Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.304	7.544	7.304	7.414	166,284	+0.25(+3.55%)
May 29, 2003	6.791	7.194	6.791	7.160	235,257	+0.32(+4.70%)
May 28, 2003	6.647	6.843	6.575	6.839	135,653	+0.29(+4.40%)
May 27, 2003	6.527	6.579	6.488	6.551	54,386	+0.02(+0.37%)
May 23, 2003	6.383	6.551	6.349	6.527	50,843	+0.14(+2.26%)
May 22, 2003	6.339	6.383	6.287	6.383	48,135	+0.05(+0.76%)
May 21, 2003	6.330	6.335	6.224	6.335	71,264	+0.00(+0.08%)
May 20, 2003	6.291	6.344	6.272	6.330	54,386	+0.04(+0.69%)
May 19, 2003	6.479	6.527	6.239	6.287	119,399	-0.19(-2.96%)
May 16, 2003	6.767	6.791	6.479	6.479	185,872	-0.34(-4.93%)
May 15, 2003	6.791	6.829	6.719	6.815	74,182	+0.14(+2.16%)
May 14, 2003	6.930	6.935	6.666	6.671	159,616	-0.21(-3.07%)
May 13, 2003	6.863	6.887	6.719	6.882	82,517	-0.01(-0.21%)
May 12, 2003	6.695	6.935	6.695	6.896	205,042	+0.15(+2.28%)
May 09, 2003	6.575	6.743	6.575	6.743	35,424	+0.17(+2.55%)
May 08, 2003	6.627	6.680	6.503	6.575	232,965	-0.05(-0.72%)
May 07, 2003	6.575	6.671	6.479	6.623	94,394	+0.00(+0.07%)
May 06, 2003	6.431	6.767	6.431	6.618	73,973	+0.14(+2.15%)
May 05, 2003	6.671	6.671	6.359	6.479	145,447	-0.17(-2.53%)
May 02, 2003	6.277	6.647	6.277	6.647	80,433	+0.37(+5.89%)
May 01, 2003	6.743	6.743	6.076	6.277	468,014	-0.47(-6.90%)
Apr 30, 2003	6.479	6.824	6.383	6.743	229,631	+0.22(+3.31%)
Apr 29, 2003	6.047	6.651	6.047	6.527	182,538	+0.45(+7.43%)
Apr 28, 2003	6.032	6.138	5.984	6.076	171,702	+0.04(+0.72%)
Apr 25, 2003	5.936	6.061	5.840	6.032	257,553	+0.10(+1.62%)
Apr 24, 2003	5.639	6.023	5.615	5.936	140,237	+0.25(+4.39%)
Apr 23, 2003	5.807	5.831	5.615	5.687	75,640	-0.07(-1.25%)
Apr 22, 2003	5.543	5.821	5.528	5.759	60,637	+0.19(+3.36%)
Apr 21, 2003	5.471	5.576	5.471	5.572	27,088	+0.05(+0.96%)
Apr 17, 2003	5.423	5.557	5.389	5.519	88,143	+0.14(+2.68%)
Apr 16, 2003	5.476	5.476	5.284	5.375	62,513	-0.05(-0.97%)
Apr 15, 2003	5.452	5.452	5.356	5.428	55,636	+0.00(+0.00%)
Apr 14, 2003	5.231	5.452	5.217	5.428	66,055	+0.18(+3.48%)
Apr 11, 2003	5.495	5.495	5.068	5.245	152,323	-0.20(-3.70%)
Apr 10, 2003	5.159	5.591	5.111	5.447	210,668	+0.25(+4.80%)
Apr 09, 2003	5.303	5.356	5.159	5.197	105,438	-0.12(-2.34%)
Apr 08, 2003	5.485	5.490	5.279	5.322	68,972	-0.12(-2.12%)
Apr 07, 2003	5.212	5.495	5.212	5.437	138,153	+0.32(+6.29%)
Apr 04, 2003	5.193	5.260	5.111	5.116	47,718	-0.07(-1.30%)
Apr 03, 2003	5.188	5.217	5.087	5.183	60,012	-0.05(-1.01%)
Apr 02, 2003	5.087	5.279	5.087	5.236	68,139	+0.20(+3.90%)
Apr 01, 2003	5.111	5.111	4.986	5.039	72,515	-0.12(-2.33%)
Mar 31, 2003	4.895	5.226	4.703	5.159	151,698	+0.22(+4.37%)
Mar 28, 2003	5.236	5.236	4.799	4.943	236,716	-0.29(-5.50%)
Mar 27, 2003	5.183	5.245	5.140	5.231	55,428	+0.02(+0.37%)
Mar 26, 2003	5.212	5.303	5.140	5.212	121,692	+0.00(+0.00%)
Mar 25, 2003	5.183	5.255	5.111	5.212	85,642	+0.05(+1.02%)
Mar 24, 2003	5.073	5.231	5.058	5.159	191,915	+0.09(+1.70%)
Mar 21, 2003	4.938	5.073	4.929	5.073	157,949	+0.18(+3.73%)
Mar 20, 2003	4.775	4.895	4.770	4.890	120,025	+0.09(+1.90%)
Mar 19, 2003	4.823	4.837	4.780	4.799	100,020	+0.00(+0.00%)
Mar 18, 2003	4.732	4.837	4.703	4.799	231,089	+0.12(+2.46%)
Mar 17, 2003	4.655	4.693	4.617	4.684	199,624	+0.00(+0.10%)
Mar 14, 2003	4.727	4.727	4.665	4.679	39,591	-0.02(-0.41%)
Mar 13, 2003	4.549	4.717	4.549	4.698	195,665	+0.20(+4.37%)
Mar 12, 2003	4.645	4.645	4.501	4.501	127,526	-0.15(-3.30%)
Mar 11, 2003	4.593	4.746	4.593	4.655	93,977	+0.07(+1.46%)
Mar 10, 2003	4.799	4.799	4.535	4.588	246,301	-0.16(-3.43%)
Mar 07, 2003	4.785	4.919	4.487	4.751	425,297	-0.23(-4.62%)
Mar 06, 2003	4.991	5.154	4.919	4.981	101,896	-0.06(-1.14%)
Mar 05, 2003	5.159	5.173	5.015	5.039	80,016	-0.12(-2.33%)
Mar 04, 2003	5.231	5.245	5.111	5.159	95,228	-0.06(-1.10%)

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.