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 (%)
Mar 31, 2005 5.653 5.683 5.578 5.620 1,298,099 -0.03(-0.45%)
Mar 30, 2005 5.513 5.645 5.509 5.645 930,623 +0.13(+2.43%)
Mar 29, 2005 5.521 5.630 5.494 5.511 1,377,322 -0.02(-0.34%)
Mar 28, 2005 5.551 5.599 5.521 5.530 1,152,063 -0.01(-0.23%)
Mar 24, 2005 5.540 5.628 5.540 5.542 902,943 +0.00(+0.04%)
Mar 23, 2005 5.490 5.607 5.385 5.540 1,514,290 +0.01(+0.11%)
Mar 22, 2005 5.626 5.699 5.513 5.534 1,329,597 -0.10(-1.79%)
Mar 21, 2005 5.637 5.639 5.563 5.634 1,270,419 -0.02(-0.33%)
Mar 18, 2005 5.727 5.727 5.580 5.653 2,369,032 -0.02(-0.37%)
Mar 17, 2005 5.634 5.687 5.626 5.674 2,832,912 +0.05(+0.93%)
Mar 16, 2005 5.678 5.706 5.614 5.622 1,223,172 -0.07(-1.18%)
Mar 15, 2005 5.691 5.796 5.641 5.689 1,518,586 +0.01(+0.11%)
Mar 14, 2005 5.605 5.706 5.595 5.683 1,014,140 +0.10(+1.73%)
Mar 11, 2005 5.653 5.681 5.561 5.586 1,379,231 -0.07(-1.19%)
Mar 10, 2005 5.595 5.664 5.574 5.653 1,332,938 +0.09(+1.66%)
Mar 09, 2005 5.678 5.708 5.534 5.561 2,200,088 -0.11(-1.92%)
Mar 08, 2005 5.741 5.766 5.641 5.670 1,230,331 -0.09(-1.49%)
Mar 07, 2005 5.712 5.817 5.668 5.756 1,200,265 +0.05(+0.96%)
Mar 04, 2005 5.561 5.716 5.557 5.702 1,534,335 +0.14(+2.52%)
Mar 03, 2005 5.532 5.576 5.505 5.561 993,619 +0.06(+1.10%)
Mar 02, 2005 5.521 5.572 5.475 5.500 1,800,159 -0.02(-0.34%)
Mar 01, 2005 5.406 5.521 5.406 5.519 1,556,288 +0.12(+2.13%)
Feb 28, 2005 5.479 5.492 5.362 5.404 2,392,417 -0.10(-1.86%)
Feb 25, 2005 5.368 5.507 5.362 5.507 971,188 +0.14(+2.58%)
Feb 24, 2005 5.427 5.427 5.364 5.368 1,619,761 -0.04(-0.81%)
Feb 23, 2005 5.454 5.486 5.396 5.412 1,675,598 +0.03(+0.54%)
Feb 22, 2005 5.542 5.542 5.383 5.383 2,117,525 -0.20(-3.53%)
Feb 18, 2005 5.607 5.607 5.509 5.580 2,946,973 -0.03(-0.49%)
Feb 17, 2005 5.672 5.678 5.586 5.607 1,539,584 -0.06(-1.15%)
Feb 16, 2005 5.569 5.689 5.544 5.672 1,503,314 +0.09(+1.65%)
Feb 15, 2005 5.532 5.580 5.521 5.580 1,802,545 +0.05(+0.95%)
Feb 14, 2005 5.509 5.536 5.454 5.528 1,506,177 +0.01(+0.19%)
Feb 11, 2005 5.316 5.519 5.285 5.517 3,825,099 +0.20(+3.78%)
Feb 10, 2005 5.301 5.320 5.261 5.316 1,385,435 +0.01(+0.24%)
Feb 09, 2005 5.238 5.318 5.234 5.303 1,673,212 +0.08(+1.57%)
Feb 08, 2005 5.228 5.257 5.217 5.222 871,445 -0.03(-0.52%)
Feb 07, 2005 5.228 5.280 5.217 5.249 1,184,516 +0.01(+0.20%)
Feb 04, 2005 5.134 5.238 5.134 5.238 2,359,964 +0.13(+2.46%)
Feb 03, 2005 5.092 5.148 5.088 5.113 1,247,512 -0.09(-1.73%)
Feb 02, 2005 5.165 5.222 5.159 5.203 2,273,106 +0.03(+0.53%)
Feb 01, 2005 5.148 5.213 5.138 5.176 1,295,236 +0.04(+0.82%)
Jan 31, 2005 5.167 5.199 5.088 5.134 1,534,812 -0.01(-0.24%)
Jan 28, 2005 5.176 5.190 5.085 5.146 1,120,565 +0.01(+0.20%)
Jan 27, 2005 5.176 5.213 5.096 5.136 894,829 -0.06(-1.25%)
Jan 26, 2005 5.165 5.201 5.127 5.201 2,389,553 +0.07(+1.31%)
Jan 25, 2005 5.268 5.303 5.132 5.134 1,962,421 -0.14(-2.66%)
Jan 24, 2005 5.312 5.343 5.230 5.274 1,857,905 -0.02(-0.32%)
Jan 21, 2005 5.310 5.360 5.280 5.291 1,426,478 +0.00(+0.00%)
Jan 20, 2005 5.345 5.366 5.289 5.291 2,149,500 -0.06(-1.06%)
Jan 19, 2005 5.303 5.412 5.251 5.347 2,182,907 +0.05(+0.95%)
Jan 18, 2005 5.211 5.305 5.188 5.297 1,520,972 +0.05(+1.04%)
Jan 14, 2005 5.255 5.285 5.217 5.243 813,221 +0.02(+0.40%)
Jan 13, 2005 5.186 5.293 5.163 5.222 1,742,890 +0.03(+0.56%)
Jan 12, 2005 5.199 5.228 5.092 5.192 1,592,081 -0.03(-0.48%)
Jan 11, 2005 5.243 5.253 5.197 5.217 1,742,412 -0.06(-1.15%)
Jan 10, 2005 5.301 5.312 5.253 5.278 2,259,743 -0.02(-0.43%)
Jan 07, 2005 5.354 5.406 5.217 5.301 2,464,958 -0.04(-0.82%)
Jan 06, 2005 5.320 5.412 5.297 5.345 2,380,963 +0.03(+0.47%)
Jan 05, 2005 5.551 5.557 5.320 5.320 2,619,107 -0.26(-4.73%)
Jan 04, 2005 5.725 5.725 5.567 5.584 2,222,518 -0.13(-2.27%)
Jan 03, 2005 5.704 5.829 5.689 5.714 1,866,495 -0.09(-1.55%)
Dec 31, 2004 5.834 5.867 5.804 5.804 787,450 -0.05(-0.89%)
Dec 30, 2004 5.834 5.857 5.796 5.857 475,333 +0.02(+0.40%)
Dec 29, 2004 5.762 5.840 5.762 5.834 488,696 +0.04(+0.69%)
Dec 28, 2004 5.815 5.842 5.787 5.794 698,683 -0.02(-0.36%)
Dec 27, 2004 5.787 5.836 5.752 5.815 511,604 +0.02(+0.33%)
Dec 23, 2004 5.834 5.867 5.796 5.796 1,145,382 -0.04(-0.61%)
Dec 22, 2004 5.756 5.836 5.746 5.831 641,414 +0.04(+0.65%)
Dec 21, 2004 5.657 5.794 5.657 5.794 1,320,053 +0.13(+2.26%)
Dec 20, 2004 5.689 5.710 5.641 5.666 620,415 -0.04(-0.77%)
Dec 17, 2004 5.637 5.739 5.620 5.710 1,383,526 +0.07(+1.30%)
Dec 16, 2004 5.710 5.743 5.632 5.637 1,045,161 -0.10(-1.82%)
Dec 15, 2004 5.697 5.741 5.660 5.741 755,952 +0.02(+0.40%)
Dec 14, 2004 5.657 5.718 5.645 5.718 859,036 +0.02(+0.40%)
Dec 13, 2004 5.729 5.731 5.630 5.695 933,963 -0.03(-0.51%)
Dec 10, 2004 5.670 5.725 5.649 5.725 947,803 +0.01(+0.22%)
Dec 09, 2004 5.699 5.741 5.637 5.712 1,084,772 +0.01(+0.22%)
Dec 08, 2004 5.616 5.702 5.616 5.699 748,793 +0.06(+1.12%)
Dec 07, 2004 5.720 5.727 5.637 5.637 1,367,777 -0.10(-1.72%)
Dec 06, 2004 5.729 5.748 5.601 5.735 1,751,957 +0.00(+0.07%)
Dec 03, 2004 5.637 5.731 5.599 5.731 1,668,917 +0.13(+2.24%)
Dec 02, 2004 5.605 5.643 5.559 5.605 1,279,487 -0.04(-0.71%)
Dec 01, 2004 5.584 5.655 5.528 5.645 3,611,295 +0.22(+4.14%)
Nov 30, 2004 5.538 5.538 5.400 5.421 2,480,707 -0.09(-1.63%)
Nov 29, 2004 5.559 5.584 5.471 5.511 2,055,961 -0.05(-0.83%)
Nov 26, 2004 5.595 5.618 5.553 5.557 387,521 -0.04(-0.67%)
Nov 24, 2004 5.481 5.605 5.481 5.595 1,103,862 +0.04(+0.64%)
Nov 23, 2004 5.454 5.559 5.421 5.559 1,606,398 +0.10(+1.92%)
Nov 22, 2004 5.421 5.511 5.383 5.454 1,750,048 +0.03(+0.50%)
Nov 19, 2004 5.440 5.440 5.375 5.427 1,108,157 -0.01(-0.23%)
Nov 18, 2004 5.511 5.546 5.368 5.440 1,706,619 -0.04(-0.65%)
Nov 17, 2004 5.626 5.655 5.429 5.475 1,777,251 -0.13(-2.24%)
Nov 16, 2004 5.595 5.651 5.538 5.601 1,120,088 +0.00(+0.07%)
Nov 15, 2004 5.563 5.639 5.490 5.597 1,267,079 +0.03(+0.60%)
Nov 12, 2004 5.433 5.563 5.381 5.563 800,813 +0.14(+2.59%)
Nov 11, 2004 5.391 5.423 5.324 5.423 728,272 +0.06(+1.17%)
Nov 10, 2004 5.295 5.373 5.270 5.360 770,269 +0.05(+0.91%)
Nov 09, 2004 5.280 5.316 5.251 5.312 838,515 +0.02(+0.40%)
Nov 08, 2004 5.238 5.291 5.234 5.291 1,371,118 +0.05(+0.88%)
Nov 05, 2004 5.393 5.393 5.236 5.245 2,286,946 -0.15(-2.80%)
Nov 04, 2004 5.285 5.400 5.285 5.396 1,119,611 -0.01(-0.23%)
Nov 03, 2004 5.396 5.408 5.341 5.408 1,721,414 +0.08(+1.53%)
Nov 02, 2004 5.364 5.375 5.308 5.326 1,709,960 -0.04(-0.70%)
Nov 01, 2004 5.201 5.364 5.190 5.364 2,372,850 +0.17(+3.18%)
Oct 29, 2004 5.316 5.349 5.199 5.199 2,111,798 -0.11(-2.05%)
Oct 28, 2004 5.333 5.333 5.282 5.308 923,941 -0.03(-0.47%)
Oct 27, 2004 5.259 5.333 5.259 5.333 2,001,555 +0.08(+1.60%)
Oct 26, 2004 5.255 5.270 5.211 5.249 2,224,905 +0.01(+0.28%)
Oct 25, 2004 5.272 5.303 5.230 5.234 2,045,461 -0.03(-0.52%)
Oct 22, 2004 5.312 5.379 5.245 5.261 1,648,396 -0.06(-1.18%)
Oct 21, 2004 5.412 5.412 5.316 5.324 2,676,853 -0.09(-1.63%)
Oct 20, 2004 5.393 5.473 5.337 5.412 1,149,677 -0.03(-0.62%)
Oct 19, 2004 5.563 5.616 5.446 5.446 1,810,181 -0.08(-1.44%)
Oct 18, 2004 5.446 5.542 5.423 5.525 1,129,633 +0.08(+1.54%)
Oct 15, 2004 5.379 5.465 5.379 5.442 744,975 +0.06(+1.17%)
Oct 14, 2004 5.333 5.389 5.303 5.379 692,956 +0.06(+1.10%)
Oct 13, 2004 5.406 5.427 5.320 5.320 1,344,869 -0.05(-0.86%)
Oct 12, 2004 5.238 5.366 5.238 5.366 1,686,575 +0.08(+1.47%)
Oct 11, 2004 5.354 5.360 5.272 5.289 860,468 -0.06(-1.10%)
Oct 08, 2004 5.285 5.362 5.285 5.347 1,101,953 +0.08(+1.43%)
Oct 07, 2004 5.343 5.368 5.272 5.272 1,121,520 -0.12(-2.14%)
Oct 06, 2004 5.345 5.387 5.343 5.387 855,218 +0.05(+0.98%)
Oct 05, 2004 5.259 5.354 5.253 5.335 868,104 -0.01(-0.12%)
Oct 04, 2004 5.339 5.349 5.308 5.341 910,578 +0.02(+0.43%)
Oct 01, 2004 5.153 5.322 5.153 5.318 1,177,834 +0.16(+3.13%)
Sep 30, 2004 5.121 5.217 5.113 5.157 1,309,076 +0.04(+0.70%)
Sep 29, 2004 5.146 5.165 5.102 5.121 529,739 -0.03(-0.49%)
Sep 28, 2004 5.085 5.146 5.060 5.146 608,961 +0.09(+1.74%)
Sep 27, 2004 5.094 5.098 5.046 5.058 551,692 -0.03(-0.62%)
Sep 24, 2004 5.113 5.146 5.085 5.090 507,308 -0.00(-0.04%)
Sep 23, 2004 5.115 5.148 5.050 5.092 568,395 -0.02(-0.45%)
Sep 22, 2004 5.146 5.159 5.100 5.115 1,166,381 -0.03(-0.61%)
Sep 21, 2004 5.085 5.159 5.085 5.146 1,295,713 +0.11(+2.25%)
Sep 20, 2004 5.123 5.138 5.021 5.033 1,652,213 -0.09(-1.76%)
Sep 17, 2004 5.259 5.259 5.117 5.123 1,146,814 -0.05(-1.01%)
Sep 16, 2004 5.088 5.178 5.060 5.176 672,912 +0.12(+2.40%)
Sep 15, 2004 5.016 5.075 5.002 5.054 1,445,090 +0.04(+0.79%)
Sep 14, 2004 5.096 5.096 5.014 5.014 1,094,317 -0.08(-1.60%)
Sep 13, 2004 5.155 5.165 5.096 5.096 721,590 -0.07(-1.30%)
Sep 10, 2004 5.134 5.163 5.058 5.163 592,258 +0.04(+0.69%)
Sep 09, 2004 5.192 5.192 5.113 5.127 1,341,051 -0.06(-1.25%)
Sep 08, 2004 5.274 5.274 5.190 5.192 693,433 -0.06(-1.20%)
Sep 07, 2004 5.197 5.255 5.182 5.255 694,865 +0.06(+1.13%)
Sep 03, 2004 5.176 5.197 5.138 5.197 741,635 +0.06(+1.22%)
Sep 02, 2004 5.113 5.136 5.102 5.134 912,010 +0.02(+0.41%)
Sep 01, 2004 5.186 5.213 5.088 5.113 1,057,569 -0.04(-0.81%)
Aug 31, 2004 5.155 5.165 5.121 5.155 755,952 +0.03(+0.61%)
Aug 30, 2004 5.106 5.138 5.094 5.123 733,044 +0.01(+0.29%)
Aug 27, 2004 5.092 5.113 5.075 5.109 557,896 +0.02(+0.33%)
Aug 26, 2004 5.088 5.102 5.052 5.092 798,426 +0.00(+0.08%)
Aug 25, 2004 5.071 5.113 5.048 5.088 1,136,791 -0.02(-0.37%)
Aug 24, 2004 5.071 5.106 5.023 5.106 1,212,673 +0.13(+2.52%)
Aug 23, 2004 5.012 5.025 4.951 4.981 665,276 -0.04(-0.88%)
Aug 20, 2004 4.903 5.025 4.894 5.025 951,144 +0.16(+3.36%)
Aug 19, 2004 4.987 4.987 4.853 4.861 710,614 -0.12(-2.32%)
Aug 18, 2004 4.935 4.985 4.907 4.976 838,038 +0.04(+0.85%)
Aug 17, 2004 4.920 4.970 4.878 4.935 809,403 +0.05(+1.07%)
Aug 16, 2004 4.798 4.893 4.798 4.882 916,783 +0.12(+2.46%)
Aug 13, 2004 4.792 4.796 4.746 4.765 1,264,215 +0.01(+0.31%)
Aug 12, 2004 4.777 4.788 4.740 4.750 842,810 -0.05(-1.00%)
Aug 11, 2004 4.838 4.838 4.786 4.798 1,401,184 -0.04(-0.87%)
Aug 10, 2004 4.847 4.882 4.834 4.840 838,992 -0.00(-0.09%)
Aug 09, 2004 4.819 4.857 4.798 4.845 788,882 +0.02(+0.48%)
Aug 06, 2004 4.798 4.891 4.786 4.821 1,366,345 +0.00(+0.00%)
Aug 05, 2004 4.861 4.882 4.788 4.821 1,890,835 -0.14(-2.91%)
Aug 04, 2004 4.976 5.000 4.914 4.966 2,176,226 -0.01(-0.21%)
Aug 03, 2004 4.997 5.025 4.945 4.976 2,154,750 +0.01(+0.25%)
Aug 02, 2004 4.857 4.964 4.836 4.964 1,615,943 +0.10(+2.11%)
Jul 30, 2004 4.849 4.949 4.849 4.861 1,109,589 +0.01(+0.30%)
Jul 29, 2004 4.935 4.991 4.840 4.847 1,651,736 -0.05(-1.07%)
Jul 28, 2004 4.865 4.926 4.786 4.899 2,308,899 +0.03(+0.69%)
Jul 27, 2004 4.824 4.914 4.824 4.865 808,449 +0.04(+0.91%)
Jul 26, 2004 4.872 4.893 4.809 4.821 1,058,524 -0.03(-0.60%)
Jul 23, 2004 4.960 4.964 4.851 4.851 1,107,680 -0.11(-2.16%)
Jul 22, 2004 5.008 5.021 4.937 4.958 1,747,185 -0.06(-1.17%)
Jul 21, 2004 5.125 5.125 5.012 5.016 1,048,024 -0.08(-1.56%)
Jul 20, 2004 5.100 5.109 5.050 5.096 1,279,010 +0.02(+0.33%)
Jul 19, 2004 5.058 5.094 5.012 5.079 760,724 +0.06(+1.25%)
Jul 16, 2004 5.056 5.067 5.004 5.016 1,052,320 -0.03(-0.58%)
Jul 15, 2004 4.991 5.056 4.991 5.046 560,282 +0.04(+0.88%)
Jul 14, 2004 4.976 5.039 4.937 5.002 1,887,494 +0.03(+0.51%)
Jul 13, 2004 4.953 5.016 4.920 4.976 1,511,427 -0.04(-0.79%)
Jul 12, 2004 4.987 5.029 4.953 5.016 738,294 +0.02(+0.34%)
Jul 09, 2004 4.960 5.000 4.886 5.000 736,862 +0.07(+1.36%)
Jul 08, 2004 5.041 5.058 4.905 4.933 1,018,913 -0.12(-2.40%)
Jul 07, 2004 5.018 5.060 4.989 5.054 505,877 +0.05(+1.05%)
Jul 06, 2004 5.039 5.039 4.909 5.002 1,087,158 -0.04(-0.75%)
Jul 02, 2004 4.912 5.039 4.893 5.039 1,515,245 +0.13(+2.60%)
Jul 01, 2004 4.903 4.945 4.861 4.912 1,043,252 -0.01(-0.26%)
Jun 30, 2004 4.868 4.933 4.834 4.924 1,113,407 +0.08(+1.60%)
Jun 29, 2004 4.830 4.886 4.813 4.847 1,895,130 -0.01(-0.30%)
Jun 28, 2004 4.819 4.882 4.811 4.861 775,996 +0.06(+1.35%)
Jun 25, 2004 4.794 4.821 4.777 4.796 1,607,830 +0.02(+0.44%)
Jun 24, 2004 4.798 4.840 4.769 4.775 805,585 -0.01(-0.26%)
Jun 23, 2004 4.727 4.788 4.719 4.788 629,483 +0.05(+1.06%)
Jun 22, 2004 4.748 4.763 4.706 4.738 820,380 -0.03(-0.66%)
Jun 21, 2004 4.696 4.771 4.673 4.769 983,597 +0.08(+1.61%)
Jun 18, 2004 4.715 4.719 4.683 4.694 1,153,972 -0.02(-0.44%)
Jun 17, 2004 4.694 4.721 4.645 4.715 1,296,668 +0.03(+0.58%)
Jun 16, 2004 4.715 4.723 4.631 4.687 1,605,921 +0.02(+0.36%)
Jun 15, 2004 4.618 4.694 4.601 4.671 1,989,147 +0.10(+2.29%)
Jun 14, 2004 4.736 4.736 4.566 4.566 1,536,244 -0.17(-3.58%)
Jun 10, 2004 4.736 4.752 4.700 4.736 1,362,050 +0.02(+0.44%)
Jun 09, 2004 4.740 4.759 4.704 4.715 1,165,903 -0.03(-0.53%)
Jun 08, 2004 4.746 4.752 4.702 4.740 922,987 -0.03(-0.57%)
Jun 07, 2004 4.748 4.780 4.685 4.767 736,385 +0.06(+1.38%)
Jun 04, 2004 4.756 4.775 4.687 4.702 954,485 -0.00(-0.09%)
Jun 03, 2004 4.756 4.771 4.700 4.706 1,229,377 -0.05(-1.06%)
Jun 02, 2004 4.738 4.773 4.698 4.756 1,090,022 +0.04(+0.80%)
Jun 01, 2004 4.765 4.771 4.658 4.719 1,520,017 -0.04(-0.92%)
May 28, 2004 4.706 4.777 4.702 4.763 1,059,478 +0.04(+0.89%)
May 27, 2004 4.725 4.746 4.658 4.721 1,811,613 +0.04(+0.81%)
May 26, 2004 4.656 4.689 4.597 4.683 1,715,210 +0.03(+0.54%)
May 25, 2004 4.601 4.677 4.587 4.658 1,969,103 +0.08(+1.69%)
May 24, 2004 4.589 4.627 4.572 4.580 1,288,077 +0.01(+0.28%)
May 21, 2004 4.662 4.662 4.557 4.568 1,338,188 -0.02(-0.41%)
May 20, 2004 4.541 4.618 4.541 4.587 1,431,250 +0.08(+1.81%)
May 19, 2004 4.631 4.715 4.505 4.505 2,347,556 -0.12(-2.49%)
May 18, 2004 4.528 4.645 4.526 4.620 1,628,829 +0.09(+1.99%)
May 17, 2004 4.474 4.568 4.377 4.530 1,485,656 +0.03(+0.56%)
May 14, 2004 4.463 4.564 4.421 4.505 1,515,245 +0.03(+0.56%)
May 13, 2004 4.455 4.543 4.453 4.480 1,029,889 -0.01(-0.28%)
May 12, 2004 4.446 4.505 4.354 4.492 1,496,632 +0.04(+0.89%)
May 11, 2004 4.505 4.520 4.434 4.453 1,948,581 +0.08(+1.92%)
May 10, 2004 4.482 4.482 4.333 4.369 2,987,538 -0.11(-2.52%)
May 07, 2004 4.673 4.673 4.446 4.482 2,489,297 -0.18(-3.95%)
May 06, 2004 4.788 4.834 4.652 4.666 2,488,343 -0.26(-5.23%)
May 05, 2004 4.903 4.935 4.865 4.924 1,877,472 +0.02(+0.43%)
May 04, 2004 4.790 4.945 4.790 4.903 2,233,018 +0.07(+1.39%)
May 03, 2004 4.725 4.836 4.704 4.836 1,046,115 +0.11(+2.35%)
Apr 30, 2004 4.788 4.847 4.700 4.725 1,504,746 -0.07(-1.44%)
Apr 29, 2004 4.863 4.901 4.736 4.794 1,329,120 -0.04(-0.78%)
Apr 28, 2004 4.857 4.872 4.800 4.832 742,112 -0.04(-0.77%)
Apr 27, 2004 4.872 4.901 4.819 4.870 1,208,378 +0.03(+0.61%)
Apr 26, 2004 4.780 4.884 4.780 4.840 1,109,111 +0.02(+0.48%)
Apr 23, 2004 4.893 4.893 4.794 4.817 854,264 -0.08(-1.63%)
Apr 22, 2004 4.794 4.945 4.786 4.897 2,055,961 +0.10(+2.14%)
Apr 21, 2004 4.750 4.824 4.733 4.794 1,369,209 +0.02(+0.48%)
Apr 20, 2004 4.945 4.956 4.771 4.771 1,794,432 -0.16(-3.15%)
Apr 19, 2004 4.903 4.956 4.811 4.926 1,548,652 +0.03(+0.64%)
Apr 16, 2004 4.746 4.960 4.738 4.895 1,562,969 +0.13(+2.73%)
Apr 15, 2004 4.700 4.798 4.700 4.765 1,857,905 +0.05(+1.16%)
Apr 14, 2004 4.694 4.796 4.631 4.710 3,949,660 -0.01(-0.27%)
Apr 13, 2004 4.830 4.851 4.683 4.723 2,849,615 -0.11(-2.21%)
Apr 12, 2004 5.067 5.067 4.694 4.830 3,133,097 -0.22(-4.44%)
Apr 08, 2004 5.228 5.249 5.050 5.054 1,307,167 -0.14(-2.70%)
Apr 07, 2004 5.176 5.278 4.983 5.194 2,843,888 +0.05(+1.06%)
Apr 06, 2004 5.299 5.314 5.083 5.140 3,368,378 -0.17(-3.23%)
Apr 05, 2004 5.479 5.479 5.226 5.312 1,704,233 -0.19(-3.43%)
Apr 02, 2004 5.498 5.542 5.461 5.500 1,212,196 +0.00(+0.04%)
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.