Meritage Corp (NY: MTH )

118.04 USD +5.66 (+5.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.78 37.54 36.23 37.27 436,588 +0.86(+2.36%)
Aug 30, 2012 36.02 36.44 35.54 36.41 401,312 +0.19(+0.52%)
Aug 29, 2012 36.04 36.56 35.67 36.22 430,179 +0.05(+0.14%)
Aug 27, 2012 37.26 37.26 35.92 36.17 489,055 -0.83(-2.24%)
Aug 24, 2012 37.09 37.60 36.64 37.00 419,221 -0.28(-0.75%)
Aug 23, 2012 37.64 38.34 37.23 37.28 444,533 -0.57(-1.51%)
Aug 22, 2012 36.91 38.65 36.45 37.85 501,483 +1.34(+3.67%)
Aug 21, 2012 36.60 37.31 36.32 36.51 379,945 -0.12(-0.33%)
Aug 20, 2012 37.24 37.24 36.37 36.63 581,798 -0.62(-1.66%)
Aug 17, 2012 37.04 37.53 36.69 37.25 475,194 +0.09(+0.24%)
Aug 16, 2012 35.72 37.41 35.30 37.16 346,744 +1.51(+4.24%)
Aug 15, 2012 36.11 36.68 35.40 35.65 398,192 -0.56(-1.55%)
Aug 14, 2012 36.42 36.82 36.02 36.21 304,099 -0.04(-0.11%)
Aug 13, 2012 36.09 36.52 35.47 36.25 233,205 +0.14(+0.39%)
Aug 10, 2012 36.55 36.63 35.80 36.11 295,123 -0.59(-1.61%)
Aug 09, 2012 36.16 37.13 35.97 36.70 460,513 +0.64(+1.77%)
Aug 08, 2012 35.20 36.14 34.77 36.06 614,422 +0.58(+1.63%)
Aug 07, 2012 35.49 35.85 34.69 35.48 628,931 +0.25(+0.71%)
Aug 06, 2012 34.77 35.44 34.40 35.23 329,947 +0.65(+1.88%)
Aug 03, 2012 35.78 35.78 34.25 34.58 485,642 -0.31(-0.89%)
Aug 02, 2012 34.18 35.36 34.02 34.89 515,119 +0.32(+0.93%)
Aug 01, 2012 35.38 35.71 34.49 34.57 563,170 -0.53(-1.51%)
Jul 31, 2012 36.97 37.33 35.01 35.10 1,042,960 -2.05(-5.52%)
Jul 30, 2012 37.87 38.16 37.03 37.15 503,269 -0.63(-1.67%)
Jul 27, 2012 37.61 38.09 36.76 37.78 1,012,446 +0.55(+1.48%)
Jul 26, 2012 34.61 37.53 34.29 37.23 2,073,160 +4.23(+12.82%)
Jul 25, 2012 34.95 35.16 32.96 33.00 1,326,726 -1.68(-4.84%)
Jul 24, 2012 35.55 35.88 34.47 34.68 520,492 -0.74(-2.09%)
Jul 23, 2012 34.38 35.89 34.37 35.42 458,175 +0.34(+0.97%)
Jul 20, 2012 34.51 36.03 34.51 35.08 942,083 +0.33(+0.95%)
Jul 19, 2012 35.49 35.67 34.57 34.75 1,003,428 -0.51(-1.45%)
Jul 18, 2012 35.66 36.60 35.08 35.26 732,762 -0.41(-1.15%)
Jul 17, 2012 36.08 36.40 35.33 35.67 1,156,639 -0.26(-0.72%)
Jul 16, 2012 35.76 36.44 35.29 35.93 497,178 +0.18(+0.50%)
Jul 13, 2012 35.65 36.45 35.60 35.75 512,487 +0.31(+0.87%)
Jul 12, 2012 34.62 35.70 34.28 35.44 1,331,995 +0.67(+1.93%)
Jul 11, 2012 34.94 35.04 34.29 34.77 1,278,766 -0.14(-0.40%)
Jul 10, 2012 35.18 35.75 34.75 34.91 3,816,444 -0.47(-1.33%)
Jul 09, 2012 34.27 35.43 33.48 35.38 1,076,846 +0.21(+0.60%)
Jul 06, 2012 34.95 35.28 33.92 35.17 610,985 -0.23(-0.65%)
Jul 05, 2012 34.35 35.45 34.31 35.40 588,671 +1.08(+3.15%)
Jul 03, 2012 34.51 34.59 34.18 34.32 252,811 -0.29(-0.84%)
Jul 02, 2012 33.94 34.61 33.64 34.61 729,695 +0.67(+1.97%)
Jun 29, 2012 33.32 34.20 33.04 33.94 826,189 +1.66(+5.14%)
Jun 28, 2012 31.94 32.54 31.53 32.28 789,862 +0.08(+0.25%)
Jun 27, 2012 31.70 32.38 31.41 32.20 707,911 +0.98(+3.14%)
Jun 26, 2012 29.89 31.73 29.84 31.22 975,936 +1.52(+5.12%)
Jun 25, 2012 29.29 29.85 28.89 29.70 824,953 -0.04(-0.13%)
Jun 22, 2012 29.15 30.18 28.58 29.74 819,765 +0.88(+3.05%)
Jun 21, 2012 29.35 29.65 28.76 28.86 457,899 -0.49(-1.67%)
Jun 20, 2012 29.22 29.91 28.72 29.35 703,082 +0.20(+0.69%)
Jun 19, 2012 28.81 29.39 28.44 29.15 549,852 +0.60(+2.10%)
Jun 18, 2012 26.87 28.66 26.53 28.55 801,857 +1.57(+5.82%)
Jun 15, 2012 26.41 27.00 25.88 26.98 769,333 +0.65(+2.47%)
Jun 14, 2012 25.25 26.36 25.14 26.33 576,342 +1.14(+4.53%)
Jun 13, 2012 25.83 25.99 25.02 25.19 509,628 -0.80(-3.08%)
Jun 12, 2012 25.95 26.24 25.51 25.99 406,620 +0.33(+1.29%)
Jun 11, 2012 27.39 27.59 25.63 25.66 618,361 -1.31(-4.86%)
Jun 08, 2012 26.66 27.19 26.21 26.97 617,039 +0.12(+0.45%)
Jun 07, 2012 27.62 28.10 26.37 26.85 733,108 -0.30(-1.10%)
Jun 06, 2012 26.74 27.62 26.74 27.15 511,567 +0.80(+3.04%)
Jun 05, 2012 25.65 26.69 25.59 26.35 600,712 +0.59(+2.29%)
Jun 04, 2012 27.59 27.65 25.59 25.76 877,206 -1.77(-6.43%)
Jun 01, 2012 29.24 29.24 27.28 27.53 783,937 -2.48(-8.26%)
May 31, 2012 29.81 30.39 28.60 30.01 689,717 +0.18(+0.60%)
May 30, 2012 30.72 30.72 29.48 29.83 570,173 -1.34(-4.30%)
May 29, 2012 30.41 31.20 30.10 31.17 430,904 +1.20(+4.00%)
May 25, 2012 30.23 30.36 29.66 29.97 368,601 -0.25(-0.83%)
May 24, 2012 30.00 30.44 29.56 30.22 412,734 +0.34(+1.14%)
May 23, 2012 29.06 29.93 28.71 29.88 523,887 +0.51(+1.74%)
May 22, 2012 28.83 30.00 28.74 29.37 394,911 +0.57(+1.98%)
May 21, 2012 27.96 28.86 27.25 28.80 394,364 +0.85(+3.04%)
May 18, 2012 27.91 28.21 27.18 27.95 786,452 +0.03(+0.11%)
May 17, 2012 29.42 29.71 27.75 27.92 1,206,188 -1.38(-4.71%)
May 16, 2012 28.87 29.73 28.87 29.30 783,918 +0.71(+2.48%)
May 15, 2012 27.85 29.31 27.54 28.59 670,136 +0.58(+2.07%)
May 14, 2012 28.64 29.05 27.99 28.01 449,596 -0.38(-1.34%)
May 11, 2012 27.47 28.67 27.25 28.39 338,590 +0.58(+2.09%)
May 10, 2012 28.54 28.68 27.75 27.81 237,020 -0.50(-1.77%)
May 09, 2012 27.12 28.54 26.84 28.31 472,848 +0.74(+2.68%)
May 08, 2012 27.55 27.70 26.76 27.57 419,641 -0.20(-0.72%)
May 07, 2012 27.16 28.04 27.16 27.77 423,947 +0.39(+1.42%)
May 04, 2012 27.77 28.36 27.36 27.38 353,500 -0.47(-1.69%)
May 03, 2012 27.99 28.51 27.71 27.85 653,605 -0.15(-0.54%)
May 02, 2012 27.65 29.22 27.33 28.00 1,322,405 +0.14(+0.50%)
May 01, 2012 28.52 28.94 27.79 27.86 1,147,398 -0.53(-1.87%)
Apr 30, 2012 29.03 29.03 28.25 28.39 453,989 -0.61(-2.10%)
Apr 27, 2012 28.91 29.54 28.38 29.00 1,024,349 -0.05(-0.17%)
Apr 26, 2012 27.72 29.27 27.72 29.05 1,770,685 +0.85(+3.01%)
Apr 25, 2012 27.97 28.33 27.59 28.20 666,280 +0.83(+3.03%)
Apr 24, 2012 26.31 27.69 26.31 27.37 565,860 +1.05(+3.99%)
Apr 23, 2012 25.96 26.40 25.65 26.32 710,407 -0.02(-0.08%)
Apr 20, 2012 26.07 26.90 25.76 26.34 393,410 +0.63(+2.45%)
Apr 19, 2012 25.95 26.28 25.24 25.71 433,019 -0.25(-0.96%)
Apr 18, 2012 26.00 26.19 25.64 25.96 271,561 -0.27(-1.03%)
Apr 17, 2012 26.33 26.69 26.18 26.23 274,355 +0.12(+0.46%)
Apr 16, 2012 26.29 26.86 25.72 26.11 628,902 +0.17(+0.66%)
Apr 13, 2012 25.99 26.35 25.35 25.94 388,434 -0.13(-0.50%)
Apr 12, 2012 25.50 26.22 25.23 26.07 283,116 +0.55(+2.16%)
Apr 11, 2012 24.73 25.66 24.73 25.52 481,082 +1.20(+4.93%)
Apr 10, 2012 25.97 26.12 24.31 24.32 1,170,303 -1.68(-6.46%)
Apr 09, 2012 25.42 26.17 25.33 26.00 478,045 -0.11(-0.42%)
Apr 05, 2012 26.04 26.62 25.94 26.11 403,602 -0.13(-0.50%)
Apr 04, 2012 26.25 26.44 25.78 26.24 713,505 -0.46(-1.72%)
Apr 03, 2012 26.63 26.82 26.34 26.70 497,029 +0.00(+0.00%)
Apr 02, 2012 26.87 26.99 26.25 26.70 751,197 -0.36(-1.33%)
Mar 30, 2012 28.69 28.69 27.02 27.06 596,440 -1.32(-4.65%)
Mar 29, 2012 28.45 28.52 27.56 28.38 329,267 -0.41(-1.42%)
Mar 28, 2012 28.39 28.95 28.33 28.79 491,841 +0.47(+1.66%)
Mar 27, 2012 27.56 28.99 27.35 28.32 595,709 +1.07(+3.93%)
Mar 26, 2012 27.47 27.47 26.71 27.25 319,585 +0.25(+0.93%)
Mar 23, 2012 26.24 27.09 25.70 27.00 636,888 -0.16(-0.59%)
Mar 22, 2012 27.32 27.52 26.91 27.16 271,041 -0.56(-2.02%)
Mar 21, 2012 28.00 28.26 27.47 27.72 246,354 +0.01(+0.04%)
Mar 20, 2012 27.70 27.99 27.15 27.71 329,526 -0.34(-1.21%)
Mar 19, 2012 28.23 28.84 27.65 28.05 439,781 -0.22(-0.78%)
Mar 16, 2012 29.18 29.22 28.00 28.27 741,432 -0.81(-2.79%)
Mar 15, 2012 27.87 29.32 27.59 29.08 738,087 +1.06(+3.78%)
Mar 14, 2012 28.40 28.64 27.67 28.02 353,640 -0.43(-1.51%)
Mar 13, 2012 27.28 28.48 27.11 28.45 853,327 +1.51(+5.61%)
Mar 12, 2012 27.74 27.74 26.87 26.94 660,335 -0.44(-1.61%)
Mar 09, 2012 26.59 28.02 26.59 27.38 662,492 +1.12(+4.27%)
Mar 08, 2012 25.55 26.63 25.53 26.26 596,783 +0.87(+3.43%)
Mar 07, 2012 24.46 25.46 24.33 25.39 339,439 +1.09(+4.49%)
Mar 06, 2012 24.75 24.86 24.07 24.30 455,606 -0.88(-3.49%)
Mar 05, 2012 24.97 25.59 24.71 25.18 431,004 +0.11(+0.44%)
Mar 02, 2012 25.90 26.13 25.02 25.07 530,868 -0.92(-3.54%)
Mar 01, 2012 26.01 26.49 25.65 25.99 464,906 +0.10(+0.39%)
Feb 29, 2012 24.79 26.37 24.79 25.89 679,600 +1.25(+5.07%)
Feb 28, 2012 25.46 25.46 24.49 24.64 814,778 -0.88(-3.45%)
Feb 27, 2012 25.07 25.77 25.02 25.52 387,920 +0.12(+0.47%)
Feb 24, 2012 26.01 26.27 25.27 25.40 296,526 -0.55(-2.12%)
Feb 23, 2012 24.88 25.98 24.70 25.95 531,859 +1.06(+4.26%)
Feb 22, 2012 25.55 26.30 24.71 24.89 810,503 -1.33(-5.07%)
Feb 21, 2012 26.87 27.25 26.00 26.22 365,864 -0.64(-2.38%)
Feb 17, 2012 27.08 27.30 26.63 26.86 379,710 -0.18(-0.67%)
Feb 16, 2012 27.52 27.66 26.81 27.04 471,917 -0.34(-1.24%)
Feb 15, 2012 28.01 28.48 27.28 27.38 725,935 -0.50(-1.79%)
Feb 14, 2012 26.99 27.89 26.46 27.88 1,063,850 +0.74(+2.73%)
Feb 13, 2012 26.89 27.30 26.66 27.14 827,760 +0.50(+1.88%)
Feb 10, 2012 27.03 27.33 26.56 26.64 547,324 -0.86(-3.13%)
Feb 09, 2012 27.67 27.96 26.82 27.50 1,562,308 -0.18(-0.65%)
Feb 08, 2012 26.71 28.02 26.71 27.68 466,705 +0.09(+0.33%)
Feb 07, 2012 27.79 28.30 27.47 27.59 638,164 -0.26(-0.93%)
Feb 06, 2012 28.30 28.64 27.58 27.85 881,654 -0.71(-2.49%)
Feb 03, 2012 27.22 28.66 27.13 28.56 1,238,305 +2.04(+7.69%)
Feb 02, 2012 25.34 26.87 25.29 26.52 1,095,049 +1.15(+4.53%)
Feb 01, 2012 24.61 25.38 24.09 25.37 826,728 +1.17(+4.83%)
Jan 31, 2012 25.54 26.74 23.41 24.20 2,703,666 -2.96(-10.90%)
Jan 30, 2012 27.11 27.44 26.71 27.16 580,676 -0.36(-1.31%)
Jan 27, 2012 27.49 27.75 27.14 27.52 620,225 -0.18(-0.65%)
Jan 26, 2012 27.91 28.25 27.06 27.70 1,114,935 -0.05(-0.18%)
Jan 25, 2012 26.37 27.94 26.21 27.75 884,399 +1.39(+5.27%)
Jan 24, 2012 25.29 26.38 25.07 26.36 564,204 +0.74(+2.89%)
Jan 23, 2012 25.62 26.21 25.46 25.62 1,061,784 +0.09(+0.35%)
Jan 20, 2012 25.83 26.02 24.89 25.53 1,007,099 -0.35(-1.35%)
Jan 19, 2012 25.80 26.09 25.43 25.88 804,714 -0.76(-2.85%)
Jan 18, 2012 25.61 26.66 25.35 26.64 589,585 +0.94(+3.66%)
Jan 17, 2012 26.16 26.67 25.30 25.70 664,305 -0.76(-2.87%)
Jan 13, 2012 26.10 26.89 25.88 26.46 498,089 -0.04(-0.15%)
Jan 12, 2012 26.82 26.85 26.37 26.50 485,081 -0.26(-0.97%)
Jan 11, 2012 25.53 27.46 25.53 26.76 943,191 +1.11(+4.33%)
Jan 10, 2012 24.93 25.76 24.83 25.65 673,374 +1.20(+4.91%)
Jan 09, 2012 24.63 24.75 24.15 24.45 613,461 +0.06(+0.25%)
Jan 06, 2012 24.29 24.75 23.75 24.39 351,157 +0.09(+0.37%)
Jan 05, 2012 23.46 24.33 23.19 24.30 234,990 +0.59(+2.49%)
Jan 04, 2012 23.59 23.99 23.22 23.71 334,043 +0.52(+2.24%)
Dec 30, 2011 23.30 23.46 23.16 23.19 163,002 -0.11(-0.47%)
Dec 29, 2011 22.53 23.37 22.51 23.30 255,912 +0.94(+4.20%)
Dec 28, 2011 22.61 22.70 22.20 22.36 194,807 -0.29(-1.28%)
Dec 27, 2011 22.86 22.99 22.53 22.65 166,350 -0.19(-0.83%)
Dec 23, 2011 23.29 23.35 22.71 22.84 127,791 -0.04(-0.17%)
Dec 21, 2011 22.07 22.93 21.87 22.88 505,848 +0.74(+3.34%)
Dec 20, 2011 20.99 22.19 20.92 22.14 404,226 +1.86(+9.17%)
Dec 19, 2011 20.99 21.27 20.21 20.28 370,553 -0.50(-2.41%)
Dec 16, 2011 21.29 21.86 20.65 20.78 620,097 -0.34(-1.61%)
Dec 15, 2011 20.92 21.34 20.74 21.12 276,369 +0.59(+2.87%)
Dec 14, 2011 21.19 21.27 20.51 20.53 427,555 -0.88(-4.11%)
Dec 13, 2011 22.67 22.78 21.28 21.41 462,735 -0.98(-4.38%)
Dec 12, 2011 22.43 22.53 22.04 22.39 372,916 -0.43(-1.88%)
Dec 09, 2011 22.53 22.98 22.51 22.82 435,085 +0.43(+1.92%)
Dec 08, 2011 22.80 23.01 22.31 22.39 321,482 -0.74(-3.20%)
Dec 07, 2011 22.93 23.31 22.51 23.13 282,787 +0.21(+0.92%)
Dec 06, 2011 22.68 23.12 22.41 22.92 345,322 +0.23(+1.01%)
Dec 05, 2011 22.32 23.04 22.32 22.69 431,318 +0.67(+3.04%)
Dec 02, 2011 22.26 22.70 21.94 22.02 454,329 -0.02(-0.09%)
Dec 01, 2011 21.67 22.35 21.28 22.04 329,212 +0.22(+1.01%)
Nov 30, 2011 21.03 21.84 20.71 21.82 730,620 +1.76(+8.77%)
Nov 29, 2011 19.75 20.29 19.47 20.06 461,254 +0.35(+1.78%)
Nov 28, 2011 19.59 20.07 19.32 19.71 331,411 +0.92(+4.90%)
Nov 25, 2011 18.73 19.34 18.71 18.79 141,305 -0.08(-0.42%)
Nov 23, 2011 19.52 19.52 18.77 18.87 429,973 -0.84(-4.26%)
Nov 22, 2011 18.90 19.87 18.67 19.71 469,038 +0.79(+4.18%)
Nov 21, 2011 18.90 19.13 18.58 18.92 271,695 -0.36(-1.87%)
Nov 18, 2011 19.64 19.65 19.08 19.28 262,313 -0.31(-1.58%)
Nov 17, 2011 19.93 20.31 19.39 19.59 303,273 -0.34(-1.71%)
Nov 16, 2011 19.17 20.42 19.01 19.93 512,474 +0.46(+2.36%)
Nov 15, 2011 19.04 19.67 18.85 19.47 318,217 +0.35(+1.83%)
Nov 14, 2011 19.02 19.26 18.84 19.12 277,026 -0.09(-0.47%)
Nov 11, 2011 18.84 19.34 18.70 19.21 347,675 +0.54(+2.89%)
Nov 10, 2011 18.07 18.74 17.94 18.67 553,968 +0.87(+4.89%)
Nov 09, 2011 18.73 18.80 17.75 17.80 505,884 -1.55(-8.01%)
Nov 08, 2011 18.56 19.42 18.56 19.35 356,521 +1.01(+5.51%)
Nov 07, 2011 17.91 18.45 17.69 18.34 284,102 +0.34(+1.89%)
Nov 04, 2011 17.87 18.28 17.75 18.00 397,394 -0.08(-0.44%)
Nov 03, 2011 18.11 18.16 17.29 18.08 292,783 +0.29(+1.63%)
Nov 02, 2011 17.48 18.20 17.34 17.79 334,582 +0.58(+3.37%)
Nov 01, 2011 16.85 17.63 16.85 17.21 515,395 -0.54(-3.04%)
Oct 31, 2011 18.47 18.51 17.65 17.75 435,528 -1.00(-5.33%)
Oct 28, 2011 19.31 19.95 18.63 18.75 471,629 -0.55(-2.85%)
Oct 27, 2011 18.60 19.45 17.86 19.30 854,881 +0.52(+2.77%)
Oct 26, 2011 18.60 19.00 18.13 18.78 404,272 +0.63(+3.47%)
Oct 25, 2011 18.61 18.63 17.98 18.15 557,187 -0.72(-3.82%)
Oct 24, 2011 18.48 18.99 18.35 18.87 480,999 +0.44(+2.39%)
Oct 21, 2011 17.91 18.59 17.82 18.43 721,449 +0.89(+5.07%)
Oct 20, 2011 17.26 17.60 16.43 17.54 476,466 +0.32(+1.86%)
Oct 19, 2011 17.52 18.27 17.14 17.22 485,927 -0.24(-1.37%)
Oct 18, 2011 15.52 18.02 15.32 17.46 806,545 +1.99(+12.86%)
Oct 17, 2011 16.06 16.21 15.42 15.47 278,382 -0.82(-5.03%)
Oct 14, 2011 16.35 16.57 15.78 16.29 252,839 +0.21(+1.31%)
Oct 13, 2011 16.01 16.41 15.59 16.08 339,797 -0.15(-0.92%)
Oct 12, 2011 15.89 16.43 15.67 16.23 461,238 +0.55(+3.51%)
Oct 11, 2011 15.66 15.94 15.51 15.68 620,096 -0.19(-1.20%)
Oct 10, 2011 15.54 15.99 15.44 15.87 554,589 +0.73(+4.82%)
Oct 07, 2011 16.18 16.27 15.11 15.14 678,176 -0.93(-5.79%)
Oct 06, 2011 16.22 16.28 15.77 16.07 409,894 +0.16(+1.01%)
Oct 05, 2011 15.19 16.03 14.82 15.91 282,624 +0.82(+5.43%)
Oct 04, 2011 14.05 15.14 13.68 15.09 566,491 +0.85(+5.97%)
Oct 03, 2011 15.10 15.33 14.23 14.24 472,665 -0.90(-5.94%)
Sep 30, 2011 15.41 15.50 14.95 15.14 517,880 -0.69(-4.36%)
Sep 29, 2011 15.57 15.84 15.19 15.83 308,481 +0.73(+4.83%)
Sep 28, 2011 15.72 15.72 15.05 15.10 319,433 -0.57(-3.64%)
Sep 27, 2011 15.77 16.35 15.46 15.67 449,605 +0.38(+2.49%)
Sep 26, 2011 15.29 15.47 14.62 15.29 337,799 +0.17(+1.12%)
Sep 23, 2011 14.83 15.29 14.71 15.12 459,647 +0.31(+2.09%)
Sep 22, 2011 15.23 15.74 14.50 14.81 627,193 -1.09(-6.86%)
Sep 21, 2011 17.09 17.35 15.89 15.90 634,742 -1.27(-7.40%)
Sep 20, 2011 17.37 17.60 17.12 17.17 559,559 -0.02(-0.12%)
Sep 19, 2011 16.98 17.30 16.66 17.19 328,497 -0.15(-0.87%)
Sep 16, 2011 17.37 17.77 17.18 17.34 613,319 +0.00(+0.00%)
Sep 15, 2011 17.24 17.46 16.73 17.34 257,231 +0.34(+2.00%)
Sep 14, 2011 16.55 17.41 16.20 17.00 319,351 +0.65(+3.98%)
Sep 13, 2011 16.54 16.88 16.16 16.35 611,175 -0.06(-0.37%)
Sep 12, 2011 16.15 16.60 15.68 16.41 582,130 -0.15(-0.91%)
Sep 09, 2011 17.01 17.01 16.13 16.56 379,378 -0.72(-4.17%)
Sep 08, 2011 17.51 18.03 17.18 17.28 305,437 -0.50(-2.81%)
Sep 07, 2011 17.14 17.80 17.14 17.78 238,118 +0.99(+5.90%)
Sep 06, 2011 16.41 17.07 16.28 16.79 394,007 -0.17(-1.00%)
Sep 02, 2011 17.28 17.49 16.82 16.96 319,916 -0.80(-4.50%)
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.