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

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2005 5.614 5.715 5.605 5.659 1,428,268 +0.02(+0.40%)
May 27, 2005 5.601 5.655 5.573 5.636 1,454,529 +0.03(+0.62%)
May 26, 2005 5.632 5.694 5.595 5.601 1,458,905 -0.01(-0.18%)
May 25, 2005 5.706 5.706 5.612 5.612 2,723,777 -0.09(-1.55%)
May 24, 2005 5.737 5.747 5.665 5.700 1,674,337 -0.04(-0.65%)
May 23, 2005 5.758 5.782 5.723 5.737 1,198,247 -0.04(-0.71%)
May 20, 2005 5.706 5.787 5.665 5.778 2,803,044 +0.06(+1.08%)
May 19, 2005 5.688 5.772 5.686 5.717 3,107,955 +0.00(+0.00%)
May 18, 2005 5.729 5.745 5.692 5.717 3,228,072 +0.04(+0.69%)
May 17, 2005 5.678 5.700 5.628 5.678 2,487,920 +0.00(+0.00%)
May 16, 2005 5.624 5.688 5.624 5.678 1,798,344 +0.06(+1.02%)
May 13, 2005 5.665 5.694 5.599 5.620 2,460,687 -0.11(-1.90%)
May 12, 2005 5.758 5.772 5.694 5.729 2,206,838 -0.02(-0.39%)
May 11, 2005 5.768 5.787 5.700 5.752 2,738,366 -0.02(-0.29%)
May 10, 2005 5.772 5.789 5.747 5.768 1,354,837 -0.05(-0.88%)
May 09, 2005 5.680 5.824 5.667 5.819 1,612,090 +0.14(+2.46%)
May 06, 2005 5.717 5.731 5.641 5.680 1,907,276 -0.02(-0.36%)
May 05, 2005 5.747 5.778 5.688 5.700 2,425,187 -0.06(-1.11%)
May 04, 2005 5.737 5.764 5.665 5.764 2,085,262 +0.02(+0.36%)
May 03, 2005 5.747 5.793 5.717 5.743 1,000,809 -0.04(-0.71%)
May 02, 2005 5.768 5.784 5.682 5.784 1,075,699 +0.00(+0.00%)
Apr 29, 2005 5.704 5.784 5.651 5.784 1,093,693 +0.10(+1.77%)
Apr 28, 2005 5.758 5.758 5.682 5.684 840,329 -0.09(-1.60%)
Apr 27, 2005 5.665 5.787 5.643 5.776 904,035 +0.08(+1.41%)
Apr 26, 2005 5.747 5.784 5.675 5.696 1,560,542 -0.08(-1.35%)
Apr 25, 2005 5.643 5.787 5.624 5.774 1,639,323 +0.14(+2.48%)
Apr 22, 2005 5.645 5.655 5.581 5.634 1,146,213 -0.03(-0.54%)
Apr 21, 2005 5.624 5.665 5.573 5.665 1,013,453 +0.08(+1.47%)
Apr 20, 2005 5.657 5.657 5.566 5.583 1,023,665 -0.08(-1.38%)
Apr 19, 2005 5.645 5.669 5.612 5.661 740,637 +0.03(+0.55%)
Apr 18, 2005 5.583 5.663 5.538 5.630 2,719,400 +0.04(+0.70%)
Apr 15, 2005 5.593 5.634 5.544 5.591 1,159,343 -0.00(-0.04%)
Apr 14, 2005 5.634 5.669 5.566 5.593 977,466 -0.05(-0.80%)
Apr 13, 2005 5.608 5.655 5.589 5.638 2,251,577 +0.03(+0.55%)
Apr 12, 2005 5.480 5.616 5.455 5.608 1,179,282 +0.11(+2.02%)
Apr 11, 2005 5.490 5.501 5.408 5.497 2,204,406 +0.01(+0.11%)
Apr 08, 2005 5.542 5.542 5.468 5.490 971,144 -0.02(-0.37%)
Apr 07, 2005 5.480 5.544 5.472 5.511 1,440,912 +0.02(+0.34%)
Apr 06, 2005 5.509 5.534 5.480 5.492 976,494 +0.01(+0.23%)
Apr 05, 2005 5.480 5.525 5.453 5.480 1,515,803 -0.01(-0.19%)
Apr 04, 2005 5.429 5.490 5.377 5.490 1,686,495 +0.03(+0.49%)
Apr 01, 2005 5.562 5.593 5.441 5.464 1,814,392 -0.05(-0.93%)
Mar 31, 2005 5.548 5.577 5.474 5.515 1,322,741 -0.02(-0.45%)
Mar 30, 2005 5.410 5.540 5.406 5.540 948,288 +0.13(+2.43%)
Mar 29, 2005 5.418 5.525 5.392 5.408 1,403,467 -0.02(-0.34%)
Mar 28, 2005 5.447 5.495 5.418 5.427 1,173,932 -0.01(-0.23%)
Mar 24, 2005 5.437 5.523 5.437 5.439 920,083 +0.00(+0.04%)
Mar 23, 2005 5.388 5.503 5.285 5.437 1,543,035 +0.01(+0.11%)
Mar 22, 2005 5.521 5.593 5.410 5.431 1,354,837 -0.10(-1.79%)
Mar 21, 2005 5.532 5.534 5.460 5.529 1,294,535 -0.02(-0.33%)
Mar 18, 2005 5.620 5.620 5.476 5.548 2,414,002 -0.02(-0.37%)
Mar 17, 2005 5.529 5.581 5.521 5.569 2,886,688 +0.05(+0.93%)
Mar 16, 2005 5.573 5.599 5.509 5.517 1,246,391 -0.07(-1.18%)
Mar 15, 2005 5.585 5.688 5.536 5.583 1,547,412 +0.01(+0.11%)
Mar 14, 2005 5.501 5.599 5.490 5.577 1,033,391 +0.09(+1.73%)
Mar 11, 2005 5.548 5.575 5.458 5.482 1,405,412 -0.07(-1.19%)
Mar 10, 2005 5.490 5.558 5.470 5.548 1,358,241 +0.09(+1.66%)
Mar 09, 2005 5.573 5.601 5.431 5.458 2,241,851 -0.11(-1.92%)
Mar 08, 2005 5.634 5.659 5.536 5.564 1,253,686 -0.08(-1.49%)
Mar 07, 2005 5.606 5.708 5.562 5.649 1,223,049 +0.05(+0.96%)
Mar 04, 2005 5.458 5.610 5.453 5.595 1,563,460 +0.14(+2.52%)
Mar 03, 2005 5.429 5.472 5.402 5.458 1,012,480 +0.06(+1.10%)
Mar 02, 2005 5.418 5.468 5.373 5.398 1,834,330 -0.02(-0.34%)
Mar 01, 2005 5.305 5.418 5.305 5.416 1,585,830 +0.11(+2.13%)
Feb 28, 2005 5.377 5.390 5.262 5.303 2,437,831 -0.10(-1.86%)
Feb 25, 2005 5.268 5.404 5.262 5.404 989,624 +0.14(+2.58%)
Feb 24, 2005 5.326 5.326 5.264 5.268 1,650,508 -0.04(-0.81%)
Feb 23, 2005 5.353 5.383 5.295 5.311 1,707,406 +0.03(+0.54%)
Feb 22, 2005 5.439 5.439 5.283 5.283 2,157,721 -0.19(-3.53%)
Feb 18, 2005 5.503 5.503 5.406 5.476 3,002,914 -0.03(-0.49%)
Feb 17, 2005 5.566 5.573 5.482 5.503 1,568,809 -0.06(-1.15%)
Feb 16, 2005 5.466 5.583 5.441 5.566 1,531,851 +0.09(+1.65%)
Feb 15, 2005 5.429 5.476 5.418 5.476 1,836,762 +0.05(+0.95%)
Feb 14, 2005 5.406 5.433 5.353 5.425 1,534,768 +0.01(+0.19%)
Feb 11, 2005 5.217 5.416 5.186 5.414 3,897,709 +0.20(+3.78%)
Feb 10, 2005 5.203 5.221 5.163 5.217 1,411,734 +0.01(+0.24%)
Feb 09, 2005 5.141 5.219 5.137 5.205 1,704,974 +0.08(+1.57%)
Feb 08, 2005 5.131 5.159 5.120 5.124 887,987 -0.03(-0.52%)
Feb 07, 2005 5.131 5.182 5.120 5.151 1,207,001 +0.01(+0.20%)
Feb 04, 2005 5.038 5.141 5.038 5.141 2,404,762 +0.12(+2.46%)
Feb 03, 2005 4.997 5.052 4.993 5.017 1,271,193 -0.09(-1.73%)
Feb 02, 2005 5.069 5.124 5.063 5.106 2,316,256 +0.03(+0.53%)
Feb 01, 2005 5.052 5.116 5.042 5.079 1,319,823 +0.04(+0.82%)
Jan 31, 2005 5.071 5.102 4.993 5.038 1,563,946 -0.01(-0.24%)
Jan 28, 2005 5.079 5.094 4.991 5.050 1,141,836 +0.01(+0.20%)
Jan 27, 2005 5.079 5.116 5.001 5.040 911,816 -0.06(-1.25%)
Jan 26, 2005 5.069 5.104 5.032 5.104 2,434,913 +0.07(+1.31%)
Jan 25, 2005 5.170 5.205 5.036 5.038 1,999,673 -0.14(-2.66%)
Jan 24, 2005 5.213 5.244 5.133 5.176 1,893,173 -0.02(-0.32%)
Jan 21, 2005 5.211 5.260 5.182 5.192 1,453,556 +0.00(+0.00%)
Jan 20, 2005 5.246 5.266 5.190 5.192 2,190,303 -0.06(-1.06%)
Jan 19, 2005 5.205 5.312 5.153 5.248 2,224,344 +0.05(+0.95%)
Jan 18, 2005 5.114 5.207 5.091 5.198 1,549,844 +0.05(+1.04%)
Jan 14, 2005 5.157 5.186 5.120 5.145 828,658 +0.02(+0.40%)
Jan 13, 2005 5.089 5.194 5.067 5.124 1,775,974 +0.03(+0.56%)
Jan 12, 2005 5.102 5.131 4.997 5.096 1,622,303 -0.02(-0.48%)
Jan 11, 2005 5.145 5.155 5.100 5.120 1,775,488 -0.06(-1.15%)
Jan 10, 2005 5.203 5.213 5.155 5.180 2,302,639 -0.02(-0.43%)
Jan 07, 2005 5.254 5.305 5.120 5.203 2,511,749 -0.04(-0.82%)
Jan 06, 2005 5.221 5.312 5.198 5.246 2,426,160 +0.02(+0.47%)
Jan 05, 2005 5.447 5.453 5.221 5.221 2,668,824 -0.26(-4.73%)
Jan 04, 2005 5.618 5.618 5.464 5.480 2,264,708 -0.13(-2.27%)
Jan 03, 2005 5.597 5.721 5.583 5.608 1,901,926 -0.09(-1.55%)
Dec 31, 2004 5.725 5.758 5.696 5.696 802,398 -0.05(-0.89%)
Dec 30, 2004 5.725 5.747 5.688 5.747 484,356 +0.02(+0.40%)
Dec 29, 2004 5.655 5.731 5.655 5.725 497,973 +0.04(+0.69%)
Dec 28, 2004 5.706 5.733 5.680 5.686 711,946 -0.02(-0.36%)
Dec 27, 2004 5.680 5.727 5.645 5.706 521,315 +0.02(+0.33%)
Dec 23, 2004 5.725 5.758 5.688 5.688 1,167,124 -0.03(-0.61%)
Dec 22, 2004 5.649 5.727 5.638 5.723 653,589 +0.04(+0.65%)
Dec 21, 2004 5.552 5.686 5.552 5.686 1,345,111 +0.13(+2.26%)
Dec 20, 2004 5.583 5.604 5.536 5.560 632,192 -0.04(-0.77%)
Dec 17, 2004 5.532 5.632 5.515 5.604 1,409,789 +0.07(+1.30%)
Dec 16, 2004 5.604 5.636 5.527 5.532 1,065,001 -0.10(-1.82%)
Dec 15, 2004 5.591 5.634 5.554 5.634 770,302 +0.02(+0.40%)
Dec 14, 2004 5.552 5.612 5.540 5.612 875,343 +0.02(+0.40%)
Dec 13, 2004 5.622 5.624 5.525 5.589 951,692 -0.03(-0.51%)
Dec 10, 2004 5.564 5.618 5.544 5.618 965,795 +0.01(+0.22%)
Dec 09, 2004 5.593 5.634 5.532 5.606 1,105,364 +0.01(+0.22%)
Dec 08, 2004 5.511 5.595 5.511 5.593 763,007 +0.06(+1.12%)
Dec 07, 2004 5.614 5.620 5.532 5.532 1,393,741 -0.10(-1.72%)
Dec 06, 2004 5.622 5.641 5.497 5.628 1,785,214 +0.00(+0.07%)
Dec 03, 2004 5.532 5.624 5.495 5.624 1,700,597 +0.12(+2.24%)
Dec 02, 2004 5.501 5.538 5.455 5.501 1,303,775 -0.04(-0.71%)
Dec 01, 2004 5.480 5.550 5.425 5.540 3,679,846 +0.22(+4.14%)
Nov 30, 2004 5.435 5.435 5.299 5.320 2,527,797 -0.09(-1.63%)
Nov 29, 2004 5.455 5.480 5.369 5.408 2,094,988 -0.05(-0.83%)
Nov 26, 2004 5.490 5.513 5.449 5.453 394,877 -0.04(-0.67%)
Nov 24, 2004 5.379 5.501 5.379 5.490 1,124,816 +0.03(+0.64%)
Nov 23, 2004 5.353 5.455 5.320 5.455 1,636,892 +0.10(+1.92%)
Nov 22, 2004 5.320 5.408 5.283 5.353 1,783,269 +0.03(+0.50%)
Nov 19, 2004 5.338 5.338 5.274 5.326 1,129,193 -0.01(-0.23%)
Nov 18, 2004 5.408 5.443 5.268 5.338 1,739,015 -0.03(-0.65%)
Nov 17, 2004 5.521 5.550 5.328 5.373 1,810,988 -0.12(-2.24%)
Nov 16, 2004 5.490 5.546 5.435 5.497 1,141,350 +0.00(+0.08%)
Nov 15, 2004 5.460 5.534 5.388 5.492 1,291,131 +0.03(+0.60%)
Nov 12, 2004 5.332 5.460 5.281 5.460 816,014 +0.14(+2.59%)
Nov 11, 2004 5.291 5.322 5.225 5.322 742,096 +0.06(+1.17%)
Nov 10, 2004 5.196 5.272 5.172 5.260 784,891 +0.05(+0.91%)
Nov 09, 2004 5.182 5.217 5.153 5.213 854,432 +0.02(+0.40%)
Nov 08, 2004 5.141 5.192 5.137 5.192 1,397,145 +0.05(+0.88%)
Nov 05, 2004 5.293 5.293 5.139 5.147 2,330,358 -0.15(-2.80%)
Nov 04, 2004 5.186 5.299 5.186 5.295 1,140,864 -0.01(-0.23%)
Nov 03, 2004 5.295 5.307 5.242 5.307 1,754,090 +0.08(+1.53%)
Nov 02, 2004 5.264 5.274 5.209 5.227 1,742,419 -0.04(-0.70%)
Nov 01, 2004 5.104 5.264 5.094 5.264 2,417,893 +0.16(+3.18%)
Oct 29, 2004 5.217 5.250 5.102 5.102 2,151,886 -0.11(-2.05%)
Oct 28, 2004 5.233 5.233 5.184 5.209 941,480 -0.02(-0.47%)
Oct 27, 2004 5.161 5.233 5.161 5.233 2,039,550 +0.08(+1.60%)
Oct 26, 2004 5.157 5.172 5.114 5.151 2,267,139 +0.01(+0.28%)
Oct 25, 2004 5.174 5.205 5.133 5.137 2,084,289 -0.03(-0.52%)
Oct 22, 2004 5.213 5.279 5.147 5.163 1,679,686 -0.06(-1.18%)
Oct 21, 2004 5.312 5.312 5.217 5.225 2,727,667 -0.09(-1.63%)
Oct 20, 2004 5.293 5.371 5.237 5.312 1,171,501 -0.03(-0.62%)
Oct 19, 2004 5.460 5.511 5.344 5.344 1,844,543 -0.08(-1.44%)
Oct 18, 2004 5.344 5.439 5.322 5.423 1,151,076 +0.08(+1.54%)
Oct 15, 2004 5.279 5.363 5.279 5.340 759,117 +0.06(+1.17%)
Oct 14, 2004 5.233 5.289 5.205 5.279 706,110 +0.06(+1.10%)
Oct 13, 2004 5.305 5.326 5.221 5.221 1,370,398 -0.05(-0.86%)
Oct 12, 2004 5.141 5.266 5.141 5.266 1,718,590 +0.08(+1.47%)
Oct 11, 2004 5.254 5.260 5.174 5.190 876,802 -0.06(-1.10%)
Oct 08, 2004 5.186 5.262 5.186 5.248 1,122,871 +0.07(+1.43%)
Oct 07, 2004 5.244 5.268 5.174 5.174 1,142,809 -0.11(-2.14%)
Oct 06, 2004 5.246 5.287 5.244 5.287 871,453 +0.05(+0.98%)
Oct 05, 2004 5.161 5.254 5.155 5.235 884,583 -0.01(-0.12%)
Oct 04, 2004 5.240 5.250 5.209 5.242 927,864 +0.02(+0.43%)
Oct 01, 2004 5.057 5.223 5.057 5.219 1,200,193 +0.16(+3.13%)
Sep 30, 2004 5.026 5.120 5.017 5.061 1,333,926 +0.03(+0.70%)
Sep 29, 2004 5.050 5.069 5.007 5.026 539,795 -0.02(-0.49%)
Sep 28, 2004 4.991 5.050 4.966 5.050 620,521 +0.09(+1.74%)
Sep 27, 2004 4.999 5.003 4.952 4.964 562,165 -0.03(-0.62%)
Sep 24, 2004 5.017 5.050 4.991 4.995 516,938 -0.00(-0.04%)
Sep 23, 2004 5.020 5.052 4.956 4.997 579,185 -0.02(-0.45%)
Sep 22, 2004 5.050 5.063 5.005 5.020 1,188,521 -0.03(-0.61%)
Sep 21, 2004 4.991 5.063 4.991 5.050 1,320,309 +0.11(+2.25%)
Sep 20, 2004 5.028 5.042 4.927 4.939 1,683,577 -0.09(-1.76%)
Sep 17, 2004 5.161 5.161 5.022 5.028 1,168,583 -0.05(-1.01%)
Sep 16, 2004 4.993 5.081 4.966 5.079 685,685 +0.12(+2.40%)
Sep 15, 2004 4.923 4.980 4.908 4.960 1,472,522 +0.04(+0.79%)
Sep 14, 2004 5.001 5.001 4.921 4.921 1,115,090 -0.08(-1.60%)
Sep 13, 2004 5.059 5.069 5.001 5.001 735,288 -0.07(-1.30%)
Sep 10, 2004 5.038 5.067 4.964 5.067 603,500 +0.03(+0.69%)
Sep 09, 2004 5.096 5.096 5.017 5.032 1,366,508 -0.06(-1.25%)
Sep 08, 2004 5.176 5.176 5.094 5.096 706,596 -0.06(-1.20%)
Sep 07, 2004 5.100 5.157 5.085 5.157 708,055 +0.06(+1.13%)
Sep 03, 2004 5.079 5.100 5.042 5.100 755,713 +0.06(+1.22%)
Sep 02, 2004 5.017 5.040 5.007 5.038 929,322 +0.02(+0.41%)
Sep 01, 2004 5.089 5.116 4.993 5.017 1,077,645 -0.04(-0.81%)
Aug 31, 2004 5.059 5.069 5.026 5.059 770,302 +0.03(+0.61%)
Aug 30, 2004 5.011 5.042 4.999 5.028 746,959 +0.01(+0.29%)
Aug 27, 2004 4.997 5.017 4.980 5.013 568,486 +0.02(+0.33%)
Aug 26, 2004 4.993 5.007 4.958 4.997 813,583 +0.00(+0.08%)
Aug 25, 2004 4.976 5.017 4.954 4.993 1,158,371 -0.02(-0.37%)
Aug 24, 2004 4.976 5.011 4.929 5.011 1,235,693 +0.12(+2.52%)
Aug 23, 2004 4.919 4.931 4.859 4.888 677,904 -0.04(-0.88%)
Aug 20, 2004 4.812 4.931 4.803 4.931 969,199 +0.16(+3.36%)
Aug 19, 2004 4.894 4.894 4.762 4.771 724,103 -0.11(-2.32%)
Aug 18, 2004 4.843 4.892 4.816 4.884 853,946 +0.04(+0.85%)
Aug 17, 2004 4.828 4.878 4.787 4.843 824,768 +0.05(+1.07%)
Aug 16, 2004 4.709 4.802 4.709 4.791 934,185 +0.12(+2.46%)
Aug 13, 2004 4.703 4.707 4.658 4.676 1,288,213 +0.01(+0.31%)
Aug 12, 2004 4.688 4.699 4.651 4.662 858,809 -0.05(-1.00%)
Aug 11, 2004 4.748 4.748 4.697 4.709 1,427,782 -0.04(-0.87%)
Aug 10, 2004 4.756 4.791 4.744 4.750 854,918 -0.00(-0.09%)
Aug 09, 2004 4.730 4.767 4.709 4.754 803,857 +0.02(+0.48%)
Aug 06, 2004 4.709 4.799 4.697 4.732 1,392,282 +0.00(+0.00%)
Aug 05, 2004 4.771 4.791 4.699 4.732 1,926,728 -0.14(-2.91%)
Aug 04, 2004 4.884 4.906 4.822 4.874 2,217,536 -0.01(-0.21%)
Aug 03, 2004 4.904 4.931 4.853 4.884 2,195,653 +0.01(+0.25%)
Aug 02, 2004 4.767 4.871 4.746 4.871 1,646,618 +0.10(+2.11%)
Jul 30, 2004 4.758 4.857 4.758 4.771 1,130,651 +0.01(+0.30%)
Jul 29, 2004 4.843 4.898 4.750 4.756 1,683,090 -0.05(-1.07%)
Jul 28, 2004 4.775 4.834 4.697 4.808 2,352,728 +0.03(+0.69%)
Jul 27, 2004 4.734 4.822 4.734 4.775 823,795 +0.04(+0.91%)
Jul 26, 2004 4.781 4.802 4.719 4.732 1,078,617 -0.03(-0.60%)
Jul 23, 2004 4.867 4.871 4.760 4.760 1,128,706 -0.10(-2.16%)
Jul 22, 2004 4.915 4.927 4.845 4.865 1,780,351 -0.06(-1.17%)
Jul 21, 2004 5.030 5.030 4.919 4.923 1,067,919 -0.08(-1.56%)
Jul 20, 2004 5.005 5.013 4.956 5.001 1,303,289 +0.02(+0.33%)
Jul 19, 2004 4.964 4.999 4.919 4.985 775,165 +0.06(+1.25%)
Jul 16, 2004 4.962 4.972 4.911 4.923 1,072,295 -0.03(-0.58%)
Jul 15, 2004 4.898 4.962 4.898 4.952 570,918 +0.04(+0.88%)
Jul 14, 2004 4.884 4.945 4.845 4.908 1,923,324 +0.02(+0.51%)
Jul 13, 2004 4.861 4.923 4.828 4.884 1,540,118 -0.04(-0.79%)
Jul 12, 2004 4.894 4.935 4.861 4.923 752,309 +0.02(+0.34%)
Jul 09, 2004 4.867 4.906 4.795 4.906 750,850 +0.07(+1.36%)
Jul 08, 2004 4.948 4.964 4.814 4.841 1,038,254 -0.12(-2.40%)
Jul 07, 2004 4.925 4.966 4.896 4.960 515,480 +0.05(+1.05%)
Jul 06, 2004 4.945 4.945 4.818 4.908 1,107,795 -0.04(-0.75%)
Jul 02, 2004 4.820 4.945 4.802 4.945 1,544,008 +0.13(+2.60%)
Jul 01, 2004 4.812 4.853 4.771 4.820 1,063,056 -0.01(-0.26%)
Jun 30, 2004 4.777 4.841 4.744 4.832 1,134,542 +0.08(+1.60%)
Jun 29, 2004 4.740 4.795 4.723 4.756 1,931,104 -0.01(-0.30%)
Jun 28, 2004 4.730 4.791 4.721 4.771 790,726 +0.06(+1.35%)
Jun 25, 2004 4.705 4.732 4.688 4.707 1,638,351 +0.02(+0.44%)
Jun 24, 2004 4.709 4.750 4.680 4.686 820,877 -0.01(-0.26%)
Jun 23, 2004 4.639 4.699 4.631 4.699 641,432 +0.05(+1.06%)
Jun 22, 2004 4.660 4.674 4.619 4.649 835,952 -0.03(-0.66%)
Jun 21, 2004 4.608 4.682 4.586 4.680 1,002,268 +0.07(+1.61%)
Jun 18, 2004 4.627 4.631 4.596 4.606 1,175,878 -0.02(-0.44%)
Jun 17, 2004 4.606 4.633 4.559 4.627 1,321,282 +0.03(+0.58%)
Jun 16, 2004 4.627 4.635 4.545 4.600 1,636,405 +0.02(+0.36%)
Jun 15, 2004 4.532 4.606 4.516 4.584 2,026,906 +0.10(+2.29%)
Jun 14, 2004 4.647 4.647 4.481 4.481 1,565,405 -0.17(-3.58%)
Jun 10, 2004 4.647 4.664 4.612 4.647 1,387,905 +0.02(+0.44%)
Jun 09, 2004 4.651 4.670 4.616 4.627 1,188,035 -0.02(-0.53%)
Jun 08, 2004 4.658 4.664 4.614 4.651 940,507 -0.03(-0.57%)
Jun 07, 2004 4.660 4.691 4.598 4.678 750,363 +0.06(+1.38%)
Jun 04, 2004 4.668 4.686 4.600 4.614 972,603 -0.00(-0.09%)
Jun 03, 2004 4.668 4.682 4.612 4.619 1,252,713 -0.05(-1.06%)
Jun 02, 2004 4.649 4.684 4.610 4.668 1,110,713 +0.04(+0.80%)
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.