Meritage Corp (NY: MTH )

77.19 +4.69 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 29.68 29.69 29.33 29.55 40,000 -0.08(-0.27%)
Oct 30, 2003 29.85 29.85 29.39 29.63 94,300 -0.36(-1.20%)
Oct 29, 2003 29.15 29.99 29.05 29.99 83,500 +0.79(+2.71%)
Oct 28, 2003 29.04 29.32 28.96 29.20 123,500 +0.21(+0.72%)
Oct 27, 2003 28.12 29.20 28.12 28.99 132,400 +0.94(+3.35%)
Oct 24, 2003 28.80 28.80 27.55 28.05 262,300 -0.86(-2.97%)
Oct 23, 2003 27.50 28.91 27.12 28.91 345,400 +0.91(+3.25%)
Oct 22, 2003 27.27 28.20 26.50 28.00 331,200 -0.23(-0.80%)
Oct 21, 2003 27.75 28.25 27.35 28.23 197,400 +1.17(+4.31%)
Oct 20, 2003 27.44 27.45 26.73 27.06 89,200 -0.29(-1.06%)
Oct 17, 2003 27.75 27.75 26.66 27.35 69,800 -0.40(-1.44%)
Oct 16, 2003 27.08 27.80 27.07 27.75 85,300 +0.67(+2.47%)
Oct 15, 2003 28.50 28.50 27.15 27.08 146,100 -1.35(-4.73%)
Oct 14, 2003 28.43 28.77 28.43 28.43 95,700 +0.32(+1.16%)
Oct 13, 2003 27.52 28.34 27.52 28.10 41,300 +0.59(+2.13%)
Oct 10, 2003 27.57 27.57 27.20 27.52 38,100 -0.13(-0.49%)
Oct 09, 2003 27.00 28.05 27.00 27.65 123,100 +0.78(+2.90%)
Oct 08, 2003 26.20 27.29 26.20 26.87 110,500 +0.63(+2.40%)
Oct 07, 2003 26.44 26.48 26.00 26.24 210,600 -0.20(-0.76%)
Oct 06, 2003 26.07 26.80 26.00 26.44 102,600 +0.37(+1.42%)
Oct 03, 2003 26.50 26.50 25.89 26.07 146,200 -0.05(-0.21%)
Oct 02, 2003 25.66 26.30 25.45 26.12 218,200 +1.20(+4.84%)
Oct 01, 2003 23.59 25.12 23.59 24.92 90,200 +1.30(+5.48%)
Sep 30, 2003 23.50 23.73 23.00 23.62 71,800 +0.12(+0.51%)
Sep 29, 2003 22.73 23.50 22.73 23.50 45,100 +0.74(+3.27%)
Sep 26, 2003 22.75 22.95 22.55 22.76 48,600 -0.01(-0.07%)
Sep 25, 2003 23.23 23.32 22.70 22.77 44,800 -0.44(-1.87%)
Sep 24, 2003 23.48 23.66 23.22 23.21 50,300 -0.18(-0.79%)
Sep 23, 2003 23.18 23.52 23.12 23.39 38,800 +0.21(+0.91%)
Sep 22, 2003 23.32 23.35 23.12 23.18 63,400 -0.27(-1.13%)
Sep 19, 2003 23.32 23.46 23.32 23.45 29,900 +0.05(+0.21%)
Sep 18, 2003 23.30 23.43 23.25 23.40 77,200 +0.08(+0.34%)
Sep 17, 2003 23.35 23.59 23.15 23.32 164,600 -0.41(-1.71%)
Sep 16, 2003 23.25 23.80 23.22 23.73 35,700 +0.55(+2.35%)
Sep 15, 2003 23.05 23.37 23.02 23.18 57,600 +0.25(+1.11%)
Sep 12, 2003 23.09 23.09 22.88 22.93 62,500 -0.16(-0.69%)
Sep 11, 2003 22.38 23.14 22.38 23.09 73,400 +0.71(+3.17%)
Sep 10, 2003 22.90 22.90 22.30 22.38 76,800 -0.65(-2.82%)
Sep 09, 2003 23.73 23.73 22.95 23.02 97,800 -0.68(-2.87%)
Sep 08, 2003 23.41 23.99 23.41 23.70 64,500 +0.30(+1.30%)
Sep 05, 2003 23.50 23.74 23.40 23.40 81,500 -0.10(-0.43%)
Sep 04, 2003 23.32 23.52 23.12 23.50 42,700 +0.20(+0.86%)
Sep 03, 2003 22.82 23.30 22.80 23.30 56,100 +0.57(+2.53%)
Sep 02, 2003 22.50 22.88 22.45 22.73 67,300 +0.25(+1.09%)
Aug 29, 2003 22.29 22.70 22.20 22.48 40,800 +0.19(+0.85%)
Aug 28, 2003 22.32 22.50 22.20 22.29 41,900 +0.00(+0.00%)
Aug 27, 2003 22.20 22.50 22.15 22.29 52,400 +0.11(+0.52%)
Aug 26, 2003 22.12 22.21 21.85 22.18 74,100 +0.03(+0.11%)
Aug 25, 2003 22.25 22.25 21.85 22.15 75,900 -0.14(-0.63%)
Aug 22, 2003 22.45 22.49 22.20 22.29 80,900 -0.11(-0.49%)
Aug 21, 2003 22.18 22.45 22.18 22.40 55,000 +0.23(+1.06%)
Aug 20, 2003 22.15 22.38 22.07 22.16 63,300 -0.11(-0.49%)
Aug 19, 2003 21.70 22.27 21.70 22.27 201,900 +0.57(+2.65%)
Aug 18, 2003 22.02 22.02 21.25 21.70 247,900 -0.21(-0.98%)
Aug 15, 2003 21.43 21.95 21.43 21.91 26,300 +0.57(+2.67%)
Aug 14, 2003 21.77 21.80 21.00 21.34 222,800 -0.30(-1.39%)
Aug 13, 2003 22.76 22.76 21.64 21.64 173,000 -1.12(-4.90%)
Aug 12, 2003 22.77 22.84 22.34 22.76 61,000 -0.01(-0.04%)
Aug 11, 2003 22.75 22.88 21.98 22.77 72,000 +0.02(+0.09%)
Aug 08, 2003 22.52 22.85 22.40 22.75 54,200 +0.30(+1.34%)
Aug 07, 2003 22.30 22.50 22.15 22.45 107,000 +0.20(+0.90%)
Aug 06, 2003 21.85 22.84 21.85 22.25 130,200 +0.50(+2.28%)
Aug 05, 2003 21.88 22.05 21.66 21.75 116,100 -0.17(-0.78%)
Aug 04, 2003 21.40 22.02 21.40 21.93 101,300 +0.28(+1.27%)
Aug 01, 2003 21.93 21.98 21.65 21.65 89,900 -0.54(-2.43%)
Jul 31, 2003 22.12 22.46 22.00 22.19 142,700 -0.01(-0.05%)
Jul 30, 2003 21.98 22.38 21.94 22.20 183,200 +0.20(+0.91%)
Jul 29, 2003 22.65 22.70 21.95 22.00 182,600 -0.75(-3.30%)
Jul 28, 2003 22.88 23.00 22.70 22.75 90,200 -0.18(-0.76%)
Jul 25, 2003 22.70 23.00 22.52 22.93 124,000 +0.08(+0.35%)
Jul 24, 2003 22.75 23.12 22.75 22.84 170,800 +0.12(+0.53%)
Jul 23, 2003 22.93 23.00 22.60 22.73 196,600 -0.02(-0.11%)
Jul 22, 2003 23.50 23.55 22.36 22.75 338,900 -0.92(-3.89%)
Jul 21, 2003 23.86 24.23 23.35 23.67 112,700 -0.18(-0.75%)
Jul 18, 2003 24.15 24.20 23.38 23.85 116,700 -0.35(-1.47%)
Jul 17, 2003 24.18 24.59 24.12 24.20 110,400 -0.10(-0.39%)
Jul 16, 2003 25.15 25.15 23.55 24.30 344,100 -0.85(-3.38%)
Jul 15, 2003 26.80 27.30 25.15 25.15 194,100 -1.49(-5.59%)
Jul 14, 2003 26.40 27.10 26.35 26.64 77,200 +0.41(+1.56%)
Jul 11, 2003 26.18 26.35 25.98 26.23 57,100 +0.18(+0.69%)
Jul 10, 2003 26.02 26.14 25.60 26.05 83,200 -0.12(-0.48%)
Jul 09, 2003 26.43 26.43 25.65 26.18 103,800 -0.25(-0.96%)
Jul 08, 2003 25.60 26.57 25.56 26.43 164,800 +0.88(+3.46%)
Jul 07, 2003 25.39 25.84 25.35 25.55 91,800 +0.36(+1.43%)
Jul 03, 2003 25.02 25.18 24.93 25.18 56,700 +0.00(+0.02%)
Jul 02, 2003 25.10 25.25 25.00 25.18 88,900 +0.17(+0.68%)
Jul 01, 2003 24.63 25.07 24.25 25.01 124,400 +0.38(+1.54%)
Jun 30, 2003 25.11 25.23 24.38 24.63 191,100 -0.45(-1.77%)
Jun 27, 2003 24.82 25.30 24.77 25.07 169,600 +0.18(+0.70%)
Jun 26, 2003 24.43 25.16 24.11 24.90 104,700 +0.57(+2.36%)
Jun 25, 2003 24.95 25.24 24.32 24.32 185,600 -0.62(-2.51%)
Jun 24, 2003 23.63 25.00 23.30 24.95 386,000 +1.32(+5.61%)
Jun 23, 2003 24.95 24.95 23.50 23.62 348,300 -1.32(-5.31%)
Jun 20, 2003 25.65 25.65 24.63 24.95 159,000 -0.78(-3.03%)
Jun 19, 2003 26.43 26.70 25.66 25.73 162,700 -0.72(-2.72%)
Jun 18, 2003 26.73 26.90 26.30 26.45 287,300 -0.25(-0.94%)
Jun 17, 2003 26.50 26.80 25.82 26.70 197,200 +0.46(+1.75%)
Jun 16, 2003 25.43 26.38 25.32 26.24 121,500 +0.93(+3.67%)
Jun 13, 2003 25.88 25.90 24.85 25.31 146,100 -0.87(-3.30%)
Jun 12, 2003 26.12 26.24 25.25 26.18 225,200 +0.57(+2.25%)
Jun 11, 2003 24.52 25.62 24.50 25.60 217,700 +1.20(+4.92%)
Jun 10, 2003 23.48 24.98 23.46 24.40 292,100 +1.12(+4.81%)
Jun 09, 2003 23.93 23.93 22.81 23.28 159,500 -0.74(-3.10%)
Jun 06, 2003 24.10 24.45 23.90 24.02 170,200 -0.07(-0.27%)
Jun 05, 2003 23.88 24.11 23.60 24.09 154,500 +0.09(+0.37%)
Jun 04, 2003 23.75 24.48 23.75 24.00 138,800 +0.30(+1.29%)
Jun 03, 2003 24.25 24.27 23.38 23.70 106,900 -0.32(-1.33%)
Jun 02, 2003 24.25 24.40 23.96 24.02 129,400 +0.43(+1.80%)
May 30, 2003 22.98 24.00 22.90 23.59 205,900 +0.59(+2.57%)
May 29, 2003 23.62 23.84 22.92 23.00 323,100 +0.29(+1.28%)
May 28, 2003 22.48 22.88 22.45 22.71 234,500 +0.39(+1.77%)
May 27, 2003 21.50 22.49 21.50 22.32 347,900 +0.96(+4.52%)
May 23, 2003 20.20 21.45 20.20 21.35 254,000 +1.15(+5.69%)
May 22, 2003 19.80 20.35 19.62 20.20 159,800 +0.50(+2.54%)
May 21, 2003 19.83 19.83 19.40 19.70 42,200 -0.13(-0.66%)
May 20, 2003 19.65 19.98 19.63 19.83 40,200 +0.17(+0.89%)
May 19, 2003 19.82 19.85 19.30 19.66 43,400 -0.29(-1.43%)
May 16, 2003 20.12 20.22 19.57 19.94 87,100 -0.50(-2.47%)
May 15, 2003 20.45 20.63 20.41 20.45 43,800 +0.05(+0.22%)
May 14, 2003 20.88 20.88 20.40 20.40 50,900 -0.48(-2.30%)
May 13, 2003 20.70 20.99 20.57 20.88 98,800 +0.18(+0.87%)
May 12, 2003 20.50 20.75 20.32 20.70 141,500 +0.45(+2.22%)
May 09, 2003 19.80 20.30 19.79 20.25 112,500 +0.50(+2.53%)
May 08, 2003 19.23 20.27 19.20 19.75 151,000 +0.43(+2.20%)
May 07, 2003 19.16 19.32 18.85 19.32 79,900 +0.18(+0.91%)
May 06, 2003 19.02 19.20 18.98 19.15 46,600 +0.02(+0.13%)
May 05, 2003 19.06 19.27 18.90 19.12 87,200 +0.12(+0.66%)
May 02, 2003 19.00 19.12 18.95 19.00 120,200 +0.00(+0.00%)
May 01, 2003 19.16 19.16 18.75 19.00 66,200 -0.07(-0.39%)
Apr 30, 2003 19.12 19.20 19.00 19.07 113,500 -0.05(-0.26%)
Apr 29, 2003 19.34 19.41 19.02 19.12 111,100 -0.11(-0.60%)
Apr 28, 2003 19.55 19.57 19.19 19.24 134,200 -0.31(-1.59%)
Apr 25, 2003 20.10 20.18 19.52 19.55 125,000 -0.55(-2.74%)
Apr 24, 2003 19.95 20.18 19.90 20.10 143,600 +0.28(+1.39%)
Apr 23, 2003 19.62 19.85 19.62 19.82 77,100 +0.27(+1.41%)
Apr 22, 2003 19.25 19.60 19.15 19.55 57,000 +0.30(+1.56%)
Apr 21, 2003 19.02 19.25 19.00 19.25 41,000 +0.30(+1.58%)
Apr 17, 2003 18.75 19.17 18.68 18.95 53,800 +0.32(+1.74%)
Apr 16, 2003 18.17 18.83 18.17 18.62 147,200 +0.45(+2.48%)
Apr 15, 2003 18.25 18.25 17.86 18.18 89,200 -0.07(-0.41%)
Apr 14, 2003 18.20 18.25 18.18 18.25 27,800 +0.09(+0.52%)
Apr 11, 2003 18.20 18.38 18.00 18.16 32,600 +0.01(+0.03%)
Apr 10, 2003 18.00 18.25 17.93 18.15 32,100 +0.16(+0.89%)
Apr 09, 2003 18.20 18.25 17.99 17.99 33,200 -0.14(-0.74%)
Apr 08, 2003 18.15 18.25 17.95 18.12 52,200 -0.02(-0.14%)
Apr 07, 2003 18.25 18.65 18.11 18.15 49,400 +0.30(+1.68%)
Apr 04, 2003 17.82 18.27 17.50 17.85 48,400 +0.05(+0.28%)
Apr 03, 2003 18.00 18.35 17.79 17.80 70,100 +0.00(+0.00%)
Apr 02, 2003 16.86 17.95 16.86 17.80 114,700 +0.99(+5.89%)
Apr 01, 2003 16.77 16.85 16.52 16.81 48,000 +0.04(+0.27%)
Mar 31, 2003 16.73 16.86 16.45 16.77 39,500 -0.09(-0.50%)
Mar 28, 2003 16.81 16.85 16.65 16.85 15,500 +0.04(+0.24%)
Mar 27, 2003 16.74 16.85 16.50 16.81 35,300 -0.05(-0.33%)
Mar 26, 2003 16.98 16.99 16.54 16.86 45,900 -0.11(-0.65%)
Mar 25, 2003 16.62 17.00 16.38 16.98 51,400 +0.08(+0.47%)
Mar 24, 2003 17.00 17.00 16.65 16.89 32,100 -0.41(-2.40%)
Mar 21, 2003 16.80 17.32 16.80 17.31 46,600 +0.63(+3.81%)
Mar 20, 2003 16.73 16.97 16.50 16.68 67,100 -0.05(-0.30%)
Mar 19, 2003 16.30 16.88 16.30 16.73 49,500 +0.46(+2.86%)
Mar 18, 2003 16.61 16.66 16.05 16.26 39,900 -0.35(-2.11%)
Mar 17, 2003 16.16 16.67 15.99 16.61 52,600 +0.45(+2.82%)
Mar 14, 2003 16.10 16.55 15.80 16.16 111,000 +0.16(+0.97%)
Mar 13, 2003 15.50 16.00 15.12 16.00 79,300 +0.93(+6.17%)
Mar 12, 2003 14.96 15.15 14.88 15.07 23,500 +0.12(+0.80%)
Mar 11, 2003 14.75 15.15 14.75 14.95 41,200 +0.12(+0.84%)
Mar 10, 2003 15.13 15.13 14.76 14.82 69,400 -0.31(-2.02%)
Mar 07, 2003 14.80 15.31 14.62 15.13 74,200 +0.25(+1.65%)
Mar 06, 2003 15.26 15.27 14.55 14.88 133,000 -0.50(-3.25%)
Mar 05, 2003 14.50 15.45 14.50 15.38 154,400 +0.76(+5.20%)
Mar 04, 2003 15.88 15.93 14.55 14.62 137,700 -1.45(-9.05%)
Mar 03, 2003 15.79 16.30 15.79 16.08 54,900 +0.28(+1.77%)
Feb 28, 2003 15.70 15.80 15.60 15.80 77,700 +0.05(+0.32%)
Feb 27, 2003 16.02 16.20 15.50 15.75 120,100 -0.27(-1.72%)
Feb 26, 2003 16.30 16.40 16.02 16.02 47,600 -0.33(-1.99%)
Feb 25, 2003 16.12 16.55 16.02 16.35 46,200 +0.20(+1.21%)
Feb 24, 2003 16.14 16.20 16.10 16.16 42,600 -0.03(-0.19%)
Feb 21, 2003 15.95 16.27 15.86 16.18 47,300 +0.31(+1.95%)
Feb 20, 2003 15.93 16.09 15.82 15.88 47,500 -0.05(-0.31%)
Feb 19, 2003 16.08 16.35 15.88 15.93 42,800 -0.28(-1.73%)
Feb 18, 2003 15.70 16.30 15.48 16.20 44,100 +0.62(+3.98%)
Feb 14, 2003 15.45 15.75 15.43 15.59 34,100 +0.19(+1.23%)
Feb 13, 2003 15.37 15.39 15.25 15.39 40,400 -0.10(-0.61%)
Feb 12, 2003 15.80 15.80 15.45 15.49 33,900 -0.26(-1.65%)
Feb 11, 2003 16.40 16.40 15.56 15.75 75,700 -0.56(-3.43%)
Feb 10, 2003 15.80 16.31 15.63 16.31 74,100 +0.56(+3.56%)
Feb 07, 2003 16.50 16.52 15.63 15.75 43,900 -0.69(-4.20%)
Feb 06, 2003 16.88 17.00 16.20 16.44 76,200 -0.31(-1.85%)
Feb 05, 2003 16.30 16.75 16.25 16.75 67,400 +0.55(+3.40%)
Feb 04, 2003 16.20 16.34 15.99 16.20 63,700 -0.05(-0.34%)
Feb 03, 2003 16.43 16.50 16.00 16.25 113,700 -0.19(-1.16%)
Jan 31, 2003 16.25 16.45 15.71 16.45 91,700 +0.14(+0.89%)
Jan 30, 2003 16.43 16.46 16.11 16.30 66,600 -0.18(-1.06%)
Jan 29, 2003 16.07 16.48 15.90 16.48 58,800 +0.40(+2.49%)
Jan 28, 2003 16.02 16.34 15.62 16.07 105,000 +0.13(+0.85%)
Jan 27, 2003 16.61 16.95 15.65 15.94 195,100 -0.67(-4.00%)
Jan 24, 2003 17.32 17.32 16.15 16.61 178,900 -0.82(-4.71%)
Jan 23, 2003 17.95 18.02 17.25 17.43 78,700 -0.43(-2.38%)
Jan 22, 2003 17.02 17.85 16.90 17.85 67,000 +0.70(+4.08%)
Jan 21, 2003 17.70 17.71 17.07 17.15 59,400 -0.34(-1.94%)
Jan 17, 2003 17.90 17.90 17.36 17.49 38,100 -0.46(-2.56%)
Jan 16, 2003 17.99 18.10 17.65 17.95 92,500 -0.01(-0.06%)
Jan 15, 2003 17.50 18.05 17.02 17.96 121,800 +0.57(+3.25%)
Jan 14, 2003 18.15 18.15 17.38 17.39 54,000 -0.75(-4.16%)
Jan 13, 2003 18.40 18.50 17.85 18.15 66,600 -0.25(-1.36%)
Jan 10, 2003 18.30 18.50 18.10 18.40 62,500 +0.05(+0.27%)
Jan 09, 2003 18.38 18.93 18.35 18.35 83,000 +0.10(+0.55%)
Jan 08, 2003 17.58 18.50 17.52 18.25 104,100 +0.68(+3.84%)
Jan 07, 2003 17.25 17.70 17.10 17.57 80,900 +0.08(+0.46%)
Jan 06, 2003 17.50 17.57 17.20 17.50 48,000 -0.00(-0.03%)
Jan 03, 2003 17.68 17.92 17.27 17.50 62,000 -0.17(-0.96%)
Jan 02, 2003 16.88 17.95 16.73 17.67 113,800 +0.85(+5.02%)
Dec 31, 2002 16.73 16.95 16.45 16.82 86,700 -0.07(-0.38%)
Dec 30, 2002 17.15 17.15 16.68 16.89 72,800 -0.30(-1.75%)
Dec 27, 2002 17.15 17.40 17.05 17.19 53,800 -0.02(-0.12%)
Dec 26, 2002 16.70 17.25 16.70 17.21 102,400 +0.46(+2.75%)
Dec 24, 2002 16.82 17.00 16.75 16.75 12,300 -0.05(-0.33%)
Dec 23, 2002 17.00 17.06 16.59 16.80 38,600 -0.20(-1.15%)
Dec 20, 2002 16.91 17.16 16.35 17.00 71,500 +0.09(+0.56%)
Dec 19, 2002 16.70 17.10 16.50 16.91 56,000 +0.21(+1.23%)
Dec 18, 2002 16.77 16.88 16.45 16.70 56,400 -0.06(-0.36%)
Dec 17, 2002 17.15 17.20 16.68 16.76 113,900 +0.11(+0.66%)
Dec 16, 2002 16.50 17.00 16.30 16.65 126,000 +0.90(+5.71%)
Dec 13, 2002 16.08 16.50 15.68 15.75 131,600 -0.32(-2.02%)
Dec 12, 2002 15.68 16.54 15.60 16.07 99,400 +0.35(+2.26%)
Dec 11, 2002 15.68 15.93 15.41 15.72 53,900 +0.04(+0.29%)
Dec 10, 2002 15.62 15.90 15.40 15.68 101,500 +0.10(+0.64%)
Dec 09, 2002 15.30 15.81 15.30 15.57 134,200 +0.27(+1.80%)
Dec 06, 2002 15.00 15.38 14.79 15.30 106,200 +0.05(+0.33%)
Dec 05, 2002 15.25 15.40 14.72 15.25 103,400 +0.00(+0.00%)
Dec 04, 2002 15.57 15.57 15.07 15.25 176,900 -0.32(-2.09%)
Dec 03, 2002 16.20 16.20 15.53 15.57 148,000 -0.62(-3.86%)
Dec 02, 2002 16.70 16.80 16.20 16.20 61,600 -0.35(-2.11%)
Nov 29, 2002 16.95 17.00 16.52 16.55 22,000 -0.45(-2.65%)
Nov 27, 2002 16.35 17.12 16.35 17.00 76,000 +0.67(+4.10%)
Nov 26, 2002 17.00 17.05 16.25 16.33 91,300 -0.67(-3.94%)
Nov 25, 2002 16.02 17.10 16.02 17.00 102,000 +0.90(+5.59%)
Nov 22, 2002 15.90 16.30 15.70 16.10 107,600 +0.19(+1.16%)
Nov 21, 2002 15.57 16.25 15.57 15.91 94,900 +0.54(+3.55%)
Nov 20, 2002 16.23 16.40 15.25 15.37 363,000 -0.86(-5.27%)
Nov 19, 2002 16.55 16.60 16.23 16.23 92,400 -0.32(-1.93%)
Nov 18, 2002 16.87 16.96 16.46 16.55 116,300 -0.20(-1.22%)
Nov 15, 2002 16.73 16.90 16.62 16.75 109,200 -0.05(-0.30%)
Nov 14, 2002 16.45 16.93 16.40 16.80 140,500 +0.60(+3.70%)
Nov 13, 2002 16.05 16.46 15.93 16.20 91,300 +0.15(+0.93%)
Nov 12, 2002 16.15 16.40 15.79 16.05 229,700 +0.12(+0.75%)
Nov 11, 2002 16.49 16.55 15.72 15.93 258,700 -0.43(-2.66%)
Nov 08, 2002 17.99 17.99 16.13 16.36 351,100 -1.62(-9.01%)
Nov 07, 2002 20.50 20.50 17.95 17.98 278,700 -2.50(-12.23%)
Nov 06, 2002 20.27 20.62 19.65 20.49 168,200 +0.31(+1.56%)
Nov 05, 2002 20.80 20.80 19.95 20.18 81,700 -0.57(-2.75%)
Nov 04, 2002 20.40 21.10 20.15 20.75 101,200 +0.55(+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.