Harry Winston Diamond Corporation (HW-T)

Last:

Change:

Volume:

4:53 PM ET

4.500

+0.120 (2.74%)

889,461

April 14, 2009

Detailed Quote

Open:

4.500

Yield:

4.444

High:

4.900

EPS:

1.410

Low:

4.390

P/E Ratio:

3.191

Bid Price:

4.500

Ex Date:

7/11/2008

Bid Size:

1

Dividend:

0.050

Ask Price:

4.580

52 Week High:

32.150
(5/5/2008)

Ask Size:

10

52 Week Low:

2.190
(3/9/2009)

Avg Volume:

374,700

Shares Out:

61.372 million

Quoted Market Value:

276.174 million

Enter date to view previous 30 days of price history (mm/dd/yyyy):

Date

Close

High

Low

Volume

4/14/2009

4.500

4.900

4.390

889,500

4/13/2009

4.380

4.400

4.000

602,100

4/9/2009

4.060

4.080

3.610

727,900

4/8/2009

3.450

3.500

3.310

151,800

4/7/2009

3.350

3.550

3.340

213,100

4/6/2009

3.550

3.720

3.440

279,900

4/3/2009

3.750

3.850

3.520

224,000

4/2/2009

3.850

3.940

3.700

338,100

4/1/2009

3.630

3.730

3.430

323,900

3/31/2009

3.630

3.630

3.370

405,500

3/30/2009

3.350

3.840

3.330

616,500

3/27/2009

3.840

3.850

3.360

507,100

3/26/2009

3.450

3.580

3.300

624,800

3/25/2009

3.260

3.490

3.050

660,400

3/24/2009

3.020

3.270

3.020

768,200

3/23/2009

3.080

3.290

3.060

1,357,100

3/20/2009

3.080

3.990

3.000

3,215,300

3/19/2009

2.280

2.620

2.280

630,500

3/18/2009

2.400

2.660

2.380

450,300

3/17/2009

2.490

2.830

2.490

328,200

3/16/2009

2.760

3.040

2.720

271,600

3/13/2009

2.820

3.020

2.810

203,900

3/12/2009

2.800

2.870

2.600

255,200

3/11/2009

2.650

2.680

2.410

407,100

3/10/2009

2.400

2.490

2.240

212,100

3/9/2009

2.200

2.570

2.190

271,200

3/6/2009

2.520

2.830

2.500

201,000

3/5/2009

2.670

2.950

2.660

180,400

3/4/2009

2.990

3.070

2.760

222,000

3/3/2009

2.780

2.960

2.690

217,700