2,461,610 -0.04(-0.82%)
Jan 06, 2005 5.327 5.420 5.304 5.353 2,377,729 +0.03(+0.47%)
Jan 05, 2005 5.558 5.564 5.327 5.327 2,615,550 -0.26(-4.73%)
Jan 04, 2005 5.732 5.732 5.575 5.592 2,219,500 -0.13(-2.27%)
Jan 03, 2005 5.711 5.837 5.697 5.722 1,863,960 -0.09(-1.55%)
Dec 31, 2004 5.841 5.875 5.812 5.812 786,380 -0.05(-0.89%)
Dec 30, 2004 5.841 5.865 5.804 5.865 474,688 +0.02(+0.40%)
Dec 29, 2004 5.770 5.848 5.770 5.841 488,032 +0.04(+0.69%)
Dec 28, 2004 5.823 5.850 5.795 5.802 697,734 -0.02(-0.36%)
Dec 27, 2004 5.795 5.844 5.760 5.823 510,909 +0.02(+0.33%)
Dec 23, 2004 5.841 5.875 5.804 5.804 1,143,826 -0.04(-0.61%)
Dec 22, 2004 5.764 5.844 5.753 5.839 640,542 +0.04(+0.65%)
Dec 21, 2004 5.665 5.802 5.665 5.802 1,318,260 +0.13(+2.26%)
Dec 20, 2004 5.697 5.718 5.648 5.674 619,572 -0.04(-0.77%)
Dec 17, 2004 5.644 5.747 5.627 5.718 1,381,647 +0.07(+1.30%)
Dec 16, 2004 5.718 5.751 5.640 5.644 1,043,741 -0.10(-1.82%)
Dec 15, 2004 5.705 5.749 5.667 5.749 754,925 +0.02(+0.40%)
Dec 14, 2004 5.665 5.726 5.653 5.726 857,869 +0.02(+0.40%)
Dec 13, 2004 5.737 5.739 5.638 5.703 932,695 -0.03(-0.51%)
Dec 10, 2004 5.678 5.732 5.657 5.732 946,516 +0.01(+0.22%)
Dec 09, 2004 5.707 5.749 5.644 5.720 1,083,299 +0.01(+0.22%)
Dec 08, 2004 5.623 5.709 5.623 5.707 747,776 +0.06(+1.12%)
Dec 07, 2004 5.728 5.734 5.644 5.644 1,365,919 -0.10(-1.72%)
Dec 06, 2004 5.737 5.755 5.609 5.743 1,749,578 +0.00(+0.07%)
Dec 03, 2004 5.644 5.739 5.606 5.739 1,666,650 +0.13(+2.24%)
Dec 02, 2004 5.613 5.651 5.567 5.613 1,277,749 -0.04(-0.71%)
Dec 01, 2004 5.592 5.663 5.535 5.653 3,606,389 +0.22(+4.14%)
Nov 30, 2004 5.546 5.546 5.407 5.428 2,477,337 -0.09(-1.63%)
Nov 29, 2004 5.567 5.592 5.478 5.518 2,053,168 -0.05(-0.83%)
Nov 26, 2004 5.602 5.625 5.560 5.564 386,994 -0.04(-0.67%)
Nov 24, 2004 5.489 5.613 5.489 5.602 1,102,362 +0.04(+0.64%)
Nov 23, 2004 5.462 5.567 5.428 5.567 1,604,216 +0.10(+1.92%)
Nov 22, 2004 5.428 5.518 5.390 5.462 1,747,671 +0.03(+0.50%)
Nov 19, 2004 5.447 5.447 5.382 5.434 1,106,652 -0.01(-0.23%)
Nov 18, 2004 5.518 5.554 5.376 5.447 1,704,301 -0.04(-0.65%)
Nov 17, 2004 5.634 5.663 5.436 5.483 1,774,837 -0.13(-2.24%)
Nov 16, 2004 5.602 5.659 5.546 5.609 1,118,567 +0.00(+0.07%)
Nov 15, 2004 5.571 5.646 5.497 5.604 1,265,358 +0.03(+0.60%)
Nov 12, 2004 5.441 5.571 5.388 5.571 799,725 +0.14(+2.59%)
Nov 11, 2004 5.399 5.430 5.332 5.430 727,283 +0.06(+1.17%)
Nov 10, 2004 5.302 5.380 5.277 5.367 769,223 +0.05(+0.91%)
Nov 09, 2004 5.288 5.323 5.258 5.319 837,376 +0.02(+0.40%)
Nov 08, 2004 5.246 5.298 5.241 5.298 1,369,255 +0.05(+0.88%)
Nov 05, 2004 5.401 5.401 5.243 5.252 2,283,840 -0.15(-2.80%)
Nov 04, 2004 5.292 5.407 5.292 5.403 1,118,090 -0.01(-0.23%)
Nov 03, 2004 5.403 5.416 5.348 5.416 1,719,075 +0.08(+1.53%)
Nov 02, 2004 5.371 5.382 5.315 5.334 1,707,637 -0.04(-0.70%)
Nov 01, 2004 5.208 5.371 5.197 5.371 2,369,627 +0.17(+3.18%)
Oct 29, 2004 5.323 5.357 5.206 5.206 2,108,930 -0.11(-2.05%)
Oct 28, 2004 5.340 5.340 5.290 5.315 922,686 -0.03(-0.47%)
Oct 27, 2004 5.267 5.340 5.267 5.340 1,998,836 +0.08(+1.60%)
Oct 26, 2004 5.262 5.277 5.218 5.256 2,221,883 +0.01(+0.28%)
Oct 25, 2004 5.279 5.311 5.237 5.241 2,042,683 -0.03(-0.52%)
Oct 22, 2004 5.319 5.386 5.252 5.269 1,646,157 -0.06(-1.18%)
Oct 21, 2004 5.420 5.420 5.323 5.332 2,673,218 -0.09(-1.63%)
Oct 20, 2004 5.401 5.481 5.344 5.420 1,148,115 -0.03(-0.62%)
Oct 19, 2004 5.571 5.623 5.453 5.453 1,807,722 -0.08(-1.44%)
Oct 18, 2004 5.453 5.550 5.430 5.533 1,128,098 +0.08(+1.54%)
Oct 15, 2004 5.386 5.472 5.386 5.449 743,963 +0.06(+1.17%)
Oct 14, 2004 5.340 5.397 5.311 5.386 692,015 +0.06(+1.10%)
Oct 13, 2004 5.413 5.434 5.327 5.327 1,343,043 -0.05(-0.86%)
Oct 12, 2004 5.246 5.374 5.246 5.374 1,684,284 +0.08(+1.47%)
Oct 11, 2004 5.361 5.367 5.279 5.296 859,299 -0.06(-1.10%)
Oct 08, 2004 5.292 5.369 5.292 5.355 1,100,456 +0.08(+1.43%)
Oct 07, 2004 5.350 5.376 5.279 5.279 1,119,996 -0.12(-2.14%)
Oct 06, 2004 5.353 5.395 5.350 5.395 854,057 +0.05(+0.98%)
Oct 05, 2004 5.267 5.361 5.260 5.342 866,925 -0.01(-0.12%)
Oct 04, 2004 5.346 5.357 5.315 5.348 909,342 +0.02(+0.43%)
Oct 01, 2004 5.160 5.329 5.160 5.325 1,176,234 +0.16(+3.13%)
Sep 30, 2004 5.128 5.225 5.120 5.164 1,307,298 +0.04(+0.70%)
Sep 29, 2004 5.153 5.172 5.109 5.128 529,019 -0.03(-0.49%)
Sep 28, 2004 5.092 5.153 5.067 5.153 608,134 +0.09(+1.74%)
Sep 27, 2004 5.101 5.105 5.053 5.065 550,943 -0.03(-0.62%)
Sep 24, 2004 5.120 5.153 5.092 5.097 506,619 -0.00(-0.04%)
Sep 23, 2004 5.122 5.155 5.057 5.099 567,623 -0.02(-0.45%)
Sep 22, 2004 5.153 5.166 5.107 5.122 1,164,796 -0.03(-0.61%)
Sep 21, 2004 5.092 5.166 5.092 5.153 1,293,953 +0.11(+2.25%)
Sep 20, 2004 5.130 5.145 5.027 5.040 1,649,969 -0.09(-1.76%)
Sep 17, 2004 5.267 5.267 5.124 5.130 1,145,256 -0.05(-1.01%)
Sep 16, 2004 5.094 5.185 5.067 5.183 671,998 +0.12(+2.40%)
Sep 15, 2004 5.023 5.082 5.008 5.061 1,443,127 +0.04(+0.79%)
Sep 14, 2004 5.103 5.103 5.021 5.021 1,092,830 -0.08(-1.60%)
Sep 13, 2004 5.162 5.172 5.103 5.103 720,610 -0.07(-1.30%)
Sep 10, 2004 5.141 5.170 5.065 5.170 591,453 +0.04(+0.69%)
Sep 09, 2004 5.199 5.199 5.120 5.134 1,339,230 -0.07(-1.25%)
Sep 08, 2004 5.281 5.281 5.197 5.199 692,491 -0.06(-1.20%)
Sep 07, 2004 5.204 5.262 5.189 5.262 693,921 +0.06(+1.13%)
Sep 03, 2004 5.183 5.204 5.145 5.204 740,627 +0.06(+1.22%)
Sep 02, 2004 5.120 5.143 5.109 5.141 910,771 +0.02(+0.41%)
Sep 01, 2004 5.193 5.220 5.094 5.120 1,056,133 -0.04(-0.81%)
Aug 31, 2004 5.162 5.172 5.128 5.162 754,925 +0.03(+0.61%)
Aug 30, 2004 5.113 5.145 5.101 5.130 732,049 +0.01(+0.29%)
Aug 27, 2004 5.099 5.120 5.082 5.115 557,138 +0.02(+0.33%)
Aug 26, 2004 5.094 5.109 5.059 5.099 797,342 +0.00(+0.08%)
Aug 25, 2004 5.078 5.120 5.055 5.094 1,135,247 -0.02(-0.37%)
Aug 24, 2004 5.078 5.113 5.029 5.113 1,211,026 +0.13(+2.52%)
Aug 23, 2004 5.019 5.032 4.958 4.987 664,372 -0.04(-0.88%)
Aug 20, 2004 4.910 5.032 4.901 5.032 949,852 +0.16(+3.36%)
Aug 19, 2004 4.994 4.994 4.859 4.868 709,649 -0.12(-2.32%)
Aug 18, 2004 4.941 4.992 4.914 4.983 836,899 +0.04(+0.85%)
Aug 17, 2004 4.927 4.977 4.885 4.941 808,304 +0.05(+1.07%)
Aug 16, 2004 4.805 4.899 4.805 4.889 915,537 +0.12(+2.46%)
Aug 13, 2004 4.799 4.803 4.752 4.771 1,262,498 +0.01(+0.31%)
Aug 12, 2004 4.784 4.794 4.746 4.757 841,665 -0.05(-1.00%)
Aug 11, 2004 4.845 4.845 4.792 4.805 1,399,281 -0.04(-0.87%)
Aug 10, 2004 4.853 4.889 4.841 4.847 837,852 -0.00(-0.09%)
Aug 09, 2004 4.826 4.864 4.805 4.851 787,810 +0.02(+0.48%)
Aug 06, 2004 4.805 4.897 4.792 4.828 1,364,489 +0.00(+0.00%)
Aug 05, 2004 4.868 4.889 4.794 4.828 1,888,267 -0.14(-2.91%)
Aug 04, 2004 4.983 5.006 4.920 4.973 2,173,270 -0.01(-0.21%)
Aug 03, 2004 5.004 5.032 4.952 4.983 2,151,823 +0.01(+0.25%)
Aug 02, 2004 4.864 4.971 4.843 4.971 1,613,748 +0.10(+2.11%)
Jul 30, 2004 4.855 4.956 4.855 4.868 1,108,081 +0.01(+0.30%)
Jul 29, 2004 4.941 4.998 4.847 4.853 1,649,493 -0.05(-1.07%)
Jul 28, 2004 4.872 4.933 4.792 4.906 2,305,763 +0.03(+0.69%)
Jul 27, 2004 4.830 4.920 4.830 4.872 807,350 +0.04(+0.91%)
Jul 26, 2004 4.878 4.899 4.815 4.828 1,057,086 -0.03(-0.60%)
Jul 23, 2004 4.966 4.971 4.857 4.857 1,106,175 -0.11(-2.16%)
Jul 22, 2004 5.015 5.027 4.943 4.964 1,744,812 -0.06(-1.17%)
Jul 21, 2004 5.132 5.132 5.019 5.023 1,046,601 -0.08(-1.56%)
Jul 20, 2004 5.107 5.115 5.057 5.103 1,277,273 +0.02(+0.33%)
Jul 19, 2004 5.065 5.101 5.019 5.086 759,691 +0.06(+1.25%)
Jul 16, 2004 5.063 5.074 5.011 5.023 1,050,890 -0.03(-0.58%)
Jul 15, 2004 4.998 5.063 4.998 5.053 559,521 +0.04(+0.88%)
Jul 14, 2004 4.983 5.046 4.943 5.008 1,884,930 +0.03(+0.51%)
Jul 13, 2004 4.960 5.023 4.927 4.983 1,509,374 -0.04(-0.79%)
Jul 12, 2004 4.994 5.036 4.960 5.023 737,291 +0.02(+0.34%)
Jul 09, 2004 4.966 5.006 4.893 5.006 735,861 +0.07(+1.36%)
Jul 08, 2004 5.048 5.065 4.912 4.939 1,017,529 -0.12(-2.40%)
Jul 07, 2004 5.025 5.067 4.996 5.061 505,190 +0.05(+1.05%)
Jul 06, 2004 5.046 5.046 4.916 5.008 1,085,682 -0.04(-0.75%)
Jul 02, 2004 4.918 5.046 4.899 5.046 1,513,187 +0.13(+2.60%)
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.