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 (%)
Jul 31, 2003 4.817 4.893 4.748 4.849 1,373,981 +0.02(+0.39%)
Jul 30, 2003 4.819 4.857 4.815 4.830 922,987 +0.01(+0.22%)
Jul 29, 2003 4.809 4.834 4.767 4.819 1,310,508 +0.03(+0.66%)
Jul 28, 2003 4.830 4.840 4.784 4.788 840,901 -0.03(-0.61%)
Jul 25, 2003 4.813 4.861 4.798 4.817 741,635 +0.02(+0.48%)
Jul 24, 2003 4.777 4.819 4.765 4.794 523,535 +0.04(+0.93%)
Jul 23, 2003 4.746 4.773 4.723 4.750 597,985 +0.01(+0.31%)
Jul 22, 2003 4.721 4.763 4.719 4.736 615,643 +0.02(+0.49%)
Jul 21, 2003 4.738 4.754 4.692 4.712 643,323 -0.02(-0.44%)
Jul 18, 2003 4.694 4.773 4.694 4.733 598,939 +0.06(+1.26%)
Jul 17, 2003 4.798 4.798 4.643 4.675 1,677,507 -0.13(-2.75%)
Jul 16, 2003 4.798 4.819 4.788 4.807 832,311 +0.01(+0.17%)
Jul 15, 2003 4.805 4.836 4.794 4.798 771,701 -0.01(-0.22%)
Jul 14, 2003 4.798 4.832 4.794 4.809 703,932 +0.00(+0.00%)
Jul 11, 2003 4.719 4.811 4.719 4.809 1,007,936 +0.07(+1.55%)
Jul 10, 2003 4.809 4.811 4.704 4.736 1,251,330 -0.09(-1.95%)
Jul 09, 2003 4.792 4.830 4.771 4.830 1,035,139 +0.01(+0.22%)
Jul 08, 2003 4.832 4.836 4.769 4.819 660,503 -0.00(-0.04%)
Jul 07, 2003 4.777 4.824 4.767 4.821 1,241,308 +0.06(+1.28%)
Jul 03, 2003 4.725 4.771 4.708 4.761 633,300 +0.03(+0.53%)
Jul 02, 2003 4.683 4.769 4.671 4.736 1,666,054 +0.05(+1.12%)
Jul 01, 2003 4.675 4.683 4.614 4.683 1,880,335 +0.01(+0.22%)
Jun 30, 2003 4.771 4.798 4.673 4.673 5,322,209 -0.10(-2.06%)
Jun 27, 2003 4.725 4.830 4.725 4.771 1,842,156 +0.03(+0.53%)
Jun 26, 2003 4.654 4.746 4.654 4.746 1,523,358 +0.08(+1.66%)
Jun 25, 2003 4.694 4.694 4.635 4.668 1,183,561 +0.01(+0.13%)
Jun 24, 2003 4.610 4.662 4.572 4.662 930,623 +0.05(+1.14%)
Jun 23, 2003 4.612 4.620 4.604 4.610 1,268,033 +0.00(+0.00%)
Jun 20, 2003 4.568 4.624 4.568 4.610 1,171,153 +0.04(+0.92%)
Jun 19, 2003 4.555 4.601 4.555 4.568 595,598 -0.01(-0.18%)
Jun 18, 2003 4.624 4.624 4.566 4.576 371,772 -0.05(-1.18%)
Jun 17, 2003 4.652 4.654 4.618 4.631 1,206,469 -0.03(-0.67%)
Jun 16, 2003 4.589 4.673 4.583 4.662 1,229,854 +0.09(+2.02%)
Jun 13, 2003 4.616 4.616 4.518 4.570 789,359 -0.05(-1.00%)
Jun 12, 2003 4.662 4.664 4.601 4.616 634,732 -0.05(-1.03%)
Jun 11, 2003 4.566 4.664 4.547 4.664 1,139,655 +0.08(+1.69%)
Jun 10, 2003 4.446 4.587 4.442 4.587 1,460,362 +0.13(+2.87%)
Jun 09, 2003 4.526 4.549 4.457 4.459 775,996 -0.08(-1.84%)
Jun 06, 2003 4.520 4.568 4.497 4.543 1,104,339 -0.01(-0.23%)
Jun 05, 2003 4.549 4.560 4.518 4.553 959,734 +0.01(+0.14%)
Jun 04, 2003 4.442 4.562 4.442 4.547 772,178 +0.12(+2.79%)
Jun 03, 2003 4.526 4.526 4.407 4.423 1,025,594 -0.10(-2.13%)
Jun 02, 2003 4.478 4.536 4.472 4.520 819,425 +0.04(+0.94%)
May 30, 2003 4.375 4.480 4.369 4.478 882,898 +0.09(+2.15%)
May 29, 2003 4.442 4.453 4.340 4.384 1,628,351 -0.08(-1.69%)
May 28, 2003 4.482 4.495 4.446 4.459 1,276,624 -0.02(-0.51%)
May 27, 2003 4.432 4.484 4.402 4.482 1,150,154 +0.03(+0.56%)
May 23, 2003 4.404 4.474 4.394 4.457 881,944 +0.05(+1.05%)
May 22, 2003 4.411 4.438 4.400 4.411 826,106 +0.00(+0.00%)
May 21, 2003 4.400 4.432 4.394 4.411 466,743 +0.01(+0.24%)
May 20, 2003 4.421 4.442 4.400 4.400 917,737 -0.02(-0.47%)
May 19, 2003 4.434 4.434 4.377 4.421 982,642 -0.02(-0.47%)
May 16, 2003 4.369 4.442 4.316 4.442 2,505,046 +0.05(+1.19%)
May 15, 2003 4.396 4.415 4.390 4.390 990,278 +0.00(+0.05%)
May 14, 2003 4.415 4.417 4.371 4.388 1,421,228 -0.01(-0.29%)
May 13, 2003 4.379 4.411 4.379 4.400 1,843,111 +0.00(+0.00%)
May 12, 2003 4.348 4.421 4.340 4.400 1,030,366 +0.06(+1.45%)
May 09, 2003 4.321 4.360 4.312 4.337 886,239 +0.03(+0.63%)
May 08, 2003 4.298 4.316 4.272 4.310 1,230,808 +0.01(+0.29%)
May 07, 2003 4.312 4.321 4.275 4.298 1,513,813 -0.03(-0.58%)
May 06, 2003 4.270 4.363 4.249 4.323 2,389,553 +0.03(+0.78%)
May 05, 2003 4.233 4.289 4.226 4.289 1,460,362 -0.01(-0.15%)
May 02, 2003 4.243 4.312 4.243 4.296 2,354,237 +0.07(+1.64%)
May 01, 2003 4.254 4.262 4.222 4.226 2,126,593 -0.02(-0.39%)
Apr 30, 2003 4.266 4.289 4.243 4.243 1,317,189 -0.01(-0.34%)
Apr 29, 2003 4.256 4.300 4.254 4.258 737,339 -0.00(-0.05%)
Apr 28, 2003 4.254 4.285 4.233 4.260 3,084,419 +0.00(+0.10%)
Apr 25, 2003 4.400 4.400 4.191 4.256 2,979,903 -0.20(-4.47%)
Apr 24, 2003 4.505 4.509 4.453 4.455 712,046 -0.06(-1.39%)
Apr 23, 2003 4.474 4.518 4.463 4.518 564,100 +0.03(+0.75%)
Apr 22, 2003 4.421 4.495 4.421 4.484 809,403 +0.04(+0.90%)
Apr 21, 2003 4.346 4.444 4.346 4.444 1,031,321 +0.10(+2.32%)
Apr 17, 2003 4.413 4.421 4.344 4.344 1,478,974 -0.07(-1.57%)
Apr 16, 2003 4.442 4.472 4.400 4.413 1,201,696 -0.03(-0.66%)
Apr 15, 2003 4.400 4.442 4.388 4.442 790,791 +0.03(+0.66%)
Apr 14, 2003 4.360 4.421 4.360 4.413 1,199,310 +0.05(+1.25%)
Apr 11, 2003 4.402 4.440 4.358 4.358 621,847 -0.04(-0.86%)
Apr 10, 2003 4.438 4.440 4.394 4.396 331,683 -0.04(-0.99%)
Apr 09, 2003 4.379 4.453 4.379 4.440 452,903 +0.04(+0.86%)
Apr 08, 2003 4.488 4.516 4.402 4.402 629,960 -0.08(-1.82%)
Apr 07, 2003 4.442 4.541 4.442 4.484 797,949 +0.08(+1.90%)
Apr 04, 2003 4.463 4.507 4.400 4.400 440,972 -0.08(-1.82%)
Apr 03, 2003 4.526 4.530 4.472 4.482 744,021 -0.04(-0.88%)
Apr 02, 2003 4.484 4.564 4.484 4.522 936,350 +0.05(+1.08%)
Apr 01, 2003 4.296 4.474 4.296 4.474 1,252,761 +0.19(+4.45%)
Mar 31, 2003 4.329 4.363 4.283 4.283 1,065,682 -0.08(-1.73%)
Mar 28, 2003 4.369 4.402 4.348 4.358 516,853 -0.01(-0.14%)
Mar 27, 2003 4.421 4.421 4.363 4.365 808,926 -0.06(-1.28%)
Mar 26, 2003 4.430 4.430 4.392 4.421 1,009,845 -0.01(-0.28%)
Mar 25, 2003 4.400 4.436 4.400 4.434 915,828 +0.03(+0.76%)
Mar 24, 2003 4.568 4.568 4.400 4.400 867,149 -0.18(-4.02%)
Mar 21, 2003 4.442 4.612 4.413 4.585 967,848 +0.12(+2.72%)
Mar 20, 2003 4.375 4.463 4.316 4.463 1,174,016 +0.09(+2.16%)
Mar 19, 2003 4.379 4.394 4.344 4.369 1,640,760 -0.01(-0.24%)
Mar 18, 2003 4.396 4.396 4.360 4.379 943,985 +0.02(+0.48%)
Mar 17, 2003 4.191 4.358 4.184 4.358 871,445 +0.14(+3.38%)
Mar 14, 2003 4.199 4.226 4.182 4.216 1,062,819 +0.01(+0.20%)
Mar 13, 2003 4.243 4.243 4.182 4.207 987,892 +0.02(+0.40%)
Mar 12, 2003 4.197 4.216 4.168 4.191 638,550 -0.01(-0.15%)
Mar 11, 2003 4.237 4.239 4.180 4.197 1,169,244 -0.02(-0.45%)
Mar 10, 2003 4.264 4.275 4.180 4.216 819,425 -0.05(-1.23%)
Mar 07, 2003 4.262 4.298 4.256 4.268 879,080 +0.01(+0.20%)
Mar 06, 2003 4.337 4.337 4.256 4.260 1,477,065 -0.07(-1.64%)
Mar 05, 2003 4.358 4.371 4.285 4.331 2,153,318 -0.05(-1.10%)
Mar 04, 2003 4.404 4.411 4.371 4.379 1,414,069 -0.03(-0.71%)
Mar 03, 2003 4.402 4.415 4.398 4.411 813,698 +0.01(+0.19%)
Feb 28, 2003 4.440 4.469 4.402 4.402 2,086,027 -0.03(-0.61%)
Feb 27, 2003 4.400 4.430 4.400 4.430 2,975,607 +0.02(+0.43%)
Feb 26, 2003 4.495 4.495 4.379 4.411 4,305,205 -0.15(-3.31%)
Feb 25, 2003 4.463 4.562 4.438 4.562 763,110 +0.10(+2.21%)
Feb 24, 2003 4.536 4.536 4.459 4.463 546,442 -0.05(-1.11%)
Feb 21, 2003 4.474 4.549 4.438 4.513 449,562 +0.05(+1.13%)
Feb 20, 2003 4.463 4.492 4.436 4.463 566,009 -0.02(-0.37%)
Feb 19, 2003 4.411 4.492 4.400 4.480 820,380 +0.08(+1.81%)
Feb 18, 2003 4.386 4.421 4.363 4.400 1,255,625 +0.02(+0.48%)
Feb 14, 2003 4.438 4.448 4.358 4.379 873,831 -0.05(-1.04%)
Feb 13, 2003 4.442 4.451 4.419 4.425 701,069 -0.04(-0.80%)
Feb 12, 2003 4.465 4.518 4.461 4.461 452,903 -0.03(-0.56%)
Feb 11, 2003 4.526 4.541 4.486 4.486 720,636 -0.06(-1.34%)
Feb 10, 2003 4.503 4.547 4.484 4.547 527,353 +0.06(+1.35%)
Feb 07, 2003 4.547 4.562 4.486 4.486 492,514 -0.04(-0.93%)
Feb 06, 2003 4.484 4.566 4.484 4.528 779,337 -0.11(-2.39%)
Feb 05, 2003 4.648 4.666 4.629 4.639 740,203 -0.01(-0.18%)
Feb 04, 2003 4.639 4.654 4.620 4.648 745,452 +0.00(+0.00%)
Feb 03, 2003 4.635 4.668 4.631 4.648 724,454 +0.00(+0.00%)
Jan 31, 2003 4.536 4.648 4.536 4.648 878,603 +0.08(+1.84%)
Jan 30, 2003 4.601 4.618 4.564 4.564 1,759,116 -0.04(-0.77%)
Jan 29, 2003 4.547 4.610 4.547 4.599 4,126,717 +0.05(+1.15%)
Jan 28, 2003 4.509 4.557 4.486 4.547 951,621 +0.05(+1.02%)
Jan 27, 2003 4.511 4.524 4.488 4.501 571,259 -0.01(-0.14%)
Jan 24, 2003 4.547 4.547 4.507 4.507 490,128 -0.04(-0.83%)
Jan 23, 2003 4.557 4.560 4.536 4.545 781,246 -0.00(-0.05%)
Jan 22, 2003 4.562 4.568 4.526 4.547 960,212 -0.01(-0.23%)
Jan 21, 2003 4.536 4.564 4.516 4.557 613,256 +0.04(+0.93%)
Jan 17, 2003 4.560 4.560 4.501 4.516 534,989 -0.04(-0.97%)
Jan 16, 2003 4.557 4.610 4.557 4.560 2,478,798 -0.00(-0.09%)
Jan 15, 2003 4.580 4.580 4.513 4.564 634,255 +0.00(+0.09%)
Jan 14, 2003 4.560 4.576 4.560 4.560 629,005 -0.00(-0.09%)
Jan 13, 2003 4.599 4.610 4.564 4.564 1,890,835 -0.04(-0.77%)
Jan 10, 2003 4.589 4.631 4.583 4.599 838,038 +0.00(+0.00%)
Jan 09, 2003 4.585 4.620 4.580 4.599 833,265 +0.01(+0.18%)
Jan 08, 2003 4.639 4.639 4.591 4.591 415,201 -0.05(-1.13%)
Jan 07, 2003 4.704 4.704 4.622 4.643 691,524 -0.05(-0.98%)
Jan 06, 2003 4.656 4.708 4.633 4.689 1,045,638 +0.03(+0.72%)
Jan 03, 2003 4.662 4.704 4.622 4.656 1,289,509 -0.01(-0.13%)
Jan 02, 2003 4.637 4.692 4.637 4.662 607,052 +0.03(+0.68%)
Dec 31, 2002 4.687 4.723 4.631 4.631 1,654,600 -0.06(-1.34%)
Dec 30, 2002 4.683 4.702 4.631 4.694 815,130 +0.01(+0.22%)
Dec 27, 2002 4.631 4.692 4.614 4.683 423,791 +0.02(+0.45%)
Dec 26, 2002 4.662 4.721 4.627 4.662 500,150 +0.00(+0.05%)
Dec 24, 2002 4.637 4.666 4.599 4.660 258,665 -0.01(-0.18%)
Dec 23, 2002 4.568 4.673 4.568 4.668 912,010 +0.06(+1.27%)
Dec 20, 2002 4.536 4.610 4.526 4.610 704,410 +0.07(+1.62%)
Dec 19, 2002 4.547 4.562 4.526 4.536 816,084 -0.06(-1.37%)
Dec 18, 2002 4.516 4.599 4.507 4.599 1,243,217 +0.07(+1.62%)
Dec 17, 2002 4.505 4.585 4.505 4.526 1,508,563 -0.03(-0.64%)
Dec 16, 2002 4.526 4.555 4.495 4.555 1,879,381 +0.05(+1.21%)
Dec 13, 2002 4.526 4.541 4.501 4.501 802,244 -0.03(-0.56%)
Dec 12, 2002 4.516 4.568 4.495 4.526 660,026 +0.01(+0.23%)
Dec 11, 2002 4.451 4.520 4.448 4.516 668,139 +0.04(+0.89%)
Dec 10, 2002 4.526 4.547 4.453 4.476 845,196 -0.06(-1.34%)
Dec 09, 2002 4.507 4.557 4.495 4.536 917,260 +0.03(+0.65%)
Dec 06, 2002 4.442 4.524 4.442 4.507 856,173 +0.01(+0.23%)
Dec 05, 2002 4.459 4.505 4.442 4.497 934,441 +0.04(+0.85%)
Dec 04, 2002 4.472 4.480 4.444 4.459 1,711,392 -0.01(-0.28%)
Dec 03, 2002 4.358 4.484 4.352 4.472 2,900,680 +0.12(+2.79%)
Dec 02, 2002 4.316 4.356 4.296 4.350 1,225,559 +0.08(+1.76%)
Nov 29, 2002 4.304 4.327 4.275 4.275 505,399 -0.03(-0.63%)
Nov 27, 2002 4.264 4.302 4.222 4.302 1,641,714 +0.07(+1.63%)
Nov 26, 2002 4.191 4.233 4.174 4.233 1,641,237 +0.03(+0.60%)
Nov 25, 2002 4.191 4.222 4.170 4.207 1,209,332 +0.03(+0.75%)
Nov 22, 2002 4.096 4.184 4.086 4.176 1,834,520 +0.06(+1.53%)
Nov 21, 2002 4.096 4.117 4.075 4.113 1,615,466 +0.02(+0.56%)
Nov 20, 2002 3.981 4.107 3.981 4.090 2,261,175 +0.11(+2.74%)
Nov 19, 2002 3.918 4.002 3.891 3.981 2,645,355 +0.06(+1.60%)
Nov 18, 2002 3.975 3.992 3.918 3.918 3,045,762 -0.06(-1.58%)
Nov 15, 2002 3.994 4.025 3.981 3.981 1,360,618 -0.02(-0.52%)
Nov 14, 2002 4.002 4.086 3.975 4.002 3,117,348 -0.12(-2.85%)
Nov 13, 2002 4.149 4.166 4.109 4.120 1,394,025 -0.05(-1.21%)
Nov 12, 2002 4.128 4.187 4.117 4.170 2,180,044 +0.04(+1.07%)
Nov 11, 2002 4.210 4.210 4.101 4.126 1,785,841 -0.08(-1.99%)
Nov 08, 2002 4.413 4.413 4.205 4.210 2,076,959 -0.20(-4.56%)
Nov 07, 2002 4.411 4.446 4.358 4.411 1,488,042 +0.01(+0.24%)
Nov 06, 2002 4.388 4.419 4.333 4.400 809,880 +0.04(+0.86%)
Nov 05, 2002 4.285 4.369 4.270 4.363 924,896 +0.08(+1.86%)
Nov 04, 2002 4.207 4.310 4.207 4.283 897,216 +0.10(+2.40%)
Nov 01, 2002 4.191 4.233 4.170 4.182 1,231,286 -0.01(-0.20%)
Oct 31, 2002 4.191 4.203 4.134 4.191 3,438,055 +0.07(+1.78%)
Oct 30, 2002 4.159 4.191 4.096 4.117 1,611,171 -0.01(-0.25%)
Oct 29, 2002 4.258 4.258 4.086 4.128 1,574,900 -0.15(-3.53%)
Oct 28, 2002 4.350 4.386 4.270 4.279 1,229,854 -0.06(-1.35%)
Oct 25, 2002 4.296 4.356 4.287 4.337 981,688 +0.04(+0.98%)
Oct 24, 2002 4.296 4.367 4.296 4.296 1,638,851 +0.00(+0.00%)
Oct 23, 2002 4.348 4.348 4.268 4.296 756,906 -0.03(-0.63%)
Oct 22, 2002 4.365 4.390 4.323 4.323 1,400,229 -0.06(-1.29%)
Oct 21, 2002 4.358 4.400 4.348 4.379 1,412,638 +0.02(+0.43%)
Oct 18, 2002 4.442 4.463 4.360 4.360 1,427,432 -0.08(-1.84%)
Oct 17, 2002 4.379 4.442 4.379 4.442 1,180,698 +0.08(+1.92%)
Oct 16, 2002 4.369 4.386 4.285 4.358 984,551 -0.06(-1.42%)
Oct 15, 2002 4.327 4.474 4.287 4.421 2,084,595 +0.20(+4.77%)
Oct 14, 2002 4.296 4.316 4.191 4.220 2,248,290 -0.10(-2.38%)
Oct 11, 2002 4.327 4.432 4.310 4.323 916,783 +0.05(+1.18%)
Oct 10, 2002 4.149 4.285 4.065 4.272 2,269,288 +0.07(+1.70%)
Oct 09, 2002 4.379 4.384 4.128 4.201 1,376,367 -0.20(-4.52%)
Oct 08, 2002 4.505 4.560 4.337 4.400 1,669,871 -0.16(-3.40%)
Oct 07, 2002 4.777 4.777 4.547 4.555 636,164 -0.20(-4.23%)
Oct 04, 2002 4.798 4.828 4.715 4.756 550,260 -0.05(-1.00%)
Oct 03, 2002 4.756 5.050 4.736 4.805 579,849 +0.05(+1.01%)
Oct 02, 2002 4.903 4.903 4.746 4.756 723,977 -0.13(-2.58%)
Oct 01, 2002 4.935 4.943 4.821 4.882 476,288 -0.02(-0.43%)
Sep 30, 2002 4.893 4.914 4.840 4.903 617,551 -0.00(-0.09%)
Sep 27, 2002 5.008 5.018 4.907 4.907 356,500 -0.13(-2.50%)
Sep 26, 2002 4.933 5.035 4.924 5.033 446,221 +0.09(+1.78%)
Sep 25, 2002 4.928 4.949 4.920 4.945 625,665 +0.02(+0.34%)
Sep 24, 2002 4.947 4.947 4.920 4.928 758,338 -0.03(-0.68%)
Sep 23, 2002 4.918 4.976 4.888 4.962 652,390 +0.02(+0.38%)
Sep 20, 2002 4.956 4.976 4.903 4.943 463,402 -0.01(-0.25%)
Sep 19, 2002 4.945 4.985 4.945 4.956 1,413,115 -0.00(-0.04%)
Sep 18, 2002 4.968 4.997 4.943 4.958 1,057,569 -0.01(-0.17%)
Sep 17, 2002 5.004 5.029 4.966 4.966 838,992 -0.03(-0.63%)
Sep 16, 2002 5.008 5.008 4.983 4.997 576,509 +0.02(+0.42%)
Sep 13, 2002 4.945 5.029 4.897 4.976 1,409,774 -0.01(-0.25%)
Sep 12, 2002 5.073 5.073 4.983 4.989 900,556 -0.08(-1.57%)
Sep 11, 2002 5.039 5.081 5.031 5.069 233,848 +0.02(+0.37%)
Sep 10, 2002 4.987 5.058 4.968 5.050 1,217,923 +0.04(+0.88%)
Sep 09, 2002 5.025 5.025 4.968 5.006 542,147 +0.01(+0.17%)
Sep 06, 2002 4.983 5.008 4.937 4.997 452,426 +0.02(+0.42%)
Sep 05, 2002 4.956 4.989 4.945 4.976 857,605 -0.00(-0.08%)
Sep 04, 2002 4.903 4.995 4.903 4.981 734,476 +0.06(+1.15%)
Sep 03, 2002 4.956 4.997 4.924 4.924 734,476 -0.08(-1.67%)
Aug 30, 2002 4.976 5.018 4.947 5.008 1,088,590 +0.03(+0.63%)
Aug 29, 2002 4.979 4.997 4.926 4.976 811,789 +0.00(+0.00%)
Aug 28, 2002 4.930 4.987 4.916 4.976 1,549,606 +0.01(+0.21%)
Aug 27, 2002 4.987 4.987 4.945 4.966 1,233,194 -0.02(-0.38%)
Aug 26, 2002 4.916 4.985 4.882 4.985 489,173 +0.07(+1.41%)
Aug 23, 2002 4.956 4.987 4.893 4.916 1,799,204 -0.03(-0.68%)
Aug 22, 2002 4.966 4.985 4.926 4.949 2,958,904 +0.01(+0.13%)
Aug 21, 2002 4.914 4.953 4.905 4.943 1,249,898 +0.04(+0.77%)
Aug 20, 2002 4.840 4.909 4.830 4.905 1,027,980 +0.04(+0.73%)
Aug 16, 2002 4.819 4.870 4.805 4.870 944,463 +0.04(+0.74%)
Aug 15, 2002 4.872 4.935 4.819 4.834 1,508,563 -0.00(-0.04%)
Aug 14, 2002 4.798 4.853 4.780 4.836 2,495,501 +0.02(+0.35%)
Aug 13, 2002 4.851 4.935 4.819 4.819 2,769,916 -0.06(-1.29%)
Aug 12, 2002 4.886 4.903 4.798 4.882 2,734,123 -0.36(-6.80%)
Aug 07, 2002 5.238 5.259 5.169 5.238 1,091,931 -0.08(-1.57%)
Aug 06, 2002 5.312 5.431 5.312 5.322 928,714 +0.04(+0.79%)
Aug 05, 2002 5.343 5.396 5.270 5.280 1,110,066 -0.05(-0.94%)
Aug 02, 2002 5.448 5.490 5.282 5.331 999,823 -0.15(-2.72%)
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.