Meritage Corp (NY: MTH )

86.45 +0.96 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 35.54 35.99 35.99 35.99 319,800 +0.53(+1.49%)
Dec 30, 2014 35.23 35.87 35.08 35.46 231,774 +0.07(+0.20%)
Dec 29, 2014 35.54 35.96 35.25 35.39 331,042 -0.08(-0.23%)
Dec 26, 2014 35.20 35.61 35.15 35.47 246,840 +0.43(+1.23%)
Dec 24, 2014 34.92 35.04 35.04 35.04 166,600 +0.15(+0.43%)
Dec 23, 2014 35.34 35.50 34.69 34.89 620,122 -0.30(-0.85%)
Dec 22, 2014 34.94 35.30 34.53 35.19 437,974 +0.18(+0.51%)
Dec 19, 2014 35.09 35.10 34.16 35.01 1,320,260 +0.00(+0.00%)
Dec 18, 2014 35.03 35.27 34.08 35.01 659,821 +0.51(+1.48%)
Dec 17, 2014 32.82 34.55 32.74 34.50 817,217 +1.73(+5.28%)
Dec 16, 2014 32.75 33.57 32.40 32.77 850,798 -0.08(-0.24%)
Dec 15, 2014 33.32 33.55 32.44 32.85 634,654 -0.38(-1.14%)
Dec 12, 2014 33.50 33.73 33.19 33.23 637,944 -0.58(-1.72%)
Dec 11, 2014 34.09 34.40 33.78 33.81 430,536 -0.07(-0.21%)
Dec 10, 2014 36.00 36.30 33.85 33.88 934,541 -2.18(-6.05%)
Dec 09, 2014 34.94 36.09 34.86 36.06 549,962 +0.81(+2.30%)
Dec 08, 2014 35.36 35.79 35.16 35.25 405,207 -0.11(-0.31%)
Dec 05, 2014 35.73 36.09 35.23 35.36 458,436 -0.33(-0.92%)
Dec 04, 2014 36.83 36.92 35.54 35.69 908,479 -1.17(-3.17%)
Dec 03, 2014 38.28 38.49 36.74 36.86 1,030,240 -1.45(-3.78%)
Dec 02, 2014 38.19 38.64 38.07 38.31 377,181 +0.13(+0.34%)
Dec 01, 2014 39.29 39.29 38.10 38.18 822,419 -1.04(-2.65%)
Nov 28, 2014 39.88 40.14 38.80 39.22 425,655 -0.72(-1.80%)
Nov 26, 2014 40.23 39.94 39.94 39.94 252,800 -0.30(-0.75%)
Nov 25, 2014 40.66 41.08 39.85 40.24 306,775 -0.36(-0.89%)
Nov 24, 2014 40.28 40.84 40.21 40.60 372,005 +0.47(+1.17%)
Nov 21, 2014 39.90 40.36 39.77 40.13 490,455 +0.81(+2.06%)
Nov 20, 2014 38.11 39.53 38.01 39.32 326,130 +0.94(+2.45%)
Nov 19, 2014 38.92 39.23 38.26 38.38 259,343 -0.50(-1.29%)
Nov 18, 2014 38.63 39.13 38.53 38.88 359,906 +0.32(+0.83%)
Nov 17, 2014 38.20 38.75 38.10 38.56 218,777 +0.11(+0.29%)
Nov 14, 2014 37.87 38.67 37.87 38.45 472,595 +0.58(+1.53%)
Nov 13, 2014 37.74 38.54 37.74 37.87 455,469 +0.02(+0.05%)
Nov 12, 2014 38.39 38.83 37.60 37.85 436,239 -0.85(-2.20%)
Nov 11, 2014 37.24 38.85 37.24 38.70 597,887 +1.46(+3.92%)
Nov 10, 2014 37.78 38.25 37.07 37.24 391,418 -0.24(-0.64%)
Nov 07, 2014 37.10 37.71 36.85 37.48 408,695 +0.39(+1.05%)
Nov 06, 2014 36.26 37.22 36.15 37.09 392,736 +0.78(+2.15%)
Nov 05, 2014 37.15 37.47 36.16 36.31 509,671 -0.62(-1.68%)
Nov 04, 2014 37.34 37.52 36.63 36.93 340,983 -0.48(-1.28%)
Nov 03, 2014 36.77 37.56 36.49 37.41 550,203 +0.62(+1.69%)
Oct 31, 2014 37.02 37.10 36.26 36.79 504,492 +0.26(+0.71%)
Oct 30, 2014 35.98 36.80 35.48 36.53 629,907 +0.26(+0.72%)
Oct 29, 2014 38.08 38.29 36.10 36.27 792,801 -2.33(-6.04%)
Oct 28, 2014 37.88 38.93 37.48 38.60 679,987 +0.84(+2.22%)
Oct 27, 2014 37.77 37.88 37.90 37.76 402,083 -0.14(-0.37%)
Oct 24, 2014 37.77 38.06 37.10 37.90 183,574 +0.08(+0.21%)
Oct 23, 2014 37.62 38.30 37.03 37.82 333,326 +0.67(+1.80%)
Oct 22, 2014 37.43 37.71 37.11 37.15 350,707 -0.31(-0.83%)
Oct 21, 2014 37.37 37.69 37.09 37.46 373,447 +0.28(+0.75%)
Oct 20, 2014 36.62 37.55 36.62 37.18 466,908 +0.48(+1.31%)
Oct 17, 2014 35.43 37.28 35.18 36.70 1,100,350 +1.63(+4.65%)
Oct 16, 2014 34.57 35.78 34.42 35.07 542,691 -0.21(-0.60%)
Oct 15, 2014 33.48 35.45 33.27 35.28 968,662 +1.25(+3.67%)
Oct 14, 2014 33.61 34.62 33.40 34.03 405,510 +0.83(+2.50%)
Oct 13, 2014 33.92 34.48 33.11 33.20 661,159 -0.62(-1.83%)
Oct 10, 2014 35.37 35.46 33.70 33.82 899,966 -1.60(-4.52%)
Oct 09, 2014 36.63 36.73 35.19 35.42 500,431 -1.16(-3.17%)
Oct 08, 2014 35.87 36.64 35.64 36.58 446,742 +0.67(+1.87%)
Oct 07, 2014 36.15 36.84 35.91 35.91 357,741 -0.39(-1.07%)
Oct 06, 2014 36.56 36.83 36.29 36.30 574,639 +0.38(+1.06%)
Oct 03, 2014 35.39 36.18 35.19 35.92 559,464 +0.94(+2.69%)
Oct 02, 2014 35.34 35.58 34.40 34.98 1,115,792 -0.12(-0.34%)
Oct 01, 2014 35.48 35.80 35.02 35.10 583,993 -0.40(-1.13%)
Sep 30, 2014 36.27 36.49 35.43 35.50 646,933 -0.68(-1.88%)
Sep 29, 2014 36.50 36.61 36.07 36.18 426,629 -0.64(-1.74%)
Sep 26, 2014 36.94 37.15 36.65 36.82 398,937 -0.06(-0.16%)
Sep 25, 2014 38.12 38.20 36.68 36.88 962,436 -1.37(-3.58%)
Sep 24, 2014 38.02 38.45 37.56 38.25 560,760 -0.11(-0.29%)
Sep 23, 2014 37.87 38.53 37.36 38.36 571,071 +0.51(+1.35%)
Sep 22, 2014 38.75 38.75 37.34 37.85 606,381 -0.99(-2.55%)
Sep 19, 2014 39.83 39.94 38.80 38.84 765,841 -0.98(-2.46%)
Sep 18, 2014 40.33 40.33 39.77 39.82 373,613 -0.48(-1.19%)
Sep 17, 2014 39.42 40.66 39.31 40.30 495,753 +1.26(+3.23%)
Sep 16, 2014 39.00 39.23 38.60 39.04 450,808 -0.16(-0.41%)
Sep 15, 2014 39.85 40.14 39.18 39.20 578,271 -0.67(-1.68%)
Sep 12, 2014 40.22 40.22 39.20 39.87 409,961 -0.40(-0.99%)
Sep 11, 2014 39.97 40.54 39.96 40.27 241,689 +0.02(+0.05%)
Sep 10, 2014 39.82 40.44 39.54 40.25 322,630 +0.37(+0.93%)
Sep 09, 2014 39.65 40.03 39.53 39.88 442,664 -0.27(-0.67%)
Sep 08, 2014 39.75 40.29 39.65 40.15 273,748 +0.32(+0.80%)
Sep 05, 2014 39.83 40.37 39.75 39.83 260,342 -0.07(-0.18%)
Sep 04, 2014 39.76 40.16 39.55 39.90 268,052 +0.29(+0.73%)
Sep 03, 2014 41.06 41.06 39.55 39.61 659,597 -1.35(-3.30%)
Sep 02, 2014 41.25 41.50 40.86 40.96 391,163 -0.31(-0.75%)
Aug 29, 2014 40.92 41.27 41.27 41.27 357,300 +0.47(+1.15%)
Aug 28, 2014 41.12 41.12 40.56 40.80 401,750 -0.56(-1.35%)
Aug 27, 2014 41.37 41.45 41.10 41.36 181,437 +0.03(+0.07%)
Aug 26, 2014 41.34 41.51 40.91 41.33 310,841 -0.01(-0.02%)
Aug 25, 2014 41.82 42.35 41.19 41.34 708,983 -0.31(-0.74%)
Aug 22, 2014 41.97 42.05 41.63 41.65 525,854 -0.30(-0.72%)
Aug 21, 2014 42.06 42.44 41.75 41.95 422,576 -0.11(-0.26%)
Aug 20, 2014 41.49 42.14 41.39 42.06 440,988 +0.26(+0.62%)
Aug 19, 2014 41.06 41.96 41.06 41.80 750,514 +1.20(+2.96%)
Aug 18, 2014 39.72 40.65 39.62 40.60 384,120 +1.22(+3.10%)
Aug 15, 2014 39.91 39.92 39.02 39.38 317,579 -0.12(-0.30%)
Aug 14, 2014 38.73 39.61 38.59 39.50 418,560 +0.88(+2.28%)
Aug 13, 2014 38.82 39.02 38.39 38.62 349,582 -0.13(-0.34%)
Aug 12, 2014 39.39 39.47 38.65 38.75 300,190 -0.71(-1.80%)
Aug 11, 2014 39.53 39.92 39.32 39.46 249,221 +0.06(+0.15%)
Aug 08, 2014 38.08 39.29 38.08 39.40 510,960 +1.34(+3.52%)
Aug 07, 2014 38.23 38.63 37.85 38.06 308,867 -0.08(-0.21%)
Aug 06, 2014 38.03 38.82 37.90 38.14 456,307 -0.12(-0.31%)
Aug 05, 2014 38.35 38.93 37.84 38.26 421,103 -0.31(-0.80%)
Aug 04, 2014 38.20 38.67 37.85 38.57 442,693 +0.62(+1.63%)
Aug 01, 2014 38.31 38.79 37.68 37.95 689,069 -0.35(-0.91%)
Jul 31, 2014 38.38 38.72 37.41 38.30 1,119,557 -0.56(-1.44%)
Jul 30, 2014 39.69 39.89 38.73 38.86 786,466 -0.67(-1.69%)
Jul 29, 2014 39.76 40.02 39.29 39.53 627,130 -0.01(-0.03%)
Jul 28, 2014 39.91 39.91 38.97 39.54 773,103 -0.28(-0.70%)
Jul 25, 2014 41.32 41.32 39.65 39.82 1,090,801 -1.62(-3.91%)
Jul 24, 2014 42.50 42.69 40.39 41.44 1,381,980 -1.66(-3.85%)
Jul 23, 2014 42.53 43.24 42.09 43.10 1,175,916 +0.52(+1.22%)
Jul 22, 2014 42.00 42.98 41.74 42.58 641,752 +0.88(+2.11%)
Jul 21, 2014 41.38 41.83 40.99 41.70 550,655 +0.13(+0.31%)
Jul 18, 2014 41.02 41.65 41.02 41.57 524,677 +0.56(+1.37%)
Jul 17, 2014 41.73 41.73 40.84 41.01 989,461 -1.13(-2.68%)
Jul 16, 2014 41.64 42.47 41.34 42.14 1,408,824 +0.83(+2.01%)
Jul 15, 2014 41.60 41.78 41.26 41.31 828,358 -0.30(-0.72%)
Jul 14, 2014 41.99 42.14 41.59 41.61 363,233 -0.09(-0.22%)
Jul 11, 2014 41.80 42.31 41.14 41.70 366,334 -0.05(-0.12%)
Jul 10, 2014 41.22 41.93 41.06 41.75 391,345 -0.26(-0.62%)
Jul 09, 2014 41.91 42.28 41.58 42.01 309,074 +0.13(+0.31%)
Jul 08, 2014 41.77 42.15 41.32 41.88 314,358 +0.07(+0.17%)
Jul 07, 2014 42.64 42.70 41.65 41.81 361,739 -1.11(-2.59%)
Jul 03, 2014 42.78 42.92 42.92 42.92 157,300 +0.24(+0.56%)
Jul 02, 2014 42.77 43.10 42.26 42.68 280,654 -0.07(-0.16%)
Jul 01, 2014 42.48 43.20 42.43 42.75 669,305 +0.54(+1.28%)
Jun 30, 2014 42.59 42.93 41.72 42.21 742,146 +0.24(+0.57%)
Jun 27, 2014 41.48 42.09 41.12 41.97 1,042,626 +0.42(+1.01%)
Jun 26, 2014 41.51 42.10 40.81 41.55 405,700 +0.08(+0.19%)
Jun 25, 2014 41.23 41.63 40.62 41.47 336,504 +0.11(+0.27%)
Jun 24, 2014 40.70 42.10 40.52 41.36 510,285 +0.58(+1.42%)
Jun 23, 2014 40.79 41.56 40.66 40.78 341,735 +0.16(+0.39%)
Jun 20, 2014 40.70 40.70 40.01 40.62 597,307 -0.20(-0.49%)
Jun 19, 2014 40.67 41.27 40.58 40.82 266,153 +0.24(+0.59%)
Jun 18, 2014 40.45 40.73 39.76 40.58 375,883 +0.10(+0.25%)
Jun 17, 2014 39.39 40.68 39.39 40.48 273,493 +0.44(+1.10%)
Jun 16, 2014 39.66 40.35 39.39 40.04 317,106 +0.32(+0.81%)
Jun 13, 2014 39.95 40.12 39.39 39.72 243,422 -0.22(-0.55%)
Jun 12, 2014 40.40 40.50 39.48 39.94 501,464 -0.50(-1.24%)
Jun 11, 2014 40.95 41.00 40.13 40.44 303,535 -0.76(-1.84%)
Jun 10, 2014 41.33 41.57 41.01 41.20 245,216 +0.19(+0.46%)
Jun 06, 2014 40.43 41.12 40.43 41.01 436,020 +0.81(+2.01%)
Jun 05, 2014 39.52 40.35 39.21 40.20 273,656 +0.65(+1.64%)
Jun 04, 2014 39.66 39.89 39.19 39.55 317,832 -0.39(-0.98%)
Jun 03, 2014 39.75 40.33 39.58 39.94 399,794 -0.02(-0.05%)
Jun 02, 2014 40.09 40.32 39.38 39.96 403,643 -0.15(-0.37%)
May 30, 2014 40.11 40.33 39.63 40.11 437,802 -0.12(-0.30%)
May 29, 2014 40.21 40.90 39.88 40.23 745,618 +0.11(+0.27%)
May 28, 2014 40.04 41.32 39.60 40.12 1,314,790 +0.37(+0.93%)
May 27, 2014 39.73 39.96 39.55 39.75 457,390 +0.22(+0.56%)
May 23, 2014 38.51 39.53 39.53 39.53 628,800 +0.75(+1.93%)
May 22, 2014 37.93 38.80 37.73 38.78 355,484 +0.85(+2.24%)
May 21, 2014 38.02 38.29 37.36 37.93 584,435 -0.05(-0.13%)
May 20, 2014 38.43 38.74 37.73 37.98 532,507 -0.58(-1.50%)
May 19, 2014 39.01 39.01 38.22 38.56 471,005 -0.38(-0.98%)
May 16, 2014 38.82 39.02 38.23 38.94 668,970 +0.49(+1.27%)
May 15, 2014 38.35 38.63 37.19 38.45 829,318 +0.02(+0.05%)
May 14, 2014 39.34 39.45 38.26 38.43 784,637 -0.94(-2.39%)
May 13, 2014 39.88 40.60 39.15 39.37 776,911 -0.44(-1.11%)
May 12, 2014 39.36 40.37 39.19 39.81 597,947 +0.64(+1.63%)
May 09, 2014 38.98 39.36 38.52 39.17 739,822 -0.06(-0.15%)
May 08, 2014 38.78 39.99 38.70 39.23 1,132,896 +0.44(+1.13%)
May 07, 2014 38.04 38.86 37.69 38.79 753,261 +0.64(+1.68%)
May 06, 2014 39.20 39.20 37.87 38.15 542,384 -1.14(-2.90%)
May 05, 2014 39.77 39.82 39.04 39.29 916,079 -0.71(-1.78%)
May 02, 2014 39.62 40.53 39.18 40.00 773,245 +0.48(+1.21%)
May 01, 2014 38.65 39.72 38.41 39.52 998,234 +0.94(+2.44%)
Apr 30, 2014 38.15 38.63 37.69 38.58 734,949 +0.23(+0.60%)
Apr 29, 2014 38.37 38.57 37.65 38.35 706,388 +0.09(+0.24%)
Apr 28, 2014 38.61 39.44 37.94 38.26 1,043,942 +0.00(+0.00%)
Apr 25, 2014 39.49 39.72 38.15 38.26 1,232,971 -1.59(-3.99%)
Apr 24, 2014 39.76 40.60 38.90 39.85 1,873,822 +0.41(+1.04%)
Apr 23, 2014 42.13 42.39 38.64 39.44 3,568,267 -3.52(-8.19%)
Apr 22, 2014 42.35 43.67 42.19 42.96 860,284 +0.64(+1.51%)
Apr 21, 2014 42.34 42.54 41.77 42.32 710,478 -0.09(-0.21%)
Apr 17, 2014 42.27 42.41 42.41 42.41 894,400 +0.11(+0.26%)
Apr 16, 2014 42.54 43.02 41.92 42.30 440,110 +0.03(+0.07%)
Apr 15, 2014 42.47 43.22 41.32 42.27 584,008 -0.14(-0.33%)
Apr 14, 2014 42.67 43.41 42.05 42.41 268,929 +0.19(+0.45%)
Apr 11, 2014 42.35 43.05 41.89 42.22 485,518 -0.54(-1.26%)
Apr 10, 2014 43.31 44.17 42.75 42.76 609,111 -0.61(-1.41%)
Apr 09, 2014 43.48 43.93 42.19 43.37 443,112 -0.03(-0.07%)
Apr 08, 2014 43.43 44.04 42.95 43.40 1,109,830 +0.12(+0.28%)
Apr 07, 2014 43.68 43.98 42.91 43.28 894,288 -0.55(-1.25%)
Apr 04, 2014 44.22 45.03 43.11 43.83 1,214,195 -0.07(-0.16%)
Apr 03, 2014 43.22 43.99 42.77 43.90 703,569 +0.72(+1.67%)
Apr 02, 2014 42.61 43.31 42.02 43.18 440,169 +0.47(+1.10%)
Apr 01, 2014 41.95 43.18 41.70 42.71 614,707 +0.83(+1.98%)
Mar 31, 2014 41.66 42.22 41.00 41.88 486,011 +0.38(+0.92%)
Mar 28, 2014 40.73 41.90 40.62 41.50 493,077 +0.89(+2.19%)
Mar 27, 2014 40.41 41.26 39.86 40.61 315,370 +0.17(+0.42%)
Mar 26, 2014 41.10 41.27 40.42 40.44 512,070 -0.51(-1.25%)
Mar 25, 2014 41.28 41.80 40.69 40.95 574,548 -0.22(-0.53%)
Mar 24, 2014 41.70 42.07 40.71 41.17 482,063 -0.45(-1.08%)
Mar 21, 2014 42.21 42.32 41.27 41.62 748,275 -0.21(-0.50%)
Mar 20, 2014 42.88 43.12 41.57 41.83 705,940 -0.94(-2.20%)
Mar 19, 2014 44.47 45.34 42.43 42.77 935,273 -0.77(-1.77%)
Mar 18, 2014 42.55 43.76 42.55 43.54 399,317 +1.03(+2.42%)
Mar 17, 2014 42.97 43.49 42.31 42.51 490,820 -0.30(-0.70%)
Mar 14, 2014 42.28 42.91 41.81 42.81 754,845 +0.44(+1.04%)
Mar 13, 2014 44.35 44.41 42.13 42.37 860,290 -1.84(-4.16%)
Mar 12, 2014 44.70 44.70 43.48 44.21 1,222,686 -0.85(-1.89%)
Mar 11, 2014 45.08 45.71 44.47 45.06 665,345 +0.03(+0.07%)
Mar 10, 2014 45.72 45.93 44.85 45.03 942,001 -1.64(-3.51%)
Mar 07, 2014 47.33 47.75 46.33 46.67 357,720 -0.61(-1.29%)
Mar 06, 2014 47.91 48.08 46.98 47.28 322,165 -0.58(-1.21%)
Mar 05, 2014 48.41 48.41 47.65 47.86 569,730 -0.60(-1.24%)
Mar 04, 2014 48.25 48.62 47.57 48.46 397,254 +0.79(+1.66%)
Mar 03, 2014 47.55 48.08 47.18 47.67 472,017 -0.54(-1.12%)
Feb 28, 2014 49.07 49.18 47.72 48.21 666,976 -0.82(-1.67%)
Feb 27, 2014 49.21 49.60 48.69 49.03 476,695 -0.30(-0.61%)
Feb 26, 2014 47.98 50.28 47.56 49.33 906,127 +1.33(+2.77%)
Feb 25, 2014 46.80 48.14 46.41 48.00 411,862 +1.06(+2.26%)
Feb 24, 2014 47.50 47.56 46.94 46.94 338,769 -0.32(-0.68%)
Feb 21, 2014 46.89 48.19 46.54 47.26 460,666 +0.50(+1.07%)
Feb 20, 2014 45.92 46.91 45.52 46.76 576,533 +1.15(+2.52%)
Feb 19, 2014 46.17 46.55 45.56 45.61 718,358 -0.70(-1.51%)
Feb 18, 2014 47.20 47.58 45.80 46.31 876,555 -0.89(-1.89%)
Feb 14, 2014 46.60 47.20 47.20 47.20 351,000 +0.25(+0.53%)
Feb 13, 2014 45.28 46.99 45.00 46.95 683,207 +1.35(+2.96%)
Feb 12, 2014 45.83 46.00 45.22 45.60 574,239 -0.14(-0.31%)
Feb 11, 2014 45.19 46.20 45.00 45.74 1,041,832 +0.18(+0.40%)
Feb 10, 2014 46.29 46.81 45.22 45.56 883,378 -0.82(-1.77%)
Feb 07, 2014 46.57 46.85 45.76 46.38 635,919 +0.03(+0.06%)
Feb 06, 2014 44.00 46.56 43.89 46.35 1,020,573 +1.06(+2.34%)
Feb 05, 2014 46.73 47.23 43.72 45.29 1,778,820 -1.63(-3.47%)
Feb 04, 2014 46.80 47.94 46.53 46.92 674,850 +0.14(+0.30%)
Feb 03, 2014 48.55 48.73 45.82 46.78 770,085 -1.79(-3.69%)
Jan 31, 2014 46.33 49.07 46.19 48.57 965,650 +1.54(+3.27%)
Jan 30, 2014 48.18 48.46 46.86 47.03 520,868 -0.46(-0.97%)
Jan 29, 2014 46.90 47.77 46.49 47.49 618,454 +0.26(+0.55%)
Jan 28, 2014 45.33 47.34 45.32 47.23 857,319 +2.29(+5.10%)
Jan 27, 2014 46.49 47.13 44.07 44.94 774,028 -0.45(-0.99%)
Jan 24, 2014 46.25 46.63 45.10 45.39 731,736 -1.03(-2.22%)
Jan 23, 2014 45.77 46.67 45.35 46.42 459,829 +0.30(+0.65%)
Jan 22, 2014 45.00 46.56 44.80 46.12 490,582 +0.97(+2.15%)
Jan 21, 2014 45.48 45.59 44.33 45.15 482,124 -0.05(-0.11%)
Jan 17, 2014 45.55 45.20 45.20 45.20 688,000 -0.45(-0.99%)
Jan 16, 2014 45.18 45.68 44.40 45.65 587,471 +0.27(+0.59%)
Jan 15, 2014 45.42 45.67 44.67 45.38 440,480 -0.04(-0.09%)
Jan 14, 2014 44.74 45.43 44.62 45.42 398,318 +0.79(+1.77%)
Jan 13, 2014 46.03 46.03 44.34 44.63 862,293 -1.41(-3.06%)
Jan 10, 2014 46.45 46.76 45.75 46.04 3,631,037 -1.26(-2.66%)
Jan 09, 2014 47.15 47.52 46.77 47.30 422,514 +0.21(+0.45%)
Jan 08, 2014 46.18 47.38 45.84 47.09 272,516 +0.75(+1.62%)
Jan 07, 2014 47.00 47.28 46.27 46.34 257,858 -0.48(-1.03%)
Jan 06, 2014 47.09 47.22 46.40 46.82 390,618 -0.04(-0.09%)
Jan 03, 2014 47.22 47.99 46.83 46.86 260,084 -0.33(-0.70%)
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.