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 (%)
Apr 30, 2009 9.920 10.14 9.732 9.751 839,727 -0.07(-0.70%)
Apr 29, 2009 9.518 10.00 9.411 9.820 711,529 +0.36(+3.86%)
Apr 28, 2009 9.518 9.832 9.147 9.455 841,765 -0.23(-2.40%)
Apr 27, 2009 9.625 9.807 9.442 9.688 1,160,188 -0.14(-1.41%)
Apr 24, 2009 9.436 9.990 9.109 9.826 822,233 +0.67(+7.35%)
Apr 23, 2009 9.247 9.537 8.681 9.153 1,367,176 +0.27(+3.05%)
Apr 22, 2009 8.738 9.121 8.637 8.882 620,739 +0.01(+0.14%)
Apr 21, 2009 8.153 8.933 8.153 8.870 765,943 +0.68(+8.29%)
Apr 20, 2009 8.436 8.518 8.052 8.190 732,530 -0.44(-5.10%)
Apr 17, 2009 8.436 8.731 8.341 8.631 765,522 +0.23(+2.77%)
Apr 16, 2009 8.140 8.555 7.977 8.398 554,223 +0.41(+5.12%)
Apr 15, 2009 7.599 8.071 7.561 7.989 359,892 +0.33(+4.35%)
Apr 14, 2009 7.738 7.838 7.498 7.656 517,125 -0.25(-3.11%)
Apr 13, 2009 7.750 7.964 7.587 7.901 327,415 +0.06(+0.80%)
Apr 09, 2009 7.373 7.907 7.373 7.838 546,890 +0.65(+9.11%)
Apr 08, 2009 7.190 7.297 7.027 7.184 327,472 +0.08(+1.06%)
Apr 07, 2009 7.096 7.234 7.002 7.108 390,308 -0.12(-1.65%)
Apr 06, 2009 7.071 7.322 6.920 7.228 449,218 +0.03(+0.44%)
Apr 03, 2009 7.291 7.461 7.052 7.197 472,057 -0.14(-1.97%)
Apr 02, 2009 6.869 7.543 6.800 7.341 592,858 +0.74(+11.14%)
Apr 01, 2009 6.347 6.668 6.133 6.605 591,143 +0.06(+0.96%)
Mar 31, 2009 6.372 6.769 6.221 6.542 454,167 +0.25(+4.00%)
Mar 30, 2009 6.611 6.611 6.089 6.291 325,010 -0.95(-13.12%)
Mar 26, 2009 6.725 7.316 6.555 7.241 559,890 +0.74(+11.32%)
Mar 25, 2009 6.486 6.832 6.083 6.505 504,742 +0.11(+1.77%)
Mar 24, 2009 6.656 6.806 6.379 6.391 466,331 -0.40(-5.93%)
Mar 23, 2009 6.479 6.794 6.423 6.794 560,380 +0.68(+11.11%)
Mar 20, 2009 6.454 6.517 5.976 6.115 492,841 -0.27(-4.24%)
Mar 19, 2009 6.586 6.725 6.328 6.385 318,615 -0.08(-1.26%)
Mar 18, 2009 6.196 6.700 5.989 6.467 461,101 +0.28(+4.47%)
Mar 17, 2009 5.932 6.190 5.813 6.190 284,297 +0.23(+3.91%)
Mar 16, 2009 6.398 6.479 5.920 5.957 424,195 -0.16(-2.67%)
Mar 13, 2009 5.945 6.228 5.945 6.121 0 +0.22(+3.73%)
Mar 12, 2009 5.347 5.989 5.171 5.901 395,346 +0.55(+10.22%)
Mar 11, 2009 5.416 5.489 5.133 5.353 508,771 +0.01(+0.12%)
Mar 10, 2009 5.158 5.668 5.058 5.347 677,714 +0.33(+6.52%)
Mar 09, 2009 5.083 5.196 4.970 5.020 717,147 -0.11(-2.21%)
Mar 06, 2009 5.026 5.152 4.856 5.133 0 +0.23(+4.62%)
Mar 05, 2009 5.253 5.303 4.844 4.907 546,183 -0.49(-9.09%)
Mar 04, 2009 5.290 5.492 5.051 5.397 670,613 -0.31(-5.51%)
Mar 02, 2009 6.070 6.089 5.680 5.712 735,010 -0.46(-7.44%)
Feb 27, 2009 6.121 6.404 6.070 6.171 0 -0.06(-0.91%)
Feb 26, 2009 6.467 6.813 6.184 6.228 959,033 -0.17(-2.65%)
Feb 25, 2009 7.020 7.033 6.259 6.398 811,161 -0.68(-9.60%)
Feb 24, 2009 6.630 7.146 6.574 7.077 882,251 +0.56(+8.59%)
Feb 23, 2009 7.008 7.008 6.505 6.517 632,455 -0.29(-4.25%)
Feb 20, 2009 7.033 7.259 6.555 6.806 1,011,310 -0.41(-5.67%)
Feb 19, 2009 7.958 8.039 7.108 7.215 863,135 -0.71(-8.97%)
Feb 18, 2009 7.844 8.807 7.738 7.926 1,581,125 +0.41(+5.44%)
Feb 17, 2009 7.876 7.876 7.392 7.517 680,604 -0.59(-7.22%)
Feb 13, 2009 8.360 8.398 7.895 8.102 537,028 -0.21(-2.50%)
Feb 12, 2009 8.071 8.367 7.819 8.310 460,406 +0.06(+0.76%)
Feb 11, 2009 7.882 8.404 7.870 8.247 462,822 +0.45(+5.73%)
Feb 10, 2009 8.404 8.555 7.687 7.800 955,482 -0.67(-7.94%)
Feb 09, 2009 8.637 8.637 8.260 8.474 617,813 -0.23(-2.60%)
Feb 06, 2009 8.599 9.109 8.555 8.700 719,878 +0.08(+0.95%)
Feb 05, 2009 8.216 8.939 8.058 8.618 642,618 +0.35(+4.18%)
Feb 04, 2009 8.700 8.989 8.153 8.272 575,308 -0.43(-4.92%)
Feb 03, 2009 8.618 8.933 8.360 8.700 350,532 +0.18(+2.07%)
Feb 02, 2009 8.128 8.801 8.084 8.524 641,764 +0.21(+2.57%)
Jan 30, 2009 8.637 8.889 8.216 8.310 0 -0.42(-4.76%)
Jan 29, 2009 9.386 9.386 8.656 8.725 435,353 -0.75(-7.96%)
Jan 28, 2009 8.832 9.618 8.832 9.480 305,546 +0.67(+7.64%)
Jan 27, 2009 8.719 9.002 8.700 8.807 291,422 +0.20(+2.26%)
Jan 26, 2009 8.373 8.983 8.279 8.612 340,444 +0.23(+2.70%)
Jan 23, 2009 7.983 8.643 7.649 8.385 368,273 +0.18(+2.15%)
Jan 22, 2009 8.505 8.596 7.964 8.209 476,883 -0.47(-5.43%)
Jan 21, 2009 8.316 8.700 7.888 8.681 656,268 +0.53(+6.56%)
Jan 20, 2009 8.983 9.052 8.109 8.146 610,074 -0.89(-9.88%)
Jan 16, 2009 8.970 9.172 8.574 9.040 499,857 +0.20(+2.20%)
Jan 15, 2009 9.071 9.430 8.291 8.845 680,990 -0.45(-4.81%)
Jan 14, 2009 9.228 9.436 8.933 9.291 703,397 -0.12(-1.27%)
Jan 13, 2009 9.109 9.644 9.021 9.411 530,288 +0.21(+2.33%)
Jan 12, 2009 9.700 9.700 9.115 9.197 459,988 -0.57(-5.80%)
Jan 09, 2009 10.54 10.58 9.732 9.763 478,188 -0.82(-7.78%)
Jan 08, 2009 10.27 10.61 10.12 10.59 457,801 +0.32(+3.12%)
Jan 07, 2009 10.65 10.66 10.09 10.27 483,480 -0.58(-5.39%)
Jan 06, 2009 10.31 10.88 10.31 10.85 735,139 +0.62(+6.02%)
Jan 05, 2009 10.23 10.54 10.03 10.23 485,237 +0.02(+0.19%)
Jan 02, 2009 9.983 10.33 9.694 10.22 0 +0.25(+2.52%)
Jan 01, 2009 9.530 10.27 9.530 9.964 0 +0.00(+0.00%)
Dec 31, 2008 9.530 10.27 9.530 9.964 989,244 +0.47(+4.90%)
Dec 30, 2008 9.153 9.662 9.059 9.499 459,872 +0.50(+5.59%)
Dec 29, 2008 9.367 9.518 8.794 8.996 405,235 -0.37(-3.96%)
Dec 26, 2008 9.159 9.455 9.090 9.367 411,087 +0.25(+2.76%)
Dec 24, 2008 9.272 9.367 9.071 9.115 218,400 -0.14(-1.50%)
Dec 23, 2008 9.537 9.776 9.121 9.254 553,603 -0.15(-1.61%)
Dec 22, 2008 9.763 9.776 8.939 9.405 446,215 -0.38(-3.86%)
Dec 19, 2008 9.826 10.32 9.499 9.782 1,132,867 +0.06(+0.58%)
Dec 18, 2008 9.870 10.07 9.392 9.725 477,627 -0.13(-1.28%)
Dec 17, 2008 9.316 10.04 9.222 9.851 458,557 +0.38(+3.98%)
Dec 16, 2008 8.908 9.518 8.782 9.474 651,985 +0.79(+9.05%)
Dec 15, 2008 9.316 9.411 8.530 8.687 510,023 -0.57(-6.12%)
Dec 12, 2008 8.675 9.449 8.511 9.254 461,422 +0.30(+3.37%)
Dec 11, 2008 9.449 9.776 8.763 8.952 486,394 -0.62(-6.50%)
Dec 10, 2008 9.361 9.801 9.279 9.574 402,083 +0.28(+3.05%)
Dec 09, 2008 9.304 10.07 9.065 9.291 730,974 -0.17(-1.80%)
Dec 08, 2008 9.115 9.706 9.115 9.461 703,767 +0.42(+4.59%)
Dec 05, 2008 7.914 9.153 7.832 9.046 839,036 +1.20(+15.22%)
Dec 04, 2008 7.926 8.574 7.593 7.851 487,360 -0.22(-2.73%)
Dec 03, 2008 7.448 8.134 7.234 8.071 602,448 +0.52(+6.92%)
Dec 02, 2008 7.259 7.926 7.228 7.549 694,634 +0.21(+2.92%)
Dec 01, 2008 8.121 8.121 7.329 7.335 849,493 -1.06(-12.66%)
Nov 28, 2008 7.844 8.398 7.618 8.398 344,329 +0.45(+5.70%)
Nov 26, 2008 7.121 7.951 7.033 7.945 421,545 +0.67(+9.16%)
Nov 25, 2008 7.203 7.303 6.844 7.278 711,321 +0.18(+2.57%)
Nov 24, 2008 6.159 7.159 6.096 7.096 1,125,163 +1.00(+16.41%)
Nov 21, 2008 6.593 6.593 5.718 6.096 1,113,239 -0.31(-4.91%)
Nov 20, 2008 6.549 6.913 6.360 6.410 1,443,353 -0.23(-3.41%)
Nov 19, 2008 7.322 7.329 6.605 6.637 806,454 -0.73(-9.91%)
Nov 18, 2008 7.335 7.517 7.008 7.366 873,878 +0.04(+0.60%)
Nov 17, 2008 7.511 7.631 7.215 7.322 1,139,214 -0.24(-3.16%)
Nov 14, 2008 7.951 8.197 7.549 7.561 1,030,882 -0.52(-6.39%)
Nov 13, 2008 8.618 8.713 7.316 8.077 2,209,508 -0.66(-7.56%)
Nov 12, 2008 9.732 9.776 8.373 8.738 845,545 -1.22(-12.26%)
Nov 11, 2008 10.03 10.48 9.813 9.958 473,980 -0.25(-2.40%)
Nov 10, 2008 11.08 11.08 9.983 10.20 190,118 -0.50(-4.64%)
Nov 07, 2008 10.45 10.91 10.32 10.70 256,356 +0.36(+3.47%)
Nov 06, 2008 10.62 10.81 10.30 10.34 284,073 -0.35(-3.29%)
Nov 05, 2008 11.29 11.63 10.65 10.69 350,383 -0.81(-7.05%)
Nov 04, 2008 11.39 11.80 11.12 11.51 468,919 +0.12(+1.05%)
Nov 03, 2008 11.48 11.69 11.11 11.39 411,899 -0.14(-1.20%)
Oct 31, 2008 11.17 11.78 10.93 11.52 650,319 +0.31(+2.75%)
Oct 30, 2008 10.76 11.64 10.75 11.22 715,980 +0.45(+4.21%)
Oct 29, 2008 10.81 11.27 10.49 10.76 600,156 -0.04(-0.41%)
Oct 28, 2008 9.820 10.81 9.499 10.81 822,150 +1.33(+14.08%)
Oct 27, 2008 10.06 10.18 9.436 9.474 844,752 -0.59(-5.88%)
Oct 24, 2008 9.191 10.29 8.977 10.07 1,512,876 +0.14(+1.46%)
Oct 23, 2008 9.939 10.22 9.386 9.920 1,065,821 +0.02(+0.19%)
Oct 22, 2008 10.69 10.76 9.807 9.901 955,585 -0.88(-8.17%)
Oct 21, 2008 10.99 11.28 10.74 10.78 765,373 -0.47(-4.19%)
Oct 20, 2008 11.54 11.99 10.81 11.25 945,276 -0.55(-4.69%)
Oct 17, 2008 12.10 12.59 11.33 11.81 559,831 -0.76(-6.06%)
Oct 16, 2008 12.22 12.57 10.98 12.57 1,364,916 +0.88(+7.54%)
Oct 15, 2008 13.49 13.49 11.69 11.69 716,308 -1.54(-11.61%)
Oct 14, 2008 14.47 15.07 12.87 13.22 841,891 -0.89(-6.29%)
Oct 13, 2008 13.33 14.11 11.98 14.11 782,500 +1.78(+14.44%)
Oct 10, 2008 11.05 13.02 10.44 12.33 1,325,320 +0.50(+4.26%)
Oct 09, 2008 12.71 13.09 11.51 11.83 918,295 -1.11(-8.56%)
Oct 08, 2008 13.81 14.05 12.59 12.93 1,108,265 -0.91(-6.55%)
Oct 07, 2008 14.53 14.72 13.54 13.84 822,950 -0.60(-4.18%)
Oct 06, 2008 14.29 15.03 13.60 14.44 1,219,166 -0.29(-1.96%)
Oct 03, 2008 15.23 15.75 14.67 14.73 568,950 -0.30(-1.97%)
Oct 02, 2008 15.85 16.12 14.90 15.03 497,672 -0.74(-4.71%)
Oct 01, 2008 15.82 16.20 15.59 15.77 695,978 -0.17(-1.07%)
Sep 30, 2008 15.73 16.07 15.12 15.94 725,137 +0.87(+5.76%)
Sep 29, 2008 15.75 15.96 14.93 15.07 460,390 -1.01(-6.26%)
Sep 26, 2008 16.36 16.51 15.88 16.08 0 -0.77(-4.56%)
Sep 25, 2008 16.80 17.17 16.50 16.85 817,329 +0.22(+1.32%)
Sep 24, 2008 16.79 17.27 16.57 16.63 625,270 -0.65(-3.75%)
Sep 23, 2008 18.21 18.54 17.09 17.27 724,975 -0.42(-2.38%)
Sep 22, 2008 19.41 19.41 17.69 17.70 1,336,914 -1.96(-9.98%)
Sep 19, 2008 18.97 21.62 16.77 19.66 0 +0.16(+0.81%)
Sep 18, 2008 15.39 19.50 15.27 19.50 2,246,151 +4.54(+30.36%)
Sep 17, 2008 14.60 15.32 14.30 14.96 906,398 +0.20(+1.36%)
Sep 16, 2008 13.89 14.76 13.49 14.76 1,069,751 +0.94(+6.83%)
Sep 15, 2008 14.46 14.86 13.63 13.81 558,383 -1.24(-8.23%)
Sep 12, 2008 14.75 15.16 14.73 15.05 318,330 +0.32(+2.18%)
Sep 11, 2008 15.03 15.14 14.44 14.73 636,578 -0.33(-2.21%)
Sep 10, 2008 15.10 15.29 14.70 15.07 499,141 -0.11(-0.75%)
Sep 09, 2008 15.69 16.36 15.12 15.18 689,107 -0.64(-4.06%)
Sep 08, 2008 16.03 16.35 15.33 15.82 506,786 +0.84(+5.63%)
Sep 05, 2008 14.63 15.08 14.17 14.98 0 +0.26(+1.75%)
Sep 04, 2008 14.95 15.01 14.67 14.72 442,410 -0.41(-2.70%)
Sep 03, 2008 15.05 15.16 14.87 15.13 322,537 +0.03(+0.17%)
Sep 02, 2008 15.12 15.79 14.80 15.10 769,383 +0.55(+3.76%)
Aug 29, 2008 15.10 15.25 14.49 14.56 283,909 -0.65(-4.26%)
Aug 28, 2008 14.78 15.20 14.46 15.20 403,628 +0.45(+3.03%)
Aug 27, 2008 14.29 15.07 14.05 14.76 487,085 +0.69(+4.92%)
Aug 26, 2008 13.84 14.22 13.58 14.07 782,314 +0.21(+1.54%)
Aug 25, 2008 14.25 14.28 13.76 13.85 305,783 -0.44(-3.08%)
Aug 22, 2008 13.74 14.32 13.72 14.29 218,932 +0.65(+4.80%)
Aug 21, 2008 13.81 14.18 13.46 13.64 397,905 -0.44(-3.13%)
Aug 20, 2008 14.09 14.33 13.56 14.08 446,973 +0.38(+2.75%)
Aug 19, 2008 14.31 14.31 13.39 13.70 494,636 -0.23(-1.63%)
Aug 18, 2008 14.03 14.17 13.72 13.93 594,726 -0.24(-1.69%)
Aug 15, 2008 14.39 15.54 13.99 14.17 0 -0.01(-0.09%)
Aug 14, 2008 13.89 14.37 13.77 14.18 446,118 +0.36(+2.64%)
Aug 13, 2008 14.12 14.25 13.32 13.81 609,861 -0.01(-0.09%)
Aug 12, 2008 14.41 14.47 13.63 13.83 455,093 -0.65(-4.48%)
Aug 11, 2008 14.02 14.93 13.97 14.47 677,639 +0.46(+3.28%)
Aug 08, 2008 13.41 14.22 13.29 14.02 445,344 +0.80(+6.04%)
Aug 07, 2008 13.75 13.95 13.10 13.22 565,489 -0.39(-2.87%)
Aug 06, 2008 13.75 13.81 13.13 13.61 392,978 -0.14(-1.01%)
Aug 05, 2008 13.64 13.82 13.40 13.75 358,088 +0.36(+2.68%)
Aug 04, 2008 13.61 13.73 13.04 13.39 433,692 -0.22(-1.62%)
Aug 01, 2008 13.63 13.74 13.29 13.61 303,640 -0.01(-0.09%)
Jul 31, 2008 13.34 13.84 13.21 13.62 473,715 +0.19(+1.41%)
Jul 30, 2008 14.08 14.35 13.07 13.43 863,319 -0.56(-4.00%)
Jul 29, 2008 13.99 14.14 13.59 13.99 431,241 +0.42(+3.11%)
Jul 28, 2008 14.05 14.05 13.26 13.57 643,735 -0.53(-3.79%)
Jul 25, 2008 13.87 14.24 13.59 14.10 783,226 +0.38(+2.80%)
Jul 24, 2008 14.88 14.95 13.63 13.72 577,969 -1.11(-7.51%)
Jul 23, 2008 14.50 15.33 14.35 14.83 603,229 +0.31(+2.17%)
Jul 22, 2008 14.15 14.78 14.15 14.52 928,915 +0.19(+1.32%)
Jul 21, 2008 14.92 15.01 13.98 14.33 935,938 -0.64(-4.25%)
Jul 18, 2008 14.14 15.25 13.80 14.97 1,818,286 +0.85(+6.02%)
Jul 17, 2008 12.12 15.41 12.02 14.12 3,547,983 +3.20(+29.34%)
Jul 16, 2008 10.66 11.41 10.63 10.91 1,312,734 +0.21(+2.00%)
Jul 15, 2008 10.71 10.89 10.63 10.70 1,036,632 -0.13(-1.22%)
Jul 14, 2008 11.14 11.20 10.79 10.83 711,645 -0.26(-2.38%)
Jul 11, 2008 10.82 11.22 10.63 11.10 791,535 +0.19(+1.73%)
Jul 10, 2008 10.79 11.05 10.66 10.91 832,413 +0.08(+0.76%)
Jul 09, 2008 11.32 11.32 10.73 10.83 1,929,644 -0.50(-4.39%)
Jul 08, 2008 11.29 11.37 10.81 11.32 1,379,878 +0.08(+0.73%)
Jul 07, 2008 11.20 11.69 11.17 11.24 1,251,869 +0.27(+2.47%)
Jul 04, 2008 10.69 11.09 10.63 10.97 734,188 +0.00(+0.00%)
Jul 03, 2008 10.69 11.09 10.63 10.97 734,188 +0.33(+3.13%)
Jul 02, 2008 11.13 11.34 10.61 10.64 1,252,466 -0.37(-3.37%)
Jul 01, 2008 11.01 11.18 10.51 11.01 1,415,939 -0.10(-0.91%)
Jun 30, 2008 11.54 11.56 11.11 11.11 1,220,812 -0.48(-4.18%)
Jun 27, 2008 12.05 12.07 11.37 11.59 6,495,596 -0.50(-4.11%)
Jun 26, 2008 12.39 12.51 11.96 12.09 1,156,596 -0.30(-2.44%)
Jun 25, 2008 12.16 12.91 12.15 12.39 802,350 +0.16(+1.29%)
Jun 24, 2008 12.31 12.40 12.01 12.24 671,195 -0.13(-1.02%)
Jun 23, 2008 12.69 12.73 12.27 12.36 520,816 -0.30(-2.34%)
Jun 20, 2008 12.86 12.86 12.52 12.66 522,134 -0.25(-1.95%)
Jun 19, 2008 12.80 12.96 12.61 12.91 506,660 +0.11(+0.84%)
Jun 18, 2008 12.91 13.05 12.67 12.80 1,514,164 -0.18(-1.40%)
Jun 17, 2008 13.10 13.10 12.86 12.98 448,248 -0.03(-0.24%)
Jun 16, 2008 13.02 13.12 12.87 13.02 490,943 -0.02(-0.14%)
Jun 13, 2008 13.24 13.28 12.98 13.03 455,329 -0.09(-0.67%)
Jun 12, 2008 13.47 13.51 13.01 13.12 1,791,796 -0.16(-1.18%)
Jun 11, 2008 13.97 13.97 13.24 13.28 835,779 -0.74(-5.29%)
Jun 10, 2008 14.03 14.19 13.85 14.02 589,947 +0.03(+0.18%)
Jun 09, 2008 14.59 14.63 13.88 14.00 623,297 -0.64(-4.38%)
Jun 06, 2008 15.12 15.12 14.47 14.64 550,797 -0.53(-3.52%)
Jun 05, 2008 14.92 15.26 14.84 15.17 339,223 +0.26(+1.73%)
Jun 04, 2008 15.06 15.17 14.74 14.92 657,395 -0.17(-1.13%)
Jun 03, 2008 15.37 15.57 14.99 15.09 956,218 -0.31(-2.00%)
Jun 02, 2008 15.75 15.93 15.15 15.39 1,236,637 -0.38(-2.43%)
May 30, 2008 15.47 15.79 15.42 15.78 588,099 +0.40(+2.62%)
May 29, 2008 14.85 15.56 14.84 15.37 548,586 +0.47(+3.17%)
May 28, 2008 14.95 15.01 14.74 14.90 287,909 +0.04(+0.30%)
May 27, 2008 14.63 15.03 14.62 14.86 435,544 +0.21(+1.46%)
May 26, 2008 14.78 14.78 14.41 14.64 0 +0.00(+0.00%)
May 23, 2008 14.78 14.78 14.41 14.64 642,958 -0.16(-1.06%)
May 22, 2008 14.27 14.81 14.20 14.80 495,332 +0.53(+3.70%)
May 21, 2008 14.78 14.78 14.22 14.27 553,462 -0.47(-3.20%)
May 20, 2008 15.13 15.24 14.57 14.75 866,934 -0.39(-2.58%)
May 19, 2008 15.17 15.32 15.02 15.14 543,513 +0.03(+0.21%)
May 16, 2008 14.31 15.15 14.16 15.10 1,056,337 +0.91(+6.43%)
May 15, 2008 14.37 14.53 14.18 14.19 707,164 -0.08(-0.57%)
May 14, 2008 14.29 14.55 13.70 14.27 365,697 -0.09(-0.66%)
May 13, 2008 14.17 14.47 14.11 14.37 243,173 +0.18(+1.24%)
May 12, 2008 14.03 14.20 13.89 14.19 276,303 +0.21(+1.48%)
May 09, 2008 13.90 14.04 13.66 13.98 140,026 +0.06(+0.41%)
May 08, 2008 14.00 14.07 13.74 13.93 303,713 +0.05(+0.36%)
May 07, 2008 14.15 14.54 13.80 13.88 458,173 -0.31(-2.22%)
May 06, 2008 14.11 14.30 13.99 14.19 309,853 -0.04(-0.27%)
May 05, 2008 14.53 14.65 14.07 14.23 367,017 -0.35(-2.42%)
May 02, 2008 14.34 14.58 14.11 14.58 595,940 +0.38(+2.70%)
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.