Meritage Corp (NY: MTH )

73.81 +1.77 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 42.89 43.41 41.53 41.61 565,800 -0.97(-2.28%)
Sep 28, 2006 42.68 43.32 41.79 42.58 483,400 -0.10(-0.23%)
Sep 27, 2006 43.80 45.19 42.33 42.68 888,600 -1.34(-3.04%)
Sep 26, 2006 42.10 44.90 42.02 44.02 958,700 +1.57(+3.70%)
Sep 25, 2006 40.99 42.65 40.32 42.45 621,000 +1.46(+3.56%)
Sep 22, 2006 40.40 41.39 39.62 40.99 785,100 +0.29(+0.71%)
Sep 21, 2006 42.10 42.76 40.45 40.70 574,900 -1.37(-3.26%)
Sep 20, 2006 42.60 43.24 41.81 42.07 448,000 -0.53(-1.24%)
Sep 19, 2006 44.28 44.49 41.75 42.60 970,400 -1.68(-3.79%)
Sep 18, 2006 44.60 44.72 42.66 44.28 1,049,000 +0.76(+1.75%)
Sep 15, 2006 43.00 43.80 42.17 43.52 1,011,100 +1.66(+3.97%)
Sep 14, 2006 41.73 42.08 40.68 41.86 456,100 +0.13(+0.31%)
Sep 13, 2006 41.65 42.30 41.42 41.73 597,400 -0.32(-0.76%)
Sep 12, 2006 39.31 42.17 39.00 42.05 1,009,700 +2.75(+7.00%)
Sep 11, 2006 38.50 40.30 37.56 39.30 725,100 +0.30(+0.77%)
Sep 08, 2006 38.32 39.40 38.02 39.00 506,600 -0.04(-0.10%)
Sep 07, 2006 37.40 39.83 36.83 39.04 1,036,800 +0.68(+1.77%)
Sep 06, 2006 39.62 39.78 38.35 38.36 1,247,100 -2.14(-5.28%)
Sep 05, 2006 40.70 40.70 40.09 40.50 376,900 -0.05(-0.12%)
Sep 01, 2006 41.35 41.47 39.91 40.55 311,300 -0.40(-0.98%)
Aug 31, 2006 40.52 41.39 40.12 40.95 322,100 +0.44(+1.09%)
Aug 30, 2006 40.75 40.94 39.88 40.51 250,300 -0.42(-1.03%)
Aug 29, 2006 41.25 41.25 39.84 40.93 575,800 -0.32(-0.78%)
Aug 28, 2006 40.05 41.60 40.05 41.25 439,500 +1.27(+3.18%)
Aug 25, 2006 40.00 40.44 39.40 39.98 421,600 -0.22(-0.55%)
Aug 24, 2006 38.66 40.34 38.16 40.20 769,500 +1.55(+4.01%)
Aug 23, 2006 40.25 40.44 38.48 38.65 694,400 -1.81(-4.47%)
Aug 22, 2006 40.70 41.41 40.02 40.46 618,500 +0.21(+0.52%)
Aug 21, 2006 41.87 41.89 40.06 40.25 551,900 -2.20(-5.18%)
Aug 18, 2006 41.70 42.45 40.76 42.45 440,300 +0.96(+2.31%)
Aug 17, 2006 41.83 42.95 41.25 41.49 721,400 -0.81(-1.91%)
Aug 16, 2006 40.38 42.42 40.20 42.30 635,100 +2.17(+5.41%)
Aug 15, 2006 39.45 40.57 38.90 40.13 630,700 +1.82(+4.75%)
Aug 14, 2006 39.67 39.68 38.08 38.31 372,100 -0.54(-1.39%)
Aug 11, 2006 39.03 39.21 38.73 38.85 511,600 -0.57(-1.45%)
Aug 10, 2006 38.50 39.88 38.27 39.42 572,900 +0.68(+1.76%)
Aug 09, 2006 40.13 40.14 38.02 38.74 902,600 -1.53(-3.80%)
Aug 08, 2006 42.06 42.70 39.95 40.27 675,800 -1.69(-4.03%)
Aug 07, 2006 41.51 42.85 40.84 41.96 556,600 +0.45(+1.08%)
Aug 04, 2006 41.21 43.52 40.45 41.51 994,500 +0.30(+0.73%)
Aug 03, 2006 38.80 41.69 38.52 41.21 615,400 +2.01(+5.13%)
Aug 02, 2006 38.98 39.95 38.76 39.20 498,600 +0.53(+1.37%)
Aug 01, 2006 38.55 38.95 37.78 38.67 760,800 -0.10(-0.26%)
Jul 31, 2006 38.50 39.15 38.12 38.77 654,400 -0.17(-0.44%)
Jul 28, 2006 38.28 39.40 38.11 38.94 902,400 +0.91(+2.39%)
Jul 27, 2006 40.05 40.48 37.42 38.03 1,696,600 +0.45(+1.20%)
Jul 26, 2006 37.34 38.31 36.26 37.58 828,800 +0.05(+0.13%)
Jul 25, 2006 36.82 38.60 36.51 37.53 878,700 +0.71(+1.93%)
Jul 24, 2006 35.35 36.84 35.69 36.82 756,300 +1.48(+4.19%)
Jul 21, 2006 35.99 36.21 34.44 35.34 1,096,200 -0.65(-1.81%)
Jul 20, 2006 37.65 38.22 35.94 35.99 947,900 -2.50(-6.50%)
Jul 19, 2006 36.68 38.57 36.63 38.49 971,300 +1.82(+4.96%)
Jul 18, 2006 38.10 38.30 35.76 36.67 1,480,500 -1.31(-3.45%)
Jul 17, 2006 39.10 39.24 37.72 37.98 1,312,700 -0.77(-1.99%)
Jul 14, 2006 41.60 41.61 38.45 38.75 2,126,300 -3.32(-7.89%)
Jul 13, 2006 43.09 43.47 41.89 42.07 617,200 -1.02(-2.37%)
Jul 12, 2006 44.35 44.69 42.95 43.09 531,200 -1.26(-2.84%)
Jul 11, 2006 44.75 44.75 43.82 44.35 753,500 -0.60(-1.33%)
Jul 10, 2006 45.85 45.97 44.76 44.95 601,300 -0.42(-0.93%)
Jul 07, 2006 46.06 46.84 45.22 45.37 914,400 -0.88(-1.90%)
Jul 06, 2006 46.75 47.00 45.83 46.25 930,000 +0.07(+0.15%)
Jul 05, 2006 47.30 47.31 45.96 46.18 849,800 -1.49(-3.13%)
Jul 03, 2006 47.50 47.80 46.59 47.67 383,200 +0.42(+0.89%)
Jun 30, 2006 48.60 48.60 47.25 47.25 1,418,300 -1.20(-2.48%)
Jun 29, 2006 46.55 48.48 46.29 48.45 697,600 +1.99(+4.28%)
Jun 28, 2006 46.68 46.86 45.35 46.46 496,300 -0.21(-0.45%)
Jun 27, 2006 48.08 48.14 46.05 46.67 1,095,300 -1.41(-2.93%)
Jun 26, 2006 47.40 49.10 47.20 48.08 860,200 +1.03(+2.19%)
Jun 23, 2006 46.64 47.62 46.15 47.05 299,200 +0.42(+0.90%)
Jun 22, 2006 46.87 47.18 45.71 46.63 414,900 -0.24(-0.51%)
Jun 21, 2006 45.85 47.51 45.85 46.87 606,900 +1.03(+2.25%)
Jun 20, 2006 46.31 46.86 45.67 45.84 647,400 -0.37(-0.80%)
Jun 19, 2006 48.00 48.37 46.15 46.21 775,500 -1.63(-3.41%)
Jun 16, 2006 48.83 49.36 47.55 47.84 654,200 -0.98(-2.01%)
Jun 15, 2006 47.06 49.31 47.06 48.82 806,400 +1.75(+3.72%)
Jun 14, 2006 47.80 48.35 46.71 47.07 545,500 -0.34(-0.72%)
Jun 13, 2006 47.90 48.72 47.09 47.41 667,400 -0.49(-1.02%)
Jun 12, 2006 50.24 50.24 47.87 47.90 543,500 -2.28(-4.54%)
Jun 09, 2006 50.46 51.35 50.00 50.18 599,900 +0.72(+1.46%)
Jun 08, 2006 49.45 49.76 47.00 49.46 1,050,400 -0.41(-0.82%)
Jun 07, 2006 49.73 50.89 49.31 49.87 919,200 +0.15(+0.30%)
Jun 06, 2006 51.03 51.03 48.55 49.72 1,244,200 -1.30(-2.55%)
Jun 05, 2006 53.89 53.89 50.81 51.02 1,269,800 -2.99(-5.54%)
Jun 02, 2006 55.41 55.67 53.67 54.01 984,000 -1.36(-2.46%)
Jun 01, 2006 53.59 55.62 52.40 55.37 707,100 +1.78(+3.32%)
May 31, 2006 53.88 53.88 52.72 53.59 822,300 -0.29(-0.54%)
May 30, 2006 56.19 56.19 53.87 53.88 709,800 -2.43(-4.32%)
May 26, 2006 57.77 57.77 55.67 56.31 532,300 +0.49(+0.88%)
May 25, 2006 55.27 56.05 54.45 55.82 624,200 +0.05(+0.09%)
May 24, 2006 53.62 56.40 53.30 55.77 1,336,200 +2.15(+4.01%)
May 23, 2006 54.50 55.80 53.62 53.62 766,800 -0.21(-0.39%)
May 22, 2006 56.65 56.66 53.05 53.83 1,140,300 -2.84(-5.01%)
May 19, 2006 57.08 57.09 54.86 56.67 1,167,100 -0.66(-1.15%)
May 18, 2006 59.75 60.14 57.29 57.33 862,900 -2.11(-3.55%)
May 17, 2006 59.70 60.15 58.49 59.44 549,500 -0.91(-1.51%)
May 16, 2006 61.20 61.87 59.67 60.35 444,700 -1.03(-1.68%)
May 15, 2006 61.72 62.40 60.02 61.38 557,700 -0.35(-0.57%)
May 12, 2006 62.35 62.43 60.50 61.73 587,200 -0.87(-1.39%)
May 11, 2006 64.70 65.12 62.60 62.60 416,800 -2.57(-3.94%)
May 10, 2006 64.70 66.62 64.70 65.17 547,500 +0.47(+0.73%)
May 09, 2006 64.44 65.05 64.38 64.70 490,300 +0.26(+0.40%)
May 08, 2006 65.55 66.00 64.34 64.44 489,100 -1.11(-1.69%)
May 05, 2006 65.54 66.00 64.33 65.55 492,600 +1.01(+1.56%)
May 04, 2006 64.85 64.85 64.00 64.54 348,100 +0.69(+1.08%)
May 03, 2006 64.77 66.00 63.42 63.85 558,700 -0.92(-1.42%)
May 02, 2006 64.27 65.11 63.19 64.77 702,900 +0.50(+0.78%)
May 01, 2006 65.08 65.55 64.10 64.27 763,700 -1.31(-2.00%)
Apr 28, 2006 65.30 66.78 65.30 65.58 424,900 +0.03(+0.05%)
Apr 27, 2006 65.00 65.71 64.01 65.55 655,100 -0.65(-0.98%)
Apr 26, 2006 61.98 68.34 61.98 66.20 1,379,400 +4.85(+7.91%)
Apr 25, 2006 61.15 61.55 60.92 61.35 542,200 +0.20(+0.33%)
Apr 24, 2006 61.90 62.11 60.89 61.15 426,600 -0.74(-1.20%)
Apr 21, 2006 62.25 62.50 61.60 61.89 258,800 -0.07(-0.11%)
Apr 20, 2006 61.50 62.26 61.00 61.96 244,700 -0.13(-0.21%)
Apr 19, 2006 61.41 62.33 60.86 62.09 555,700 +0.68(+1.11%)
Apr 18, 2006 59.60 61.86 58.70 61.41 774,400 +1.81(+3.04%)
Apr 17, 2006 59.73 60.78 59.08 59.60 362,100 -0.03(-0.05%)
Apr 13, 2006 60.10 60.11 59.12 59.63 370,900 -0.47(-0.78%)
Apr 12, 2006 60.22 60.58 59.94 60.10 449,600 -0.02(-0.03%)
Apr 11, 2006 60.99 61.00 59.97 60.12 593,500 -0.53(-0.87%)
Apr 10, 2006 61.10 61.95 60.53 60.65 547,000 -0.45(-0.74%)
Apr 07, 2006 61.85 61.85 59.89 61.10 715,700 +1.20(+2.00%)
Apr 06, 2006 59.42 61.98 59.00 59.90 820,600 +0.48(+0.81%)
Apr 05, 2006 57.40 59.49 57.40 59.42 685,900 +3.10(+5.50%)
Apr 04, 2006 55.78 56.50 55.02 56.32 416,100 +1.00(+1.81%)
Apr 03, 2006 54.96 55.82 54.51 55.32 357,500 +0.36(+0.66%)
Mar 31, 2006 55.16 55.48 54.63 54.96 457,000 -0.20(-0.36%)
Mar 30, 2006 55.72 56.15 54.45 55.16 348,200 -0.55(-0.99%)
Mar 29, 2006 56.24 56.69 55.56 55.71 403,900 -0.78(-1.38%)
Mar 28, 2006 58.00 58.08 56.30 56.49 677,700 -0.76(-1.33%)
Mar 27, 2006 56.49 57.40 56.49 57.25 245,100 +0.65(+1.15%)
Mar 24, 2006 57.49 57.49 55.97 56.60 971,100 -0.90(-1.57%)
Mar 23, 2006 55.84 58.45 55.75 57.50 514,900 +1.82(+3.27%)
Mar 22, 2006 56.08 56.85 55.52 55.68 513,700 -0.39(-0.70%)
Mar 21, 2006 57.43 57.44 56.00 56.07 772,400 -1.36(-2.37%)
Mar 20, 2006 59.02 59.02 57.10 57.43 611,200 -1.59(-2.69%)
Mar 17, 2006 57.58 59.50 57.47 59.02 969,000 +2.10(+3.69%)
Mar 16, 2006 56.05 57.85 56.00 56.92 558,600 +1.35(+2.43%)
Mar 15, 2006 54.85 55.85 54.67 55.57 959,000 +0.58(+1.05%)
Mar 14, 2006 52.95 55.19 52.95 54.99 510,800 +1.94(+3.66%)
Mar 13, 2006 53.06 53.96 52.45 53.05 410,600 +0.00(+0.00%)
Mar 10, 2006 52.55 54.25 52.42 53.05 379,800 +0.50(+0.95%)
Mar 09, 2006 54.50 54.54 52.44 52.55 588,800 -1.78(-3.28%)
Mar 08, 2006 54.25 54.61 53.23 54.33 598,700 -0.11(-0.20%)
Mar 07, 2006 55.76 55.76 53.60 54.44 677,000 -1.55(-2.77%)
Mar 06, 2006 57.00 57.24 55.33 55.99 549,700 -1.01(-1.77%)
Mar 03, 2006 57.30 57.77 56.95 57.00 468,300 -1.10(-1.89%)
Mar 02, 2006 57.95 58.54 57.34 58.10 572,400 +0.15(+0.26%)
Mar 01, 2006 58.20 58.50 57.60 57.95 641,000 -0.58(-0.99%)
Feb 28, 2006 61.81 61.80 58.49 58.53 695,000 -3.28(-5.31%)
Feb 27, 2006 61.50 62.23 60.58 61.81 494,800 -0.07(-0.11%)
Feb 24, 2006 61.25 61.88 60.93 61.88 385,000 +0.50(+0.81%)
Feb 23, 2006 62.33 62.33 61.13 61.38 462,900 -0.95(-1.52%)
Feb 22, 2006 59.16 62.40 59.16 62.33 651,800 +3.18(+5.38%)
Feb 21, 2006 58.50 59.50 58.06 59.15 519,000 +0.84(+1.44%)
Feb 17, 2006 59.26 59.75 58.27 58.31 201,700 -0.95(-1.60%)
Feb 16, 2006 58.77 59.40 58.03 59.26 351,300 +1.09(+1.87%)
Feb 15, 2006 58.37 59.25 57.25 58.17 489,700 -0.32(-0.55%)
Feb 14, 2006 57.90 58.63 56.65 58.49 731,000 +0.60(+1.04%)
Feb 13, 2006 58.56 58.95 57.65 57.89 334,500 -0.67(-1.14%)
Feb 10, 2006 59.00 59.00 57.98 58.56 366,400 -0.82(-1.38%)
Feb 09, 2006 58.76 60.25 58.76 59.38 406,900 +0.62(+1.06%)
Feb 08, 2006 58.13 58.99 57.35 58.76 488,100 +0.63(+1.08%)
Feb 07, 2006 58.00 59.49 57.75 58.13 736,400 -2.27(-3.76%)
Feb 06, 2006 60.55 61.16 59.90 60.40 744,300 -0.11(-0.18%)
Feb 03, 2006 58.00 60.71 57.65 60.51 728,100 +1.75(+2.98%)
Feb 02, 2006 59.81 59.81 58.47 58.76 668,400 -1.05(-1.76%)
Feb 01, 2006 60.50 60.50 59.73 59.81 693,900 -0.69(-1.14%)
Jan 31, 2006 60.55 60.67 59.47 60.50 689,100 -0.30(-0.49%)
Jan 30, 2006 61.10 61.35 59.92 60.80 695,700 -0.40(-0.65%)
Jan 27, 2006 60.76 62.51 59.76 61.20 907,900 +0.45(+0.74%)
Jan 26, 2006 58.70 62.00 58.00 60.75 1,922,700 +4.12(+7.28%)
Jan 25, 2006 58.20 58.21 55.75 56.63 758,400 -1.57(-2.70%)
Jan 24, 2006 58.10 58.96 58.01 58.20 441,900 +0.41(+0.71%)
Jan 23, 2006 57.75 58.15 57.32 57.79 632,200 -0.39(-0.67%)
Jan 20, 2006 59.96 59.96 57.82 58.18 747,200 -0.86(-1.46%)
Jan 19, 2006 61.15 61.40 58.89 59.04 856,800 -2.11(-3.45%)
Jan 18, 2006 61.45 62.25 60.27 61.15 595,700 -0.65(-1.05%)
Jan 17, 2006 63.25 63.72 61.39 61.80 621,600 -2.61(-4.05%)
Jan 13, 2006 64.40 64.70 64.06 64.41 361,400 +0.01(+0.02%)
Jan 12, 2006 65.40 65.46 63.77 64.40 518,300 -1.00(-1.53%)
Jan 11, 2006 64.00 66.45 64.00 65.40 1,253,400 -2.44(-3.60%)
Jan 10, 2006 66.15 67.91 65.80 67.84 387,200 +1.59(+2.40%)
Jan 09, 2006 63.50 66.65 63.50 66.25 715,300 +2.75(+4.33%)
Jan 06, 2006 63.10 63.68 62.75 63.50 584,900 -0.74(-1.15%)
Jan 05, 2006 63.03 64.65 62.75 64.24 769,400 +1.22(+1.94%)
Jan 04, 2006 63.54 63.90 62.69 63.02 422,700 -0.51(-0.80%)
Jan 03, 2006 62.92 64.10 61.02 63.53 776,800 +0.61(+0.97%)
Dec 30, 2005 63.90 63.90 62.58 62.92 333,500 -1.08(-1.69%)
Dec 29, 2005 63.87 64.38 63.13 64.00 303,300 +0.14(+0.22%)
Dec 28, 2005 64.20 64.70 63.78 63.86 211,400 -0.76(-1.18%)
Dec 27, 2005 64.70 65.62 64.50 64.62 228,200 -0.08(-0.12%)
Dec 23, 2005 65.80 66.10 64.62 64.70 492,300 -1.25(-1.90%)
Dec 22, 2005 65.69 66.34 65.44 65.95 315,200 +0.26(+0.40%)
Dec 21, 2005 67.08 67.13 65.22 65.69 427,800 -1.39(-2.07%)
Dec 20, 2005 66.94 67.22 66.07 67.08 369,700 +0.23(+0.34%)
Dec 19, 2005 68.58 68.79 66.57 66.85 326,400 -1.98(-2.88%)
Dec 16, 2005 70.70 70.70 68.50 68.83 284,600 -0.62(-0.89%)
Dec 15, 2005 71.20 71.80 68.77 69.45 500,000 -1.10(-1.56%)
Dec 14, 2005 70.78 71.29 70.30 70.55 422,600 -0.33(-0.47%)
Dec 13, 2005 69.19 71.89 68.95 70.88 556,000 +1.70(+2.46%)
Dec 12, 2005 68.26 69.48 68.30 69.18 351,700 +0.93(+1.36%)
Dec 09, 2005 67.90 68.31 66.60 68.25 359,200 +0.43(+0.63%)
Dec 08, 2005 66.60 68.25 65.55 67.82 539,100 +1.12(+1.68%)
Dec 07, 2005 68.26 68.31 66.17 66.70 465,900 -1.54(-2.26%)
Dec 06, 2005 68.10 68.95 67.98 68.24 462,500 +0.75(+1.11%)
Dec 05, 2005 67.35 67.60 66.54 67.49 452,000 -1.03(-1.50%)
Dec 02, 2005 67.50 69.25 67.40 68.52 280,900 +1.02(+1.51%)
Dec 01, 2005 67.00 67.77 66.51 67.50 439,000 +1.03(+1.55%)
Nov 30, 2005 65.69 66.97 64.91 66.47 352,300 +1.16(+1.78%)
Nov 29, 2005 66.00 67.74 65.00 65.31 593,000 -0.33(-0.50%)
Nov 28, 2005 68.15 68.15 65.28 65.64 802,400 -2.50(-3.67%)
Nov 25, 2005 68.31 68.69 67.95 68.14 87,300 -0.07(-0.10%)
Nov 23, 2005 67.81 69.15 67.80 68.21 533,500 +0.41(+0.60%)
Nov 22, 2005 65.20 67.81 64.56 67.80 546,200 +2.50(+3.83%)
Nov 21, 2005 63.17 65.47 63.00 65.30 453,800 +2.13(+3.37%)
Nov 18, 2005 64.04 64.45 62.00 63.17 626,000 +0.37(+0.59%)
Nov 17, 2005 59.75 63.06 59.62 62.80 574,200 +2.30(+3.80%)
Nov 16, 2005 60.32 60.65 58.50 60.50 402,800 +0.70(+1.17%)
Nov 15, 2005 60.30 60.60 58.87 59.80 569,900 -0.50(-0.83%)
Nov 14, 2005 59.25 60.30 58.77 60.30 356,800 +0.90(+1.52%)
Nov 11, 2005 60.25 61.15 58.79 59.40 274,500 -0.55(-0.92%)
Nov 10, 2005 58.00 60.10 57.29 59.95 405,400 +2.01(+3.47%)
Nov 09, 2005 59.17 59.90 57.77 57.94 887,000 -0.33(-0.57%)
Nov 08, 2005 62.70 62.71 58.27 58.27 1,440,600 -7.38(-11.24%)
Nov 07, 2005 63.99 66.24 63.28 65.65 514,100 +1.67(+2.61%)
Nov 04, 2005 64.80 65.02 62.81 63.98 576,300 -0.57(-0.88%)
Nov 03, 2005 67.48 67.98 64.18 64.55 639,900 -1.93(-2.90%)
Nov 02, 2005 63.44 67.01 63.00 66.48 744,700 +3.15(+4.97%)
Nov 01, 2005 62.49 63.60 61.75 63.33 611,100 +1.06(+1.70%)
Oct 31, 2005 61.43 64.08 61.43 62.27 642,200 +1.32(+2.17%)
Oct 28, 2005 59.24 61.05 58.91 60.95 795,100 +1.79(+3.03%)
Oct 27, 2005 62.08 62.08 58.81 59.16 668,300 -2.89(-4.66%)
Oct 26, 2005 64.80 64.81 62.00 62.05 713,700 -2.95(-4.54%)
Oct 25, 2005 65.61 65.80 63.50 65.00 419,700 -0.61(-0.93%)
Oct 24, 2005 64.75 65.75 63.50 65.61 643,400 +1.45(+2.26%)
Oct 21, 2005 63.63 64.55 62.75 64.16 753,000 +1.52(+2.43%)
Oct 20, 2005 62.50 64.24 62.13 62.64 813,800 -1.05(-1.65%)
Oct 19, 2005 61.30 64.00 59.05 63.69 865,700 +1.84(+2.97%)
Oct 18, 2005 62.50 62.80 61.02 61.85 834,200 -0.31(-0.50%)
Oct 17, 2005 61.40 62.19 60.57 62.16 527,500 +1.02(+1.67%)
Oct 14, 2005 62.52 62.74 60.12 61.14 815,400 -0.48(-0.78%)
Oct 13, 2005 62.00 62.17 59.64 61.62 753,100 -0.60(-0.96%)
Oct 12, 2005 62.92 63.17 60.91 62.22 725,100 -1.20(-1.89%)
Oct 11, 2005 66.25 66.58 62.81 63.42 751,900 -1.41(-2.17%)
Oct 10, 2005 67.17 67.17 63.70 64.83 695,000 -2.17(-3.24%)
Oct 07, 2005 65.75 67.59 65.05 67.00 911,500 +1.70(+2.60%)
Oct 06, 2005 69.49 69.49 64.54 65.30 1,170,700 -3.49(-5.07%)
Oct 05, 2005 72.65 72.80 68.46 68.79 901,600 -3.86(-5.31%)
Oct 04, 2005 73.60 75.29 72.65 72.65 437,200 -3.87(-5.06%)
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.