Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.69 22.29 21.34 21.40 786,808 -0.35(-1.61%)
Jul 30, 2009 22.72 22.73 21.31 21.75 1,002,148 -0.52(-2.33%)
Jul 29, 2009 21.26 22.43 21.10 22.27 803,665 +0.62(+2.86%)
Jul 28, 2009 22.00 22.05 19.60 21.65 1,932,931 -1.17(-5.13%)
Jul 27, 2009 21.71 23.31 21.50 22.82 1,144,947 +0.58(+2.61%)
Jul 24, 2009 22.42 22.66 21.07 22.24 420 -0.54(-2.37%)
Jul 23, 2009 20.79 23.38 20.79 22.78 1,111,010 +1.90(+9.10%)
Jul 22, 2009 20.04 21.34 19.93 20.88 680,947 +0.59(+2.91%)
Jul 21, 2009 20.10 20.40 19.52 20.29 549,037 +0.34(+1.70%)
Jul 20, 2009 19.13 20.04 18.93 19.95 815,250 +0.84(+4.40%)
Jul 17, 2009 18.73 19.35 18.64 19.11 588,135 +0.44(+2.36%)
Jul 16, 2009 17.59 18.87 17.43 18.67 658,796 +0.86(+4.83%)
Jul 15, 2009 16.76 17.89 16.76 17.81 609,526 +1.34(+8.14%)
Jul 14, 2009 15.67 16.58 15.50 16.47 624,613 +0.74(+4.70%)
Jul 13, 2009 15.07 15.78 15.03 15.73 511,701 +0.59(+3.90%)
Jul 10, 2009 15.22 15.50 14.75 15.14 426,246 -0.34(-2.20%)
Jul 09, 2009 14.87 15.62 14.59 15.48 790,383 +0.83(+5.67%)
Jul 08, 2009 16.28 16.39 14.51 14.65 3,049,550 -1.54(-9.51%)
Jul 07, 2009 16.69 16.78 16.14 16.19 636,980 -0.59(-3.52%)
Jul 06, 2009 17.25 17.25 16.40 16.78 422,859 -0.56(-3.23%)
Jul 02, 2009 18.30 18.30 17.19 17.34 441,832 -1.21(-6.52%)
Jul 01, 2009 19.09 19.15 18.51 18.55 373,530 -0.31(-1.64%)
Jun 30, 2009 19.50 19.50 18.72 18.86 430,445 -0.42(-2.18%)
Jun 29, 2009 19.09 19.49 18.26 19.28 504,875 +0.20(+1.05%)
Jun 26, 2009 19.19 19.55 18.46 19.08 594,456 -0.10(-0.52%)
Jun 25, 2009 18.34 19.24 18.25 19.18 740,196 +1.26(+7.03%)
Jun 24, 2009 17.71 18.50 17.50 17.92 599,906 +0.54(+3.11%)
Jun 23, 2009 17.27 18.02 16.90 17.38 637,917 +0.22(+1.28%)
Jun 22, 2009 18.37 18.37 17.16 17.16 727,870 -1.41(-7.59%)
Jun 19, 2009 17.69 19.08 17.68 18.57 3,282,827 +1.08(+6.17%)
Jun 18, 2009 17.33 17.49 16.55 17.49 623,203 +0.03(+0.17%)
Jun 17, 2009 16.45 17.61 15.90 17.46 754,312 +1.02(+6.20%)
Jun 16, 2009 16.96 17.39 16.20 16.44 533,512 -0.13(-0.78%)
Jun 15, 2009 16.51 16.82 16.20 16.57 754,682 -0.64(-3.72%)
Jun 12, 2009 17.30 17.40 16.97 17.21 372,626 -0.18(-1.04%)
Jun 11, 2009 17.92 17.99 17.20 17.39 571,601 -0.56(-3.12%)
Jun 10, 2009 18.95 19.13 17.60 17.95 560,716 -0.68(-3.65%)
Jun 09, 2009 18.25 18.98 17.96 18.63 473,551 +0.55(+3.04%)
Jun 08, 2009 18.04 18.36 17.58 18.08 416,566 +0.19(+1.06%)
Jun 05, 2009 18.85 18.87 17.83 17.89 416,951 -0.67(-3.61%)
Jun 04, 2009 18.56 18.71 17.86 18.56 478,919 +0.16(+0.87%)
Jun 03, 2009 19.05 19.07 17.93 18.40 772,456 -1.01(-5.20%)
Jun 02, 2009 19.48 20.15 18.68 19.41 1,263,109 -1.19(-5.78%)
Jun 01, 2009 21.86 21.86 20.29 20.60 656,064 -0.27(-1.29%)
May 29, 2009 19.20 20.87 18.89 20.87 907,774 +1.83(+9.61%)
May 28, 2009 20.13 20.25 18.05 19.04 1,024,048 -0.69(-3.50%)
May 27, 2009 20.64 21.46 19.61 19.73 736,987 -1.10(-5.28%)
May 26, 2009 19.17 21.29 19.04 20.83 857,349 +1.51(+7.82%)
May 22, 2009 19.75 20.04 19.20 19.32 581,238 -0.27(-1.38%)
May 21, 2009 19.45 19.94 19.17 19.59 761,853 -0.26(-1.31%)
May 20, 2009 20.91 21.71 19.78 19.85 913,160 -0.82(-3.97%)
May 19, 2009 20.26 21.28 19.84 20.67 813,986 -0.23(-1.10%)
May 18, 2009 19.69 21.09 19.48 20.90 1,192,367 +1.75(+9.14%)
May 15, 2009 19.26 20.17 18.80 19.15 875,444 -0.27(-1.39%)
May 14, 2009 19.00 20.52 18.34 19.42 1,063,832 +0.52(+2.75%)
May 13, 2009 19.50 19.69 18.65 18.90 952,645 -1.15(-5.74%)
May 12, 2009 22.21 22.21 19.72 20.05 1,078,847 -1.42(-6.61%)
May 11, 2009 21.30 21.92 20.76 21.47 961,527 -0.68(-3.07%)
May 08, 2009 21.08 22.17 19.96 22.15 1,352,308 +1.87(+9.22%)
May 07, 2009 22.63 22.75 19.91 20.28 1,194,350 -2.12(-9.46%)
May 06, 2009 23.36 23.40 21.39 22.40 889,727 -0.53(-2.31%)
May 05, 2009 23.16 23.16 22.06 22.93 1,059,196 -0.45(-1.92%)
May 04, 2009 21.22 23.51 20.80 23.38 1,676,430 +2.75(+13.33%)
May 01, 2009 21.05 21.73 20.11 20.63 1,486,556 -0.18(-0.86%)
Apr 30, 2009 21.80 22.30 20.78 20.81 2,767,011 -0.99(-4.54%)
Apr 29, 2009 20.54 23.19 20.40 21.80 3,220,390 +1.70(+8.46%)
Apr 28, 2009 18.54 21.12 17.73 20.10 2,313,328 +2.68(+15.38%)
Apr 27, 2009 16.98 18.75 16.75 17.42 1,481,233 -0.14(-0.80%)
Apr 24, 2009 16.64 18.34 16.35 17.56 1,725,132 +1.19(+7.27%)
Apr 23, 2009 16.57 17.08 15.52 16.37 611,804 -0.08(-0.49%)
Apr 22, 2009 15.61 17.30 15.43 16.45 1,065,219 +0.37(+2.30%)
Apr 21, 2009 14.71 16.32 14.51 16.08 725,093 +1.37(+9.31%)
Apr 20, 2009 15.40 15.74 14.51 14.71 1,175,044 -1.27(-7.95%)
Apr 17, 2009 14.87 16.73 14.76 15.98 941,504 +1.17(+7.90%)
Apr 16, 2009 14.25 14.96 13.61 14.81 854,931 +0.86(+6.16%)
Apr 15, 2009 12.56 14.11 12.50 13.95 1,198,927 +1.05(+8.14%)
Apr 14, 2009 13.07 13.57 12.64 12.90 462,838 -0.55(-4.09%)
Apr 13, 2009 12.90 13.53 12.26 13.45 540,564 +0.09(+0.67%)
Apr 09, 2009 12.89 13.67 12.61 13.36 803,829 +0.99(+8.00%)
Apr 08, 2009 12.75 13.42 11.97 12.37 600,074 +0.27(+2.23%)
Apr 07, 2009 12.60 12.75 12.02 12.10 420,626 -0.90(-6.92%)
Apr 06, 2009 13.01 13.12 12.41 13.00 469,862 -0.42(-3.13%)
Apr 03, 2009 12.58 13.53 12.18 13.42 713,503 +0.70(+5.50%)
Apr 02, 2009 11.99 13.10 11.99 12.72 767,648 +1.24(+10.80%)
Apr 01, 2009 11.09 12.16 10.67 11.48 754,874 +0.06(+0.53%)
Mar 31, 2009 11.80 11.88 10.91 11.42 684,901 -0.06(-0.52%)
Mar 30, 2009 12.09 12.09 11.13 11.48 704,686 -1.13(-8.96%)
Mar 26, 2009 11.80 12.67 11.80 12.61 1,113,886 +0.92(+7.87%)
Mar 25, 2009 11.25 12.80 10.91 11.69 1,612,625 +0.68(+6.18%)
Mar 24, 2009 10.49 11.20 10.20 11.01 1,442,661 +0.17(+1.57%)
Mar 23, 2009 10.42 10.85 10.30 10.84 2,029,126 +1.82(+20.18%)
Mar 20, 2009 11.91 11.93 8.910 9.020 4,376,926 -2.76(-23.43%)
Mar 19, 2009 13.50 14.00 11.73 11.78 1,252,600 -1.52(-11.43%)
Mar 18, 2009 11.38 13.82 10.60 13.30 1,783,509 +1.78(+15.45%)
Mar 17, 2009 10.72 11.53 10.54 11.52 1,003,902 +0.81(+7.56%)
Mar 16, 2009 12.15 12.23 10.60 10.71 855,676 -1.25(-10.45%)
Mar 13, 2009 12.09 12.58 11.11 11.96 0 -0.23(-1.89%)
Mar 12, 2009 10.52 12.34 10.00 12.19 913,474 +1.60(+15.11%)
Mar 11, 2009 10.99 11.51 10.27 10.59 989,732 -0.34(-3.11%)
Mar 10, 2009 9.330 10.95 9.330 10.93 1,029,170 +2.00(+22.40%)
Mar 09, 2009 8.500 9.550 8.400 8.930 707,256 +0.10(+1.13%)
Mar 06, 2009 9.130 9.390 8.500 8.830 0 -0.25(-2.75%)
Mar 05, 2009 9.450 9.770 8.740 9.080 771,160 -0.78(-7.91%)
Mar 04, 2009 9.480 10.09 9.310 9.860 878,372 +0.34(+3.57%)
Mar 02, 2009 9.570 10.20 9.440 9.520 1,644,776 -0.40(-4.03%)
Feb 27, 2009 9.850 10.66 9.780 9.920 0 -0.31(-3.03%)
Feb 26, 2009 10.66 11.16 10.20 10.23 913,394 -0.21(-2.01%)
Feb 25, 2009 10.99 11.10 9.850 10.44 1,058,953 -0.55(-5.00%)
Feb 24, 2009 10.12 11.57 9.700 10.99 1,092,585 +1.18(+12.03%)
Feb 23, 2009 10.19 10.47 9.500 9.810 870,643 -0.22(-2.19%)
Feb 20, 2009 9.880 10.23 9.510 10.03 0 +0.00(+0.00%)
Feb 19, 2009 11.95 12.10 9.940 10.03 1,242,038 -1.38(-12.09%)
Feb 18, 2009 12.10 12.74 11.35 11.41 1,236,242 -0.64(-5.31%)
Feb 17, 2009 12.33 12.33 11.66 12.05 1,016,935 -0.92(-7.09%)
Feb 13, 2009 12.39 13.30 11.87 12.97 1,076,109 +0.56(+4.51%)
Feb 12, 2009 13.85 13.85 11.23 12.41 2,089,825 -1.86(-13.03%)
Feb 11, 2009 13.86 14.85 13.37 14.27 1,336,470 +0.56(+4.08%)
Feb 10, 2009 15.39 16.41 13.50 13.71 1,868,315 -2.05(-13.01%)
Feb 09, 2009 15.43 17.04 14.81 15.76 1,244,128 +0.26(+1.68%)
Feb 06, 2009 14.25 16.10 13.96 15.50 1,886,548 +1.50(+10.71%)
Feb 05, 2009 13.65 15.30 13.47 14.00 1,579,424 +0.20(+1.45%)
Feb 04, 2009 13.82 14.50 13.52 13.80 1,090,441 -0.36(-2.54%)
Feb 03, 2009 12.28 14.44 12.27 14.16 1,552,490 +2.12(+17.61%)
Feb 02, 2009 10.63 12.38 10.44 12.04 1,843,565 +1.02(+9.26%)
Jan 30, 2009 10.67 11.25 10.15 11.02 0 +0.42(+3.96%)
Jan 29, 2009 11.05 11.82 10.10 10.60 1,099,043 -1.43(-11.89%)
Jan 28, 2009 11.21 12.50 11.21 12.03 886,404 +1.15(+10.57%)
Jan 27, 2009 11.49 11.71 10.82 10.88 547,963 -0.47(-4.14%)
Jan 26, 2009 10.70 12.27 10.63 11.35 1,085,998 +0.65(+6.07%)
Jan 23, 2009 10.08 11.30 9.720 10.70 1,156,687 +0.41(+3.98%)
Jan 22, 2009 9.490 10.64 9.300 10.29 884,069 +0.40(+4.04%)
Jan 21, 2009 9.910 10.18 9.050 9.890 1,079,564 +0.23(+2.38%)
Jan 20, 2009 10.59 11.02 9.650 9.660 1,270,945 -1.24(-11.38%)
Jan 16, 2009 11.28 11.42 10.13 10.90 0 +0.19(+1.77%)
Jan 15, 2009 10.76 11.65 9.990 10.71 999,208 -0.05(-0.46%)
Jan 14, 2009 12.12 12.26 10.69 10.76 1,174,486 -1.79(-14.26%)
Jan 13, 2009 12.04 12.74 11.55 12.55 953,463 +0.50(+4.15%)
Jan 12, 2009 14.41 14.68 12.04 12.05 913,390 -2.33(-16.20%)
Jan 09, 2009 14.10 14.55 12.76 14.38 1,128,197 +0.24(+1.70%)
Jan 08, 2009 13.81 14.28 12.77 14.14 910,660 +0.31(+2.24%)
Jan 07, 2009 14.18 14.45 13.34 13.83 842,547 -0.85(-5.79%)
Jan 06, 2009 13.55 14.71 13.38 14.68 798,812 +1.33(+9.96%)
Jan 05, 2009 12.05 13.43 11.81 13.35 820,390 +1.34(+11.16%)
Jan 02, 2009 11.82 12.44 11.52 12.01 0 -0.16(-1.31%)
Jan 01, 2009 11.18 12.20 10.82 12.17 0 +0.00(+0.00%)
Dec 31, 2008 11.18 12.20 10.82 12.17 903,739 +0.98(+8.76%)
Dec 30, 2008 9.630 11.48 9.320 11.19 890,920 +1.57(+16.32%)
Dec 29, 2008 10.38 10.65 9.560 9.620 780,028 -0.85(-8.12%)
Dec 26, 2008 10.79 11.28 10.24 10.47 502,892 -0.18(-1.69%)
Dec 24, 2008 11.27 11.27 10.56 10.65 270,475 -0.66(-5.84%)
Dec 23, 2008 11.49 11.66 10.83 11.31 878,255 -0.14(-1.22%)
Dec 22, 2008 14.46 14.60 11.00 11.45 1,469,964 -2.96(-20.54%)
Dec 19, 2008 14.85 15.34 14.37 14.41 1,552,696 +0.01(+0.07%)
Dec 18, 2008 13.74 14.79 13.73 14.40 897,429 +0.41(+2.93%)
Dec 17, 2008 13.66 14.48 13.15 13.99 927,307 -0.02(-0.14%)
Dec 16, 2008 11.40 14.17 11.10 14.01 1,022,799 +3.01(+27.36%)
Dec 15, 2008 13.26 13.46 10.95 11.00 1,211,317 -1.96(-15.12%)
Dec 12, 2008 11.50 13.12 11.14 12.96 1,172,952 +0.71(+5.80%)
Dec 11, 2008 14.72 14.99 11.94 12.25 1,008,919 -2.72(-18.17%)
Dec 10, 2008 13.81 15.04 12.89 14.97 788,625 +1.33(+9.75%)
Dec 09, 2008 13.92 14.92 13.23 13.64 951,641 -0.67(-4.68%)
Dec 08, 2008 14.05 14.61 13.08 14.31 804,792 +0.95(+7.11%)
Dec 05, 2008 12.24 14.01 11.43 13.36 970,706 +0.84(+6.71%)
Dec 04, 2008 11.29 13.43 11.29 12.52 1,603,915 +1.03(+8.96%)
Dec 03, 2008 10.71 12.28 9.340 11.49 1,248,871 +1.61(+16.30%)
Dec 02, 2008 9.760 10.51 9.300 9.880 1,238,623 +0.20(+2.07%)
Dec 01, 2008 11.84 12.12 9.620 9.680 884,115 -2.72(-21.94%)
Nov 28, 2008 11.97 12.46 11.84 12.40 346,002 +0.56(+4.73%)
Nov 26, 2008 9.250 12.70 9.150 11.84 1,488,047 +2.17(+22.44%)
Nov 25, 2008 8.870 11.00 8.400 9.670 2,099,119 +1.03(+11.92%)
Nov 24, 2008 6.800 8.880 6.500 8.640 1,489,362 +2.15(+33.13%)
Nov 21, 2008 7.170 7.190 5.100 6.490 1,655,123 -0.35(-5.12%)
Nov 20, 2008 6.680 8.050 6.500 6.840 1,083,911 -0.10(-1.44%)
Nov 19, 2008 9.180 9.200 6.870 6.940 1,204,482 -2.22(-24.24%)
Nov 18, 2008 9.480 9.850 8.640 9.160 637,000 -0.22(-2.35%)
Nov 17, 2008 10.12 10.24 9.130 9.380 820,245 -0.92(-8.93%)
Nov 14, 2008 11.46 12.58 10.30 10.30 0 -1.46(-12.41%)
Nov 13, 2008 10.67 11.90 9.050 11.76 1,295,247 +1.19(+11.26%)
Nov 12, 2008 10.99 11.23 10.23 10.57 1,127,285 -0.82(-7.20%)
Nov 11, 2008 11.29 12.15 10.61 11.39 808,885 -0.08(-0.70%)
Nov 10, 2008 13.70 13.70 10.88 11.47 1,150,896 -2.02(-14.97%)
Nov 07, 2008 13.75 14.56 13.02 13.49 0 -0.14(-1.03%)
Nov 06, 2008 14.64 14.84 13.25 13.63 773,486 -1.28(-8.58%)
Nov 05, 2008 16.58 17.24 14.79 14.91 721,627 -2.11(-12.40%)
Nov 04, 2008 15.70 17.67 15.50 17.02 966,979 +1.90(+12.57%)
Nov 03, 2008 13.87 15.50 13.74 15.12 714,674 +1.39(+10.12%)
Oct 31, 2008 12.77 14.35 12.12 13.73 877,209 +0.83(+6.43%)
Oct 30, 2008 11.16 13.00 11.00 12.90 1,056,425 +2.34(+22.16%)
Oct 29, 2008 9.320 12.11 9.140 10.56 3,630,853 +1.71(+19.32%)
Oct 28, 2008 13.16 13.30 7.510 8.850 4,113,618 -3.99(-31.07%)
Oct 27, 2008 12.49 13.68 12.16 12.84 727,000 +0.25(+1.99%)
Oct 24, 2008 11.67 14.22 11.04 12.59 540,079 -1.13(-8.24%)
Oct 23, 2008 15.35 15.62 11.64 13.72 777,462 -1.40(-9.26%)
Oct 22, 2008 14.10 15.55 13.68 15.12 510,964 +0.48(+3.28%)
Oct 21, 2008 15.87 16.74 14.40 14.64 812,692 -1.79(-10.89%)
Oct 20, 2008 15.19 16.44 14.99 16.43 786,159 +1.44(+9.61%)
Oct 17, 2008 14.43 15.51 13.90 14.99 666,017 -0.52(-3.35%)
Oct 16, 2008 14.86 15.86 13.60 15.51 544,501 +0.77(+5.22%)
Oct 15, 2008 16.00 16.47 13.69 14.74 606,601 -1.73(-10.50%)
Oct 14, 2008 18.49 18.87 15.75 16.47 761,359 -0.89(-5.13%)
Oct 13, 2008 15.07 17.37 14.35 17.36 828,456 +3.36(+24.00%)
Oct 10, 2008 12.63 16.35 12.63 14.00 0 +0.10(+0.72%)
Oct 09, 2008 16.21 16.82 13.52 13.90 975,276 -2.21(-13.72%)
Oct 08, 2008 14.94 18.00 13.99 16.11 1,287,578 +1.10(+7.33%)
Oct 07, 2008 19.98 20.00 14.37 15.01 1,372,019 -4.69(-23.81%)
Oct 06, 2008 20.01 20.43 18.16 19.70 1,117,900 -1.30(-6.19%)
Oct 03, 2008 24.28 25.01 20.56 21.00 0 -2.65(-11.21%)
Oct 02, 2008 25.34 25.67 23.38 23.65 564,225 -1.79(-7.04%)
Oct 01, 2008 24.70 25.69 23.38 25.44 715,163 +0.74(+3.00%)
Sep 30, 2008 24.29 25.17 22.92 24.70 958,087 +0.95(+4.00%)
Sep 29, 2008 25.00 26.00 23.22 23.75 887,514 -1.79(-7.01%)
Sep 26, 2008 23.23 25.68 23.00 25.54 0 +0.57(+2.28%)
Sep 25, 2008 24.93 25.51 24.52 24.97 1,091,850 +0.50(+2.04%)
Sep 24, 2008 24.49 25.30 23.21 24.47 730,434 +0.11(+0.45%)
Sep 23, 2008 24.88 25.76 23.10 24.36 738,655 -0.40(-1.62%)
Sep 22, 2008 26.49 26.66 24.62 24.76 1,088,771 -1.27(-4.88%)
Sep 19, 2008 29.49 29.49 25.50 26.03 0 -0.97(-3.59%)
Sep 18, 2008 23.70 27.95 19.97 27.00 2,214,081 +3.81(+16.43%)
Sep 17, 2008 25.33 25.74 23.00 23.19 1,552,822 -2.97(-11.35%)
Sep 16, 2008 24.84 27.00 23.74 26.16 1,848,294 +0.54(+2.11%)
Sep 15, 2008 25.49 27.20 24.88 25.62 828,476 -0.45(-1.73%)
Sep 12, 2008 26.33 27.50 25.96 26.07 902,464 -1.07(-3.94%)
Sep 11, 2008 24.88 27.80 24.63 27.14 1,668,197 +1.28(+4.95%)
Sep 10, 2008 25.15 26.99 24.71 25.86 1,658,970 +0.90(+3.61%)
Sep 09, 2008 26.03 27.22 24.22 24.96 1,621,788 -2.24(-8.24%)
Sep 08, 2008 24.51 28.00 24.51 27.20 2,676,634 +4.16(+18.06%)
Sep 05, 2008 22.13 23.55 20.61 23.04 0 +0.59(+2.63%)
Sep 04, 2008 22.02 23.01 21.92 22.45 827,906 -0.41(-1.79%)
Sep 03, 2008 24.01 24.45 22.54 22.86 1,089,510 -0.67(-2.85%)
Sep 02, 2008 24.28 24.93 22.94 23.53 773,875 +0.11(+0.47%)
Aug 29, 2008 23.00 24.29 22.51 23.42 0 -0.16(-0.68%)
Aug 28, 2008 22.15 23.69 22.15 23.58 1,039,877 +1.73(+7.92%)
Aug 27, 2008 21.20 22.39 20.38 21.85 754,843 +1.64(+8.11%)
Aug 26, 2008 20.50 21.63 19.82 20.21 465,907 -0.25(-1.22%)
Aug 25, 2008 22.58 23.25 20.30 20.46 831,634 -2.21(-9.75%)
Aug 22, 2008 22.01 23.00 21.60 22.67 0 +0.81(+3.71%)
Aug 21, 2008 20.02 21.89 19.58 21.86 656,113 +1.33(+6.48%)
Aug 20, 2008 18.84 20.54 18.69 20.53 744,458 +1.69(+8.97%)
Aug 19, 2008 19.18 19.98 18.60 18.84 637,006 -0.85(-4.32%)
Aug 18, 2008 22.08 22.08 19.45 19.69 789,548 -2.16(-9.89%)
Aug 15, 2008 21.83 23.05 21.26 21.85 0 +0.30(+1.39%)
Aug 14, 2008 20.98 22.68 20.86 21.55 807,267 +0.45(+2.13%)
Aug 13, 2008 19.88 21.45 19.20 21.10 718,271 +1.21(+6.08%)
Aug 12, 2008 21.64 23.27 19.68 19.89 989,326 -1.85(-8.51%)
Aug 11, 2008 21.24 23.95 21.06 21.74 1,660,343 +0.42(+1.97%)
Aug 08, 2008 19.33 21.48 19.20 21.32 1,084,173 +1.81(+9.28%)
Aug 07, 2008 18.62 20.00 17.93 19.51 1,184,418 +0.52(+2.74%)
Aug 06, 2008 17.92 19.49 17.33 18.99 849,560 +0.81(+4.46%)
Aug 05, 2008 18.06 18.70 17.50 18.18 877,727 +0.54(+3.06%)
Aug 04, 2008 17.61 18.38 16.41 17.64 862,585 -0.05(-0.28%)
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.