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

Highwoods Properties (NY: HIW )

26.84 -0.52 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2004 4.783 4.847 4.750 4.839 1,133,001 +0.08(+1.60%)
Jun 29, 2004 4.746 4.802 4.730 4.763 1,928,481 -0.01(-0.30%)
Jun 28, 2004 4.736 4.798 4.728 4.777 789,652 +0.06(+1.35%)
Jun 25, 2004 4.711 4.738 4.695 4.713 1,636,125 +0.02(+0.44%)
Jun 24, 2004 4.715 4.757 4.687 4.693 819,762 -0.01(-0.26%)
Jun 23, 2004 4.645 4.705 4.637 4.705 640,560 +0.05(+1.06%)
Jun 22, 2004 4.666 4.680 4.625 4.656 834,817 -0.03(-0.66%)
Jun 21, 2004 4.615 4.689 4.592 4.687 1,000,906 +0.07(+1.61%)
Jun 18, 2004 4.633 4.637 4.602 4.612 1,174,280 -0.02(-0.44%)
Jun 17, 2004 4.612 4.639 4.565 4.633 1,319,487 +0.03(+0.58%)
Jun 16, 2004 4.633 4.641 4.551 4.606 1,634,183 +0.02(+0.36%)
Jun 15, 2004 4.538 4.612 4.522 4.590 2,024,153 +0.10(+2.29%)
Jun 14, 2004 4.654 4.654 4.487 4.487 1,563,279 -0.17(-3.58%)
Jun 10, 2004 4.654 4.670 4.619 4.654 1,386,020 +0.02(+0.44%)
Jun 09, 2004 4.658 4.676 4.623 4.633 1,186,421 -0.02(-0.53%)
Jun 08, 2004 4.664 4.670 4.621 4.658 939,230 -0.03(-0.57%)
Jun 07, 2004 4.666 4.697 4.604 4.685 749,344 +0.06(+1.38%)
Jun 04, 2004 4.674 4.693 4.606 4.621 971,282 -0.00(-0.09%)
Jun 03, 2004 4.674 4.689 4.619 4.625 1,251,012 -0.05(-1.06%)
Jun 02, 2004 4.656 4.691 4.617 4.674 1,109,204 +0.04(+0.80%)
Jun 01, 2004 4.682 4.689 4.577 4.637 1,546,767 -0.04(-0.92%)
May 28, 2004 4.625 4.695 4.621 4.680 1,078,123 +0.04(+0.89%)
May 27, 2004 4.643 4.664 4.577 4.639 1,843,494 +0.04(+0.81%)
May 26, 2004 4.575 4.608 4.518 4.602 1,745,395 +0.02(+0.54%)
May 25, 2004 4.522 4.596 4.507 4.577 2,003,756 +0.08(+1.69%)
May 24, 2004 4.510 4.547 4.493 4.501 1,310,746 +0.01(+0.28%)
May 21, 2004 4.582 4.582 4.479 4.489 1,361,738 -0.02(-0.41%)
May 20, 2004 4.462 4.538 4.462 4.507 1,456,438 +0.08(+1.81%)
May 19, 2004 4.551 4.633 4.427 4.427 2,388,869 -0.11(-2.49%)
May 18, 2004 4.450 4.565 4.448 4.540 1,657,493 +0.09(+1.99%)
May 17, 2004 4.396 4.489 4.302 4.452 1,511,801 +0.02(+0.56%)
May 14, 2004 4.386 4.485 4.345 4.427 1,541,911 +0.02(+0.56%)
May 13, 2004 4.378 4.464 4.376 4.402 1,048,014 -0.01(-0.28%)
May 12, 2004 4.369 4.427 4.279 4.415 1,522,971 +0.04(+0.89%)
May 11, 2004 4.427 4.442 4.357 4.376 1,982,873 +0.08(+1.92%)
May 10, 2004 4.404 4.404 4.258 4.293 3,040,114 -0.11(-2.52%)
May 07, 2004 4.592 4.592 4.369 4.404 2,533,105 -0.18(-3.95%)
May 06, 2004 4.705 4.750 4.571 4.586 2,532,134 -0.25(-5.23%)
May 05, 2004 4.818 4.849 4.781 4.839 1,910,513 +0.02(+0.43%)
May 04, 2004 4.707 4.860 4.707 4.818 2,272,315 +0.07(+1.39%)
May 03, 2004 4.643 4.752 4.623 4.752 1,064,525 +0.11(+2.35%)
Apr 30, 2004 4.705 4.763 4.619 4.643 1,531,227 -0.07(-1.44%)
Apr 29, 2004 4.779 4.816 4.654 4.711 1,352,511 -0.04(-0.78%)
Apr 28, 2004 4.773 4.787 4.717 4.748 755,172 -0.04(-0.77%)
Apr 27, 2004 4.787 4.816 4.736 4.785 1,229,643 +0.03(+0.61%)
Apr 26, 2004 4.697 4.800 4.697 4.757 1,128,630 +0.02(+0.48%)
Apr 23, 2004 4.808 4.808 4.711 4.734 869,298 -0.08(-1.63%)
Apr 22, 2004 4.711 4.860 4.703 4.812 2,092,142 +0.10(+2.14%)
Apr 21, 2004 4.668 4.740 4.652 4.711 1,393,305 +0.02(+0.48%)
Apr 20, 2004 4.860 4.870 4.689 4.689 1,826,011 -0.15(-3.15%)
Apr 19, 2004 4.818 4.870 4.728 4.841 1,575,906 +0.03(+0.64%)
Apr 16, 2004 4.664 4.874 4.656 4.810 1,590,475 +0.13(+2.73%)
Apr 15, 2004 4.619 4.715 4.619 4.682 1,890,601 +0.05(+1.16%)
Apr 14, 2004 4.612 4.713 4.551 4.629 4,019,167 -0.01(-0.27%)
Apr 13, 2004 4.746 4.767 4.602 4.641 2,899,764 -0.11(-2.21%)
Apr 12, 2004 4.979 4.979 4.612 4.746 3,188,235 -0.22(-4.44%)
Apr 08, 2004 5.138 5.158 4.963 4.967 1,330,171 -0.14(-2.70%)
Apr 07, 2004 5.086 5.187 4.897 5.105 2,893,936 +0.05(+1.06%)
Apr 06, 2004 5.208 5.222 4.995 5.051 3,427,656 -0.17(-3.23%)
Apr 05, 2004 5.385 5.385 5.135 5.220 1,734,225 -0.19(-3.43%)
Apr 02, 2004 5.403 5.446 5.366 5.405 1,233,529 +0.00(+0.04%)
Apr 01, 2004 5.389 5.434 5.381 5.403 956,713 +0.01(+0.11%)
Mar 31, 2004 5.381 5.405 5.354 5.397 1,286,463 +0.01(+0.23%)
Mar 30, 2004 5.337 5.385 5.313 5.385 1,191,278 +0.02(+0.35%)
Mar 29, 2004 5.313 5.391 5.282 5.366 1,490,918 +0.08(+1.60%)
Mar 26, 2004 5.411 5.411 5.282 5.282 1,381,649 -0.15(-2.84%)
Mar 25, 2004 5.362 5.446 5.362 5.436 1,096,578 +0.08(+1.54%)
Mar 24, 2004 5.395 5.416 5.354 5.354 791,595 -0.05(-0.99%)
Mar 23, 2004 5.471 5.471 5.302 5.407 729,918 +0.09(+1.74%)
Mar 22, 2004 5.385 5.385 5.315 5.315 760,514 -0.07(-1.38%)
Mar 19, 2004 5.393 5.399 5.352 5.389 1,011,105 -0.00(-0.08%)
Mar 18, 2004 5.391 5.393 5.327 5.393 768,284 -0.01(-0.15%)
Mar 17, 2004 5.321 5.401 5.302 5.401 1,840,095 +0.09(+1.75%)
Mar 16, 2004 5.315 5.364 5.263 5.308 1,349,111 +0.02(+0.43%)
Mar 15, 2004 5.409 5.409 5.286 5.286 1,076,181 -0.15(-2.69%)
Mar 12, 2004 5.343 5.432 5.343 5.432 872,697 +0.08(+1.46%)
Mar 11, 2004 5.366 5.405 5.335 5.354 1,097,549 -0.04(-0.65%)
Mar 10, 2004 5.473 5.477 5.376 5.389 1,170,395 -0.08(-1.39%)
Mar 09, 2004 5.498 5.500 5.457 5.465 952,828 -0.03(-0.60%)
Mar 08, 2004 5.483 5.518 5.446 5.498 1,257,325 -0.01(-0.15%)
Mar 05, 2004 5.486 5.508 5.459 5.506 1,519,086 +0.02(+0.38%)
Mar 04, 2004 5.409 5.486 5.405 5.486 838,702 +0.06(+1.02%)
Mar 03, 2004 5.370 5.444 5.339 5.430 1,234,500 +0.05(+0.84%)
Mar 02, 2004 5.405 5.405 5.352 5.385 1,202,448 +0.00(+0.00%)
Mar 01, 2004 5.292 5.387 5.282 5.385 1,117,460 +0.08(+1.47%)
Feb 27, 2004 5.251 5.337 5.251 5.306 1,282,093 -0.04(-0.69%)
Feb 26, 2004 5.251 5.364 5.210 5.343 2,737,560 -0.01(-0.19%)
Feb 25, 2004 5.199 5.378 5.179 5.354 4,059,476 +0.01(+0.19%)
Feb 24, 2004 5.313 5.356 5.261 5.343 976,624 +0.04(+0.82%)
Feb 23, 2004 5.366 5.374 5.288 5.300 1,214,103 -0.04(-0.81%)
Feb 20, 2004 5.395 5.416 5.311 5.343 2,682,682 -0.03(-0.57%)
Feb 19, 2004 5.385 5.407 5.348 5.374 809,078 -0.01(-0.19%)
Feb 18, 2004 5.446 5.448 5.370 5.385 735,261 -0.06(-1.06%)
Feb 17, 2004 5.405 5.451 5.405 5.442 906,206 +0.02(+0.46%)
Feb 13, 2004 5.504 5.506 5.397 5.418 1,159,225 -0.07(-1.35%)
Feb 12, 2004 5.566 5.591 5.444 5.492 1,442,354 -0.10(-1.77%)
Feb 11, 2004 5.580 5.617 5.553 5.591 1,676,919 -0.09(-1.63%)
Feb 10, 2004 5.691 5.712 5.652 5.683 3,153,269 -0.01(-0.14%)
Feb 09, 2004 5.654 5.704 5.588 5.691 1,598,245 +0.04(+0.69%)
Feb 06, 2004 5.547 5.683 5.531 5.652 1,365,137 +0.10(+1.74%)
Feb 05, 2004 5.531 5.560 5.502 5.556 906,206 +0.04(+0.67%)
Feb 04, 2004 5.642 5.642 5.518 5.518 1,278,208 -0.12(-2.12%)
Feb 03, 2004 5.642 5.712 5.621 5.638 1,699,744 -0.01(-0.25%)
Feb 02, 2004 5.623 5.652 5.603 5.652 924,661 +0.03(+0.55%)
Jan 30, 2004 5.580 5.642 5.541 5.621 1,233,043 +0.02(+0.44%)
Jan 29, 2004 5.591 5.609 5.551 5.597 1,326,772 +0.01(+0.18%)
Jan 28, 2004 5.560 5.626 5.558 5.586 1,526,370 +0.03(+0.48%)
Jan 27, 2004 5.543 5.566 5.504 5.560 1,529,770 +0.01(+0.11%)
Jan 26, 2004 5.475 5.553 5.438 5.553 934,859 +0.08(+1.43%)
Jan 23, 2004 5.463 5.475 5.432 5.475 1,914,883 +0.02(+0.34%)
Jan 22, 2004 5.436 5.457 5.422 5.457 677,955 +0.01(+0.26%)
Jan 21, 2004 5.395 5.442 5.395 5.442 1,178,651 +0.04(+0.80%)
Jan 20, 2004 5.374 5.411 5.352 5.399 1,042,671 +0.02(+0.46%)
Jan 16, 2004 5.401 5.401 5.364 5.374 1,092,693 -0.01(-0.11%)
Jan 15, 2004 5.358 5.383 5.337 5.381 760,514 +0.01(+0.15%)
Jan 14, 2004 5.348 5.403 5.339 5.372 1,135,915 +0.00(+0.08%)
Jan 13, 2004 5.329 5.372 5.292 5.368 2,462,687 +0.04(+0.73%)
Jan 12, 2004 5.302 5.343 5.278 5.329 1,357,853 +0.04(+0.70%)
Jan 09, 2004 5.282 5.315 5.255 5.292 996,536 +0.00(+0.00%)
Jan 08, 2004 5.282 5.292 5.243 5.292 870,269 +0.03(+0.59%)
Jan 07, 2004 5.265 5.284 5.247 5.261 1,168,938 -0.00(-0.08%)
Jan 06, 2004 5.259 5.288 5.220 5.265 1,203,904 -0.01(-0.27%)
Jan 05, 2004 5.232 5.296 5.232 5.280 1,539,483 +0.05(+0.94%)
Jan 02, 2004 5.220 5.249 5.193 5.230 1,299,090 +0.00(+0.00%)
Dec 31, 2003 5.286 5.313 5.220 5.230 1,219,931 -0.08(-1.44%)
Dec 30, 2003 5.282 5.321 5.271 5.306 808,592 +0.02(+0.47%)
Dec 29, 2003 5.251 5.292 5.253 5.282 920,776 +0.03(+0.59%)
Dec 26, 2003 5.249 5.271 5.240 5.251 517,693 -0.00(-0.08%)
Dec 24, 2003 5.205 5.259 5.205 5.255 375,400 -0.02(-0.43%)
Dec 23, 2003 5.292 5.308 5.255 5.278 1,059,669 -0.02(-0.43%)
Dec 22, 2003 5.199 5.300 5.189 5.300 803,250 +0.07(+1.34%)
Dec 19, 2003 5.222 5.249 5.203 5.230 707,093 +0.01(+0.16%)
Dec 18, 2003 5.240 5.267 5.208 5.222 1,554,538 +0.05(+1.04%)
Dec 17, 2003 5.199 5.199 5.144 5.168 1,717,227 +0.04(+0.80%)
Dec 16, 2003 5.086 5.144 5.086 5.127 1,704,115 +0.03(+0.52%)
Dec 15, 2003 5.173 5.208 5.082 5.100 1,441,383 -0.08(-1.59%)
Dec 12, 2003 5.148 5.181 5.148 5.183 749,830 +0.03(+0.52%)
Dec 11, 2003 5.121 5.158 5.121 5.156 719,234 +0.02(+0.36%)
Dec 10, 2003 5.129 5.140 5.096 5.138 735,746 -0.01(-0.24%)
Dec 09, 2003 5.156 5.166 5.129 5.150 521,578 -0.01(-0.20%)
Dec 08, 2003 5.125 5.160 5.115 5.160 911,063 +0.04(+0.76%)
Dec 05, 2003 5.117 5.148 5.103 5.121 417,651 +0.01(+0.12%)
Dec 04, 2003 5.127 5.142 5.084 5.115 999,449 -0.02(-0.44%)
Dec 03, 2003 5.160 5.160 5.119 5.138 1,313,174 -0.01(-0.16%)
Dec 02, 2003 5.181 5.197 5.158 5.146 1,092,693 -0.03(-0.52%)
Dec 01, 2003 5.049 5.170 5.049 5.173 1,436,527 +0.12(+2.36%)
Nov 28, 2003 5.065 5.100 5.053 5.053 427,850 -0.02(-0.45%)
Nov 26, 2003 5.090 5.103 5.041 5.076 640,075 +0.00(+0.08%)
Nov 25, 2003 5.022 5.072 5.022 5.072 1,214,589 +0.04(+0.74%)
Nov 24, 2003 5.014 5.061 4.983 5.035 1,539,483 +0.03(+0.53%)
Nov 21, 2003 5.078 5.096 5.002 5.008 2,224,723 -0.07(-1.42%)
Nov 20, 2003 5.111 5.113 5.043 5.080 844,044 -0.04(-0.72%)
Nov 19, 2003 5.117 5.144 5.090 5.117 1,427,299 +0.00(+0.00%)
Nov 18, 2003 5.158 5.197 5.119 5.117 1,442,354 -0.04(-0.80%)
Nov 17, 2003 5.092 5.168 5.086 5.158 1,264,610 +0.01(+0.16%)
Nov 14, 2003 5.166 5.205 5.152 5.150 638,618 -0.02(-0.36%)
Nov 13, 2003 5.138 5.168 5.113 5.168 501,181 +0.02(+0.40%)
Nov 12, 2003 5.125 5.150 5.107 5.148 1,523,456 +0.04(+0.85%)
Nov 11, 2003 5.127 5.119 5.086 5.105 525,463 -0.02(-0.44%)
Nov 10, 2003 5.168 5.162 5.115 5.127 621,135 -0.04(-0.80%)
Nov 07, 2003 5.179 5.208 5.152 5.168 1,787,645 +0.00(+0.08%)
Nov 06, 2003 5.100 5.164 5.100 5.164 2,230,065 -0.00(-0.08%)
Nov 05, 2003 5.121 5.170 5.098 5.168 779,454 -0.02(-0.36%)
Nov 04, 2003 5.121 5.187 5.098 5.187 766,628 +0.07(+1.33%)
Nov 03, 2003 5.107 5.156 5.109 5.119 1,147,084 +0.01(+0.24%)
Oct 31, 2003 5.228 5.228 5.045 5.107 1,611,358 -0.11(-2.01%)
Oct 30, 2003 5.212 5.238 5.212 5.212 803,250 +0.00(+0.04%)
Oct 29, 2003 5.208 5.220 5.187 5.210 958,170 -0.00(-0.04%)
Oct 28, 2003 5.214 5.216 5.148 5.212 743,516 -0.00(-0.04%)
Oct 27, 2003 5.131 5.267 5.131 5.214 1,083,951 +0.10(+2.01%)
Oct 24, 2003 5.168 5.189 5.109 5.111 1,823,097 -0.07(-1.31%)
Oct 23, 2003 5.199 5.212 5.168 5.179 1,227,701 -0.02(-0.47%)
Oct 22, 2003 5.240 5.253 5.203 5.203 1,281,121 -0.05(-0.94%)
Oct 21, 2003 5.267 5.267 5.247 5.253 872,697 -0.01(-0.23%)
Oct 20, 2003 5.253 5.284 5.251 5.265 692,524 +0.02(+0.31%)
Oct 17, 2003 5.331 5.331 5.249 5.249 1,280,150 -0.07(-1.24%)
Oct 16, 2003 5.288 5.321 5.288 5.315 648,816 +0.02(+0.39%)
Oct 15, 2003 5.350 5.352 5.288 5.294 1,140,285 -0.04(-0.81%)
Oct 14, 2003 5.354 5.354 5.308 5.337 1,748,308 -0.02(-0.38%)
Oct 13, 2003 5.308 5.362 5.315 5.358 1,106,291 +0.05(+0.93%)
Oct 10, 2003 5.271 5.333 5.271 5.308 1,390,391 +0.00(+0.04%)
Oct 09, 2003 5.282 5.354 5.282 5.306 1,964,904 +0.00(+0.04%)
Oct 08, 2003 5.313 5.343 5.259 5.304 2,890,051 -0.00(-0.04%)
Oct 07, 2003 5.292 5.346 5.243 5.306 26,822,942 +0.00(+0.04%)
Oct 06, 2003 5.226 5.308 5.218 5.304 2,158,675 +0.08(+1.54%)
Oct 03, 2003 5.148 5.261 5.148 5.224 4,669,927 +0.12(+2.34%)
Oct 02, 2003 5.078 5.109 5.053 5.105 2,492,311 +0.08(+1.56%)
Oct 01, 2003 4.917 5.024 4.907 5.026 1,111,633 +0.11(+2.31%)
Sep 30, 2003 4.872 4.940 4.825 4.913 2,049,892 -0.00(-0.08%)
Sep 29, 2003 4.810 4.917 4.767 4.917 951,371 +0.12(+2.40%)
Sep 26, 2003 4.855 4.855 4.792 4.802 1,298,119 -0.06(-1.19%)
Sep 25, 2003 4.876 4.913 4.849 4.860 745,459 -0.03(-0.55%)
Sep 24, 2003 4.907 4.932 4.886 4.886 924,175 -0.04(-0.84%)
Sep 23, 2003 4.909 4.925 4.880 4.928 976,624 +0.01(+0.17%)
Sep 22, 2003 4.901 4.919 4.874 4.919 1,527,827 +0.00(+0.04%)
Sep 19, 2003 4.860 4.909 4.860 4.917 672,613 +0.04(+0.72%)
Sep 18, 2003 4.812 4.880 4.812 4.882 724,091 +0.04(+0.89%)
Sep 17, 2003 4.833 4.841 4.818 4.839 527,406 +0.00(+0.00%)
Sep 16, 2003 4.806 4.839 4.787 4.839 608,022 +0.05(+1.03%)
Sep 15, 2003 4.808 4.818 4.787 4.790 676,984 +0.00(+0.00%)
Sep 12, 2003 4.777 4.816 4.730 4.790 1,052,870 +0.00(+0.04%)
Sep 11, 2003 4.726 4.787 4.724 4.787 1,480,234 +0.06(+1.31%)
Sep 10, 2003 4.839 4.839 4.724 4.726 1,036,358 -0.13(-2.63%)
Sep 09, 2003 4.876 4.876 4.837 4.853 439,991 -0.03(-0.63%)
Sep 08, 2003 4.860 4.901 4.841 4.884 891,637 +0.05(+0.94%)
Sep 05, 2003 4.870 4.897 4.837 4.839 608,994 -0.04(-0.76%)
Sep 04, 2003 4.930 4.930 4.868 4.876 1,581,248 -0.06(-1.21%)
Sep 03, 2003 4.818 4.936 4.800 4.936 1,029,074 +0.12(+2.39%)
Sep 02, 2003 4.722 4.820 4.693 4.820 849,872 +0.09(+2.00%)
Aug 29, 2003 4.711 4.757 4.711 4.726 387,541 -0.01(-0.30%)
Aug 28, 2003 4.767 4.777 4.701 4.740 546,832 -0.01(-0.30%)
Aug 27, 2003 4.695 4.757 4.672 4.755 513,808 +0.06(+1.27%)
Aug 26, 2003 4.647 4.695 4.590 4.695 698,352 +0.05(+1.11%)
Aug 25, 2003 4.654 4.654 4.567 4.643 638,618 +0.00(+0.00%)
Aug 22, 2003 4.695 4.726 4.617 4.643 1,036,358 -0.10(-2.08%)
Aug 21, 2003 4.715 4.750 4.705 4.742 566,257 +0.01(+0.22%)
Aug 20, 2003 4.701 4.734 4.680 4.732 743,516 +0.01(+0.13%)
Aug 19, 2003 4.664 4.728 4.662 4.726 630,848 +0.05(+1.01%)
Aug 18, 2003 4.654 4.693 4.633 4.678 502,153 +0.02(+0.53%)
Aug 15, 2003 4.685 4.685 4.631 4.654 480,299 -0.01(-0.31%)
Aug 14, 2003 4.586 4.670 4.582 4.668 1,187,878 +0.07(+1.43%)
Aug 13, 2003 4.637 4.643 4.555 4.602 1,695,859 -0.04(-0.75%)
Aug 12, 2003 4.615 4.652 4.592 4.637 1,303,947 +0.02(+0.49%)
Aug 11, 2003 4.598 4.633 4.592 4.615 658,529 -0.01(-0.22%)
Aug 08, 2003 4.650 4.650 4.612 4.625 489,040 +0.01(+0.22%)
Aug 07, 2003 4.582 4.647 4.561 4.615 1,815,813 +0.01(+0.13%)
Aug 06, 2003 4.621 4.635 4.567 4.608 2,094,571 -0.12(-2.48%)
Aug 05, 2003 4.726 4.738 4.695 4.726 1,527,827 +0.01(+0.17%)
Aug 04, 2003 4.736 4.746 4.676 4.717 1,189,335 -0.01(-0.13%)
Aug 01, 2003 4.777 4.779 4.687 4.724 653,187 -0.04(-0.86%)
Jul 31, 2003 4.734 4.808 4.666 4.765 1,398,161 +0.02(+0.39%)
Jul 30, 2003 4.736 4.773 4.732 4.746 939,230 +0.01(+0.22%)
Jul 29, 2003 4.726 4.750 4.685 4.736 1,333,571 +0.03(+0.66%)
Jul 28, 2003 4.746 4.757 4.701 4.705 855,700 -0.03(-0.61%)
Jul 25, 2003 4.730 4.777 4.715 4.734 754,686 +0.02(+0.48%)
Jul 24, 2003 4.695 4.736 4.682 4.711 532,748 +0.04(+0.93%)
Jul 23, 2003 4.664 4.691 4.641 4.668 608,508 +0.01(+0.31%)
Jul 22, 2003 4.639 4.680 4.637 4.654 626,477 +0.02(+0.49%)
Jul 21, 2003 4.656 4.672 4.610 4.631 654,644 -0.02(-0.44%)
Jul 18, 2003 4.612 4.691 4.612 4.652 609,479 +0.06(+1.26%)
Jul 17, 2003 4.715 4.715 4.563 4.594 1,707,029 -0.13(-2.75%)
Jul 16, 2003 4.715 4.736 4.705 4.724 846,958 +0.01(+0.17%)
Jul 15, 2003 4.722 4.752 4.711 4.715 785,282 -0.01(-0.22%)
Jul 14, 2003 4.715 4.748 4.711 4.726 716,321 +0.00(+0.00%)
Jul 11, 2003 4.637 4.728 4.637 4.726 1,025,674 +0.07(+1.55%)
Jul 10, 2003 4.726 4.728 4.623 4.654 1,273,351 -0.09(-1.95%)
Jul 09, 2003 4.709 4.746 4.689 4.746 1,053,356 +0.01(+0.22%)
Jul 08, 2003 4.748 4.752 4.687 4.736 672,127 -0.00(-0.04%)
Jul 07, 2003 4.695 4.740 4.685 4.738 1,263,153 +0.06(+1.28%)
Jul 03, 2003 4.643 4.689 4.627 4.678 644,446 +0.02(+0.53%)
Jul 02, 2003 4.602 4.687 4.590 4.654 1,695,373 +0.05(+1.12%)
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.