Meritage Corp (NY: MTH )

118.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.41 42.40 41.21 42.14 281,108 +0.44(+1.06%)
Aug 28, 2015 41.57 42.14 41.20 41.70 362,277 +0.11(+0.26%)
Aug 27, 2015 40.90 42.01 40.02 41.59 476,580 +1.06(+2.62%)
Aug 26, 2015 39.83 40.59 38.95 40.53 459,661 +1.19(+3.02%)
Aug 25, 2015 40.91 41.11 39.30 39.34 622,054 -0.87(-2.16%)
Aug 24, 2015 41.28 43.18 40.50 40.21 745,466 -2.67(-6.23%)
Aug 21, 2015 43.33 43.65 42.34 42.88 524,736 -1.17(-2.66%)
Aug 20, 2015 44.94 45.37 43.73 44.05 605,969 -1.32(-2.91%)
Aug 19, 2015 45.51 46.02 44.97 45.37 428,689 -0.29(-0.64%)
Aug 18, 2015 44.46 46.25 44.46 45.66 593,447 +1.23(+2.77%)
Aug 17, 2015 43.18 44.47 42.85 44.43 345,166 +1.08(+2.49%)
Aug 14, 2015 43.15 43.52 42.81 43.35 268,557 -0.05(-0.12%)
Aug 13, 2015 42.45 43.94 41.96 43.40 521,823 +1.02(+2.41%)
Aug 12, 2015 42.68 43.17 41.18 42.38 500,289 -0.90(-2.08%)
Aug 11, 2015 43.03 43.71 42.89 43.28 349,352 +0.08(+0.19%)
Aug 10, 2015 42.70 43.41 42.58 43.20 310,786 +0.74(+1.74%)
Aug 07, 2015 42.12 42.49 41.90 42.46 463,949 +0.27(+0.64%)
Aug 06, 2015 42.62 42.92 42.03 42.19 407,561 -0.34(-0.80%)
Aug 05, 2015 43.40 43.61 42.21 42.53 283,012 -0.61(-1.41%)
Aug 04, 2015 43.88 44.05 43.05 43.14 244,880 -0.90(-2.04%)
Aug 03, 2015 44.92 45.15 43.64 44.04 396,474 -1.06(-2.35%)
Jul 31, 2015 45.14 45.33 44.10 45.10 564,638 +0.17(+0.38%)
Jul 30, 2015 45.42 45.57 43.67 44.93 772,201 -0.81(-1.77%)
Jul 29, 2015 45.29 46.15 44.36 45.74 718,552 -0.33(-0.72%)
Jul 28, 2015 46.11 46.28 44.91 46.07 824,981 +0.42(+0.92%)
Jul 27, 2015 45.92 46.30 45.47 45.65 352,203 -0.54(-1.17%)
Jul 24, 2015 47.21 47.21 45.56 46.19 611,287 -1.06(-2.24%)
Jul 23, 2015 47.81 48.00 46.17 47.25 601,570 -0.37(-0.78%)
Jul 22, 2015 46.86 48.13 46.86 47.62 407,757 +0.61(+1.30%)
Jul 21, 2015 46.75 47.62 46.45 47.01 350,008 +0.28(+0.60%)
Jul 20, 2015 47.52 47.54 46.25 46.73 417,025 -0.79(-1.66%)
Jul 17, 2015 48.01 48.12 47.20 47.52 278,618 -0.36(-0.75%)
Jul 16, 2015 47.86 48.18 47.44 47.88 348,056 +0.16(+0.34%)
Jul 15, 2015 49.06 49.10 47.52 47.72 602,373 -1.43(-2.91%)
Jul 14, 2015 48.55 49.25 48.25 49.15 425,518 +0.53(+1.09%)
Jul 13, 2015 48.86 48.95 48.44 48.62 338,806 +0.00(+0.00%)
Jul 10, 2015 48.13 48.84 47.77 48.62 318,632 +0.64(+1.33%)
Jul 09, 2015 48.10 48.49 47.92 47.98 686,828 +0.55(+1.16%)
Jul 08, 2015 47.15 47.64 47.12 47.43 684,990 -0.19(-0.40%)
Jul 07, 2015 46.81 47.68 46.09 47.62 526,531 +0.74(+1.58%)
Jul 06, 2015 46.76 47.89 46.30 46.88 484,850 -0.34(-0.72%)
Jul 02, 2015 47.52 47.22 47.22 47.22 226,300 -0.15(-0.32%)
Jul 01, 2015 47.51 47.75 46.67 47.37 349,175 +0.28(+0.59%)
Jun 30, 2015 47.25 47.92 46.63 47.09 451,376 +0.07(+0.15%)
Jun 29, 2015 48.25 48.70 46.87 47.02 493,393 -1.52(-3.13%)
Jun 26, 2015 49.31 49.36 48.27 48.54 683,497 -0.63(-1.28%)
Jun 25, 2015 48.09 49.25 47.75 49.17 985,491 +1.35(+2.82%)
Jun 24, 2015 47.09 47.85 46.80 47.82 802,757 +1.76(+3.82%)
Jun 23, 2015 46.26 46.82 45.92 46.06 523,731 -0.11(-0.24%)
Jun 22, 2015 45.56 46.39 45.54 46.17 610,441 +0.78(+1.72%)
Jun 19, 2015 44.98 46.19 44.69 45.39 1,155,791 +0.75(+1.68%)
Jun 18, 2015 43.70 45.02 43.49 44.64 636,062 +1.04(+2.39%)
Jun 17, 2015 43.54 43.64 43.05 43.60 345,213 +0.02(+0.05%)
Jun 16, 2015 44.14 44.14 43.19 43.58 409,349 -0.59(-1.34%)
Jun 15, 2015 43.90 44.87 43.64 44.17 592,797 +0.72(+1.66%)
Jun 12, 2015 43.08 43.52 42.77 43.45 269,543 +0.12(+0.28%)
Jun 11, 2015 43.27 43.99 43.23 43.33 267,097 +0.31(+0.72%)
Jun 10, 2015 42.47 43.10 42.27 43.02 438,101 +0.75(+1.77%)
Jun 09, 2015 42.48 42.72 41.74 42.27 408,602 -0.31(-0.73%)
Jun 08, 2015 43.17 43.35 42.56 42.58 307,392 -0.66(-1.53%)
Jun 05, 2015 42.47 43.28 42.16 43.24 309,689 +0.50(+1.17%)
Jun 04, 2015 43.35 43.59 42.65 42.74 549,615 -0.79(-1.81%)
Jun 03, 2015 43.33 44.06 42.84 43.53 401,552 +0.25(+0.58%)
Jun 02, 2015 43.64 44.16 43.22 43.28 386,747 -0.54(-1.23%)
Jun 01, 2015 44.06 44.29 43.63 43.82 348,059 -0.04(-0.09%)
May 29, 2015 44.04 44.47 43.70 43.86 437,199 -0.26(-0.59%)
May 28, 2015 43.68 44.72 43.59 44.12 395,356 +0.15(+0.34%)
May 27, 2015 44.03 44.03 43.11 43.97 608,850 -0.09(-0.20%)
May 26, 2015 44.81 44.94 43.89 44.06 380,639 -0.76(-1.70%)
May 22, 2015 45.17 44.82 44.82 44.82 403,700 -0.45(-0.99%)
May 21, 2015 45.68 46.02 45.13 45.27 420,229 -0.51(-1.11%)
May 20, 2015 45.35 46.00 44.29 45.78 898,249 +0.85(+1.89%)
May 19, 2015 44.68 45.24 44.21 44.93 838,144 +0.52(+1.17%)
May 18, 2015 43.52 44.44 43.23 44.41 723,098 +0.92(+2.12%)
May 15, 2015 42.71 43.62 42.41 43.49 717,125 +0.53(+1.23%)
May 14, 2015 43.05 43.30 42.61 42.96 303,550 +0.26(+0.61%)
May 13, 2015 43.21 43.56 42.43 42.70 274,436 -0.43(-1.00%)
May 12, 2015 42.12 43.16 41.41 43.13 452,492 +0.62(+1.46%)
May 11, 2015 43.53 43.76 42.45 42.51 500,235 -1.03(-2.37%)
May 08, 2015 44.10 44.74 43.52 43.54 403,866 +0.09(+0.21%)
May 07, 2015 42.76 44.10 42.62 43.45 692,053 +0.66(+1.54%)
May 06, 2015 42.74 42.83 41.94 42.79 393,312 +0.09(+0.21%)
May 05, 2015 43.18 43.65 42.31 42.70 461,931 -0.44(-1.02%)
May 04, 2015 43.56 44.05 42.95 43.14 390,891 -0.16(-0.37%)
May 01, 2015 42.64 43.69 42.60 43.30 564,383 +0.53(+1.24%)
Apr 30, 2015 43.64 43.87 42.41 42.77 743,729 -1.00(-2.28%)
Apr 29, 2015 45.14 45.14 43.05 43.77 492,667 -1.44(-3.19%)
Apr 28, 2015 44.41 45.22 43.87 45.21 364,290 +0.59(+1.32%)
Apr 27, 2015 45.56 45.65 44.38 44.62 494,694 -0.78(-1.72%)
Apr 24, 2015 44.19 45.65 44.12 45.40 827,810 +1.45(+3.30%)
Apr 23, 2015 43.59 46.55 43.27 43.95 1,689,187 -3.29(-6.96%)
Apr 22, 2015 47.85 48.13 47.01 47.24 477,517 -0.65(-1.36%)
Apr 21, 2015 47.40 48.43 47.23 47.89 365,057 +0.82(+1.74%)
Apr 20, 2015 47.67 47.76 46.62 47.07 736,970 -0.32(-0.68%)
Apr 17, 2015 46.79 47.42 46.02 47.39 543,696 +0.19(+0.40%)
Apr 16, 2015 47.72 47.94 46.86 47.20 295,791 -0.70(-1.46%)
Apr 15, 2015 48.42 48.56 47.67 47.90 475,430 +0.06(+0.13%)
Apr 14, 2015 47.34 48.02 46.80 47.84 555,588 +0.70(+1.48%)
Apr 13, 2015 47.85 48.02 46.87 47.14 621,814 -0.56(-1.17%)
Apr 10, 2015 48.42 48.67 47.36 47.70 1,005,277 -0.77(-1.59%)
Apr 09, 2015 48.86 49.12 47.78 48.47 760,471 -1.22(-2.46%)
Apr 08, 2015 48.76 49.86 48.76 49.69 406,905 +0.92(+1.89%)
Apr 07, 2015 49.50 49.50 48.30 48.77 344,852 -0.79(-1.59%)
Apr 06, 2015 49.15 49.90 48.78 49.56 378,962 +0.30(+0.61%)
Apr 02, 2015 48.06 49.26 49.26 49.26 556,500 +1.16(+2.41%)
Apr 01, 2015 48.64 48.90 47.60 48.10 505,750 -0.54(-1.11%)
Mar 31, 2015 48.82 49.47 48.17 48.64 634,131 -0.18(-0.37%)
Mar 30, 2015 48.26 49.00 47.76 48.82 440,900 +0.96(+2.01%)
Mar 27, 2015 46.38 47.96 46.33 47.86 428,677 +1.55(+3.35%)
Mar 26, 2015 46.18 46.42 45.52 46.31 398,425 -0.08(-0.17%)
Mar 25, 2015 46.64 47.28 46.34 46.39 423,664 -0.25(-0.54%)
Mar 24, 2015 46.10 47.06 45.37 46.64 432,421 +0.69(+1.50%)
Mar 23, 2015 45.85 46.72 45.31 45.95 604,675 -0.05(-0.11%)
Mar 20, 2015 45.30 47.36 45.30 46.00 888,791 +1.11(+2.47%)
Mar 19, 2015 45.45 45.95 44.29 44.89 475,813 -0.44(-0.97%)
Mar 18, 2015 43.28 45.56 42.86 45.33 842,188 +2.18(+5.05%)
Mar 17, 2015 43.30 43.90 42.85 43.15 421,996 -0.46(-1.05%)
Mar 16, 2015 43.63 44.04 43.07 43.61 415,701 +0.17(+0.39%)
Mar 13, 2015 43.54 43.77 43.01 43.44 403,208 -0.34(-0.78%)
Mar 12, 2015 43.58 44.23 43.15 43.78 529,972 +0.01(+0.02%)
Mar 11, 2015 42.30 43.98 42.12 43.77 526,292 +1.41(+3.33%)
Mar 10, 2015 42.38 42.86 42.17 42.36 314,434 -0.32(-0.75%)
Mar 09, 2015 42.57 43.03 41.94 42.68 441,121 +0.35(+0.83%)
Mar 06, 2015 43.36 43.59 41.96 42.33 567,838 -1.49(-3.40%)
Mar 05, 2015 43.48 44.00 43.14 43.82 428,641 +0.56(+1.29%)
Mar 04, 2015 42.92 43.50 42.50 43.26 512,391 +0.26(+0.60%)
Mar 03, 2015 44.07 44.42 42.72 43.00 1,066,036 -1.31(-2.96%)
Mar 02, 2015 44.37 44.69 43.69 44.31 392,309 -0.20(-0.45%)
Feb 27, 2015 43.54 44.72 43.43 44.51 613,179 +1.03(+2.37%)
Feb 26, 2015 43.80 44.07 43.13 43.48 319,527 -0.24(-0.55%)
Feb 25, 2015 43.97 44.40 43.66 43.72 651,398 -0.35(-0.79%)
Feb 24, 2015 43.34 44.55 42.74 44.07 1,203,709 +2.23(+5.33%)
Feb 23, 2015 42.19 42.62 41.44 41.84 457,222 -0.62(-1.46%)
Feb 20, 2015 42.30 42.60 41.70 42.46 478,375 -0.02(-0.05%)
Feb 19, 2015 42.70 42.81 41.88 42.48 422,851 -0.34(-0.79%)
Feb 18, 2015 42.36 42.89 41.86 42.82 762,799 +0.58(+1.37%)
Feb 17, 2015 41.82 42.37 41.17 42.24 519,327 +0.30(+0.72%)
Feb 13, 2015 42.03 41.94 41.94 41.94 766,500 -0.09(-0.21%)
Feb 12, 2015 40.63 42.12 40.47 42.03 830,099 +1.77(+4.40%)
Feb 11, 2015 39.68 40.90 39.62 40.26 545,017 -0.08(-0.20%)
Feb 10, 2015 39.79 40.75 39.75 40.34 572,523 +0.67(+1.69%)
Feb 09, 2015 39.12 39.94 38.84 39.67 377,946 +0.63(+1.61%)
Feb 06, 2015 38.53 39.17 38.26 39.04 1,173,104 +0.67(+1.75%)
Feb 05, 2015 38.84 39.23 37.89 38.37 513,148 -0.47(-1.21%)
Feb 04, 2015 37.21 38.96 37.01 38.84 992,165 +1.34(+3.57%)
Feb 03, 2015 36.41 37.56 36.23 37.50 574,347 +1.08(+2.97%)
Feb 02, 2015 36.28 36.86 35.53 36.42 701,812 +0.01(+0.03%)
Jan 30, 2015 36.00 36.59 35.50 36.41 1,050,182 +0.26(+0.72%)
Jan 29, 2015 34.50 36.18 32.62 36.15 1,200,169 +2.85(+8.56%)
Jan 28, 2015 34.26 34.26 33.04 33.30 1,010,199 -0.69(-2.03%)
Jan 27, 2015 33.51 34.23 33.12 33.99 744,445 -0.01(-0.03%)
Jan 26, 2015 33.50 34.11 32.86 34.00 714,157 +1.00(+3.03%)
Jan 23, 2015 33.08 33.44 32.40 33.00 489,549 -0.02(-0.06%)
Jan 22, 2015 32.70 33.23 32.14 33.02 547,367 +0.56(+1.73%)
Jan 21, 2015 31.89 32.58 31.88 32.46 583,533 +0.52(+1.63%)
Jan 20, 2015 33.25 33.38 31.69 31.94 1,061,202 -1.89(-5.59%)
Jan 16, 2015 33.23 34.30 32.36 33.83 989,053 +0.25(+0.74%)
Jan 15, 2015 35.42 35.82 33.46 33.58 1,143,179 -1.84(-5.19%)
Jan 14, 2015 35.72 36.35 34.71 35.42 730,155 -0.71(-1.97%)
Jan 13, 2015 38.05 38.35 35.55 36.13 1,282,261 -1.30(-3.47%)
Jan 12, 2015 36.81 37.61 36.28 37.43 535,975 +0.62(+1.68%)
Jan 09, 2015 36.87 37.55 36.51 36.81 552,154 +0.11(+0.30%)
Jan 08, 2015 36.90 37.06 36.50 36.70 545,389 +0.12(+0.33%)
Jan 07, 2015 35.40 36.94 35.20 36.58 572,412 +1.48(+4.22%)
Jan 06, 2015 35.19 35.41 34.43 35.10 601,459 -0.06(-0.17%)
Jan 05, 2015 35.50 35.50 34.86 35.16 431,492 -0.51(-1.43%)
Jan 02, 2015 36.08 36.17 34.88 35.67 467,252 -0.32(-0.89%)
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 36.29 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%)
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.