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

Hon Industries Inc (NY: HNI )

45.22 +0.74 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 9.528 10.27 9.528 9.962 989,437 +0.47(+4.90%)
Dec 30, 2008 9.151 9.661 9.057 9.497 459,962 +0.50(+5.59%)
Dec 29, 2008 9.365 9.516 8.793 8.994 405,314 -0.37(-3.96%)
Dec 26, 2008 9.157 9.453 9.088 9.365 411,167 +0.25(+2.76%)
Dec 24, 2008 9.271 9.365 9.069 9.113 218,442 -0.14(-1.50%)
Dec 23, 2008 9.535 9.774 9.120 9.252 553,711 -0.15(-1.61%)
Dec 22, 2008 9.761 9.774 8.937 9.403 446,302 -0.38(-3.86%)
Dec 19, 2008 9.824 10.32 9.497 9.780 1,133,088 +0.06(+0.58%)
Dec 18, 2008 9.868 10.07 9.390 9.723 477,720 -0.13(-1.28%)
Dec 17, 2008 9.315 10.04 9.220 9.849 458,647 +0.38(+3.98%)
Dec 16, 2008 8.906 9.516 8.780 9.472 652,112 +0.79(+9.05%)
Dec 15, 2008 9.315 9.409 8.528 8.686 510,122 -0.57(-6.12%)
Dec 12, 2008 8.673 9.447 8.510 9.252 461,512 +0.30(+3.37%)
Dec 11, 2008 9.447 9.774 8.761 8.950 486,489 -0.62(-6.50%)
Dec 10, 2008 9.359 9.799 9.277 9.573 402,161 +0.28(+3.05%)
Dec 09, 2008 9.302 10.06 9.063 9.289 731,116 -0.17(-1.80%)
Dec 08, 2008 9.113 9.705 9.113 9.459 703,904 +0.42(+4.59%)
Dec 05, 2008 7.912 9.151 7.830 9.044 839,199 +1.19(+15.22%)
Dec 04, 2008 7.925 8.572 7.591 7.849 487,455 -0.22(-2.73%)
Dec 03, 2008 7.447 8.132 7.233 8.069 602,566 +0.52(+6.92%)
Dec 02, 2008 7.258 7.925 7.227 7.547 694,770 +0.21(+2.92%)
Dec 01, 2008 8.120 8.120 7.327 7.333 849,658 -1.06(-12.66%)
Nov 28, 2008 7.843 8.396 7.617 8.396 344,396 +0.45(+5.70%)
Nov 26, 2008 7.120 7.950 7.032 7.944 421,627 +0.67(+9.16%)
Nov 25, 2008 7.201 7.302 6.843 7.277 711,460 +0.18(+2.57%)
Nov 24, 2008 6.157 7.157 6.094 7.094 1,125,383 +1.00(+16.41%)
Nov 21, 2008 6.591 6.591 5.717 6.094 1,113,456 -0.31(-4.91%)
Nov 20, 2008 6.547 6.912 6.359 6.409 1,443,634 -0.23(-3.41%)
Nov 19, 2008 7.321 7.327 6.604 6.635 806,611 -0.73(-9.91%)
Nov 18, 2008 7.333 7.516 7.006 7.365 874,048 +0.04(+0.60%)
Nov 17, 2008 7.510 7.629 7.214 7.321 1,139,436 -0.24(-3.16%)
Nov 14, 2008 7.950 8.195 7.547 7.560 1,031,083 -0.52(-6.39%)
Nov 13, 2008 8.617 8.711 7.315 8.076 2,209,938 -0.66(-7.56%)
Nov 12, 2008 9.730 9.774 8.371 8.736 845,710 -1.22(-12.26%)
Nov 11, 2008 10.03 10.48 9.812 9.956 474,073 -0.25(-2.40%)
Nov 10, 2008 11.08 11.08 9.981 10.20 190,155 -0.50(-4.64%)
Nov 07, 2008 10.45 10.91 10.31 10.70 256,406 +0.36(+3.47%)
Nov 06, 2008 10.62 10.81 10.30 10.34 284,129 -0.35(-3.29%)
Nov 05, 2008 11.29 11.63 10.65 10.69 350,451 -0.81(-7.05%)
Nov 04, 2008 11.38 11.80 11.11 11.50 469,010 +0.12(+1.05%)
Nov 03, 2008 11.48 11.69 11.11 11.38 411,979 -0.14(-1.20%)
Oct 31, 2008 11.16 11.77 10.93 11.52 650,446 +0.31(+2.75%)
Oct 30, 2008 10.76 11.64 10.75 11.21 716,120 +0.45(+4.21%)
Oct 29, 2008 10.81 11.27 10.48 10.76 600,273 -0.04(-0.41%)
Oct 28, 2008 9.818 10.81 9.497 10.81 822,311 +1.33(+14.08%)
Oct 27, 2008 10.06 10.18 9.434 9.472 844,917 -0.59(-5.88%)
Oct 24, 2008 9.189 10.28 8.975 10.06 1,513,171 +0.14(+1.46%)
Oct 23, 2008 9.937 10.22 9.384 9.918 1,066,029 +0.02(+0.19%)
Oct 22, 2008 10.69 10.75 9.805 9.900 955,771 -0.88(-8.17%)
Oct 21, 2008 10.99 11.28 10.74 10.78 765,522 -0.47(-4.19%)
Oct 20, 2008 11.54 11.99 10.81 11.25 945,460 -0.55(-4.69%)
Oct 17, 2008 12.10 12.59 11.33 11.81 559,940 -0.76(-6.06%)
Oct 16, 2008 12.22 12.57 10.98 12.57 1,365,182 +0.88(+7.53%)
Oct 15, 2008 13.49 13.49 11.69 11.69 716,447 -1.53(-11.61%)
Oct 14, 2008 14.47 15.07 12.87 13.22 842,055 -0.89(-6.29%)
Oct 13, 2008 13.33 14.11 11.98 14.11 782,652 +1.78(+14.44%)
Oct 10, 2008 11.04 13.01 10.44 12.33 1,325,579 +0.50(+4.26%)
Oct 09, 2008 12.70 13.09 11.50 11.82 918,474 -1.11(-8.56%)
Oct 08, 2008 13.81 14.05 12.59 12.93 1,108,481 -0.91(-6.55%)
Oct 07, 2008 14.53 14.72 13.54 13.84 823,110 -0.60(-4.18%)
Oct 06, 2008 14.29 15.03 13.60 14.44 1,219,404 -0.29(-1.96%)
Oct 03, 2008 15.23 15.74 14.67 14.73 569,060 -0.30(-1.97%)
Oct 02, 2008 15.85 16.12 14.89 15.03 497,769 -0.74(-4.71%)
Oct 01, 2008 15.82 16.20 15.59 15.77 696,113 -0.17(-1.07%)
Sep 30, 2008 15.73 16.07 15.11 15.94 725,278 +0.87(+5.76%)
Sep 29, 2008 15.74 15.96 14.93 15.07 460,480 -1.01(-6.26%)
Sep 26, 2008 16.35 16.50 15.88 16.08 0 -0.77(-4.56%)
Sep 25, 2008 16.79 17.17 16.50 16.84 817,488 +0.22(+1.32%)
Sep 24, 2008 16.79 17.26 16.57 16.62 625,391 -0.65(-3.75%)
Sep 23, 2008 18.21 18.54 17.08 17.27 725,116 -0.42(-2.38%)
Sep 22, 2008 19.40 19.40 17.69 17.69 1,337,174 -1.96(-9.98%)
Sep 19, 2008 18.96 21.62 16.77 19.65 0 +0.16(+0.81%)
Sep 18, 2008 15.39 19.50 15.27 19.50 2,246,589 +4.54(+30.36%)
Sep 17, 2008 14.60 15.31 14.30 14.96 906,574 +0.20(+1.36%)
Sep 16, 2008 13.89 14.76 13.49 14.76 1,069,959 +0.94(+6.83%)
Sep 15, 2008 14.46 14.86 13.62 13.81 558,492 -1.24(-8.23%)
Sep 12, 2008 14.75 15.16 14.72 15.05 318,392 +0.32(+2.18%)
Sep 11, 2008 15.03 15.13 14.43 14.73 636,702 -0.33(-2.21%)
Sep 10, 2008 15.10 15.29 14.69 15.06 499,239 -0.11(-0.75%)
Sep 09, 2008 15.69 16.35 15.12 15.18 689,241 -0.64(-4.06%)
Sep 08, 2008 16.03 16.35 15.33 15.82 506,885 +0.84(+5.63%)
Sep 05, 2008 14.62 15.08 14.16 14.98 0 +0.26(+1.75%)
Sep 04, 2008 14.95 15.01 14.67 14.72 442,496 -0.41(-2.70%)
Sep 03, 2008 15.04 15.16 14.87 15.13 322,599 +0.03(+0.17%)
Sep 02, 2008 15.11 15.79 14.79 15.10 769,533 +0.55(+3.76%)
Aug 29, 2008 15.09 15.25 14.48 14.55 283,965 -0.65(-4.26%)
Aug 28, 2008 14.77 15.20 14.45 15.20 403,707 +0.45(+3.03%)
Aug 27, 2008 14.28 15.07 14.05 14.76 487,180 +0.69(+4.92%)
Aug 26, 2008 13.84 14.22 13.57 14.06 782,466 +0.21(+1.54%)
Aug 25, 2008 14.25 14.28 13.76 13.85 305,843 -0.44(-3.08%)
Aug 22, 2008 13.74 14.32 13.72 14.29 218,975 +0.65(+4.80%)
Aug 21, 2008 13.81 14.18 13.46 13.64 397,983 -0.44(-3.13%)
Aug 20, 2008 14.09 14.33 13.55 14.08 447,061 +0.38(+2.75%)
Aug 19, 2008 14.31 14.31 13.39 13.70 494,733 -0.23(-1.63%)
Aug 18, 2008 14.03 14.16 13.72 13.92 594,842 -0.24(-1.69%)
Aug 15, 2008 14.39 15.53 13.99 14.16 0 -0.01(-0.09%)
Aug 14, 2008 13.89 14.37 13.77 14.18 446,205 +0.36(+2.64%)
Aug 13, 2008 14.11 14.25 13.32 13.81 609,980 -0.01(-0.09%)
Aug 12, 2008 14.40 14.47 13.63 13.82 455,182 -0.65(-4.48%)
Aug 11, 2008 14.02 14.92 13.96 14.47 677,771 +0.46(+3.28%)
Aug 08, 2008 13.41 14.22 13.29 14.01 445,431 +0.80(+6.05%)
Aug 07, 2008 13.74 13.94 13.09 13.21 565,599 -0.39(-2.87%)
Aug 06, 2008 13.74 13.81 13.13 13.60 393,054 -0.14(-1.01%)
Aug 05, 2008 13.64 13.82 13.40 13.74 358,157 +0.36(+2.68%)
Aug 04, 2008 13.60 13.73 13.04 13.38 433,776 -0.22(-1.62%)
Aug 01, 2008 13.63 13.74 13.29 13.60 303,699 -0.01(-0.09%)
Jul 31, 2008 13.33 13.84 13.21 13.62 473,807 +0.19(+1.41%)
Jul 30, 2008 14.08 14.35 13.06 13.43 863,488 -0.56(-4.00%)
Jul 29, 2008 13.99 14.13 13.59 13.99 431,325 +0.42(+3.11%)
Jul 28, 2008 14.04 14.04 13.26 13.57 643,861 -0.53(-3.79%)
Jul 25, 2008 13.87 14.23 13.59 14.10 783,379 +0.38(+2.80%)
Jul 24, 2008 14.88 14.94 13.63 13.72 578,082 -1.11(-7.51%)
Jul 23, 2008 14.50 15.33 14.35 14.83 603,347 +0.31(+2.17%)
Jul 22, 2008 14.15 14.77 14.15 14.52 929,096 +0.19(+1.32%)
Jul 21, 2008 14.92 15.01 13.98 14.33 936,121 -0.64(-4.25%)
Jul 18, 2008 14.13 15.25 13.80 14.96 1,818,641 +0.85(+6.02%)
Jul 17, 2008 12.11 15.40 12.01 14.11 3,548,675 +3.20(+29.34%)
Jul 16, 2008 10.66 11.41 10.63 10.91 1,312,989 +0.21(+2.00%)
Jul 15, 2008 10.71 10.89 10.63 10.70 1,036,834 -0.13(-1.22%)
Jul 14, 2008 11.14 11.20 10.79 10.83 711,784 -0.26(-2.38%)
Jul 11, 2008 10.82 11.22 10.63 11.09 791,689 +0.19(+1.73%)
Jul 10, 2008 10.79 11.04 10.66 10.91 832,576 +0.08(+0.76%)
Jul 09, 2008 11.32 11.32 10.72 10.82 1,930,020 -0.50(-4.39%)
Jul 08, 2008 11.28 11.37 10.81 11.32 1,380,146 +0.08(+0.73%)
Jul 07, 2008 11.20 11.69 11.17 11.24 1,252,113 +0.27(+2.47%)
Jul 04, 2008 10.69 11.09 10.63 10.97 734,331 +0.00(+0.00%)
Jul 03, 2008 10.69 11.09 10.63 10.97 734,331 +0.33(+3.13%)
Jul 02, 2008 11.13 11.33 10.60 10.64 1,252,710 -0.37(-3.37%)
Jul 01, 2008 11.01 11.18 10.51 11.01 1,416,215 -0.10(-0.91%)
Jun 30, 2008 11.54 11.56 11.11 11.11 1,221,049 -0.48(-4.18%)
Jun 27, 2008 12.04 12.06 11.37 11.59 6,496,861 -0.50(-4.11%)
Jun 26, 2008 12.39 12.51 11.96 12.09 1,156,821 -0.30(-2.44%)
Jun 25, 2008 12.16 12.91 12.15 12.39 802,506 +0.16(+1.29%)
Jun 24, 2008 12.31 12.40 12.01 12.23 671,326 -0.13(-1.02%)
Jun 23, 2008 12.69 12.72 12.26 12.36 520,918 -0.30(-2.34%)
Jun 20, 2008 12.86 12.86 12.52 12.65 522,236 -0.25(-1.95%)
Jun 19, 2008 12.80 12.96 12.60 12.91 506,759 +0.11(+0.84%)
Jun 18, 2008 12.91 13.04 12.67 12.80 1,514,459 -0.18(-1.41%)
Jun 17, 2008 13.10 13.10 12.86 12.98 448,336 -0.03(-0.24%)
Jun 16, 2008 13.01 13.11 12.87 13.01 491,039 -0.02(-0.15%)
Jun 13, 2008 13.23 13.28 12.98 13.03 455,417 -0.09(-0.67%)
Jun 12, 2008 13.47 13.51 13.01 13.12 1,792,145 -0.16(-1.18%)
Jun 11, 2008 13.96 13.96 13.23 13.28 835,941 -0.74(-5.29%)
Jun 10, 2008 14.03 14.18 13.85 14.02 590,062 +0.03(+0.18%)
Jun 09, 2008 14.59 14.63 13.88 13.99 623,418 -0.64(-4.38%)
Jun 06, 2008 15.11 15.11 14.47 14.64 550,905 -0.53(-3.52%)
Jun 05, 2008 14.92 15.26 14.84 15.17 339,289 +0.26(+1.73%)
Jun 04, 2008 15.06 15.16 14.74 14.91 657,523 -0.17(-1.13%)
Jun 03, 2008 15.37 15.57 14.99 15.08 956,404 -0.31(-2.00%)
Jun 02, 2008 15.75 15.92 15.15 15.39 1,236,878 -0.38(-2.43%)
May 30, 2008 15.47 15.79 15.42 15.77 588,213 +0.40(+2.62%)
May 29, 2008 14.85 15.55 14.84 15.37 548,693 +0.47(+3.17%)
May 28, 2008 14.95 15.01 14.74 14.90 287,965 +0.04(+0.30%)
May 27, 2008 14.62 15.03 14.62 14.86 435,629 +0.21(+1.46%)
May 26, 2008 14.78 14.78 14.40 14.64 0 +0.00(+0.00%)
May 23, 2008 14.78 14.78 14.40 14.64 643,083 -0.16(-1.06%)
May 22, 2008 14.27 14.81 14.20 14.80 495,429 +0.53(+3.70%)
May 21, 2008 14.77 14.77 14.21 14.27 553,569 -0.47(-3.20%)
May 20, 2008 15.13 15.23 14.57 14.74 867,103 -0.39(-2.58%)
May 19, 2008 15.17 15.31 15.02 15.13 543,619 +0.03(+0.21%)
May 16, 2008 14.31 15.15 14.16 15.10 1,056,543 +0.91(+6.43%)
May 15, 2008 14.37 14.53 14.18 14.19 707,302 -0.08(-0.57%)
May 14, 2008 14.29 14.55 13.70 14.27 365,769 -0.09(-0.66%)
May 13, 2008 14.16 14.47 14.11 14.37 243,220 +0.18(+1.24%)
May 12, 2008 14.03 14.20 13.89 14.19 276,357 +0.21(+1.48%)
May 09, 2008 13.90 14.04 13.66 13.98 140,053 +0.06(+0.41%)
May 08, 2008 14.00 14.06 13.74 13.92 303,773 +0.05(+0.36%)
May 07, 2008 14.14 14.54 13.79 13.87 458,262 -0.31(-2.22%)
May 06, 2008 14.11 14.30 13.99 14.19 309,913 -0.04(-0.26%)
May 05, 2008 14.52 14.65 14.06 14.23 367,088 -0.35(-2.42%)
May 02, 2008 14.34 14.58 14.11 14.58 596,057 +0.38(+2.70%)
May 01, 2008 13.72 14.39 13.72 14.20 618,979 +0.50(+3.67%)
Apr 30, 2008 14.10 14.23 13.69 13.69 351,728 -0.48(-3.37%)
Apr 29, 2008 13.77 14.31 13.77 14.17 544,266 +0.33(+2.36%)
Apr 28, 2008 13.89 14.01 13.64 13.84 557,112 -0.08(-0.59%)
Apr 25, 2008 13.66 13.92 13.40 13.92 512,637 +0.33(+2.40%)
Apr 24, 2008 13.44 13.76 13.09 13.60 727,355 +0.21(+1.55%)
Apr 23, 2008 13.92 13.92 13.30 13.39 1,084,656 -0.46(-3.31%)
Apr 22, 2008 14.03 14.03 13.67 13.85 909,843 -0.26(-1.83%)
Apr 21, 2008 14.69 14.69 13.98 14.11 726,477 -0.64(-4.35%)
Apr 18, 2008 14.85 15.08 14.72 14.75 580,408 +0.08(+0.56%)
Apr 17, 2008 14.25 14.88 13.97 14.67 841,745 -0.04(-0.26%)
Apr 16, 2008 14.59 14.89 14.44 14.70 593,247 +0.16(+1.08%)
Apr 15, 2008 14.57 14.62 14.43 14.55 736,308 +0.09(+0.65%)
Apr 14, 2008 14.79 14.81 14.39 14.45 875,974 -0.36(-2.46%)
Apr 11, 2008 15.12 15.23 14.77 14.82 534,070 -0.47(-3.05%)
Apr 10, 2008 15.35 15.56 15.21 15.28 661,427 +0.00(+0.00%)
Apr 09, 2008 15.63 15.76 15.27 15.28 1,115,291 -0.29(-1.86%)
Apr 08, 2008 15.52 15.81 15.33 15.57 856,834 -0.03(-0.20%)
Apr 07, 2008 15.85 15.99 15.46 15.60 585,664 -0.19(-1.19%)
Apr 04, 2008 15.59 15.96 15.44 15.79 1,333,188 +0.18(+1.17%)
Apr 03, 2008 15.40 16.18 15.23 15.61 2,416,903 -1.85(-10.59%)
Apr 02, 2008 17.18 17.84 17.18 17.46 718,506 +0.26(+1.50%)
Apr 01, 2008 16.87 17.46 16.84 17.20 1,068,285 +0.29(+1.71%)
Mar 31, 2008 17.52 17.52 16.89 16.91 694,498 -0.49(-2.82%)
Mar 28, 2008 18.12 18.14 17.22 17.40 683,665 -0.68(-3.76%)
Mar 27, 2008 18.30 18.71 18.03 18.08 1,111,070 -0.16(-0.90%)
Mar 26, 2008 18.06 18.60 17.82 18.25 1,076,726 +0.13(+0.73%)
Mar 25, 2008 17.93 18.34 17.70 18.11 1,485,189 +0.04(+0.24%)
Mar 24, 2008 17.74 18.42 16.75 18.07 1,403,377 -0.17(-0.93%)
Mar 21, 2008 18.64 18.76 18.18 18.24 1,169,819 +0.00(+0.00%)
Mar 20, 2008 18.64 18.76 18.18 18.24 1,169,819 -0.39(-2.09%)
Mar 19, 2008 19.15 19.25 18.63 18.63 649,661 -0.49(-2.57%)
Mar 18, 2008 18.78 19.25 18.48 19.12 807,133 +0.84(+4.58%)
Mar 17, 2008 17.64 18.40 17.61 18.28 572,229 +0.30(+1.64%)
Mar 14, 2008 18.68 18.69 17.69 17.99 338,981 -0.57(-3.08%)
Mar 13, 2008 18.11 18.56 17.84 18.56 494,480 +0.19(+1.06%)
Mar 12, 2008 18.33 18.89 18.21 18.37 568,095 -0.02(-0.10%)
Mar 11, 2008 18.33 18.51 17.95 18.38 489,074 +0.55(+3.10%)
Mar 10, 2008 18.07 18.44 17.77 17.83 542,724 -0.25(-1.39%)
Mar 07, 2008 18.15 18.50 17.93 18.08 461,249 -0.16(-0.90%)
Mar 06, 2008 18.25 18.45 18.20 18.25 701,050 -0.12(-0.65%)
Mar 05, 2008 18.43 18.74 18.20 18.37 799,595 -0.11(-0.58%)
Mar 04, 2008 18.56 18.82 18.20 18.47 592,263 -0.25(-1.31%)
Mar 03, 2008 18.71 18.91 18.11 18.72 991,345 +0.13(+0.68%)
Feb 29, 2008 18.44 19.06 18.21 18.59 1,090,559 +0.03(+0.14%)
Feb 28, 2008 19.56 19.60 18.49 18.57 677,162 -1.09(-5.54%)
Feb 27, 2008 19.75 19.82 19.29 19.65 959,387 -0.10(-0.51%)
Feb 26, 2008 19.04 20.04 19.04 19.76 823,312 +0.69(+3.59%)
Feb 25, 2008 18.45 19.14 18.45 19.07 721,920 +0.62(+3.38%)
Feb 22, 2008 18.86 18.86 18.26 18.45 626,719 -0.33(-1.74%)
Feb 21, 2008 19.11 19.41 18.59 18.77 608,163 -0.18(-0.93%)
Feb 20, 2008 18.84 18.99 18.59 18.95 472,538 -0.01(-0.07%)
Feb 19, 2008 19.33 19.59 18.79 18.96 370,566 -0.21(-1.08%)
Feb 18, 2008 19.68 19.69 18.94 19.17 0 +0.00(+0.00%)
Feb 15, 2008 19.68 19.69 18.94 19.17 485,099 -0.52(-2.65%)
Feb 14, 2008 19.91 20.04 19.42 19.69 595,761 -0.24(-1.20%)
Feb 13, 2008 19.73 20.04 19.34 19.93 394,948 +0.40(+2.06%)
Feb 12, 2008 19.84 19.94 19.34 19.53 385,551 -0.17(-0.86%)
Feb 11, 2008 19.41 19.86 18.98 19.70 513,400 +0.23(+1.16%)
Feb 08, 2008 19.96 20.01 19.25 19.47 431,994 -0.55(-2.76%)
Feb 07, 2008 20.23 20.60 19.73 20.03 921,068 -0.30(-1.45%)
Feb 06, 2008 23.27 23.88 19.33 20.32 2,398,865 -0.11(-0.52%)
Feb 05, 2008 21.92 21.92 20.41 20.43 1,066,551 -1.25(-5.77%)
Feb 04, 2008 22.53 22.62 21.55 21.68 317,993 -0.94(-4.14%)
Feb 01, 2008 21.25 22.91 21.11 22.62 1,307,908 +1.45(+6.83%)
Jan 31, 2008 20.57 21.56 20.31 21.17 873,687 +0.33(+1.60%)
Jan 30, 2008 20.56 22.59 20.50 20.84 1,290,122 +0.21(+1.04%)
Jan 29, 2008 19.65 20.65 19.13 20.62 524,791 +1.11(+5.67%)
Jan 28, 2008 18.79 19.53 18.72 19.52 457,751 +0.57(+3.02%)
Jan 25, 2008 19.91 19.91 18.86 18.94 474,605 -0.79(-3.98%)
Jan 24, 2008 20.11 20.23 19.52 19.73 827,453 -0.25(-1.26%)
Jan 23, 2008 18.51 20.16 18.34 19.98 917,265 +1.05(+5.55%)
Jan 22, 2008 17.99 20.82 17.92 18.93 2,175,753 +0.74(+4.04%)
Jan 21, 2008 18.26 18.77 18.08 18.20 0 +0.00(+0.00%)
Jan 18, 2008 18.26 18.77 18.08 18.20 516,997 -0.04(-0.21%)
Jan 17, 2008 18.48 18.75 18.15 18.23 688,615 -0.25(-1.33%)
Jan 16, 2008 18.08 18.73 17.99 18.48 515,149 +0.33(+1.80%)
Jan 15, 2008 18.94 18.94 18.05 18.15 1,042,860 -1.00(-5.22%)
Jan 14, 2008 19.06 19.23 18.90 19.15 728,312 +0.22(+1.16%)
Jan 11, 2008 18.84 19.00 18.39 18.93 742,356 -0.13(-0.69%)
Jan 10, 2008 18.06 19.33 17.78 19.06 1,425,247 +0.99(+5.50%)
Jan 09, 2008 18.72 18.77 17.59 18.07 1,095,289 -0.80(-4.23%)
Jan 08, 2008 20.06 20.06 18.86 18.87 644,096 -0.94(-4.76%)
Jan 07, 2008 20.28 20.64 19.74 19.81 508,789 -0.39(-1.93%)
Jan 04, 2008 20.79 20.88 20.06 20.20 523,735 -0.62(-2.99%)
Jan 03, 2008 20.73 21.17 20.72 20.82 588,129 +0.11(+0.52%)
Jan 02, 2008 22.08 22.08 20.62 20.72 780,197 -1.33(-6.05%)
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.