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 (%)
Sep 30, 2003 4.964 5.034 4.916 5.006 2,011,704 -0.00(-0.08%)
Sep 29, 2003 4.901 5.011 4.857 5.011 933,648 +0.12(+2.40%)
Sep 26, 2003 4.948 4.948 4.883 4.893 1,273,936 -0.06(-1.19%)
Sep 25, 2003 4.969 5.006 4.941 4.952 731,572 -0.03(-0.55%)
Sep 24, 2003 5.000 5.025 4.979 4.979 906,959 -0.04(-0.84%)
Sep 23, 2003 5.002 5.019 4.973 5.021 958,431 +0.01(+0.17%)
Sep 22, 2003 4.994 5.013 4.966 5.013 1,499,365 +0.00(+0.04%)
Sep 19, 2003 4.952 5.002 4.952 5.011 660,083 +0.04(+0.72%)
Sep 18, 2003 4.904 4.973 4.904 4.975 710,602 +0.04(+0.89%)
Sep 17, 2003 4.925 4.933 4.910 4.931 517,581 +0.00(+0.00%)
Sep 16, 2003 4.897 4.931 4.878 4.931 596,696 +0.05(+1.03%)
Sep 15, 2003 4.899 4.910 4.878 4.880 664,372 +0.00(+0.00%)
Sep 12, 2003 4.868 4.908 4.820 4.880 1,033,256 +0.00(+0.04%)
Sep 11, 2003 4.815 4.878 4.813 4.878 1,452,659 +0.06(+1.31%)
Sep 10, 2003 4.931 4.931 4.813 4.815 1,017,052 -0.13(-2.63%)
Sep 09, 2003 4.969 4.969 4.929 4.946 431,794 -0.03(-0.63%)
Sep 08, 2003 4.952 4.994 4.933 4.977 875,027 +0.05(+0.94%)
Sep 05, 2003 4.962 4.990 4.929 4.931 597,649 -0.04(-0.76%)
Sep 04, 2003 5.023 5.023 4.960 4.969 1,551,791 -0.06(-1.21%)
Sep 03, 2003 4.910 5.029 4.891 5.029 1,009,903 +0.12(+2.39%)
Sep 02, 2003 4.811 4.912 4.782 4.912 834,040 +0.10(+2.00%)
Aug 29, 2003 4.801 4.847 4.801 4.815 380,322 -0.01(-0.30%)
Aug 28, 2003 4.857 4.868 4.790 4.830 536,645 -0.01(-0.30%)
Aug 27, 2003 4.784 4.847 4.761 4.845 504,236 +0.06(+1.27%)
Aug 26, 2003 4.736 4.784 4.677 4.784 685,342 +0.05(+1.11%)
Aug 25, 2003 4.742 4.742 4.654 4.731 626,721 +0.00(+0.00%)
Aug 22, 2003 4.784 4.815 4.704 4.731 1,017,052 -0.10(-2.08%)
Aug 21, 2003 4.805 4.841 4.794 4.832 555,709 +0.01(+0.22%)
Aug 20, 2003 4.790 4.824 4.769 4.822 729,666 +0.01(+0.13%)
Aug 19, 2003 4.752 4.818 4.750 4.815 619,096 +0.05(+1.01%)
Aug 18, 2003 4.742 4.782 4.721 4.767 492,798 +0.03(+0.53%)
Aug 15, 2003 4.773 4.773 4.719 4.742 471,351 -0.01(-0.31%)
Aug 14, 2003 4.673 4.759 4.669 4.757 1,165,749 +0.07(+1.43%)
Aug 13, 2003 4.725 4.731 4.641 4.690 1,664,267 -0.04(-0.75%)
Aug 12, 2003 4.702 4.740 4.679 4.725 1,279,655 +0.02(+0.49%)
Aug 11, 2003 4.685 4.721 4.679 4.702 646,262 -0.01(-0.22%)
Aug 08, 2003 4.738 4.738 4.700 4.713 479,930 +0.01(+0.22%)
Aug 07, 2003 4.669 4.736 4.648 4.702 1,781,986 +0.01(+0.13%)
Aug 06, 2003 4.708 4.723 4.654 4.696 2,055,551 -0.12(-2.48%)
Aug 05, 2003 4.815 4.828 4.784 4.815 1,499,365 +0.01(+0.17%)
Aug 04, 2003 4.826 4.836 4.765 4.807 1,167,179 -0.01(-0.13%)
Aug 01, 2003 4.868 4.870 4.776 4.813 641,019 -0.04(-0.86%)
Jul 31, 2003 4.824 4.899 4.755 4.855 1,372,115 +0.02(+0.39%)
Jul 30, 2003 4.826 4.864 4.822 4.836 921,733 +0.01(+0.22%)
Jul 29, 2003 4.815 4.841 4.773 4.826 1,308,728 +0.03(+0.66%)
Jul 28, 2003 4.836 4.847 4.790 4.794 839,759 -0.03(-0.61%)
Jul 25, 2003 4.820 4.868 4.805 4.824 740,627 +0.02(+0.48%)
Jul 24, 2003 4.784 4.826 4.771 4.801 522,824 +0.04(+0.93%)
Jul 23, 2003 4.752 4.780 4.729 4.757 597,172 +0.01(+0.31%)
Jul 22, 2003 4.727 4.769 4.725 4.742 614,806 +0.02(+0.49%)
Jul 21, 2003 4.744 4.761 4.698 4.719 642,449 -0.02(-0.44%)
Jul 18, 2003 4.700 4.780 4.700 4.740 598,125 +0.06(+1.26%)
Jul 17, 2003 4.805 4.805 4.650 4.681 1,675,229 -0.13(-2.75%)
Jul 16, 2003 4.805 4.826 4.794 4.813 831,180 +0.01(+0.17%)
Jul 15, 2003 4.811 4.843 4.801 4.805 770,653 -0.01(-0.22%)
Jul 14, 2003 4.805 4.838 4.801 4.815 702,976 +0.00(+0.00%)
Jul 11, 2003 4.725 4.818 4.725 4.815 1,006,567 +0.07(+1.55%)
Jul 10, 2003 4.815 4.818 4.710 4.742 1,249,630 -0.09(-1.95%)
Jul 09, 2003 4.799 4.836 4.778 4.836 1,033,733 +0.01(+0.22%)
Jul 08, 2003 4.838 4.843 4.776 4.826 659,606 -0.00(-0.04%)
Jul 07, 2003 4.784 4.830 4.773 4.828 1,239,622 +0.06(+1.28%)
Jul 03, 2003 4.731 4.778 4.715 4.767 632,440 +0.03(+0.53%)
Jul 02, 2003 4.690 4.776 4.677 4.742 1,663,791 +0.05(+1.12%)
Jul 01, 2003 4.681 4.690 4.620 4.690 1,877,781 +0.01(+0.22%)
Jun 30, 2003 4.778 4.805 4.679 4.679 5,314,980 -0.10(-2.06%)
Jun 27, 2003 4.731 4.836 4.731 4.778 1,839,654 +0.03(+0.53%)
Jun 26, 2003 4.660 4.752 4.660 4.752 1,521,289 +0.08(+1.66%)
Jun 25, 2003 4.700 4.700 4.641 4.675 1,181,954 +0.01(+0.13%)
Jun 24, 2003 4.616 4.669 4.578 4.669 929,359 +0.05(+1.14%)
Jun 23, 2003 4.618 4.627 4.610 4.616 1,266,311 +0.00(+0.00%)
Jun 20, 2003 4.574 4.631 4.574 4.616 1,169,562 +0.04(+0.92%)
Jun 19, 2003 4.562 4.608 4.562 4.574 594,789 -0.01(-0.18%)
Jun 18, 2003 4.631 4.631 4.572 4.583 371,267 -0.05(-1.18%)
Jun 17, 2003 4.658 4.660 4.624 4.637 1,204,830 -0.03(-0.67%)
Jun 16, 2003 4.595 4.679 4.589 4.669 1,228,183 +0.09(+2.02%)
Jun 13, 2003 4.622 4.622 4.524 4.576 788,287 -0.05(-1.00%)
Jun 12, 2003 4.669 4.671 4.608 4.622 633,870 -0.05(-1.03%)
Jun 11, 2003 4.572 4.671 4.553 4.671 1,138,107 +0.08(+1.69%)
Jun 10, 2003 4.452 4.593 4.448 4.593 1,458,378 +0.13(+2.87%)
Jun 09, 2003 4.532 4.555 4.463 4.465 774,942 -0.08(-1.85%)
Jun 06, 2003 4.526 4.574 4.503 4.549 1,102,839 -0.01(-0.23%)
Jun 05, 2003 4.555 4.566 4.524 4.559 958,431 +0.01(+0.14%)
Jun 04, 2003 4.448 4.568 4.448 4.553 771,129 +0.12(+2.79%)
Jun 03, 2003 4.532 4.532 4.413 4.429 1,024,201 -0.10(-2.13%)
Jun 02, 2003 4.484 4.543 4.478 4.526 818,312 +0.04(+0.94%)
May 30, 2003 4.381 4.486 4.375 4.484 881,699 +0.09(+2.15%)
May 29, 2003 4.448 4.459 4.345 4.389 1,626,140 -0.08(-1.69%)
May 28, 2003 4.488 4.501 4.452 4.465 1,274,890 -0.02(-0.51%)
May 27, 2003 4.438 4.490 4.408 4.488 1,148,592 +0.03(+0.56%)
May 23, 2003 4.410 4.480 4.400 4.463 880,746 +0.05(+1.05%)
May 22, 2003 4.417 4.444 4.406 4.417 824,984 +0.00(+0.00%)
May 21, 2003 4.406 4.438 4.400 4.417 466,109 +0.01(+0.24%)
May 20, 2003 4.427 4.448 4.406 4.406 916,491 -0.02(-0.47%)
May 19, 2003 4.440 4.440 4.383 4.427 981,307 -0.02(-0.47%)
May 16, 2003 4.375 4.448 4.322 4.448 2,501,644 +0.05(+1.19%)
May 15, 2003 4.402 4.421 4.396 4.396 988,933 +0.00(+0.05%)
May 14, 2003 4.421 4.423 4.377 4.394 1,419,298 -0.01(-0.29%)
May 13, 2003 4.385 4.417 4.385 4.406 1,840,607 +0.00(+0.00%)
May 12, 2003 4.354 4.427 4.345 4.406 1,028,967 +0.06(+1.45%)
May 09, 2003 4.327 4.366 4.318 4.343 885,035 +0.03(+0.63%)
May 08, 2003 4.303 4.322 4.278 4.316 1,229,136 +0.01(+0.29%)
May 07, 2003 4.318 4.327 4.280 4.303 1,511,757 -0.03(-0.58%)
May 06, 2003 4.276 4.368 4.255 4.329 2,386,308 +0.03(+0.78%)
May 05, 2003 4.238 4.295 4.232 4.295 1,458,378 -0.01(-0.15%)
May 02, 2003 4.249 4.318 4.249 4.301 2,351,040 +0.07(+1.64%)
May 01, 2003 4.259 4.268 4.228 4.232 2,123,704 -0.02(-0.40%)
Apr 30, 2003 4.272 4.295 4.249 4.249 1,315,400 -0.01(-0.34%)
Apr 29, 2003 4.261 4.306 4.259 4.264 736,338 -0.00(-0.05%)
Apr 28, 2003 4.259 4.291 4.238 4.266 3,080,229 +0.00(+0.10%)
Apr 25, 2003 4.406 4.406 4.196 4.261 2,975,855 -0.20(-4.47%)
Apr 24, 2003 4.511 4.515 4.459 4.461 711,078 -0.06(-1.39%)
Apr 23, 2003 4.480 4.524 4.469 4.524 563,334 +0.03(+0.75%)
Apr 22, 2003 4.427 4.501 4.427 4.490 808,304 +0.04(+0.90%)
Apr 21, 2003 4.352 4.450 4.352 4.450 1,029,920 +0.10(+2.32%)
Apr 17, 2003 4.419 4.427 4.350 4.350 1,476,966 -0.07(-1.57%)
Apr 16, 2003 4.448 4.478 4.406 4.419 1,200,064 -0.03(-0.66%)
Apr 15, 2003 4.406 4.448 4.394 4.448 789,716 +0.03(+0.66%)
Apr 14, 2003 4.366 4.427 4.366 4.419 1,197,681 +0.05(+1.25%)
Apr 11, 2003 4.408 4.446 4.364 4.364 621,002 -0.04(-0.86%)
Apr 10, 2003 4.444 4.446 4.400 4.402 331,233 -0.04(-0.99%)
Apr 09, 2003 4.385 4.459 4.385 4.446 452,288 +0.04(+0.86%)
Apr 08, 2003 4.494 4.522 4.408 4.408 629,104 -0.08(-1.82%)
Apr 07, 2003 4.448 4.547 4.448 4.490 796,865 +0.08(+1.90%)
Apr 04, 2003 4.469 4.513 4.406 4.406 440,373 -0.08(-1.82%)
Apr 03, 2003 4.532 4.536 4.478 4.488 743,010 -0.04(-0.88%)
Apr 02, 2003 4.490 4.570 4.490 4.528 935,078 +0.05(+1.08%)
Apr 01, 2003 4.301 4.480 4.301 4.480 1,251,060 +0.19(+4.45%)
Mar 31, 2003 4.335 4.368 4.289 4.289 1,064,235 -0.08(-1.73%)
Mar 28, 2003 4.375 4.408 4.354 4.364 516,151 -0.01(-0.14%)
Mar 27, 2003 4.427 4.427 4.368 4.371 807,827 -0.06(-1.28%)
Mar 26, 2003 4.436 4.436 4.398 4.427 1,008,473 -0.01(-0.28%)
Mar 25, 2003 4.406 4.442 4.406 4.440 914,584 +0.03(+0.76%)
Mar 24, 2003 4.574 4.574 4.406 4.406 865,972 -0.18(-4.02%)
Mar 21, 2003 4.448 4.618 4.419 4.591 966,533 +0.12(+2.72%)
Mar 20, 2003 4.381 4.469 4.322 4.469 1,172,422 +0.09(+2.16%)
Mar 19, 2003 4.385 4.400 4.350 4.375 1,638,531 -0.01(-0.24%)
Mar 18, 2003 4.402 4.402 4.366 4.385 942,703 +0.02(+0.48%)
Mar 17, 2003 4.196 4.364 4.190 4.364 870,261 +0.14(+3.38%)
Mar 14, 2003 4.205 4.232 4.188 4.222 1,061,375 +0.01(+0.20%)
Mar 13, 2003 4.249 4.249 4.188 4.213 986,550 +0.02(+0.40%)
Mar 12, 2003 4.203 4.222 4.173 4.196 637,683 -0.01(-0.15%)
Mar 11, 2003 4.243 4.245 4.186 4.203 1,167,656 -0.02(-0.45%)
Mar 10, 2003 4.270 4.280 4.186 4.222 818,312 -0.05(-1.23%)
Mar 07, 2003 4.268 4.303 4.261 4.274 877,886 +0.01(+0.20%)
Mar 06, 2003 4.343 4.343 4.261 4.266 1,475,059 -0.07(-1.64%)
Mar 05, 2003 4.364 4.377 4.291 4.337 2,150,393 -0.05(-1.10%)
Mar 04, 2003 4.410 4.417 4.377 4.385 1,412,149 -0.03(-0.71%)
Mar 03, 2003 4.408 4.421 4.404 4.417 812,593 +0.01(+0.19%)
Feb 28, 2003 4.446 4.476 4.408 4.408 2,083,194 -0.03(-0.62%)
Feb 27, 2003 4.406 4.436 4.406 4.436 2,971,566 +0.02(+0.43%)
Feb 26, 2003 4.501 4.501 4.385 4.417 4,299,358 -0.15(-3.31%)
Feb 25, 2003 4.469 4.568 4.444 4.568 762,074 +0.10(+2.21%)
Feb 24, 2003 4.543 4.543 4.465 4.469 545,700 -0.05(-1.11%)
Feb 21, 2003 4.480 4.555 4.444 4.520 448,951 +0.05(+1.13%)
Feb 20, 2003 4.469 4.499 4.442 4.469 565,240 -0.02(-0.37%)
Feb 19, 2003 4.417 4.499 4.406 4.486 819,265 +0.08(+1.81%)
Feb 18, 2003 4.392 4.427 4.368 4.406 1,253,919 +0.02(+0.48%)
Feb 14, 2003 4.444 4.455 4.364 4.385 872,644 -0.05(-1.04%)
Feb 13, 2003 4.448 4.457 4.425 4.431 700,117 -0.04(-0.80%)
Feb 12, 2003 4.471 4.524 4.467 4.467 452,288 -0.03(-0.56%)
Feb 11, 2003 4.532 4.547 4.492 4.492 719,657 -0.06(-1.34%)
Feb 10, 2003 4.509 4.553 4.490 4.553 526,636 +0.06(+1.35%)
Feb 07, 2003 4.553 4.568 4.492 4.492 491,845 -0.04(-0.93%)
Feb 06, 2003 4.490 4.572 4.490 4.534 778,278 -0.11(-2.39%)
Feb 05, 2003 4.654 4.673 4.635 4.645 739,197 -0.01(-0.18%)
Feb 04, 2003 4.645 4.660 4.627 4.654 744,440 +0.00(+0.00%)
Feb 03, 2003 4.641 4.675 4.637 4.654 723,470 +0.00(+0.00%)
Jan 31, 2003 4.543 4.654 4.543 4.654 877,410 +0.08(+1.84%)
Jan 30, 2003 4.608 4.624 4.570 4.570 1,756,726 -0.04(-0.77%)
Jan 29, 2003 4.553 4.616 4.553 4.606 4,121,111 +0.05(+1.15%)
Jan 28, 2003 4.515 4.564 4.492 4.553 950,329 +0.05(+1.02%)
Jan 27, 2003 4.517 4.530 4.494 4.507 570,483 -0.01(-0.14%)
Jan 24, 2003 4.553 4.553 4.513 4.513 489,462 -0.04(-0.83%)
Jan 23, 2003 4.564 4.566 4.543 4.551 780,185 -0.00(-0.05%)
Jan 22, 2003 4.568 4.574 4.532 4.553 958,907 -0.01(-0.23%)
Jan 21, 2003 4.543 4.570 4.522 4.564 612,423 +0.04(+0.93%)
Jan 17, 2003 4.566 4.566 4.507 4.522 534,262 -0.04(-0.97%)
Jan 16, 2003 4.564 4.616 4.564 4.566 2,475,431 -0.00(-0.09%)
Jan 15, 2003 4.587 4.587 4.520 4.570 633,393 +0.00(+0.09%)
Jan 14, 2003 4.566 4.583 4.566 4.566 628,151 -0.00(-0.09%)
Jan 13, 2003 4.606 4.616 4.570 4.570 1,888,267 -0.04(-0.77%)
Jan 10, 2003 4.595 4.637 4.589 4.606 836,899 +0.00(+0.00%)
Jan 09, 2003 4.591 4.627 4.587 4.606 832,133 +0.01(+0.18%)
Jan 08, 2003 4.645 4.645 4.597 4.597 414,637 -0.05(-1.13%)
Jan 07, 2003 4.710 4.710 4.629 4.650 690,585 -0.05(-0.98%)
Jan 06, 2003 4.662 4.715 4.639 4.696 1,044,218 +0.03(+0.72%)
Jan 03, 2003 4.669 4.710 4.629 4.662 1,287,758 -0.01(-0.13%)
Jan 02, 2003 4.643 4.698 4.643 4.669 606,228 +0.03(+0.68%)
Dec 31, 2002 4.694 4.729 4.637 4.637 1,652,352 -0.06(-1.34%)
Dec 30, 2002 4.690 4.708 4.637 4.700 814,023 +0.01(+0.22%)
Dec 27, 2002 4.637 4.698 4.620 4.690 423,215 +0.02(+0.45%)
Dec 26, 2002 4.669 4.727 4.633 4.669 499,470 +0.00(+0.05%)
Dec 24, 2002 4.643 4.673 4.606 4.666 258,314 -0.01(-0.18%)
Dec 23, 2002 4.574 4.679 4.574 4.675 910,771 +0.06(+1.27%)
Dec 20, 2002 4.543 4.616 4.532 4.616 703,453 +0.07(+1.62%)
Dec 19, 2002 4.553 4.568 4.532 4.543 814,976 -0.06(-1.37%)
Dec 18, 2002 4.522 4.606 4.513 4.606 1,241,528 +0.07(+1.62%)
Dec 17, 2002 4.511 4.591 4.511 4.532 1,506,514 -0.03(-0.64%)
Dec 16, 2002 4.532 4.562 4.501 4.562 1,876,828 +0.05(+1.21%)
Dec 13, 2002 4.532 4.547 4.507 4.507 801,155 -0.03(-0.56%)
Dec 12, 2002 4.522 4.574 4.501 4.532 659,130 +0.01(+0.23%)
Dec 11, 2002 4.457 4.526 4.455 4.522 667,232 +0.04(+0.89%)
Dec 10, 2002 4.532 4.553 4.459 4.482 844,048 -0.06(-1.34%)
Dec 09, 2002 4.513 4.564 4.501 4.543 916,014 +0.03(+0.65%)
Dec 06, 2002 4.448 4.530 4.448 4.513 855,010 +0.01(+0.23%)
Dec 05, 2002 4.465 4.511 4.448 4.503 933,171 +0.04(+0.85%)
Dec 04, 2002 4.478 4.486 4.450 4.465 1,709,067 -0.01(-0.28%)
Dec 03, 2002 4.364 4.490 4.358 4.478 2,896,740 +0.12(+2.79%)
Dec 02, 2002 4.322 4.362 4.301 4.356 1,223,894 +0.08(+1.76%)
Nov 29, 2002 4.310 4.333 4.280 4.280 504,713 -0.03(-0.63%)
Nov 27, 2002 4.270 4.308 4.228 4.308 1,639,484 +0.07(+1.63%)
Nov 26, 2002 4.196 4.238 4.180 4.238 1,639,008 +0.03(+0.60%)
Nov 25, 2002 4.196 4.228 4.175 4.213 1,207,690 +0.03(+0.75%)
Nov 22, 2002 4.102 4.190 4.092 4.182 1,832,028 +0.06(+1.53%)
Nov 21, 2002 4.102 4.123 4.081 4.119 1,613,272 +0.02(+0.56%)
Nov 20, 2002 3.987 4.113 3.987 4.096 2,258,104 +0.11(+2.74%)
Nov 19, 2002 3.924 4.008 3.896 3.987 2,641,762 +0.06(+1.60%)
Nov 18, 2002 3.980 3.997 3.924 3.924 3,041,625 -0.06(-1.58%)
Nov 15, 2002 3.999 4.031 3.987 3.987 1,358,770 -0.02(-0.52%)
Nov 14, 2002 4.008 4.092 3.980 4.008 3,113,114 -0.12(-2.85%)
Nov 13, 2002 4.154 4.171 4.115 4.125 1,392,132 -0.05(-1.21%)
Nov 12, 2002 4.133 4.192 4.123 4.175 2,177,083 +0.04(+1.07%)
Nov 11, 2002 4.215 4.215 4.106 4.131 1,783,416 -0.08(-1.99%)
Nov 08, 2002 4.419 4.419 4.211 4.215 2,074,138 -0.20(-4.56%)
Nov 07, 2002 4.417 4.452 4.364 4.417 1,486,021 +0.01(+0.24%)
Nov 06, 2002 4.394 4.425 4.339 4.406 808,780 +0.04(+0.86%)
Nov 05, 2002 4.291 4.375 4.276 4.368 923,639 +0.08(+1.86%)
Nov 04, 2002 4.213 4.316 4.213 4.289 895,997 +0.10(+2.40%)
Nov 01, 2002 4.196 4.238 4.175 4.188 1,229,613 -0.01(-0.20%)
Oct 31, 2002 4.196 4.209 4.140 4.196 3,433,386 +0.07(+1.78%)
Oct 30, 2002 4.165 4.196 4.102 4.123 1,608,982 -0.01(-0.25%)
Oct 29, 2002 4.264 4.264 4.092 4.133 1,572,761 -0.15(-3.53%)
Oct 28, 2002 4.356 4.392 4.276 4.285 1,228,183 -0.06(-1.35%)
Oct 25, 2002 4.301 4.362 4.293 4.343 980,354 +0.04(+0.98%)
Oct 24, 2002 4.301 4.373 4.301 4.301 1,636,625 +0.00(+0.00%)
Oct 23, 2002 4.354 4.354 4.274 4.301 755,878 -0.03(-0.63%)
Oct 22, 2002 4.371 4.396 4.329 4.329 1,398,327 -0.06(-1.29%)
Oct 21, 2002 4.364 4.406 4.354 4.385 1,410,719 +0.02(+0.43%)
Oct 18, 2002 4.448 4.469 4.366 4.366 1,425,493 -0.08(-1.84%)
Oct 17, 2002 4.385 4.448 4.385 4.448 1,179,094 +0.08(+1.92%)
Oct 16, 2002 4.375 4.392 4.291 4.364 983,214 -0.06(-1.42%)
Oct 15, 2002 4.333 4.480 4.293 4.427 2,081,764 +0.20(+4.77%)
Oct 14, 2002 4.301 4.322 4.196 4.226 2,245,236 -0.10(-2.38%)
Oct 11, 2002 4.333 4.438 4.316 4.329 915,537 +0.05(+1.18%)
Oct 10, 2002 4.154 4.291 4.071 4.278 2,266,206 +0.07(+1.70%)
Oct 09, 2002 4.385 4.389 4.133 4.207 1,374,498 -0.20(-4.52%)
Oct 08, 2002 4.511 4.566 4.343 4.406 1,667,603 -0.16(-3.40%)
Oct 07, 2002 4.784 4.784 4.553 4.562 635,300 -0.20(-4.23%)
Oct 04, 2002 4.805 4.834 4.721 4.763 549,513 -0.05(-1.00%)
Oct 03, 2002 4.763 5.057 4.742 4.811 579,062 +0.05(+1.01%)
Oct 02, 2002 4.910 4.910 4.752 4.763 722,993 -0.13(-2.58%)
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.