Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.715	6.787	6.571	6.724	590,672	-0.12(-1.68%)
May 30, 2006	7.055	7.055	6.835	6.839	213,292	-0.24(-3.39%)
May 26, 2006	7.261	7.261	7.041	7.079	127,600	-0.16(-2.25%)
May 25, 2006	7.026	7.242	7.026	7.242	153,454	+0.22(+3.07%)
May 24, 2006	6.830	7.046	6.830	7.026	308,993	+0.18(+2.59%)
May 23, 2006	6.907	6.955	6.820	6.849	171,593	-0.03(-0.42%)
May 22, 2006	6.825	7.046	6.729	6.878	263,332	+0.00(+0.07%)
May 19, 2006	6.883	6.945	6.724	6.873	157,207	-0.07(-1.04%)
May 18, 2006	6.950	7.002	6.887	6.945	204,118	-0.03(-0.41%)
May 17, 2006	6.907	7.060	6.878	6.974	182,226	-0.03(-0.41%)
May 16, 2006	7.026	7.050	6.955	7.002	140,735	-0.01(-0.21%)
May 15, 2006	6.806	7.089	6.791	7.017	160,751	+0.16(+2.38%)
May 12, 2006	6.940	7.132	6.820	6.854	242,899	-0.33(-4.54%)
May 11, 2006	7.314	7.338	7.170	7.180	213,501	-0.16(-2.16%)
May 10, 2006	7.242	7.444	7.223	7.338	166,589	+0.11(+1.53%)
May 09, 2006	7.247	7.367	7.180	7.228	183,060	-0.07(-0.92%)
May 08, 2006	7.266	7.329	7.166	7.295	162,210	+0.00(+0.00%)
May 05, 2006	7.190	7.458	7.190	7.295	166,172	+0.13(+1.88%)
May 04, 2006	7.377	7.377	7.084	7.161	244,358	-0.22(-2.99%)
May 03, 2006	7.137	7.458	7.074	7.381	298,985	+0.24(+3.43%)
May 02, 2006	7.530	7.794	7.079	7.137	566,278	+0.09(+1.22%)
May 01, 2006	7.281	7.362	6.839	7.050	339,225	-0.19(-2.65%)
Apr 28, 2006	7.170	7.324	7.098	7.242	180,975	+0.02(+0.33%)
Apr 27, 2006	7.098	7.261	7.031	7.218	163,044	+0.10(+1.35%)
Apr 26, 2006	7.314	7.410	7.098	7.122	122,596	-0.17(-2.30%)
Apr 25, 2006	7.271	7.300	7.166	7.290	118,634	+0.02(+0.26%)
Apr 24, 2006	7.410	7.410	7.271	7.271	149,909	-0.26(-3.44%)
Apr 21, 2006	7.602	7.626	7.333	7.530	184,937	+0.05(+0.71%)
Apr 20, 2006	7.386	7.482	7.343	7.477	128,225	+0.05(+0.71%)
Apr 19, 2006	7.362	7.501	7.362	7.425	164,504	-0.00(-0.06%)
Apr 18, 2006	7.002	7.429	7.002	7.429	156,581	+0.43(+6.10%)
Apr 17, 2006	6.979	7.007	6.931	7.002	191,192	-0.00(-0.07%)
Apr 13, 2006	7.022	7.031	6.926	7.007	97,576	-0.01(-0.20%)
Apr 12, 2006	6.796	7.055	6.796	7.022	134,063	-0.01(-0.20%)
Apr 11, 2006	6.959	7.036	6.950	7.036	132,395	+0.10(+1.38%)
Apr 10, 2006	6.979	7.017	6.907	6.940	187,647	-0.05(-0.69%)
Apr 07, 2006	7.094	7.113	6.979	6.988	184,937	-0.06(-0.88%)
Apr 06, 2006	6.758	7.055	6.758	7.050	192,651	+0.15(+2.15%)
Apr 05, 2006	7.098	7.098	6.897	6.902	108,835	-0.23(-3.23%)
Apr 04, 2006	6.907	7.142	6.887	7.132	202,867	+0.15(+2.20%)
Apr 03, 2006	6.931	6.993	6.863	6.979	250,613	+0.10(+1.39%)
Mar 31, 2006	7.002	7.002	6.883	6.883	251,030	-0.12(-1.71%)
Mar 30, 2006	7.041	7.041	6.902	7.002	108,210	-0.03(-0.41%)
Mar 29, 2006	7.103	7.132	7.012	7.031	140,318	+0.00(+0.07%)
Mar 28, 2006	7.007	7.074	6.907	7.026	74,433	+0.02(+0.34%)
Mar 27, 2006	7.098	7.137	6.950	7.002	108,835	-0.10(-1.42%)
Mar 24, 2006	7.084	7.113	7.007	7.103	88,611	+0.02(+0.34%)
Mar 23, 2006	7.026	7.118	6.988	7.079	125,098	+0.03(+0.41%)
Mar 22, 2006	6.921	7.060	6.907	7.050	258,953	+0.10(+1.45%)
Mar 21, 2006	7.156	7.156	6.935	6.950	247,486	-0.17(-2.42%)
Mar 20, 2006	7.050	7.122	6.998	7.122	112,380	+0.08(+1.09%)
Mar 17, 2006	7.055	7.098	6.955	7.046	519,158	+0.04(+0.55%)
Mar 16, 2006	7.041	7.050	6.945	7.007	141,569	-0.02(-0.27%)
Mar 15, 2006	6.950	7.041	6.940	7.026	184,728	+0.07(+1.03%)
Mar 14, 2006	6.868	7.012	6.815	6.955	115,716	+0.09(+1.33%)
Mar 13, 2006	6.806	6.950	6.739	6.863	185,354	+0.06(+0.85%)
Mar 10, 2006	6.782	6.835	6.720	6.806	192,651	+0.03(+0.50%)
Mar 09, 2006	6.763	6.806	6.696	6.772	157,415	+0.03(+0.50%)
Mar 08, 2006	6.619	6.806	6.614	6.739	123,638	+0.11(+1.59%)
Mar 07, 2006	6.662	6.691	6.571	6.633	177,222	-0.10(-1.43%)
Mar 06, 2006	6.273	6.811	6.273	6.729	103,623	+0.00(+0.00%)
Mar 03, 2006	6.835	6.835	6.715	6.729	536,463	-0.10(-1.41%)
Mar 02, 2006	6.801	6.883	6.787	6.825	301,487	+0.01(+0.21%)

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.