Meritage Corp (NY: MTH )

83.69 -2.61 (-3.02%)
Streaming Delayed Price Updated: 1:06 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 46.67 47.12 46.41 46.80 127,700 -0.07(-0.15%)
Nov 29, 2004 47.73 47.73 46.50 46.87 156,400 -0.93(-1.95%)
Nov 26, 2004 48.20 48.23 47.77 47.80 39,900 -0.40(-0.83%)
Nov 24, 2004 47.94 48.65 47.65 48.20 92,100 +0.16(+0.33%)
Nov 23, 2004 47.31 48.17 46.64 48.04 200,000 +0.78(+1.65%)
Nov 22, 2004 46.75 47.67 46.58 47.26 190,800 +0.70(+1.49%)
Nov 19, 2004 47.67 47.80 46.40 46.56 118,400 -1.11(-2.32%)
Nov 18, 2004 47.42 47.76 47.07 47.67 84,400 +0.37(+0.78%)
Nov 17, 2004 46.83 47.66 46.56 47.30 148,500 +0.60(+1.28%)
Nov 16, 2004 47.77 47.77 46.50 46.70 211,800 -1.07(-2.24%)
Nov 15, 2004 46.98 48.52 46.70 47.77 196,900 +1.11(+2.37%)
Nov 12, 2004 45.50 46.98 45.25 46.66 130,200 +1.33(+2.93%)
Nov 11, 2004 45.73 45.85 45.00 45.34 137,900 -0.34(-0.74%)
Nov 10, 2004 45.70 45.90 45.33 45.67 117,200 -0.03(-0.05%)
Nov 09, 2004 44.35 46.10 44.35 45.70 461,900 +0.97(+2.16%)
Nov 08, 2004 44.88 45.33 44.60 44.73 221,200 +0.06(+0.13%)
Nov 05, 2004 45.38 45.50 44.20 44.67 224,500 -0.70(-1.54%)
Nov 04, 2004 45.76 45.76 44.48 45.38 215,000 -0.38(-0.83%)
Nov 03, 2004 45.90 46.03 45.12 45.76 122,300 +0.30(+0.67%)
Nov 02, 2004 45.47 45.94 44.77 45.45 175,500 -0.01(-0.02%)
Nov 01, 2004 44.34 45.80 44.31 45.46 342,900 +1.11(+2.50%)
Oct 29, 2004 44.00 44.95 43.77 44.35 198,600 +0.12(+0.28%)
Oct 28, 2004 43.64 45.23 43.61 44.23 353,500 -0.06(-0.15%)
Oct 27, 2004 42.25 44.42 42.02 44.29 473,600 +2.67(+6.42%)
Oct 26, 2004 38.25 42.83 38.25 41.62 493,900 +3.77(+9.97%)
Oct 25, 2004 37.75 38.40 37.40 37.84 154,400 +0.42(+1.12%)
Oct 22, 2004 37.30 37.92 36.98 37.42 98,400 +0.12(+0.32%)
Oct 21, 2004 36.90 37.60 36.80 37.30 62,500 +0.41(+1.11%)
Oct 20, 2004 36.80 37.40 36.34 36.90 123,400 +0.03(+0.07%)
Oct 19, 2004 37.12 37.74 36.86 36.87 163,700 -0.26(-0.69%)
Oct 18, 2004 36.30 37.58 35.80 37.12 183,400 +0.82(+2.26%)
Oct 15, 2004 36.16 36.60 36.08 36.30 181,000 +0.26(+0.71%)
Oct 14, 2004 36.91 37.48 35.80 36.05 187,800 -0.91(-2.45%)
Oct 13, 2004 37.60 37.62 36.38 36.95 112,200 -0.65(-1.72%)
Oct 12, 2004 36.83 37.94 36.77 37.60 133,600 +0.65(+1.75%)
Oct 11, 2004 37.10 37.17 36.58 36.95 58,300 -0.05(-0.12%)
Oct 08, 2004 37.08 37.54 36.59 37.00 114,700 +0.09(+0.26%)
Oct 07, 2004 37.74 37.74 36.74 36.91 118,900 -0.84(-2.21%)
Oct 06, 2004 37.27 38.15 37.10 37.74 189,800 +0.37(+0.98%)
Oct 05, 2004 38.00 38.01 36.88 37.38 268,500 -1.17(-3.04%)
Oct 04, 2004 39.91 40.19 38.17 38.55 154,400 -1.35(-3.40%)
Oct 01, 2004 40.00 40.20 39.48 39.90 122,600 +0.60(+1.53%)
Sep 30, 2004 38.53 39.50 38.46 39.30 67,600 +0.77(+2.00%)
Sep 29, 2004 38.85 39.17 38.20 38.53 81,600 -0.22(-0.57%)
Sep 28, 2004 39.15 39.32 38.66 38.75 60,100 -0.38(-0.96%)
Sep 27, 2004 38.82 39.81 38.35 39.12 123,600 +0.30(+0.79%)
Sep 24, 2004 39.20 39.48 38.41 38.82 117,500 -0.27(-0.70%)
Sep 23, 2004 39.18 39.28 38.90 39.09 83,300 -0.09(-0.22%)
Sep 22, 2004 39.00 39.52 38.73 39.18 97,600 +0.18(+0.46%)
Sep 21, 2004 38.50 39.58 38.26 39.00 237,900 +0.92(+2.43%)
Sep 20, 2004 38.48 38.52 37.85 38.08 208,900 -0.28(-0.74%)
Sep 17, 2004 38.75 39.17 38.36 38.36 209,400 -0.23(-0.60%)
Sep 16, 2004 36.75 38.62 36.35 38.59 349,900 +2.73(+7.61%)
Sep 15, 2004 35.31 36.06 35.10 35.86 88,900 +0.42(+1.19%)
Sep 14, 2004 35.42 35.48 34.98 35.44 44,200 +0.02(+0.04%)
Sep 13, 2004 35.07 35.60 34.93 35.42 54,400 +0.42(+1.21%)
Sep 10, 2004 35.08 35.25 34.65 35.00 60,800 -0.05(-0.14%)
Sep 09, 2004 34.55 35.23 34.55 35.05 58,400 +0.57(+1.67%)
Sep 08, 2004 34.89 35.02 34.48 34.48 61,800 -0.46(-1.33%)
Sep 07, 2004 34.29 35.38 34.25 34.94 79,700 +0.90(+2.64%)
Sep 03, 2004 34.10 34.35 33.95 34.04 30,700 -0.24(-0.70%)
Sep 02, 2004 33.96 34.31 33.91 34.28 30,400 +0.30(+0.90%)
Sep 01, 2004 33.35 34.08 33.17 33.98 55,300 +0.57(+1.71%)
Aug 31, 2004 32.88 33.74 32.78 33.41 83,900 +0.50(+1.52%)
Aug 30, 2004 33.42 33.42 32.59 32.91 60,400 -0.57(-1.70%)
Aug 27, 2004 33.40 33.52 32.92 33.48 50,900 +0.02(+0.07%)
Aug 26, 2004 32.98 33.45 32.96 33.45 55,300 +0.43(+1.29%)
Aug 25, 2004 33.70 33.70 32.22 33.02 95,900 -0.52(-1.56%)
Aug 24, 2004 33.73 33.85 33.00 33.55 61,700 -0.03(-0.09%)
Aug 23, 2004 33.45 33.73 33.04 33.58 114,300 +0.18(+0.54%)
Aug 20, 2004 33.00 33.40 32.92 33.40 51,400 +0.34(+1.03%)
Aug 19, 2004 33.19 33.33 33.00 33.06 71,800 -0.38(-1.14%)
Aug 18, 2004 33.10 33.50 32.85 33.44 67,200 +0.34(+1.03%)
Aug 17, 2004 32.78 33.48 32.73 33.10 135,100 +0.48(+1.49%)
Aug 16, 2004 31.64 32.62 31.59 32.62 118,100 +0.85(+2.66%)
Aug 13, 2004 31.48 32.08 31.48 31.77 108,700 +0.42(+1.34%)
Aug 12, 2004 32.26 32.30 31.05 31.35 105,300 -0.98(-3.03%)
Aug 11, 2004 32.10 32.35 31.82 32.33 122,800 +0.15(+0.47%)
Aug 10, 2004 31.22 32.35 31.22 32.18 198,100 +0.97(+3.11%)
Aug 09, 2004 31.41 31.77 31.12 31.21 74,800 -0.20(-0.64%)
Aug 06, 2004 31.73 32.12 31.41 31.41 141,800 -0.32(-0.99%)
Aug 05, 2004 32.00 32.23 31.62 31.73 168,300 +0.03(+0.08%)
Aug 04, 2004 31.10 31.95 31.00 31.70 139,800 +0.45(+1.46%)
Aug 03, 2004 31.40 31.43 31.00 31.25 112,700 -0.25(-0.81%)
Aug 02, 2004 30.85 31.62 30.64 31.50 105,400 +0.55(+1.78%)
Jul 30, 2004 30.85 31.20 30.64 30.95 83,400 +0.18(+0.57%)
Jul 29, 2004 30.75 30.82 30.02 30.77 143,400 +0.17(+0.57%)
Jul 28, 2004 30.84 30.91 29.86 30.60 127,400 -0.29(-0.94%)
Jul 27, 2004 30.45 30.96 30.18 30.89 206,400 +0.69(+2.28%)
Jul 26, 2004 30.50 30.85 30.00 30.20 274,700 -0.30(-0.98%)
Jul 23, 2004 29.99 30.75 29.54 30.50 319,800 +0.40(+1.33%)
Jul 22, 2004 30.32 31.04 29.86 30.10 398,200 -0.35(-1.15%)
Jul 21, 2004 32.85 33.06 30.25 30.45 567,500 -3.14(-9.33%)
Jul 20, 2004 33.35 33.75 32.69 33.59 174,000 -0.21(-0.64%)
Jul 19, 2004 34.17 34.55 33.30 33.80 110,700 -0.39(-1.13%)
Jul 16, 2004 33.92 34.34 33.92 34.19 45,200 +0.51(+1.51%)
Jul 15, 2004 33.80 34.24 33.67 33.67 75,700 +0.12(+0.37%)
Jul 14, 2004 34.00 34.25 33.41 33.55 84,900 -0.47(-1.38%)
Jul 13, 2004 33.90 34.45 33.80 34.02 109,500 +0.27(+0.80%)
Jul 12, 2004 33.35 33.77 33.00 33.75 70,500 +0.45(+1.34%)
Jul 09, 2004 33.48 33.69 33.20 33.30 84,200 +0.10(+0.32%)
Jul 08, 2004 34.48 34.48 33.06 33.20 150,900 -1.28(-3.71%)
Jul 07, 2004 35.00 35.22 34.26 34.48 132,000 +0.18(+0.52%)
Jul 06, 2004 34.85 35.00 34.11 34.30 76,400 -0.55(-1.58%)
Jul 02, 2004 34.42 35.07 34.38 34.85 79,500 +0.85(+2.50%)
Jul 01, 2004 34.41 34.42 33.83 34.00 69,500 -0.40(-1.16%)
Jun 30, 2004 34.03 34.50 34.03 34.40 114,400 +0.37(+1.07%)
Jun 29, 2004 34.02 34.30 33.70 34.03 87,600 -0.17(-0.48%)
Jun 28, 2004 35.10 35.15 34.09 34.20 89,000 -0.75(-2.15%)
Jun 25, 2004 35.17 35.48 34.85 34.95 118,200 -0.20(-0.58%)
Jun 24, 2004 34.50 36.02 34.50 35.16 169,900 +0.66(+1.90%)
Jun 23, 2004 33.80 34.60 33.80 34.50 68,200 +0.70(+2.07%)
Jun 22, 2004 33.17 33.81 33.07 33.80 135,400 +0.62(+1.88%)
Jun 21, 2004 33.07 33.30 32.91 33.17 62,400 +0.10(+0.30%)
Jun 18, 2004 33.34 33.51 32.95 33.08 89,600 -0.21(-0.65%)
Jun 17, 2004 32.73 33.58 32.62 33.29 119,100 +0.64(+1.96%)
Jun 16, 2004 32.92 33.85 32.58 32.65 150,400 -0.15(-0.46%)
Jun 15, 2004 32.95 33.40 32.60 32.80 120,800 +0.32(+1.00%)
Jun 14, 2004 33.35 33.35 32.27 32.48 91,300 -0.83(-2.49%)
Jun 10, 2004 33.33 33.60 32.86 33.30 151,200 -0.02(-0.06%)
Jun 09, 2004 34.12 34.12 33.17 33.33 135,600 -0.92(-2.70%)
Jun 08, 2004 34.84 34.84 33.60 34.25 115,700 -0.84(-2.41%)
Jun 07, 2004 33.76 35.30 33.74 35.09 141,900 +1.39(+4.12%)
Jun 04, 2004 33.52 33.95 33.45 33.70 154,100 +0.25(+0.75%)
Jun 03, 2004 33.88 33.88 33.42 33.45 52,300 -0.47(-1.39%)
Jun 02, 2004 34.17 34.27 33.38 33.92 74,800 -0.25(-0.73%)
Jun 01, 2004 34.15 34.45 33.72 34.17 118,000 +0.08(+0.23%)
May 28, 2004 34.47 34.58 34.08 34.09 60,600 -0.37(-1.07%)
May 27, 2004 34.10 34.62 34.05 34.47 78,300 +0.49(+1.44%)
May 26, 2004 34.06 34.31 33.35 33.98 191,000 -0.21(-0.63%)
May 25, 2004 32.59 34.30 32.43 34.19 142,500 +1.52(+4.65%)
May 24, 2004 32.02 32.76 32.02 32.67 99,900 +0.80(+2.49%)
May 21, 2004 31.27 32.08 31.20 31.88 142,000 +0.60(+1.92%)
May 20, 2004 31.34 31.50 30.74 31.27 143,300 +0.00(+0.02%)
May 19, 2004 31.36 31.75 31.11 31.27 179,400 -0.09(-0.27%)
May 18, 2004 31.46 31.50 30.90 31.36 165,900 +0.19(+0.61%)
May 17, 2004 31.61 31.90 31.02 31.16 171,700 -0.44(-1.39%)
May 14, 2004 31.43 32.15 31.00 31.61 113,700 +0.30(+0.94%)
May 13, 2004 31.20 31.70 30.65 31.31 143,300 -0.04(-0.13%)
May 12, 2004 30.65 31.45 29.73 31.35 219,800 +0.58(+1.87%)
May 11, 2004 30.35 30.96 30.30 30.77 144,000 +0.47(+1.57%)
May 10, 2004 30.25 31.00 29.45 30.30 254,500 -0.85(-2.73%)
May 07, 2004 34.00 34.10 30.70 31.15 345,200 -3.10(-9.05%)
May 06, 2004 34.73 35.20 34.01 34.25 162,700 -0.66(-1.90%)
May 05, 2004 34.34 35.06 34.34 34.91 190,100 +0.66(+1.94%)
May 04, 2004 33.80 34.88 33.42 34.25 198,500 +0.45(+1.32%)
May 03, 2004 33.92 34.08 33.57 33.80 120,100 -0.12(-0.35%)
Apr 30, 2004 33.66 34.31 33.52 33.92 140,000 +0.30(+0.89%)
Apr 29, 2004 34.10 34.55 33.24 33.62 141,100 -0.45(-1.32%)
Apr 28, 2004 35.12 35.17 34.06 34.08 156,200 -1.05(-2.99%)
Apr 27, 2004 34.90 35.62 34.76 35.12 316,400 +0.33(+0.93%)
Apr 26, 2004 34.50 35.14 34.47 34.80 166,700 +0.30(+0.87%)
Apr 23, 2004 34.85 34.85 34.37 34.50 187,700 -0.45(-1.29%)
Apr 22, 2004 33.85 35.00 33.62 34.95 347,500 +1.45(+4.33%)
Apr 21, 2004 33.25 33.99 32.85 33.50 234,800 +0.59(+1.78%)
Apr 20, 2004 33.88 34.00 32.88 32.91 159,300 -0.96(-2.83%)
Apr 19, 2004 34.00 34.00 33.55 33.88 65,600 -0.12(-0.37%)
Apr 16, 2004 33.90 34.15 33.84 34.00 208,900 +0.36(+1.07%)
Apr 15, 2004 34.42 34.52 33.34 33.64 220,400 -0.48(-1.41%)
Apr 14, 2004 34.49 34.49 33.80 34.12 252,200 -0.38(-1.09%)
Apr 13, 2004 36.02 36.02 34.25 34.49 230,200 -1.53(-4.25%)
Apr 12, 2004 35.94 36.15 35.70 36.02 186,700 +0.09(+0.25%)
Apr 08, 2004 36.23 36.50 35.91 35.94 184,600 -0.11(-0.32%)
Apr 07, 2004 35.98 36.20 35.60 36.05 144,500 +0.07(+0.21%)
Apr 06, 2004 35.70 36.12 35.70 35.98 203,300 +0.29(+0.81%)
Apr 05, 2004 35.90 36.17 35.23 35.69 273,000 -0.31(-0.87%)
Apr 02, 2004 36.95 36.95 35.95 36.00 151,600 -1.08(-2.90%)
Apr 01, 2004 37.25 37.34 36.76 37.08 120,800 -0.05(-0.13%)
Mar 31, 2004 37.38 37.90 37.12 37.12 110,900 -0.26(-0.68%)
Mar 30, 2004 36.67 37.38 36.45 37.38 103,200 +0.68(+1.84%)
Mar 29, 2004 36.95 37.17 36.45 36.70 107,000 -0.25(-0.66%)
Mar 26, 2004 36.12 37.13 36.10 36.95 70,800 +0.85(+2.35%)
Mar 25, 2004 36.12 36.60 35.99 36.10 124,600 +0.05(+0.14%)
Mar 24, 2004 36.02 36.16 35.75 36.05 208,800 +0.18(+0.50%)
Mar 23, 2004 36.62 36.70 35.65 35.87 138,600 -0.63(-1.73%)
Mar 22, 2004 37.17 37.17 36.50 36.50 113,100 -0.81(-2.17%)
Mar 19, 2004 37.16 37.57 36.90 37.31 92,200 +0.16(+0.43%)
Mar 18, 2004 37.08 37.35 36.73 37.15 95,800 -0.05(-0.13%)
Mar 17, 2004 37.22 37.85 36.80 37.20 216,200 -0.01(-0.03%)
Mar 16, 2004 37.13 37.24 36.48 37.21 108,600 +0.20(+0.54%)
Mar 15, 2004 37.52 37.85 36.75 37.01 116,000 -0.74(-1.96%)
Mar 12, 2004 37.33 37.75 36.76 37.75 91,700 +0.47(+1.26%)
Mar 11, 2004 37.04 38.10 36.45 37.28 112,900 +0.22(+0.59%)
Mar 10, 2004 37.75 38.66 37.04 37.06 113,500 -0.63(-1.68%)
Mar 09, 2004 38.85 38.85 37.45 37.70 121,800 -0.91(-2.34%)
Mar 08, 2004 39.18 39.71 38.19 38.60 120,000 -0.57(-1.47%)
Mar 05, 2004 38.53 39.83 38.45 39.17 74,100 +0.64(+1.67%)
Mar 04, 2004 37.80 38.78 37.78 38.53 91,600 +0.61(+1.61%)
Mar 03, 2004 38.60 38.60 37.70 37.92 139,800 -0.78(-2.02%)
Mar 02, 2004 38.60 39.10 38.30 38.70 127,800 +0.05(+0.12%)
Mar 01, 2004 37.54 38.70 37.54 38.66 129,000 +1.62(+4.36%)
Feb 27, 2004 36.65 37.41 36.60 37.04 85,500 +0.39(+1.06%)
Feb 26, 2004 35.07 36.65 34.91 36.65 158,900 +1.10(+3.11%)
Feb 25, 2004 35.17 35.85 34.74 35.55 120,500 +0.47(+1.34%)
Feb 24, 2004 34.76 35.30 34.71 35.08 91,200 +0.32(+0.92%)
Feb 23, 2004 34.85 35.05 34.60 34.76 92,500 +0.01(+0.01%)
Feb 20, 2004 35.38 35.38 34.62 34.75 147,900 -0.63(-1.78%)
Feb 19, 2004 36.12 36.12 35.10 35.38 122,800 -0.53(-1.48%)
Feb 18, 2004 35.55 35.96 35.23 35.91 177,500 +0.00(+0.00%)
Feb 17, 2004 35.55 36.17 35.54 35.91 177,100 +0.83(+2.37%)
Feb 13, 2004 35.38 35.49 35.02 35.08 130,800 +0.02(+0.06%)
Feb 12, 2004 34.65 35.57 34.41 35.06 178,400 +0.34(+0.99%)
Feb 11, 2004 33.38 34.97 33.05 34.72 141,100 +1.34(+4.01%)
Feb 10, 2004 33.35 33.50 33.16 33.38 87,800 +0.02(+0.07%)
Feb 09, 2004 33.20 33.65 33.20 33.35 70,400 +0.40(+1.21%)
Feb 06, 2004 32.41 33.12 32.41 32.95 159,000 +0.75(+2.33%)
Feb 05, 2004 32.05 32.30 31.75 32.20 59,900 +0.20(+0.63%)
Feb 04, 2004 32.35 32.38 31.93 32.00 144,400 -0.44(-1.36%)
Feb 03, 2004 32.50 32.83 32.40 32.44 113,200 -0.27(-0.81%)
Feb 02, 2004 32.45 33.10 32.01 32.70 115,600 +0.25(+0.79%)
Jan 30, 2004 32.38 32.75 31.95 32.45 115,600 +0.03(+0.08%)
Jan 29, 2004 33.10 33.30 31.59 32.42 214,700 -0.18(-0.54%)
Jan 28, 2004 34.13 34.15 32.50 32.60 191,000 -1.53(-4.50%)
Jan 27, 2004 34.09 34.35 33.92 34.13 195,000 +0.05(+0.15%)
Jan 26, 2004 33.95 34.30 33.70 34.09 121,500 +0.14(+0.41%)
Jan 23, 2004 33.96 34.23 33.46 33.95 163,100 -0.09(-0.26%)
Jan 22, 2004 33.69 34.30 33.50 34.03 282,400 +0.53(+1.60%)
Jan 21, 2004 32.50 33.53 32.42 33.50 1,026,600 +2.02(+6.43%)
Jan 20, 2004 31.04 31.52 31.00 31.48 161,100 +0.45(+1.43%)
Jan 16, 2004 31.53 31.61 30.94 31.03 129,100 -0.32(-1.04%)
Jan 15, 2004 31.50 31.65 30.88 31.36 91,400 +0.16(+0.50%)
Jan 14, 2004 30.75 31.36 30.55 31.20 134,300 +0.86(+2.82%)
Jan 13, 2004 30.45 31.00 29.56 30.34 139,800 -0.11(-0.34%)
Jan 12, 2004 31.16 31.82 30.32 30.45 236,800 -0.59(-1.90%)
Jan 09, 2004 30.48 31.34 30.13 31.04 181,700 +1.14(+3.81%)
Jan 08, 2004 31.88 31.88 29.70 29.90 382,100 -2.10(-6.56%)
Jan 07, 2004 31.73 32.28 31.20 32.00 271,700 +0.28(+0.88%)
Jan 06, 2004 30.80 32.00 30.70 31.72 217,600 +0.92(+2.99%)
Jan 05, 2004 32.50 32.75 30.52 30.80 423,400 -1.68(-5.19%)
Jan 02, 2004 33.16 33.17 32.41 32.48 155,300 -0.67(-2.02%)
Dec 31, 2003 34.38 34.38 33.06 33.16 103,700 -1.12(-3.27%)
Dec 30, 2003 34.65 34.65 34.02 34.27 96,800 -0.43(-1.22%)
Dec 29, 2003 33.94 34.80 33.94 34.70 78,800 +0.89(+2.62%)
Dec 26, 2003 33.68 33.92 33.68 33.81 15,800 +0.26(+0.77%)
Dec 24, 2003 34.01 34.01 33.55 33.55 44,400 -0.45(-1.31%)
Dec 23, 2003 33.85 34.15 33.81 34.00 99,600 -0.49(-1.43%)
Dec 22, 2003 32.69 34.71 32.69 34.49 216,400 +1.81(+5.54%)
Dec 19, 2003 32.10 32.69 32.05 32.69 74,300 +0.60(+1.87%)
Dec 18, 2003 31.52 32.12 31.52 32.09 55,500 +0.53(+1.66%)
Dec 17, 2003 30.93 31.52 30.84 31.56 73,300 +0.65(+2.10%)
Dec 16, 2003 30.96 31.00 29.91 30.91 122,800 -0.09(-0.29%)
Dec 15, 2003 32.00 32.00 31.00 31.00 55,800 -0.62(-1.98%)
Dec 12, 2003 31.55 31.85 31.41 31.62 46,300 +0.23(+0.72%)
Dec 11, 2003 30.93 31.45 30.93 31.40 100,100 +0.52(+1.70%)
Dec 10, 2003 32.08 32.08 30.75 30.88 288,700 -1.26(-3.91%)
Dec 09, 2003 32.47 32.47 32.05 32.13 129,900 -0.45(-1.37%)
Dec 08, 2003 31.75 32.65 31.75 32.58 42,600 +0.93(+2.92%)
Dec 05, 2003 32.05 32.17 32.00 31.65 45,000 -0.46(-1.43%)
Dec 04, 2003 32.38 32.56 31.88 32.11 218,200 -0.27(-0.83%)
Dec 03, 2003 32.68 32.84 32.35 32.38 69,500 -0.36(-1.10%)
Dec 02, 2003 32.45 32.72 32.32 32.74 142,300 +0.29(+0.89%)
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.