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

Highwoods Properties (NY: HIW )

26.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2020 13.18 13.29 13.02 13.09 5,497,033 -0.19(-1.47%)
Nov 27, 2020 13.42 13.51 13.15 13.29 921,337 -0.09(-0.66%)
Nov 25, 2020 13.50 13.56 13.26 13.37 1,719,206 -0.16(-1.21%)
Nov 24, 2020 13.28 13.72 13.27 13.54 3,199,932 +0.52(+4.02%)
Nov 23, 2020 12.83 13.18 12.77 13.02 2,064,785 +0.33(+2.59%)
Nov 20, 2020 12.68 12.73 12.51 12.69 2,188,213 -0.03(-0.21%)
Nov 19, 2020 12.43 12.72 12.34 12.71 1,991,903 +0.21(+1.64%)
Nov 18, 2020 12.97 13.04 12.50 12.51 2,328,339 -0.43(-3.30%)
Nov 17, 2020 12.67 13.13 12.59 12.94 2,700,412 +0.12(+0.91%)
Nov 16, 2020 12.69 12.86 12.49 12.82 3,902,829 +0.52(+4.19%)
Nov 13, 2020 11.77 12.31 11.77 12.30 3,683,595 +0.62(+5.29%)
Nov 12, 2020 11.81 11.98 11.58 11.69 3,663,846 -0.32(-2.69%)
Nov 11, 2020 11.91 12.01 11.56 12.01 4,446,232 +0.12(+0.99%)
Nov 10, 2020 11.36 11.93 11.36 11.89 4,968,597 +0.56(+4.97%)
Nov 09, 2020 11.13 12.03 10.93 11.33 5,144,180 +1.25(+12.41%)
Nov 06, 2020 10.64 10.65 10.02 10.08 2,157,816 -0.53(-4.99%)
Nov 05, 2020 10.44 10.67 10.41 10.61 1,955,299 +0.22(+2.11%)
Nov 04, 2020 10.51 10.61 10.36 10.39 1,798,217 -0.19(-1.78%)
Nov 03, 2020 10.43 10.64 10.35 10.58 1,864,883 +0.29(+2.82%)
Nov 02, 2020 10.19 10.33 10.03 10.29 2,404,002 +0.25(+2.52%)
Oct 30, 2020 10.07 10.23 9.899 10.03 4,177,969 -0.11(-1.06%)
Oct 29, 2020 9.940 10.32 9.835 10.14 2,557,553 +0.13(+1.28%)
Oct 28, 2020 10.29 10.34 9.994 10.01 3,724,996 -0.49(-4.68%)
Oct 27, 2020 10.91 11.05 10.48 10.51 2,090,996 -0.45(-4.09%)
Oct 26, 2020 11.17 11.24 10.84 10.95 2,033,803 -0.34(-3.04%)
Oct 23, 2020 11.34 11.42 11.17 11.30 1,887,533 +0.03(+0.24%)
Oct 22, 2020 11.04 11.29 11.04 11.27 2,970,431 +0.26(+2.33%)
Oct 21, 2020 10.94 11.06 10.78 11.01 10,721,359 +0.04(+0.40%)
Oct 20, 2020 11.05 11.22 10.94 10.97 2,346,996 +0.05(+0.49%)
Oct 19, 2020 11.21 11.30 10.91 10.92 3,316,308 -0.30(-2.64%)
Oct 16, 2020 11.43 11.49 11.21 11.21 3,164,480 -0.24(-2.06%)
Oct 15, 2020 11.23 11.56 11.23 11.45 6,472,677 +0.11(+0.95%)
Oct 14, 2020 11.64 11.76 11.32 11.34 4,213,296 -0.34(-2.91%)
Oct 13, 2020 11.94 12.07 11.66 11.68 5,325,982 -0.35(-2.91%)
Oct 12, 2020 11.94 12.11 11.78 12.03 4,858,739 +0.12(+0.99%)
Oct 09, 2020 12.21 12.21 11.86 11.91 3,757,561 -0.16(-1.34%)
Oct 08, 2020 12.00 12.10 11.90 12.08 3,520,774 +0.20(+1.67%)
Oct 07, 2020 12.03 12.07 11.76 11.88 2,291,329 -0.08(-0.70%)
Oct 06, 2020 12.05 12.21 11.86 11.96 3,537,284 -0.01(-0.06%)
Oct 05, 2020 11.97 12.03 11.69 11.97 1,601,258 +0.11(+0.94%)
Oct 02, 2020 11.40 11.88 11.35 11.86 2,230,505 +0.26(+2.27%)
Oct 01, 2020 11.29 11.60 11.27 11.59 3,796,774 +0.28(+2.47%)
Sep 30, 2020 11.29 11.51 11.21 11.31 9,117,392 -0.00(-0.03%)
Sep 29, 2020 11.43 11.49 11.07 11.32 2,323,439 -0.18(-1.55%)
Sep 28, 2020 11.41 11.70 11.37 11.50 2,473,985 +0.31(+2.77%)
Sep 25, 2020 10.90 11.22 10.85 11.19 1,854,897 +0.22(+2.00%)
Sep 24, 2020 10.92 11.15 10.83 10.97 2,118,386 +0.09(+0.81%)
Sep 23, 2020 11.31 11.41 10.86 10.88 2,642,024 -0.43(-3.84%)
Sep 22, 2020 11.25 11.50 11.25 11.31 2,999,471 +0.08(+0.75%)
Sep 21, 2020 11.68 11.77 11.22 11.23 3,730,672 -0.68(-5.69%)
Sep 18, 2020 12.42 12.42 11.88 11.91 5,213,115 -0.43(-3.47%)
Sep 17, 2020 12.20 12.47 12.13 12.34 4,245,012 -0.04(-0.35%)
Sep 16, 2020 12.19 12.53 12.04 12.38 4,640,112 +0.29(+2.37%)
Sep 15, 2020 12.10 12.27 12.05 12.09 4,117,533 +0.04(+0.36%)
Sep 14, 2020 11.78 12.07 11.74 12.05 2,028,528 +0.37(+3.21%)
Sep 11, 2020 11.85 11.85 11.65 11.68 2,436,407 -0.13(-1.14%)
Sep 10, 2020 12.04 12.08 11.80 11.81 1,768,756 -0.26(-2.15%)
Sep 09, 2020 12.14 12.34 11.99 12.07 1,782,801 -0.02(-0.14%)
Sep 08, 2020 12.32 12.33 12.02 12.09 1,830,740 -0.36(-2.87%)
Sep 04, 2020 12.58 12.68 12.19 12.44 1,517,859 -0.07(-0.57%)
Sep 03, 2020 12.48 12.93 12.45 12.51 1,831,725 +0.04(+0.35%)
Sep 02, 2020 12.36 12.47 12.21 12.47 2,396,140 +0.11(+0.87%)
Sep 01, 2020 12.47 12.51 12.29 12.36 1,859,092 -0.20(-1.56%)
Aug 31, 2020 12.63 12.65 12.34 12.56 2,614,328 -0.16(-1.27%)
Aug 28, 2020 12.78 12.88 12.61 12.72 1,660,566 -0.02(-0.13%)
Aug 27, 2020 12.54 12.80 12.54 12.74 2,392,749 +0.28(+2.22%)
Aug 26, 2020 12.76 12.87 12.38 12.46 2,290,276 -0.30(-2.35%)
Aug 25, 2020 12.79 12.88 12.66 12.76 2,953,701 +0.02(+0.19%)
Aug 24, 2020 12.59 12.76 12.45 12.74 1,779,390 +0.18(+1.42%)
Aug 21, 2020 12.59 12.70 12.41 12.56 1,101,901 -0.02(-0.19%)
Aug 20, 2020 12.43 12.77 12.43 12.58 1,543,027 +0.03(+0.24%)
Aug 19, 2020 12.64 12.65 12.34 12.55 2,555,052 -0.09(-0.72%)
Aug 18, 2020 12.90 12.90 12.42 12.64 2,130,888 -0.26(-2.04%)
Aug 17, 2020 12.82 12.94 12.69 12.91 1,694,216 +0.08(+0.66%)
Aug 14, 2020 12.81 13.04 12.78 12.82 1,556,131 -0.01(-0.11%)
Aug 13, 2020 13.14 13.20 12.74 12.84 1,832,943 -0.39(-2.94%)
Aug 12, 2020 13.23 13.25 13.01 13.22 1,193,530 +0.11(+0.81%)
Aug 11, 2020 13.44 13.52 13.05 13.12 2,032,770 -0.12(-0.91%)
Aug 10, 2020 13.30 13.42 13.15 13.24 1,911,626 -0.03(-0.20%)
Aug 07, 2020 12.89 13.28 12.84 13.26 1,410,511 +0.32(+2.50%)
Aug 06, 2020 12.96 13.08 12.89 12.94 2,628,379 -0.12(-0.94%)
Aug 05, 2020 13.03 13.07 12.86 13.06 2,350,594 +0.13(+1.03%)
Aug 04, 2020 12.68 12.98 12.67 12.93 1,351,687 +0.21(+1.65%)
Aug 03, 2020 12.73 12.76 12.49 12.72 1,328,981 -0.04(-0.31%)
Jul 31, 2020 12.78 12.78 12.37 12.76 2,799,091 -0.03(-0.23%)
Jul 30, 2020 12.86 13.09 12.66 12.79 2,768,033 -0.33(-2.54%)
Jul 29, 2020 12.79 13.13 12.66 13.12 2,889,253 +0.38(+2.98%)
Jul 28, 2020 12.27 12.81 12.26 12.75 2,292,259 +0.42(+3.43%)
Jul 27, 2020 12.19 12.33 11.99 12.32 1,780,720 +0.09(+0.71%)
Jul 24, 2020 12.51 12.60 12.24 12.24 1,198,409 -0.31(-2.49%)
Jul 23, 2020 12.36 12.65 12.33 12.55 2,004,845 +0.11(+0.91%)
Jul 22, 2020 12.05 12.44 11.97 12.44 2,198,120 +0.30(+2.44%)
Jul 21, 2020 12.14 12.34 12.09 12.14 2,475,800 +0.07(+0.55%)
Jul 20, 2020 12.33 12.36 12.02 12.07 2,444,799 -0.31(-2.50%)
Jul 17, 2020 12.32 12.42 12.19 12.38 1,585,661 +0.10(+0.79%)
Jul 16, 2020 12.36 12.40 12.18 12.29 1,907,050 -0.15(-1.20%)
Jul 15, 2020 12.44 12.54 12.34 12.44 2,217,597 +0.26(+2.10%)
Jul 14, 2020 12.19 12.36 12.04 12.18 1,573,938 +0.00(+0.03%)
Jul 13, 2020 12.08 12.40 11.91 12.18 2,515,871 +0.18(+1.50%)
Jul 10, 2020 11.84 12.08 11.83 12.00 2,487,547 +0.13(+1.09%)
Jul 09, 2020 12.05 12.07 11.69 11.87 1,875,535 -0.21(-1.76%)
Jul 08, 2020 12.05 12.22 11.91 12.08 2,837,423 +0.00(+0.03%)
Jul 07, 2020 12.36 12.41 12.06 12.08 1,169,387 -0.49(-3.87%)
Jul 06, 2020 12.95 12.99 12.49 12.56 1,733,802 -0.04(-0.29%)
Jul 02, 2020 12.73 12.87 12.43 12.60 1,698,922 +0.18(+1.42%)
Jul 01, 2020 12.50 12.66 12.32 12.42 1,724,338 -0.00(-0.03%)
Jun 30, 2020 12.35 12.59 12.28 12.43 4,447,764 +0.05(+0.40%)
Jun 29, 2020 12.22 12.41 12.06 12.38 2,471,270 +0.32(+2.68%)
Jun 26, 2020 12.50 12.53 12.01 12.05 4,056,384 -0.44(-3.52%)
Jun 25, 2020 12.28 12.53 12.13 12.49 4,576,864 +0.27(+2.23%)
Jun 24, 2020 12.57 12.63 12.01 12.22 2,413,155 -0.54(-4.25%)
Jun 23, 2020 13.08 13.10 12.74 12.76 2,274,038 -0.10(-0.75%)
Jun 22, 2020 12.78 12.94 12.46 12.86 2,398,881 +0.01(+0.08%)
Jun 19, 2020 13.23 13.26 12.70 12.85 7,668,135 -0.20(-1.53%)
Jun 18, 2020 13.14 13.34 13.01 13.05 3,709,068 -0.31(-2.34%)
Jun 17, 2020 13.82 13.83 13.34 13.36 2,110,524 -0.38(-2.79%)
Jun 16, 2020 13.93 14.00 13.44 13.74 2,325,231 +0.47(+3.51%)
Jun 15, 2020 12.58 13.46 12.58 13.28 3,366,649 +0.16(+1.22%)
Jun 12, 2020 13.41 13.41 12.54 13.12 3,912,178 +0.37(+2.93%)
Jun 11, 2020 13.05 13.31 12.63 12.75 4,028,853 -1.09(-7.87%)
Jun 10, 2020 14.53 14.55 13.82 13.83 3,343,996 -0.84(-5.70%)
Jun 09, 2020 14.65 14.93 14.51 14.67 3,744,617 -0.38(-2.52%)
Jun 08, 2020 14.96 15.24 14.79 15.05 2,957,594 +0.37(+2.49%)
Jun 05, 2020 14.92 15.27 14.61 14.68 3,378,618 +0.63(+4.48%)
Jun 04, 2020 13.88 14.12 13.49 14.05 2,743,233 +0.03(+0.19%)
Jun 03, 2020 13.65 14.06 13.65 14.03 3,788,441 +0.70(+5.22%)
Jun 02, 2020 13.27 13.54 13.16 13.33 2,952,889 +0.26(+1.99%)
Jun 01, 2020 12.76 13.25 12.75 13.07 2,020,846 +0.33(+2.61%)
May 29, 2020 12.64 12.84 12.57 12.74 4,010,419 -0.06(-0.49%)
May 28, 2020 12.78 12.90 12.50 12.80 2,815,065 +0.15(+1.16%)
May 27, 2020 12.85 12.94 12.40 12.66 3,485,883 +0.27(+2.18%)
May 26, 2020 11.95 12.42 11.85 12.39 2,941,723 +0.94(+8.23%)
May 22, 2020 11.54 11.56 11.26 11.44 2,697,246 -0.05(-0.41%)
May 21, 2020 10.99 11.55 10.99 11.49 3,418,746 +0.40(+3.63%)
May 20, 2020 11.10 11.17 10.89 11.09 5,924,124 +0.19(+1.77%)
May 19, 2020 11.12 11.19 10.81 10.89 4,678,334 -0.31(-2.73%)
May 18, 2020 11.04 11.35 11.02 11.20 5,027,348 +0.71(+6.76%)
May 15, 2020 10.46 10.52 10.15 10.49 8,128,992 -0.10(-0.94%)
May 14, 2020 10.21 10.62 9.959 10.59 4,756,402 +0.10(+0.94%)
May 13, 2020 11.05 11.11 10.43 10.49 2,291,929 -0.69(-6.19%)
May 12, 2020 11.94 11.94 11.19 11.19 2,750,245 -0.69(-5.83%)
May 11, 2020 11.95 12.03 11.56 11.88 2,609,868 -0.27(-2.21%)
May 08, 2020 12.07 12.19 11.92 12.15 1,511,993 +0.36(+3.03%)
May 07, 2020 11.78 11.99 11.63 11.79 1,775,552 +0.22(+1.87%)
May 06, 2020 11.84 11.87 11.49 11.57 1,949,907 -0.20(-1.67%)
May 05, 2020 12.03 12.15 11.74 11.77 2,570,693 -0.10(-0.88%)
May 04, 2020 11.80 11.95 11.67 11.87 2,011,777 -0.16(-1.34%)
May 01, 2020 12.34 12.44 11.82 12.03 2,049,943 -0.69(-5.44%)
Apr 30, 2020 12.74 12.82 12.51 12.73 3,202,659 -0.37(-2.81%)
Apr 29, 2020 12.85 13.39 12.53 13.09 2,883,610 +0.73(+5.91%)
Apr 28, 2020 12.82 12.82 12.33 12.36 1,906,898 +0.31(+2.59%)
Apr 27, 2020 11.69 12.09 11.51 12.05 2,330,037 +0.52(+4.49%)
Apr 24, 2020 11.77 11.80 11.48 11.53 2,214,926 -0.13(-1.10%)
Apr 23, 2020 11.83 11.96 11.62 11.66 1,796,265 -0.12(-1.06%)
Apr 22, 2020 11.99 12.20 11.60 11.79 1,621,986 +0.07(+0.59%)
Apr 21, 2020 11.76 11.93 11.47 11.72 3,194,520 -0.15(-1.24%)
Apr 20, 2020 12.20 12.40 11.84 11.86 1,643,547 -0.66(-5.29%)
Apr 17, 2020 12.49 12.73 12.02 12.53 4,949,506 +0.55(+4.63%)
Apr 16, 2020 12.38 12.42 11.88 11.97 3,330,139 -0.38(-3.05%)
Apr 15, 2020 12.41 12.66 12.16 12.35 2,705,668 -0.57(-4.42%)
Apr 14, 2020 12.71 13.00 12.60 12.92 2,161,247 +0.61(+4.93%)
Apr 13, 2020 12.83 12.83 12.09 12.31 2,246,786 -0.61(-4.70%)
Apr 09, 2020 12.75 13.16 12.55 12.92 3,524,426 +0.58(+4.73%)
Apr 08, 2020 11.93 12.43 11.68 12.34 2,718,498 +0.59(+5.02%)
Apr 07, 2020 11.67 12.08 11.26 11.75 4,373,018 +0.64(+5.76%)
Apr 06, 2020 10.78 11.49 10.56 11.11 4,652,499 +0.95(+9.40%)
Apr 03, 2020 10.14 10.50 10.00 10.15 3,794,011 -0.05(-0.51%)
Apr 02, 2020 10.55 11.05 9.890 10.20 5,746,998 -0.51(-4.74%)
Apr 01, 2020 11.02 11.20 10.23 10.71 3,092,300 -0.90(-7.76%)
Mar 31, 2020 11.52 11.65 11.19 11.61 3,907,596 +0.05(+0.45%)
Mar 30, 2020 11.49 11.69 11.09 11.56 2,729,468 +0.16(+1.38%)
Mar 27, 2020 11.07 11.66 10.80 11.40 2,639,126 -0.10(-0.83%)
Mar 26, 2020 10.81 11.60 10.63 11.50 3,633,690 +0.77(+7.15%)
Mar 25, 2020 9.982 11.15 9.741 10.73 2,631,999 +0.85(+8.56%)
Mar 24, 2020 9.926 10.26 9.132 9.887 2,880,639 +0.53(+5.72%)
Mar 23, 2020 9.152 9.493 8.231 9.352 3,516,503 +0.11(+1.24%)
Mar 20, 2020 9.283 9.923 8.824 9.237 6,948,520 +0.00(+0.00%)
Mar 19, 2020 9.106 9.896 8.654 9.237 5,025,535 +0.02(+0.18%)
Mar 18, 2020 11.11 11.44 9.018 9.221 4,616,458 -2.69(-22.58%)
Mar 17, 2020 10.72 12.20 9.978 11.91 5,274,118 +1.43(+13.68%)
Mar 16, 2020 11.89 12.02 10.48 10.48 3,776,027 -2.78(-20.97%)
Mar 13, 2020 12.81 13.38 11.72 13.26 6,361,167 +1.24(+10.28%)
Mar 12, 2020 12.42 12.77 11.06 12.02 4,360,463 -1.25(-9.41%)
Mar 11, 2020 14.03 14.06 13.21 13.27 3,007,655 -1.15(-7.98%)
Mar 10, 2020 14.43 14.45 13.61 14.42 1,801,653 +0.36(+2.59%)
Mar 09, 2020 14.76 14.95 14.02 14.06 2,250,753 -1.59(-10.16%)
Mar 06, 2020 15.32 15.68 15.11 15.65 2,224,075 -0.10(-0.60%)
Mar 05, 2020 15.80 15.90 15.45 15.74 1,978,911 -0.39(-2.42%)
Mar 04, 2020 15.66 16.17 15.66 16.13 2,636,455 +0.85(+5.56%)
Mar 03, 2020 15.46 15.77 15.20 15.28 2,292,978 -0.19(-1.21%)
Mar 02, 2020 14.80 15.47 14.66 15.47 2,777,316 +0.75(+5.12%)
Feb 28, 2020 14.88 14.94 14.36 14.72 4,346,599 -0.44(-2.88%)
Feb 27, 2020 15.92 15.98 15.15 15.15 2,217,830 -1.01(-6.25%)
Feb 26, 2020 16.48 16.56 16.16 16.16 1,387,148 -0.28(-1.70%)
Feb 25, 2020 16.83 16.85 16.34 16.44 2,212,499 -0.34(-2.05%)
Feb 24, 2020 16.70 16.85 16.67 16.79 1,646,160 -0.20(-1.20%)
Feb 21, 2020 16.91 17.01 16.88 16.99 2,605,885 +0.05(+0.27%)
Feb 20, 2020 16.83 16.97 16.74 16.94 3,454,337 +0.09(+0.54%)
Feb 19, 2020 17.10 17.10 16.82 16.85 1,649,929 -0.24(-1.38%)
Feb 18, 2020 17.23 17.23 17.01 17.09 1,999,194 -0.13(-0.76%)
Feb 14, 2020 17.05 17.23 16.98 17.22 2,009,383 +0.22(+1.31%)
Feb 13, 2020 16.87 17.07 16.87 17.00 2,007,423 +0.09(+0.54%)
Feb 12, 2020 16.89 16.99 16.81 16.90 2,198,474 +0.08(+0.50%)
Feb 11, 2020 17.03 17.14 16.80 16.82 2,887,493 -0.14(-0.80%)
Feb 10, 2020 16.95 16.98 16.84 16.96 1,278,312 +0.09(+0.54%)
Feb 07, 2020 16.89 16.91 16.76 16.87 1,918,113 -0.02(-0.12%)
Feb 06, 2020 16.94 17.01 16.81 16.89 1,795,175 +0.05(+0.29%)
Feb 05, 2020 16.75 16.97 16.66 16.84 2,554,790 +0.23(+1.41%)
Feb 04, 2020 16.51 16.73 16.41 16.60 1,831,595 +0.17(+1.03%)
Feb 03, 2020 16.33 16.61 16.33 16.43 2,314,232 +0.15(+0.94%)
Jan 31, 2020 16.40 16.50 16.24 16.28 2,403,797 -0.18(-1.09%)
Jan 30, 2020 16.23 16.47 16.20 16.46 2,348,328 +0.11(+0.68%)
Jan 29, 2020 16.39 16.45 16.26 16.35 1,801,983 +0.01(+0.06%)
Jan 28, 2020 16.35 16.39 16.27 16.34 1,194,810 +0.02(+0.10%)
Jan 27, 2020 16.15 16.56 16.13 16.32 6,191,521 +0.02(+0.10%)
Jan 24, 2020 16.39 16.40 16.21 16.31 1,393,033 -0.08(-0.50%)
Jan 23, 2020 16.23 16.42 16.14 16.39 1,637,253 +0.15(+0.94%)
Jan 22, 2020 16.43 16.49 16.16 16.24 1,193,083 -0.12(-0.71%)
Jan 21, 2020 16.40 16.44 16.30 16.35 1,602,643 -0.05(-0.30%)
Jan 17, 2020 16.31 16.41 16.30 16.40 3,003,362 +0.10(+0.60%)
Jan 16, 2020 16.19 16.35 16.16 16.30 1,685,289 +0.18(+1.13%)
Jan 15, 2020 16.10 16.26 16.07 16.12 1,474,922 +0.06(+0.34%)
Jan 14, 2020 16.08 16.10 15.95 16.07 2,187,560 -0.03(-0.16%)
Jan 13, 2020 15.93 16.13 15.90 16.09 1,874,463 +0.18(+1.10%)
Jan 10, 2020 15.86 15.94 15.74 15.92 2,174,498 +0.07(+0.45%)
Jan 09, 2020 15.75 15.89 15.70 15.85 3,127,510 +0.09(+0.56%)
Jan 08, 2020 15.52 15.77 15.41 15.76 2,847,312 +0.37(+2.39%)
Jan 07, 2020 15.53 15.60 15.32 15.39 3,113,013 -0.32(-2.03%)
Jan 06, 2020 15.66 15.79 15.60 15.71 2,058,223 -0.01(-0.06%)
Jan 03, 2020 15.53 15.75 15.48 15.72 3,116,626 +0.07(+0.44%)
Jan 02, 2020 15.93 15.93 15.50 15.65 1,905,866 -0.24(-1.51%)
Dec 31, 2019 15.75 15.93 15.75 15.89 2,015,681 +0.13(+0.80%)
Dec 30, 2019 15.66 15.78 15.65 15.76 1,491,798 +0.05(+0.33%)
Dec 27, 2019 15.69 15.73 15.60 15.71 1,295,465 +0.10(+0.67%)
Dec 26, 2019 15.65 15.65 15.52 15.61 1,267,500 -0.02(-0.10%)
Dec 24, 2019 15.60 15.66 15.51 15.62 609,721 +0.05(+0.29%)
Dec 23, 2019 15.55 15.59 15.40 15.58 1,359,241 +0.09(+0.57%)
Dec 20, 2019 15.43 15.55 15.41 15.49 3,239,740 +0.11(+0.74%)
Dec 19, 2019 15.25 15.38 15.23 15.38 1,094,140 +0.10(+0.64%)
Dec 18, 2019 15.05 15.32 15.05 15.28 1,970,372 +0.23(+1.53%)
Dec 17, 2019 15.20 15.20 14.96 15.05 2,057,823 -0.09(-0.58%)
Dec 16, 2019 15.03 15.14 14.92 15.14 2,139,219 +0.15(+1.00%)
Dec 13, 2019 14.94 15.00 14.73 14.99 2,717,737 +0.08(+0.57%)
Dec 12, 2019 15.21 15.25 14.87 14.90 3,327,748 -0.28(-1.82%)
Dec 11, 2019 15.49 15.49 15.13 15.18 1,954,533 -0.28(-1.79%)
Dec 10, 2019 15.49 15.53 15.40 15.46 1,254,708 -0.02(-0.13%)
Dec 09, 2019 15.49 15.50 15.35 15.48 1,636,404 +0.02(+0.13%)
Dec 06, 2019 15.49 15.60 15.44 15.46 2,843,006 +0.05(+0.34%)
Dec 05, 2019 15.37 15.43 15.30 15.40 2,211,543 +0.00(+0.00%)
Dec 04, 2019 15.50 15.65 15.37 15.40 2,206,947 -0.11(-0.69%)
Dec 03, 2019 15.36 15.53 15.35 15.51 1,565,223 +0.08(+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.