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

Hon Industries Inc (NY: HNI )

44.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2009 13.42 13.55 13.10 13.51 279,847 -0.03(-0.23%)
Aug 28, 2009 14.02 14.09 13.32 13.54 138,123 -0.35(-2.54%)
Aug 27, 2009 14.07 14.07 13.48 13.89 125,068 -0.24(-1.69%)
Aug 26, 2009 13.89 14.28 13.83 14.13 144,898 +0.17(+1.22%)
Aug 25, 2009 14.09 14.18 13.89 13.96 200,512 -0.04(-0.31%)
Aug 24, 2009 14.43 14.50 13.93 14.01 319,532 -0.42(-2.88%)
Aug 21, 2009 13.96 14.48 13.86 14.42 601,086 +0.66(+4.80%)
Aug 20, 2009 13.65 13.81 13.55 13.76 129,967 +0.09(+0.69%)
Aug 19, 2009 13.28 13.79 13.22 13.67 206,573 +0.21(+1.54%)
Aug 18, 2009 13.13 13.53 13.01 13.46 213,849 +0.55(+4.29%)
Aug 17, 2009 12.99 13.16 12.89 12.91 288,390 -0.42(-3.16%)
Aug 14, 2009 13.89 13.96 13.03 13.33 351,004 -0.64(-4.55%)
Aug 13, 2009 13.95 14.11 13.82 13.96 193,117 +0.04(+0.32%)
Aug 12, 2009 13.69 14.20 13.60 13.92 304,992 +0.20(+1.42%)
Aug 11, 2009 13.79 13.92 13.57 13.72 403,894 -0.19(-1.36%)
Aug 10, 2009 13.79 14.02 13.71 13.91 514,159 -0.08(-0.54%)
Aug 07, 2009 13.93 14.33 13.85 13.99 438,422 +0.38(+2.82%)
Aug 06, 2009 13.99 13.99 13.50 13.60 270,751 -0.28(-2.04%)
Aug 05, 2009 14.30 14.45 13.60 13.89 333,311 -0.42(-2.90%)
Aug 04, 2009 13.70 14.45 13.64 14.30 304,078 +0.50(+3.65%)
Aug 03, 2009 14.15 14.24 13.55 13.80 820,662 -0.21(-1.53%)
Jul 31, 2009 14.26 14.54 13.95 14.01 786,042 -0.31(-2.19%)
Jul 30, 2009 14.42 14.61 14.07 14.33 537,520 +0.15(+1.06%)
Jul 29, 2009 14.10 14.39 14.06 14.18 423,186 +0.05(+0.36%)
Jul 28, 2009 13.82 14.23 13.82 14.13 509,432 +0.20(+1.45%)
Jul 27, 2009 14.03 14.25 13.87 13.92 626,797 -0.04(-0.31%)
Jul 24, 2009 14.93 14.93 13.93 13.97 750 -1.03(-6.84%)
Jul 23, 2009 12.92 15.26 12.84 14.99 1,384,819 +2.29(+18.02%)
Jul 22, 2009 12.78 12.91 12.48 12.70 339,892 -0.09(-0.69%)
Jul 21, 2009 12.79 13.26 12.46 12.79 582,597 +0.56(+4.58%)
Jul 20, 2009 11.95 12.25 11.82 12.23 240,644 +0.33(+2.80%)
Jul 17, 2009 11.79 11.94 11.70 11.90 294,745 +0.14(+1.18%)
Jul 16, 2009 11.56 11.91 11.45 11.76 322,774 +0.20(+1.74%)
Jul 15, 2009 10.82 11.60 10.78 11.56 466,957 +0.88(+8.24%)
Jul 14, 2009 10.67 10.69 10.38 10.68 235,122 -0.02(-0.18%)
Jul 13, 2009 10.33 10.70 10.33 10.70 235,852 +0.55(+5.39%)
Jul 10, 2009 10.04 10.23 10.02 10.15 233,928 +0.05(+0.50%)
Jul 09, 2009 10.26 10.33 9.969 10.10 409,389 -0.13(-1.29%)
Jul 08, 2009 10.24 11.54 10.06 10.23 410,708 -0.17(-1.63%)
Jul 07, 2009 10.84 10.95 10.40 10.40 247,885 -0.44(-4.06%)
Jul 06, 2009 10.87 10.96 10.75 10.84 276,935 -0.05(-0.46%)
Jul 02, 2009 11.36 11.36 10.89 10.89 479,388 -0.70(-6.02%)
Jul 01, 2009 11.43 11.91 11.38 11.59 369,176 +0.23(+2.05%)
Jun 30, 2009 11.42 11.55 11.26 11.36 333,594 -0.02(-0.17%)
Jun 29, 2009 11.59 11.66 11.16 11.38 251,520 -0.10(-0.88%)
Jun 26, 2009 11.37 11.60 11.25 11.48 1,359,391 +0.03(+0.27%)
Jun 25, 2009 11.20 11.46 11.11 11.45 293,239 +0.29(+2.59%)
Jun 24, 2009 11.26 11.38 11.10 11.16 424,834 -0.03(-0.22%)
Jun 23, 2009 11.36 11.51 11.17 11.18 449,924 -0.13(-1.17%)
Jun 22, 2009 11.39 11.48 11.27 11.31 433,174 -0.18(-1.53%)
Jun 19, 2009 11.62 11.76 11.45 11.49 463,646 -0.07(-0.60%)
Jun 18, 2009 11.47 11.67 11.26 11.56 167,515 +0.07(+0.60%)
Jun 17, 2009 11.12 11.73 10.11 11.49 682,066 +0.32(+2.87%)
Jun 16, 2009 11.40 11.53 11.09 11.17 356,599 -0.15(-1.33%)
Jun 15, 2009 11.21 11.36 11.07 11.32 527,468 -0.03(-0.28%)
Jun 12, 2009 11.41 11.53 11.28 11.35 361,021 -0.09(-0.82%)
Jun 11, 2009 11.51 11.75 11.43 11.45 213,734 +0.02(+0.17%)
Jun 10, 2009 11.64 11.70 11.21 11.43 398,287 -0.11(-0.98%)
Jun 09, 2009 11.75 11.79 11.52 11.54 344,417 -0.20(-1.71%)
Jun 08, 2009 11.60 11.95 11.60 11.74 752,978 +0.36(+3.21%)
Jun 05, 2009 11.42 11.50 11.20 11.38 309,601 +0.09(+0.78%)
Jun 04, 2009 11.24 11.39 11.00 11.29 321,178 +0.08(+0.67%)
Jun 03, 2009 11.23 11.40 11.09 11.21 284,119 -0.12(-1.05%)
Jun 02, 2009 11.51 11.60 11.30 11.33 529,725 -0.23(-1.96%)
Jun 01, 2009 11.12 11.84 11.08 11.56 473,872 +0.65(+5.94%)
May 29, 2009 10.94 10.99 10.67 10.91 996,934 +0.00(+0.00%)
May 28, 2009 11.09 11.21 10.64 10.91 424,286 -0.04(-0.34%)
May 27, 2009 11.31 11.46 10.92 10.95 367,349 -0.43(-3.76%)
May 26, 2009 10.55 11.61 10.50 11.38 365,627 +0.62(+5.73%)
May 22, 2009 10.90 10.96 10.74 10.76 226,465 -0.09(-0.81%)
May 21, 2009 10.78 11.00 10.71 10.85 586,727 -0.13(-1.20%)
May 20, 2009 11.22 11.42 10.92 10.98 553,614 -0.15(-1.36%)
May 19, 2009 11.07 11.24 10.96 11.13 509,534 +0.03(+0.28%)
May 18, 2009 10.67 11.14 10.55 11.10 399,780 +0.66(+6.32%)
May 15, 2009 10.40 10.70 10.35 10.44 720,840 +0.02(+0.18%)
May 14, 2009 10.33 10.63 10.27 10.42 575,001 +0.16(+1.53%)
May 13, 2009 10.17 10.37 10.08 10.26 1,696,005 -0.13(-1.27%)
May 12, 2009 10.30 10.59 10.21 10.40 1,101,630 +0.15(+1.47%)
May 11, 2009 10.20 10.40 9.994 10.25 551,905 -0.18(-1.69%)
May 08, 2009 9.969 10.45 9.950 10.42 571,345 +0.68(+6.97%)
May 07, 2009 9.692 9.956 9.554 9.742 884,981 +0.12(+1.24%)
May 06, 2009 9.541 9.635 9.151 9.623 877,316 +0.23(+2.41%)
May 05, 2009 9.774 9.774 9.264 9.396 1,017,298 -0.25(-2.61%)
May 04, 2009 9.692 9.705 9.346 9.648 762,025 +0.17(+1.79%)
May 01, 2009 9.654 9.818 9.390 9.478 954,746 -0.27(-2.77%)
Apr 30, 2009 9.918 10.14 9.730 9.749 839,891 -0.07(-0.70%)
Apr 29, 2009 9.516 10.00 9.409 9.818 711,668 +0.36(+3.86%)
Apr 28, 2009 9.516 9.830 9.145 9.453 841,929 -0.23(-2.40%)
Apr 27, 2009 9.623 9.805 9.440 9.686 1,160,414 -0.14(-1.41%)
Apr 24, 2009 9.434 9.988 9.107 9.824 822,393 +0.67(+7.35%)
Apr 23, 2009 9.245 9.535 8.679 9.151 1,367,443 +0.27(+3.05%)
Apr 22, 2009 8.736 9.120 8.635 8.881 620,860 +0.01(+0.14%)
Apr 21, 2009 8.151 8.931 8.151 8.868 766,093 +0.68(+8.29%)
Apr 20, 2009 8.434 8.516 8.050 8.189 732,673 -0.44(-5.10%)
Apr 17, 2009 8.434 8.730 8.340 8.629 765,671 +0.23(+2.77%)
Apr 16, 2009 8.139 8.554 7.975 8.396 554,331 +0.41(+5.12%)
Apr 15, 2009 7.598 8.069 7.560 7.988 359,962 +0.33(+4.35%)
Apr 14, 2009 7.736 7.837 7.497 7.654 517,226 -0.25(-3.11%)
Apr 13, 2009 7.749 7.962 7.585 7.900 327,479 +0.06(+0.80%)
Apr 09, 2009 7.371 7.906 7.371 7.837 546,996 +0.65(+9.11%)
Apr 08, 2009 7.189 7.296 7.025 7.183 327,536 +0.08(+1.06%)
Apr 07, 2009 7.094 7.233 7.000 7.107 390,385 -0.12(-1.65%)
Apr 06, 2009 7.069 7.321 6.918 7.227 449,306 +0.03(+0.44%)
Apr 03, 2009 7.289 7.459 7.050 7.195 472,149 -0.14(-1.97%)
Apr 02, 2009 6.868 7.541 6.799 7.340 592,974 +0.74(+11.14%)
Apr 01, 2009 6.346 6.667 6.132 6.604 591,258 +0.06(+0.96%)
Mar 31, 2009 6.371 6.767 6.220 6.541 454,255 +0.25(+4.00%)
Mar 30, 2009 6.610 6.610 6.088 6.289 325,073 -0.95(-13.12%)
Mar 26, 2009 6.723 7.315 6.554 7.239 559,999 +0.74(+11.32%)
Mar 25, 2009 6.484 6.830 6.082 6.503 504,840 +0.11(+1.77%)
Mar 24, 2009 6.654 6.805 6.377 6.390 466,422 -0.40(-5.93%)
Mar 23, 2009 6.478 6.793 6.422 6.793 560,489 +0.68(+11.11%)
Mar 20, 2009 6.453 6.516 5.975 6.113 492,938 -0.27(-4.24%)
Mar 19, 2009 6.585 6.723 6.327 6.384 318,677 -0.08(-1.26%)
Mar 18, 2009 6.195 6.698 5.988 6.466 461,191 +0.28(+4.47%)
Mar 17, 2009 5.931 6.189 5.811 6.189 284,353 +0.23(+3.91%)
Mar 16, 2009 6.396 6.478 5.918 5.956 424,278 -0.16(-2.67%)
Mar 13, 2009 5.944 6.227 5.944 6.120 0 +0.22(+3.73%)
Mar 12, 2009 5.346 5.988 5.170 5.899 395,423 +0.55(+10.22%)
Mar 11, 2009 5.415 5.488 5.132 5.352 508,871 +0.01(+0.12%)
Mar 10, 2009 5.157 5.667 5.057 5.346 677,846 +0.33(+6.52%)
Mar 09, 2009 5.082 5.195 4.969 5.019 717,287 -0.11(-2.21%)
Mar 06, 2009 5.025 5.151 4.855 5.132 0 +0.23(+4.62%)
Mar 05, 2009 5.252 5.302 4.843 4.906 546,289 -0.49(-9.09%)
Mar 04, 2009 5.289 5.491 5.050 5.396 670,744 -0.31(-5.51%)
Mar 02, 2009 6.069 6.088 5.679 5.711 735,153 -0.46(-7.44%)
Feb 27, 2009 6.120 6.403 6.069 6.170 0 -0.06(-0.91%)
Feb 26, 2009 6.466 6.811 6.183 6.227 959,220 -0.17(-2.65%)
Feb 25, 2009 7.019 7.032 6.258 6.396 811,319 -0.68(-9.60%)
Feb 24, 2009 6.629 7.145 6.572 7.076 882,423 +0.56(+8.59%)
Feb 23, 2009 7.006 7.006 6.503 6.516 632,578 -0.29(-4.25%)
Feb 20, 2009 7.032 7.258 6.554 6.805 1,011,507 -0.41(-5.67%)
Feb 19, 2009 7.956 8.038 7.107 7.214 863,303 -0.71(-8.97%)
Feb 18, 2009 7.843 8.805 7.736 7.925 1,581,433 +0.41(+5.44%)
Feb 17, 2009 7.874 7.874 7.390 7.516 680,737 -0.58(-7.22%)
Feb 13, 2009 8.359 8.396 7.893 8.101 537,132 -0.21(-2.50%)
Feb 12, 2009 8.069 8.365 7.818 8.308 460,496 +0.06(+0.76%)
Feb 11, 2009 7.881 8.403 7.868 8.245 462,913 +0.45(+5.73%)
Feb 10, 2009 8.403 8.554 7.686 7.799 955,668 -0.67(-7.94%)
Feb 09, 2009 8.635 8.635 8.258 8.472 617,933 -0.23(-2.60%)
Feb 06, 2009 8.598 9.107 8.554 8.698 720,018 +0.08(+0.95%)
Feb 05, 2009 8.214 8.937 8.057 8.617 642,743 +0.35(+4.18%)
Feb 04, 2009 8.698 8.988 8.151 8.271 575,420 -0.43(-4.92%)
Feb 03, 2009 8.617 8.931 8.359 8.698 350,600 +0.18(+2.07%)
Feb 02, 2009 8.126 8.799 8.082 8.522 641,889 +0.21(+2.57%)
Jan 30, 2009 8.635 8.887 8.214 8.308 0 -0.42(-4.76%)
Jan 29, 2009 9.384 9.384 8.654 8.723 435,438 -0.75(-7.96%)
Jan 28, 2009 8.830 9.617 8.830 9.478 305,606 +0.67(+7.64%)
Jan 27, 2009 8.717 9.000 8.698 8.805 291,479 +0.19(+2.26%)
Jan 26, 2009 8.371 8.981 8.277 8.610 340,510 +0.23(+2.70%)
Jan 23, 2009 7.981 8.642 7.648 8.384 368,344 +0.18(+2.15%)
Jan 22, 2009 8.503 8.595 7.962 8.208 476,976 -0.47(-5.43%)
Jan 21, 2009 8.315 8.698 7.887 8.679 656,396 +0.53(+6.56%)
Jan 20, 2009 8.981 9.050 8.107 8.145 610,193 -0.89(-9.88%)
Jan 16, 2009 8.969 9.170 8.572 9.038 499,954 +0.19(+2.20%)
Jan 15, 2009 9.069 9.428 8.289 8.843 681,123 -0.45(-4.81%)
Jan 14, 2009 9.227 9.434 8.931 9.289 703,534 -0.12(-1.27%)
Jan 13, 2009 9.107 9.642 9.019 9.409 530,391 +0.21(+2.33%)
Jan 12, 2009 9.698 9.698 9.113 9.195 460,078 -0.57(-5.80%)
Jan 09, 2009 10.53 10.58 9.730 9.761 478,281 -0.82(-7.78%)
Jan 08, 2009 10.26 10.61 10.11 10.59 457,890 +0.32(+3.12%)
Jan 07, 2009 10.65 10.65 10.09 10.26 483,574 -0.58(-5.39%)
Jan 06, 2009 10.31 10.87 10.31 10.85 735,282 +0.62(+6.02%)
Jan 05, 2009 10.23 10.53 10.03 10.23 485,331 +0.02(+0.19%)
Jan 02, 2009 9.981 10.33 9.692 10.21 0 +0.25(+2.52%)
Jan 01, 2009 9.528 10.27 9.528 9.962 0 +0.00(+0.00%)
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%)
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.