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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.278 6.626 6.216 6.389 3,582,099 +0.14(+2.20%)
Mar 28, 2008 6.299 6.383 6.185 6.251 2,270,538 -0.05(-0.78%)
Mar 27, 2008 6.368 6.482 6.255 6.301 2,634,297 -0.08(-1.26%)
Mar 26, 2008 6.601 6.642 6.373 6.381 3,282,051 -0.27(-4.05%)
Mar 25, 2008 6.566 6.665 6.445 6.650 2,218,509 +0.10(+1.47%)
Mar 24, 2008 6.484 6.673 6.436 6.554 2,238,447 +0.10(+1.50%)
Mar 21, 2008 6.342 6.529 6.241 6.457 6,511,067 +0.00(+0.00%)
Mar 20, 2008 6.342 6.529 6.241 6.457 6,511,067 +0.18(+2.85%)
Mar 19, 2008 6.445 6.506 6.266 6.278 3,749,606 -0.11(-1.74%)
Mar 18, 2008 6.136 6.389 6.011 6.389 4,894,006 +0.29(+4.82%)
Mar 17, 2008 6.066 6.208 5.984 6.095 3,925,822 -0.07(-1.17%)
Mar 14, 2008 6.194 6.249 5.805 6.167 4,673,828 -0.03(-0.46%)
Mar 13, 2008 5.834 6.268 5.770 6.196 3,989,523 +0.20(+3.29%)
Mar 12, 2008 6.251 6.315 5.976 5.998 2,371,694 -0.25(-4.05%)
Mar 11, 2008 5.793 6.272 5.793 6.251 3,741,606 +0.53(+9.35%)
Mar 10, 2008 5.834 5.867 5.708 5.717 2,370,235 -0.10(-1.73%)
Mar 07, 2008 5.599 5.883 5.542 5.817 2,187,001 +0.14(+2.50%)
Mar 06, 2008 5.943 5.949 5.657 5.675 2,117,300 -0.35(-5.74%)
Mar 05, 2008 6.052 6.185 5.920 6.021 2,325,315 -0.05(-0.81%)
Mar 04, 2008 6.085 6.165 5.939 6.070 4,136,148 -0.14(-2.19%)
Mar 03, 2008 6.220 6.268 6.025 6.206 3,115,755 +0.14(+2.37%)
Feb 29, 2008 6.200 6.268 6.046 6.062 2,290,968 -0.22(-3.44%)
Feb 28, 2008 6.321 6.410 6.183 6.278 2,627,965 -0.09(-1.39%)
Feb 27, 2008 6.360 6.506 6.301 6.366 1,913,111 -0.05(-0.80%)
Feb 26, 2008 6.477 6.531 6.352 6.418 2,673,692 -0.04(-0.64%)
Feb 25, 2008 6.210 6.459 6.087 6.459 2,741,133 +0.26(+4.21%)
Feb 22, 2008 6.029 6.198 5.916 6.198 2,340,658 +0.17(+2.90%)
Feb 21, 2008 6.134 6.303 6.021 6.023 3,300,754 -0.07(-1.21%)
Feb 20, 2008 5.887 6.111 5.846 6.097 2,781,992 +0.20(+3.31%)
Feb 19, 2008 6.074 6.169 5.877 5.902 2,787,424 -0.16(-2.68%)
Feb 18, 2008 6.007 6.064 5.898 6.064 0 +0.00(+0.00%)
Feb 15, 2008 6.007 6.064 5.898 6.064 2,137,642 +0.02(+0.41%)
Feb 14, 2008 6.169 6.220 5.996 6.039 2,985,704 -0.12(-1.94%)
Feb 13, 2008 6.169 6.317 6.060 6.159 3,304,450 +0.15(+2.43%)
Feb 12, 2008 5.778 6.097 5.636 6.013 2,156,948 +0.19(+3.21%)
Feb 11, 2008 5.893 5.953 5.694 5.826 2,206,351 -0.09(-1.46%)
Feb 08, 2008 6.144 6.165 5.801 5.912 2,387,742 -0.26(-4.20%)
Feb 07, 2008 5.811 6.171 5.795 6.171 3,635,666 +0.26(+4.35%)
Feb 06, 2008 6.089 6.118 5.850 5.914 2,755,070 -0.13(-2.14%)
Feb 05, 2008 6.227 6.352 6.044 6.044 2,178,146 -0.32(-5.04%)
Feb 04, 2008 6.418 6.426 6.216 6.364 2,343,002 -0.05(-0.83%)
Feb 01, 2008 6.122 6.418 5.908 6.418 3,206,042 +0.27(+4.45%)
Jan 31, 2008 5.965 6.245 5.916 6.144 3,505,264 +0.08(+1.29%)
Jan 30, 2008 6.286 6.494 6.046 6.066 3,932,859 -0.27(-4.22%)
Jan 29, 2008 6.334 6.389 6.140 6.334 2,087,694 +0.09(+1.45%)
Jan 28, 2008 5.965 6.247 5.914 6.243 3,666,230 +0.31(+5.23%)
Jan 25, 2008 5.955 6.099 5.795 5.933 3,893,080 +0.02(+0.28%)
Jan 24, 2008 6.222 6.225 5.659 5.916 3,732,799 -0.24(-3.97%)
Jan 23, 2008 5.373 6.323 5.373 6.161 5,288,178 +0.60(+10.76%)
Jan 22, 2008 5.274 5.645 5.211 5.562 4,285,316 +0.08(+1.42%)
Jan 21, 2008 5.747 5.752 5.384 5.484 0 +0.00(+0.00%)
Jan 18, 2008 5.747 5.752 5.384 5.484 4,756,412 -0.20(-3.54%)
Jan 17, 2008 5.803 5.916 5.655 5.686 3,368,127 -0.12(-1.99%)
Jan 16, 2008 5.606 5.924 5.589 5.801 2,763,955 +0.18(+3.26%)
Jan 15, 2008 5.706 5.735 5.569 5.618 1,670,933 -0.21(-3.63%)
Jan 14, 2008 5.893 6.118 5.684 5.830 1,956,392 +0.05(+0.93%)
Jan 11, 2008 5.758 5.951 5.630 5.776 2,339,880 -0.02(-0.39%)
Jan 10, 2008 5.616 5.918 5.517 5.799 3,322,920 +0.12(+2.03%)
Jan 09, 2008 5.470 5.706 5.330 5.684 2,277,351 +0.19(+3.52%)
Jan 08, 2008 5.778 5.976 5.488 5.490 3,652,681 -0.26(-4.51%)
Jan 07, 2008 5.844 5.928 5.641 5.750 3,061,620 -0.02(-0.39%)
Jan 04, 2008 5.994 6.017 5.766 5.772 3,151,333 -0.29(-4.85%)
Jan 03, 2008 6.173 6.292 6.054 6.066 3,313,174 -0.05(-0.77%)
Jan 02, 2008 6.039 6.202 5.972 6.113 2,152,372 +0.07(+1.19%)
Jan 01, 2008 6.089 6.183 5.965 6.042 0 +0.00(+0.00%)
Dec 31, 2007 6.089 6.183 5.965 6.042 3,438,154 -0.08(-1.31%)
Dec 28, 2007 6.233 6.350 6.093 6.122 1,756,522 -0.11(-1.78%)
Dec 27, 2007 6.597 6.642 6.220 6.233 1,856,700 -0.41(-6.16%)
Dec 26, 2007 6.679 6.720 6.582 6.642 1,387,443 -0.06(-0.92%)
Dec 24, 2007 6.463 6.706 6.414 6.704 1,261,953 +0.30(+4.72%)
Dec 21, 2007 6.533 6.681 6.348 6.401 4,622,280 +0.01(+0.13%)
Dec 20, 2007 6.408 6.494 6.262 6.393 1,846,488 +0.02(+0.32%)
Dec 19, 2007 6.064 6.545 6.048 6.373 4,541,573 +0.27(+4.38%)
Dec 18, 2007 6.153 6.192 5.926 6.105 2,443,667 +0.01(+0.17%)
Dec 17, 2007 6.202 6.268 6.095 6.095 1,363,104 -0.17(-2.66%)
Dec 14, 2007 6.436 6.588 6.259 6.262 1,128,220 -0.25(-3.91%)
Dec 13, 2007 6.568 6.634 6.401 6.517 1,221,590 -0.11(-1.71%)
Dec 12, 2007 6.774 6.920 6.543 6.630 2,027,815 -0.00(-0.03%)
Dec 11, 2007 6.948 7.057 6.632 6.632 4,933,163 -0.31(-4.53%)
Dec 10, 2007 6.835 7.008 6.759 6.946 1,450,152 +0.12(+1.75%)
Dec 07, 2007 6.796 6.922 6.708 6.827 1,254,099 +0.07(+1.03%)
Dec 06, 2007 6.477 6.776 6.467 6.757 1,736,097 +0.28(+4.38%)
Dec 05, 2007 6.266 6.477 6.266 6.473 1,143,300 +0.27(+4.41%)
Dec 04, 2007 6.280 6.323 6.200 6.200 1,807,097 -0.18(-2.77%)
Dec 03, 2007 6.523 6.533 6.364 6.377 1,864,967 -0.15(-2.27%)
Nov 30, 2007 6.440 6.628 6.434 6.525 3,629,271 +0.24(+3.79%)
Nov 29, 2007 6.303 6.354 6.159 6.286 2,246,714 -0.08(-1.26%)
Nov 28, 2007 6.136 6.366 6.126 6.366 3,018,962 +0.33(+5.52%)
Nov 27, 2007 5.912 6.054 5.885 6.033 2,842,921 +0.09(+1.56%)
Nov 26, 2007 6.303 6.313 5.941 5.941 2,983,904 -0.39(-6.14%)
Nov 23, 2007 6.319 6.387 6.268 6.329 1,074,727 +0.03(+0.52%)
Nov 21, 2007 6.272 6.395 6.126 6.296 4,973,896 -0.15(-2.30%)
Nov 20, 2007 6.531 6.679 6.286 6.445 2,841,462 -0.13(-2.00%)
Nov 19, 2007 6.732 6.732 6.537 6.576 3,523,481 -0.19(-2.83%)
Nov 16, 2007 7.053 7.053 6.708 6.767 4,284,533 -0.28(-4.00%)
Nov 15, 2007 7.127 7.214 6.889 7.049 2,399,413 -0.10(-1.38%)
Nov 14, 2007 7.413 7.493 7.101 7.148 1,522,611 -0.27(-3.58%)
Nov 13, 2007 7.146 7.432 7.125 7.413 1,665,788 +0.33(+4.71%)
Nov 12, 2007 6.963 7.298 6.963 7.080 2,109,091 +0.00(+0.06%)
Nov 09, 2007 6.934 7.195 6.864 7.076 2,997,078 +0.05(+0.64%)
Nov 08, 2007 7.006 7.090 6.794 7.031 3,145,400 +0.11(+1.60%)
Nov 07, 2007 7.078 7.094 6.907 6.920 3,056,893 -0.28(-3.91%)
Nov 06, 2007 7.064 7.222 6.895 7.201 2,307,988 +0.17(+2.46%)
Nov 05, 2007 7.300 7.300 6.584 7.029 3,093,852 +0.02(+0.29%)
Nov 02, 2007 7.255 7.255 6.911 7.008 3,001,455 -0.19(-2.63%)
Nov 01, 2007 7.279 7.366 7.152 7.197 4,327,114 -0.20(-2.67%)
Oct 31, 2007 7.197 7.491 7.138 7.395 2,568,160 +0.32(+4.53%)
Oct 30, 2007 6.992 7.160 6.955 7.074 2,308,475 +0.05(+0.64%)
Oct 29, 2007 7.290 7.304 6.996 7.029 1,532,823 -0.22(-3.04%)
Oct 26, 2007 7.368 7.438 7.191 7.249 1,673,364 +0.00(+0.00%)
Oct 25, 2007 7.279 7.345 7.107 7.249 1,846,488 +0.03(+0.37%)
Oct 24, 2007 7.288 7.310 7.010 7.222 2,152,858 -0.12(-1.68%)
Oct 23, 2007 7.249 7.366 7.129 7.345 1,091,747 +0.11(+1.53%)
Oct 22, 2007 7.133 7.290 7.010 7.234 2,361,482 +0.08(+1.15%)
Oct 19, 2007 7.578 7.578 7.152 7.152 2,211,701 -0.44(-5.75%)
Oct 18, 2007 7.557 7.756 7.473 7.588 1,636,892 -0.03(-0.35%)
Oct 17, 2007 7.594 7.652 7.319 7.615 1,683,577 +0.06(+0.73%)
Oct 16, 2007 7.590 7.652 7.545 7.559 1,194,357 -0.05(-0.62%)
Oct 15, 2007 7.849 7.886 7.532 7.606 1,757,981 -0.21(-2.73%)
Oct 12, 2007 7.898 7.972 7.794 7.820 1,022,692 -0.05(-0.60%)
Oct 11, 2007 7.767 7.921 7.719 7.868 2,588,098 +0.13(+1.70%)
Oct 10, 2007 7.724 7.816 7.641 7.736 2,274,434 -0.01(-0.19%)
Oct 09, 2007 7.639 7.872 7.582 7.750 2,327,927 +0.10(+1.26%)
Oct 08, 2007 7.701 7.724 7.561 7.654 2,252,064 -0.11(-1.40%)
Oct 05, 2007 7.734 7.794 7.623 7.763 2,461,174 +0.10(+1.26%)
Oct 04, 2007 7.682 7.682 7.543 7.666 1,181,713 +0.04(+0.49%)
Oct 03, 2007 7.664 7.701 7.559 7.629 1,900,954 -0.09(-1.20%)
Oct 02, 2007 7.855 7.876 7.709 7.722 2,150,913 -0.04(-0.56%)
Oct 01, 2007 7.528 7.773 7.516 7.765 2,402,331 +0.22(+2.97%)
Sep 28, 2007 7.625 7.639 7.388 7.541 2,621,167 -0.11(-1.40%)
Sep 27, 2007 7.648 7.685 7.567 7.648 1,550,330 +0.03(+0.38%)
Sep 26, 2007 7.576 7.678 7.514 7.619 1,674,337 +0.09(+1.23%)
Sep 25, 2007 7.699 7.699 7.508 7.526 1,222,563 -0.22(-2.89%)
Sep 24, 2007 7.660 7.767 7.606 7.750 1,495,864 +0.08(+1.05%)
Sep 21, 2007 7.777 7.818 7.670 7.670 3,332,140 -0.03(-0.43%)
Sep 20, 2007 7.734 7.777 7.569 7.703 2,338,625 -0.05(-0.69%)
Sep 19, 2007 7.678 7.921 7.664 7.756 2,551,139 +0.14(+1.78%)
Sep 18, 2007 7.302 7.637 7.261 7.621 2,632,352 +0.38(+5.25%)
Sep 17, 2007 7.259 7.327 7.193 7.240 2,388,715 -0.05(-0.65%)
Sep 14, 2007 7.113 7.292 7.103 7.288 1,315,446 +0.09(+1.20%)
Sep 13, 2007 7.066 7.308 6.977 7.201 942,453 +0.16(+2.34%)
Sep 12, 2007 7.142 7.158 7.010 7.037 984,275 -0.14(-1.95%)
Sep 11, 2007 6.942 7.177 6.924 7.177 2,167,447 +0.25(+3.65%)
Sep 10, 2007 7.041 7.123 6.833 6.924 2,030,310 -0.07(-1.06%)
Sep 07, 2007 7.140 7.195 6.987 6.998 2,151,399 -0.26(-3.60%)
Sep 06, 2007 7.351 7.390 7.203 7.259 1,429,727 -0.06(-0.81%)
Sep 05, 2007 7.423 7.446 7.296 7.319 2,023,988 -0.19(-2.55%)
Sep 04, 2007 7.310 7.606 7.273 7.510 1,491,974 +0.17(+2.33%)
Aug 31, 2007 7.312 7.462 7.275 7.339 2,432,968 +0.13(+1.85%)
Aug 30, 2007 6.987 7.205 6.985 7.205 1,433,131 +0.16(+2.31%)
Aug 29, 2007 6.806 7.072 6.751 7.043 1,387,905 +0.27(+4.04%)
Aug 28, 2007 7.051 7.115 6.763 6.769 1,751,173 -0.36(-5.02%)
Aug 27, 2007 7.255 7.312 7.119 7.127 1,123,357 -0.17(-2.37%)
Aug 24, 2007 7.226 7.308 7.142 7.300 1,158,857 +0.08(+1.08%)
Aug 23, 2007 7.403 7.421 7.070 7.222 2,621,167 -0.14(-1.90%)
Aug 22, 2007 7.536 7.606 7.300 7.362 1,918,947 -0.09(-1.24%)
Aug 21, 2007 7.471 7.625 7.286 7.454 2,139,242 -0.08(-1.09%)
Aug 20, 2007 7.286 7.549 7.220 7.536 1,951,043 +0.24(+3.30%)
Aug 17, 2007 6.998 7.376 6.998 7.296 3,870,963 +0.30(+4.26%)
Aug 16, 2007 6.611 7.043 6.580 6.998 3,743,552 +0.29(+4.32%)
Aug 15, 2007 6.772 7.205 6.687 6.708 1,858,645 -0.09(-1.33%)
Aug 14, 2007 7.125 7.156 6.798 6.798 1,718,590 -0.27(-3.76%)
Aug 13, 2007 7.205 7.450 7.033 7.064 2,033,714 +0.03(+0.47%)
Aug 10, 2007 6.955 7.286 6.813 7.031 3,565,079 -0.06(-0.78%)
Aug 09, 2007 6.683 7.294 6.683 7.086 5,524,876 +0.03(+0.41%)
Aug 08, 2007 6.940 7.096 6.747 7.057 3,113,791 +0.37(+5.57%)
Aug 07, 2007 6.761 6.887 6.484 6.685 2,396,982 -0.08(-1.13%)
Aug 06, 2007 6.730 6.761 6.375 6.761 2,892,523 +0.20(+3.01%)
Aug 03, 2007 6.465 6.776 6.422 6.564 4,194,840 -0.21(-3.13%)
Aug 02, 2007 6.837 7.109 6.712 6.776 2,709,187 -0.16(-2.28%)
Aug 01, 2007 6.700 6.996 6.399 6.934 2,491,324 +0.24(+3.66%)
Jul 31, 2007 6.950 7.072 6.623 6.689 2,565,242 -0.18(-2.60%)
Jul 30, 2007 6.934 7.024 6.794 6.868 2,902,736 -0.04(-0.54%)
Jul 27, 2007 6.963 7.232 6.905 6.905 3,052,030 -0.23(-3.28%)
Jul 26, 2007 6.704 7.286 6.704 7.140 3,211,051 -0.24(-3.21%)
Jul 25, 2007 7.339 7.460 7.177 7.376 2,243,310 +0.12(+1.61%)
Jul 24, 2007 7.526 7.611 7.212 7.259 2,149,454 -0.38(-4.98%)
Jul 23, 2007 7.843 7.909 7.631 7.639 1,829,954 -0.17(-2.24%)
Jul 20, 2007 7.948 7.966 7.584 7.814 4,325,169 -0.15(-1.91%)
Jul 19, 2007 7.983 8.071 7.948 7.966 926,405 +0.05(+0.57%)
Jul 18, 2007 7.835 7.923 7.726 7.921 2,228,235 +0.06(+0.81%)
Jul 17, 2007 8.061 8.112 7.847 7.857 2,224,344 -0.16(-2.03%)
Jul 16, 2007 8.016 8.141 7.958 8.020 2,041,009 -0.00(-0.03%)
Jul 13, 2007 7.909 8.030 7.909 8.022 1,414,652 +0.14(+1.72%)
Jul 12, 2007 7.691 7.905 7.588 7.886 1,460,850 +0.26(+3.37%)
Jul 11, 2007 7.631 7.711 7.569 7.629 1,489,056 -0.00(-0.03%)
Jul 10, 2007 7.822 7.898 7.623 7.631 1,918,947 -0.28(-3.49%)
Jul 09, 2007 8.030 8.042 7.882 7.907 1,098,069 -0.12(-1.44%)
Jul 06, 2007 7.954 8.049 7.820 8.022 1,132,597 +0.05(+0.62%)
Jul 05, 2007 7.923 8.065 7.902 7.972 1,640,296 +0.07(+0.91%)
Jul 03, 2007 8.016 8.018 7.872 7.900 1,054,302 -0.11(-1.39%)
Jul 02, 2007 7.777 8.018 7.722 8.011 1,954,933 +0.30(+3.89%)
Jun 29, 2007 7.855 7.933 7.666 7.711 4,173,929 -0.13(-1.60%)
Jun 28, 2007 7.999 8.106 7.837 7.837 2,384,824 -0.14(-1.80%)
Jun 27, 2007 7.687 7.985 7.608 7.981 3,075,859 +0.22(+2.81%)
Jun 26, 2007 7.868 7.964 7.705 7.763 2,758,790 -0.07(-0.92%)
Jun 25, 2007 7.927 8.020 7.798 7.835 3,685,682 -0.09(-1.17%)
Jun 22, 2007 8.026 8.053 7.868 7.927 5,605,602 -0.14(-1.73%)
Jun 21, 2007 7.979 8.092 7.837 8.067 2,551,626 +0.01(+0.18%)
Jun 20, 2007 8.318 8.318 8.053 8.053 2,488,893 -0.23(-2.83%)
Jun 19, 2007 8.155 8.295 8.118 8.287 2,274,920 +0.08(+0.98%)
Jun 18, 2007 8.359 8.378 8.178 8.207 2,002,104 -0.15(-1.82%)
Jun 15, 2007 8.289 8.382 8.240 8.359 3,033,551 +0.24(+2.94%)
Jun 14, 2007 8.145 8.246 8.053 8.120 1,804,180 -0.03(-0.38%)
Jun 13, 2007 7.995 8.178 7.876 8.151 1,824,118 +0.17(+2.09%)
Jun 12, 2007 8.016 8.129 7.878 7.985 2,547,249 -0.04(-0.51%)
Jun 11, 2007 8.063 8.129 7.979 8.026 1,933,536 -0.24(-2.93%)
Jun 08, 2007 8.160 8.343 8.069 8.269 1,527,474 +0.14(+1.69%)
Jun 07, 2007 8.497 8.497 8.131 8.131 1,849,406 -0.37(-4.31%)
Jun 06, 2007 8.460 8.556 8.361 8.497 1,427,296 -0.03(-0.34%)
Jun 05, 2007 8.768 8.826 8.526 8.526 1,830,926 -0.30(-3.45%)
Jun 04, 2007 8.729 8.900 8.628 8.830 1,217,213 +0.03(+0.30%)
Jun 01, 2007 9.001 9.161 8.741 8.803 5,863,342 -0.21(-2.35%)
May 31, 2007 8.587 9.054 8.542 9.015 5,707,725 +0.49(+5.69%)
May 30, 2007 8.324 8.552 8.258 8.530 2,122,707 +0.15(+1.79%)
May 29, 2007 8.133 8.380 8.133 8.380 1,900,954 +0.33(+4.06%)
May 25, 2007 8.016 8.170 7.983 8.053 1,385,474 +0.08(+0.98%)
May 24, 2007 8.151 8.151 7.874 7.974 2,780,188 -0.16(-1.97%)
May 23, 2007 8.218 8.347 8.114 8.135 2,693,140 -0.04(-0.48%)
May 22, 2007 8.240 8.273 8.157 8.174 1,592,152 -0.02(-0.30%)
May 21, 2007 8.059 8.326 8.014 8.199 1,343,652 +0.14(+1.68%)
May 18, 2007 8.166 8.180 8.001 8.063 1,389,850 -0.09(-1.08%)
May 17, 2007 8.308 8.308 8.098 8.151 1,526,988 -0.19(-2.27%)
May 16, 2007 8.538 8.538 8.229 8.341 1,446,748 -0.16(-1.93%)
May 15, 2007 8.859 8.941 8.505 8.505 2,357,591 -0.32(-3.63%)
May 14, 2007 8.832 8.873 8.787 8.826 2,058,515 -0.02(-0.19%)
May 11, 2007 8.801 8.883 8.748 8.842 1,004,699 +0.14(+1.65%)
May 10, 2007 8.709 8.783 8.563 8.698 1,751,173 -0.12(-1.33%)
May 09, 2007 8.698 8.842 8.639 8.816 1,869,830 +0.11(+1.30%)
May 08, 2007 8.649 8.719 8.626 8.702 1,693,303 +0.00(+0.02%)
May 07, 2007 8.667 8.721 8.649 8.700 1,082,508 +0.04(+0.45%)
May 04, 2007 8.630 8.692 8.538 8.661 1,607,227 -0.02(-0.19%)
May 03, 2007 8.653 8.725 8.580 8.678 1,901,946 +0.02(+0.29%)
May 02, 2007 8.637 8.842 8.608 8.653 3,187,222 +0.30(+3.59%)
May 01, 2007 8.396 8.423 8.104 8.353 2,360,509 -0.03(-0.39%)
Apr 30, 2007 8.688 8.688 8.353 8.386 1,632,321 -0.26(-3.02%)
Apr 27, 2007 8.754 8.754 8.635 8.647 1,683,577 -0.12(-1.38%)
Apr 26, 2007 8.750 8.801 8.704 8.768 2,026,906 +0.01(+0.09%)
Apr 25, 2007 8.848 8.869 8.688 8.760 2,047,817 -0.03(-0.37%)
Apr 24, 2007 8.789 8.853 8.715 8.793 1,149,131 +0.01(+0.14%)
Apr 23, 2007 8.637 8.793 8.620 8.781 1,695,734 +0.12(+1.43%)
Apr 20, 2007 8.832 8.832 8.639 8.657 1,958,337 +0.01(+0.07%)
Apr 19, 2007 8.608 8.711 8.593 8.651 3,458,092 -0.05(-0.59%)
Apr 18, 2007 8.667 8.762 8.667 8.702 2,676,119 -0.02(-0.28%)
Apr 17, 2007 8.558 8.785 8.536 8.727 2,406,708 +0.20(+2.34%)
Apr 16, 2007 8.406 8.567 8.330 8.528 1,935,967 +0.20(+2.34%)
Apr 13, 2007 8.328 8.359 8.238 8.332 1,777,433 -0.01(-0.07%)
Apr 12, 2007 8.116 8.338 8.116 8.338 2,861,886 +0.05(+0.57%)
Apr 11, 2007 8.203 8.404 8.203 8.291 2,850,215 -0.09(-1.06%)
Apr 10, 2007 8.326 8.406 8.326 8.380 1,183,658 +0.03(+0.42%)
Apr 09, 2007 8.324 8.357 8.277 8.345 1,295,508 +0.01(+0.17%)
Apr 05, 2007 8.351 8.396 8.312 8.330 1,180,741 -0.04(-0.47%)
Apr 04, 2007 8.336 8.427 8.297 8.369 2,074,563 +0.04(+0.52%)
Apr 03, 2007 8.232 8.386 8.232 8.326 2,518,071 +0.14(+1.76%)
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.