Meritage Corp (NY: MTH )

120.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 73.70 74.01 72.28 72.72 423,400 +0.02(+0.03%)
May 27, 2005 73.40 73.54 72.10 72.70 229,400 -1.23(-1.66%)
May 26, 2005 72.61 74.95 72.61 73.93 437,000 +2.48(+3.47%)
May 25, 2005 74.84 74.89 70.88 71.45 512,000 -2.83(-3.81%)
May 24, 2005 73.60 74.84 72.97 74.28 361,600 +0.17(+0.23%)
May 23, 2005 71.90 75.24 71.48 74.11 520,500 +3.03(+4.26%)
May 20, 2005 72.30 72.30 70.88 71.08 167,700 -1.22(-1.69%)
May 19, 2005 71.64 72.55 70.69 72.30 291,300 +0.50(+0.70%)
May 18, 2005 68.85 72.80 68.85 71.80 551,500 +3.95(+5.82%)
May 17, 2005 67.04 68.20 66.10 67.85 372,200 +0.82(+1.22%)
May 16, 2005 64.00 67.27 64.00 67.03 305,800 +3.09(+4.83%)
May 13, 2005 65.47 66.13 63.61 63.94 285,200 -1.53(-2.34%)
May 12, 2005 67.40 67.40 65.47 65.47 302,200 -1.85(-2.75%)
May 11, 2005 67.35 67.68 66.11 67.32 233,600 +0.34(+0.51%)
May 10, 2005 68.32 68.49 66.65 66.98 288,000 -1.59(-2.32%)
May 09, 2005 68.16 68.72 67.28 68.57 273,900 +0.50(+0.73%)
May 06, 2005 67.44 68.46 66.41 68.07 368,500 +0.82(+1.22%)
May 05, 2005 65.00 67.74 65.00 67.25 461,100 +2.35(+3.62%)
May 04, 2005 63.70 65.24 63.25 64.90 402,200 +0.20(+0.31%)
May 03, 2005 64.25 65.48 64.25 64.70 402,100 +1.12(+1.76%)
May 02, 2005 63.20 63.90 62.74 63.58 199,000 +0.29(+0.46%)
Apr 29, 2005 64.06 64.50 62.06 63.29 605,300 +0.04(+0.06%)
Apr 28, 2005 65.80 66.33 63.25 63.25 583,200 -2.94(-4.44%)
Apr 27, 2005 65.42 67.54 63.91 66.19 662,800 +0.52(+0.79%)
Apr 26, 2005 62.30 68.48 62.29 65.67 1,275,000 +4.87(+8.01%)
Apr 25, 2005 58.90 61.50 58.76 60.80 563,100 +1.46(+2.46%)
Apr 22, 2005 60.99 61.04 58.72 59.34 345,600 -1.65(-2.71%)
Apr 21, 2005 59.50 61.10 59.36 60.99 305,100 +2.11(+3.58%)
Apr 20, 2005 60.50 61.50 58.54 58.88 300,900 -2.55(-4.15%)
Apr 19, 2005 60.00 62.40 59.64 61.43 269,600 +1.01(+1.67%)
Apr 18, 2005 59.85 60.72 59.14 60.42 407,000 +1.57(+2.67%)
Apr 15, 2005 60.73 61.37 58.71 58.85 412,100 -1.63(-2.70%)
Apr 14, 2005 62.52 62.67 60.40 60.48 442,900 -2.03(-3.25%)
Apr 13, 2005 64.15 64.32 61.76 62.51 363,500 -1.56(-2.43%)
Apr 12, 2005 61.00 64.65 61.00 64.07 519,700 +2.79(+4.55%)
Apr 11, 2005 60.74 61.72 60.24 61.28 286,800 +0.42(+0.69%)
Apr 08, 2005 62.00 62.50 60.80 60.86 395,900 +0.35(+0.58%)
Apr 07, 2005 59.55 60.97 59.52 60.51 253,900 +0.91(+1.53%)
Apr 06, 2005 60.21 60.39 59.30 59.60 244,500 -0.86(-1.42%)
Apr 05, 2005 60.90 61.37 60.28 60.46 431,700 +0.22(+0.37%)
Apr 04, 2005 59.00 60.84 58.71 60.24 319,200 +0.79(+1.33%)
Apr 01, 2005 59.50 60.89 58.77 59.45 363,200 +0.53(+0.90%)
Mar 31, 2005 59.10 59.60 58.71 58.92 227,400 +0.57(+0.98%)
Mar 30, 2005 57.60 58.55 57.60 58.35 263,000 +0.73(+1.27%)
Mar 29, 2005 59.45 59.99 57.48 57.62 366,000 -1.97(-3.31%)
Mar 28, 2005 60.10 60.30 58.20 59.59 260,500 -0.11(-0.18%)
Mar 24, 2005 59.00 60.07 59.00 59.70 272,600 +1.08(+1.84%)
Mar 23, 2005 59.59 59.80 58.60 58.62 295,700 -0.97(-1.63%)
Mar 22, 2005 61.50 62.05 59.31 59.59 495,800 -0.31(-0.52%)
Mar 21, 2005 60.31 60.93 59.05 59.90 392,300 -0.40(-0.66%)
Mar 18, 2005 61.16 62.00 59.65 60.30 706,800 -0.85(-1.39%)
Mar 17, 2005 63.47 63.47 60.30 61.15 645,300 -2.07(-3.27%)
Mar 16, 2005 64.70 64.70 61.89 63.22 558,400 +0.21(+0.33%)
Mar 15, 2005 64.70 65.95 62.70 63.01 667,600 -1.42(-2.20%)
Mar 14, 2005 66.31 66.74 63.41 64.43 606,100 -2.04(-3.07%)
Mar 11, 2005 66.53 67.40 65.62 66.47 348,500 -0.63(-0.94%)
Mar 10, 2005 68.28 69.00 66.50 67.10 512,800 -1.47(-2.14%)
Mar 09, 2005 69.99 70.40 67.65 68.57 560,300 -3.33(-4.63%)
Mar 08, 2005 74.06 74.06 71.61 71.90 290,900 -2.16(-2.92%)
Mar 07, 2005 75.34 75.50 73.74 74.06 273,500 -1.28(-1.70%)
Mar 04, 2005 73.30 75.75 73.13 75.34 279,100 +3.04(+4.20%)
Mar 03, 2005 74.50 74.75 72.10 72.30 239,100 -0.80(-1.09%)
Mar 02, 2005 72.67 73.38 71.71 73.10 544,700 -0.57(-0.77%)
Mar 01, 2005 73.80 74.50 73.00 73.67 455,500 +0.44(+0.60%)
Feb 28, 2005 76.15 76.41 72.48 73.23 713,200 -2.87(-3.77%)
Feb 25, 2005 70.85 76.62 70.80 76.10 1,707,200 +5.48(+7.76%)
Feb 24, 2005 68.75 71.00 68.00 70.62 714,000 +1.32(+1.90%)
Feb 23, 2005 70.00 70.06 67.00 69.30 419,300 +0.67(+0.98%)
Feb 22, 2005 71.44 72.38 68.51 68.63 344,800 -2.80(-3.92%)
Feb 18, 2005 72.17 72.17 70.70 71.43 279,100 -0.99(-1.37%)
Feb 17, 2005 72.55 73.49 72.30 72.42 233,900 -0.13(-0.18%)
Feb 16, 2005 72.00 72.56 70.55 72.55 385,900 +1.67(+2.36%)
Feb 15, 2005 72.01 72.19 70.01 70.88 351,000 -1.03(-1.43%)
Feb 14, 2005 71.76 72.55 71.10 71.91 272,700 +0.40(+0.56%)
Feb 11, 2005 70.80 71.84 69.45 71.51 556,200 -1.35(-1.85%)
Feb 10, 2005 71.60 73.31 71.59 72.86 460,300 +1.46(+2.04%)
Feb 09, 2005 74.34 75.15 71.02 71.40 753,700 -2.94(-3.95%)
Feb 08, 2005 72.85 74.47 72.32 74.34 423,800 +1.99(+2.75%)
Feb 07, 2005 72.70 73.55 71.15 72.35 509,800 +0.46(+0.64%)
Feb 04, 2005 69.69 72.00 69.69 71.89 510,800 +2.64(+3.81%)
Feb 03, 2005 68.20 69.53 67.75 69.25 400,800 +0.84(+1.23%)
Feb 02, 2005 68.21 68.63 67.80 68.41 464,700 +0.20(+0.29%)
Feb 01, 2005 66.20 68.22 65.91 68.21 583,800 +3.56(+5.51%)
Jan 31, 2005 63.99 64.80 62.50 64.65 444,200 +0.75(+1.17%)
Jan 28, 2005 62.40 64.38 62.10 63.90 454,800 +1.70(+2.73%)
Jan 27, 2005 63.59 63.60 61.35 62.20 550,200 -2.14(-3.33%)
Jan 26, 2005 62.21 64.65 62.01 64.34 371,000 +2.13(+3.42%)
Jan 25, 2005 61.76 62.62 60.98 62.21 305,500 +0.55(+0.89%)
Jan 24, 2005 61.60 62.39 61.37 61.66 525,800 +0.06(+0.10%)
Jan 21, 2005 62.23 62.95 61.45 61.60 215,900 -0.38(-0.61%)
Jan 20, 2005 63.70 63.70 61.73 61.98 369,100 -1.92(-3.00%)
Jan 19, 2005 64.00 65.12 62.81 63.90 373,000 +0.28(+0.44%)
Jan 18, 2005 63.20 64.05 62.50 63.62 309,200 +1.12(+1.79%)
Jan 14, 2005 61.51 62.91 60.21 62.50 329,900 +1.49(+2.44%)
Jan 13, 2005 60.50 62.00 60.04 61.01 503,800 +1.26(+2.11%)
Jan 12, 2005 59.46 60.02 58.51 59.75 487,800 +0.04(+0.07%)
Jan 11, 2005 59.39 60.19 58.62 59.71 531,800 -0.18(-0.30%)
Jan 10, 2005 56.05 60.55 55.88 59.89 684,300 +3.99(+7.15%)
Jan 07, 2005 55.75 56.24 55.58 55.90 256,500 +0.44(+0.80%)
Jan 06, 2005 54.00 55.67 53.92 55.45 303,100 +1.65(+3.07%)
Jan 05, 2005 54.38 55.06 53.42 53.80 251,300 -1.08(-1.96%)
Jan 04, 2005 55.87 56.35 54.18 54.88 382,800 -1.04(-1.87%)
Jan 03, 2005 56.00 56.35 55.26 55.92 197,000 -0.43(-0.76%)
Dec 31, 2004 56.53 56.92 56.31 56.35 89,600 -0.05(-0.09%)
Dec 30, 2004 56.38 56.49 56.03 56.40 65,800 +0.15(+0.27%)
Dec 29, 2004 56.50 57.00 55.67 56.25 144,500 -0.25(-0.44%)
Dec 28, 2004 54.92 56.50 54.81 56.50 170,800 +1.95(+3.57%)
Dec 27, 2004 55.85 56.12 54.38 54.55 129,400 -1.20(-2.14%)
Dec 23, 2004 56.31 56.45 55.45 55.74 111,300 -0.57(-1.00%)
Dec 22, 2004 55.69 56.72 55.62 56.31 174,700 +0.63(+1.13%)
Dec 21, 2004 56.06 56.49 55.44 55.68 156,300 -0.38(-0.69%)
Dec 20, 2004 54.10 57.17 53.97 56.06 482,800 +1.97(+3.63%)
Dec 17, 2004 54.95 55.17 54.01 54.10 307,200 -0.62(-1.14%)
Dec 16, 2004 54.62 54.90 53.50 54.72 231,100 +0.10(+0.19%)
Dec 15, 2004 53.00 54.92 52.78 54.62 245,300 +1.84(+3.50%)
Dec 14, 2004 52.79 53.08 52.08 52.78 165,200 -0.76(-1.43%)
Dec 13, 2004 54.03 54.44 53.01 53.54 122,100 -0.67(-1.23%)
Dec 10, 2004 51.31 54.47 50.90 54.21 226,400 +3.52(+6.93%)
Dec 09, 2004 50.25 51.26 50.22 50.69 139,700 +1.01(+2.03%)
Dec 08, 2004 49.17 49.68 48.92 49.68 153,100 +0.76(+1.56%)
Dec 07, 2004 49.78 49.78 48.89 48.92 125,200 -0.86(-1.74%)
Dec 06, 2004 50.12 50.67 49.51 49.78 145,100 -0.47(-0.94%)
Dec 03, 2004 48.42 50.64 48.42 50.25 244,700 +2.58(+5.40%)
Dec 02, 2004 48.21 48.83 47.40 47.67 189,300 -0.48(-0.99%)
Dec 01, 2004 46.80 48.46 46.58 48.15 192,200 +1.35(+2.88%)
Nov 30, 2004 46.67 47.12 46.42 46.80 127,700 -0.07(-0.15%)
Nov 29, 2004 47.72 47.72 46.50 46.87 156,400 -0.93(-1.95%)
Nov 26, 2004 48.20 48.22 47.76 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 +0.69(+1.49%)
Nov 19, 2004 47.67 47.80 46.40 46.56 118,400 -1.10(-2.32%)
Nov 18, 2004 47.42 47.76 47.07 47.67 84,400 +0.37(+0.78%)
Nov 17, 2004 46.83 47.67 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 46.97 48.53 46.70 47.77 196,900 +1.10(+2.37%)
Nov 12, 2004 45.50 46.98 45.25 46.67 130,200 +1.33(+2.93%)
Nov 11, 2004 45.72 45.85 45.00 45.33 137,900 -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 44.74 221,200 +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 44.47 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 44.78 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 43.78 44.35 198,600 +0.12(+0.28%)
Oct 28, 2004 43.64 45.23 43.61 44.22 353,500 -0.07(-0.15%)
Oct 27, 2004 42.25 44.42 42.03 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 37.85 154,400 +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 36.35 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 36.15 36.60 36.08 36.30 181,000 +0.26(+0.71%)
Oct 14, 2004 36.90 37.48 35.80 36.05 187,800 -0.91(-2.45%)
Oct 13, 2004 37.60 37.62 36.38 36.96 112,200 -0.64(-1.72%)
Oct 12, 2004 36.83 37.94 36.77 37.60 133,600 +0.64(+1.75%)
Oct 11, 2004 37.10 37.17 36.58 36.96 58,300 -0.04(-0.12%)
Oct 08, 2004 37.08 37.54 36.58 37.00 114,700 +0.10(+0.26%)
Oct 07, 2004 37.74 37.74 36.74 36.90 118,900 -0.84(-2.21%)
Oct 06, 2004 37.28 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 39.90 40.19 38.17 38.54 154,400 -1.36(-3.40%)
Oct 01, 2004 40.00 40.20 39.47 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 38.65 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 39.47 38.40 38.82 117,500 -0.28(-0.70%)
Sep 23, 2004 39.18 39.28 38.90 39.10 83,300 -0.08(-0.22%)
Sep 22, 2004 39.00 39.53 38.74 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 38.47 38.53 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 35.47 34.97 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 35.22 34.55 35.05 58,400 +0.58(+1.67%)
Sep 08, 2004 34.89 35.02 34.47 34.47 61,800 -0.47(-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 +0.31(+0.90%)
Sep 01, 2004 33.35 34.08 33.17 33.97 55,300 +0.57(+1.71%)
Aug 31, 2004 32.88 33.74 32.78 33.40 83,900 +0.50(+1.52%)
Aug 30, 2004 33.42 33.42 32.59 32.90 60,400 -0.57(-1.70%)
Aug 27, 2004 33.40 33.53 32.92 33.47 50,900 +0.02(+0.07%)
Aug 26, 2004 32.97 33.46 32.96 33.45 55,300 +0.42(+1.29%)
Aug 25, 2004 33.70 33.70 32.22 33.03 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 33.72 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 33.49 32.72 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 32.22 31.62 31.73 168,300 +0.02(+0.08%)
Aug 04, 2004 31.10 31.95 31.00 31.70 139,800 +0.46(+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 30.83 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 30.17 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 30.33 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 -3.13(-9.33%)
Jul 20, 2004 33.35 33.75 32.69 33.58 174,000 -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 34.35 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 33.40 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 33.47 33.69 33.21 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 34.40 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 34.03 34.30 33.70 34.03 87,600 -0.17(-0.48%)
Jun 28, 2004 35.10 35.15 34.08 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 36.03 34.50 35.15 169,900 +0.65(+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 32.72 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 +0.33(+1.00%)
Jun 14, 2004 33.35 33.35 32.26 32.47 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 34.85 34.85 33.60 34.25 115,700 -0.85(-2.41%)
Jun 07, 2004 33.76 35.30 33.74 35.10 141,900 +1.39(+4.12%)
Jun 04, 2004 33.53 33.95 33.45 33.71 154,100 +0.25(+0.75%)
Jun 03, 2004 33.88 33.88 33.42 33.46 52,300 -0.47(-1.39%)
Jun 02, 2004 34.17 34.28 33.38 33.92 74,800 -0.25(-0.73%)
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.