Meritage Corp (NY: MTH )

85.77 +1.17 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 18.09 18.24 16.35 17.69 1,054,629 -0.36(-1.99%)
Jul 31, 2008 16.39 18.75 15.74 18.05 1,012,939 +1.44(+8.67%)
Jul 30, 2008 18.03 18.60 16.39 16.61 1,105,842 -1.07(-6.05%)
Jul 29, 2008 17.68 18.75 15.40 17.68 1,577,820 +2.56(+16.93%)
Jul 28, 2008 16.93 17.44 15.00 15.12 759,900 -1.96(-11.48%)
Jul 25, 2008 16.80 17.90 16.19 17.08 698,837 +0.28(+1.67%)
Jul 24, 2008 19.52 19.73 16.62 16.80 831,664 -2.56(-13.22%)
Jul 23, 2008 19.52 20.84 19.10 19.36 1,180,033 -0.26(-1.33%)
Jul 22, 2008 16.98 19.72 16.67 19.62 839,380 +2.58(+15.14%)
Jul 21, 2008 16.25 18.60 15.89 17.04 877,373 +1.03(+6.43%)
Jul 18, 2008 16.06 16.71 15.20 16.01 637,390 +0.08(+0.50%)
Jul 17, 2008 15.51 17.00 15.25 15.93 1,554,651 +0.54(+3.51%)
Jul 16, 2008 13.25 15.47 12.80 15.39 1,192,555 +2.14(+16.15%)
Jul 15, 2008 12.84 14.36 12.23 13.25 844,787 +0.30(+2.32%)
Jul 14, 2008 13.13 13.87 12.26 12.95 787,268 +0.18(+1.41%)
Jul 11, 2008 13.05 14.16 12.18 12.77 1,224,778 -0.44(-3.33%)
Jul 10, 2008 13.67 14.66 13.00 13.21 525,250 -0.53(-3.86%)
Jul 09, 2008 15.42 15.50 13.59 13.74 666,173 -1.26(-8.40%)
Jul 08, 2008 13.58 15.45 13.28 15.00 999,428 +1.50(+11.11%)
Jul 07, 2008 14.78 14.86 12.90 13.50 794,676 -1.17(-7.98%)
Jul 04, 2008 14.79 14.79 13.88 14.67 317,302 +0.00(+0.00%)
Jul 03, 2008 14.79 14.79 13.88 14.67 317,302 -0.02(-0.14%)
Jul 02, 2008 15.25 15.50 14.60 14.69 446,218 -0.31(-2.07%)
Jul 01, 2008 15.25 15.59 14.50 15.00 732,462 -0.17(-1.12%)
Jun 30, 2008 15.65 16.43 15.14 15.17 696,442 -0.58(-3.68%)
Jun 27, 2008 15.78 16.04 15.28 15.75 1,294,952 -0.02(-0.13%)
Jun 26, 2008 17.11 17.17 15.30 15.77 1,436,491 -1.53(-8.84%)
Jun 25, 2008 16.85 18.57 16.85 17.30 825,669 +0.47(+2.79%)
Jun 24, 2008 16.61 17.56 15.37 16.83 1,022,943 +0.31(+1.88%)
Jun 23, 2008 17.13 17.22 16.08 16.52 546,882 -0.56(-3.28%)
Jun 20, 2008 17.40 17.56 16.62 17.08 1,252,754 -0.46(-2.62%)
Jun 19, 2008 16.19 17.95 16.05 17.54 1,050,227 +1.31(+8.07%)
Jun 18, 2008 15.25 16.71 15.10 16.23 1,033,749 +1.10(+7.27%)
Jun 17, 2008 15.71 15.80 14.86 15.13 767,812 -0.44(-2.83%)
Jun 16, 2008 15.57 15.70 14.82 15.57 624,596 -0.09(-0.57%)
Jun 13, 2008 15.30 15.72 14.84 15.66 658,825 +0.52(+3.43%)
Jun 12, 2008 15.85 16.22 15.07 15.14 904,893 -0.27(-1.75%)
Jun 11, 2008 16.78 16.85 15.40 15.41 753,014 -1.37(-8.16%)
Jun 10, 2008 16.46 16.95 16.20 16.78 681,545 +0.16(+0.96%)
Jun 09, 2008 16.98 17.73 16.30 16.62 984,967 -0.19(-1.13%)
Jun 06, 2008 17.74 18.07 16.55 16.81 1,108,330 -1.09(-6.09%)
Jun 05, 2008 18.75 19.14 17.71 17.90 801,923 -0.76(-4.07%)
Jun 04, 2008 18.73 19.57 18.00 18.66 867,117 -0.12(-0.64%)
Jun 03, 2008 17.63 19.61 17.50 18.78 1,204,770 +1.42(+8.18%)
Jun 02, 2008 17.31 17.45 16.69 17.36 643,344 +0.06(+0.35%)
May 30, 2008 16.85 17.54 16.85 17.30 1,029,003 +0.15(+0.87%)
May 29, 2008 16.85 17.38 16.45 17.15 656,121 -0.08(-0.46%)
May 28, 2008 17.25 17.84 16.88 17.23 532,488 +0.08(+0.47%)
May 27, 2008 16.40 17.75 16.35 17.15 776,341 +0.79(+4.83%)
May 26, 2008 16.90 17.02 16.13 16.36 0 +0.00(+0.00%)
May 23, 2008 16.90 17.02 16.13 16.36 837,234 -0.68(-3.99%)
May 22, 2008 17.65 17.75 16.81 17.04 882,786 -0.24(-1.39%)
May 21, 2008 18.79 18.79 16.86 17.28 712,323 -1.50(-7.99%)
May 20, 2008 19.66 19.72 18.51 18.78 550,664 -1.12(-5.63%)
May 19, 2008 19.86 20.87 19.41 19.90 809,447 +0.01(+0.05%)
May 16, 2008 20.18 20.39 19.32 19.89 808,588 +0.09(+0.45%)
May 15, 2008 19.10 19.99 18.76 19.80 855,955 +0.70(+3.66%)
May 14, 2008 17.50 19.13 17.50 19.10 1,274,818 +1.42(+8.03%)
May 13, 2008 17.56 17.91 17.14 17.68 608,780 +0.02(+0.11%)
May 12, 2008 17.14 17.91 16.79 17.66 533,263 +0.43(+2.50%)
May 09, 2008 16.85 17.78 16.85 17.23 548,520 +0.07(+0.41%)
May 08, 2008 18.52 19.09 16.84 17.16 1,209,358 -1.24(-6.74%)
May 07, 2008 19.00 19.39 18.28 18.40 984,042 -0.76(-3.97%)
May 06, 2008 19.01 19.41 18.48 19.16 731,016 -0.32(-1.64%)
May 05, 2008 19.93 20.20 19.37 19.48 601,720 -0.47(-2.36%)
May 02, 2008 20.13 20.73 19.40 19.95 623,231 -0.11(-0.55%)
May 01, 2008 19.08 20.43 18.65 20.06 1,094,794 +1.09(+5.75%)
Apr 30, 2008 21.50 21.83 18.84 18.97 1,943,628 -2.55(-11.85%)
Apr 29, 2008 21.95 21.95 20.59 21.52 1,109,244 -0.31(-1.42%)
Apr 28, 2008 20.73 21.96 20.11 21.83 1,142,075 +1.03(+4.95%)
Apr 25, 2008 20.67 21.10 20.00 20.80 891,163 +0.17(+0.82%)
Apr 24, 2008 19.88 20.75 18.82 20.63 1,218,771 +0.82(+4.14%)
Apr 23, 2008 20.64 20.64 19.65 19.81 1,017,275 -0.70(-3.41%)
Apr 22, 2008 20.01 20.58 19.91 20.51 1,967,589 +0.51(+2.55%)
Apr 21, 2008 20.35 20.36 20.00 20.00 1,416,439 -0.35(-1.72%)
Apr 18, 2008 20.36 20.49 20.13 20.35 4,119,122 -0.54(-2.58%)
Apr 17, 2008 21.39 21.61 20.48 20.89 941,944 -1.59(-7.07%)
Apr 16, 2008 21.11 22.82 20.58 22.48 910,739 +1.59(+7.61%)
Apr 15, 2008 20.16 21.00 19.90 20.89 610,254 +0.89(+4.45%)
Apr 14, 2008 20.36 20.89 19.64 20.00 469,808 -0.39(-1.91%)
Apr 11, 2008 20.49 21.29 19.21 20.39 1,109,484 -0.31(-1.50%)
Apr 10, 2008 19.49 21.20 19.20 20.70 849,918 +1.21(+6.21%)
Apr 09, 2008 20.90 21.50 19.35 19.49 639,059 -1.41(-6.75%)
Apr 08, 2008 22.55 22.55 20.10 20.90 947,687 -0.94(-4.30%)
Apr 07, 2008 22.08 23.12 21.65 21.84 1,068,021 -0.25(-1.13%)
Apr 04, 2008 22.76 23.40 21.98 22.09 1,263,516 -0.69(-3.03%)
Apr 03, 2008 22.19 24.49 19.95 22.78 1,487,567 +0.82(+3.73%)
Apr 02, 2008 21.24 22.34 20.86 21.96 1,536,874 +0.81(+3.83%)
Apr 01, 2008 20.51 21.19 19.72 21.15 1,198,150 +1.83(+9.47%)
Mar 31, 2008 18.26 19.75 18.26 19.32 813,369 +1.06(+5.81%)
Mar 28, 2008 18.16 19.25 17.91 18.26 845,896 -0.57(-3.03%)
Mar 27, 2008 18.88 19.92 18.12 18.83 976,195 +0.01(+0.05%)
Mar 26, 2008 20.73 21.30 18.52 18.82 1,070,383 -2.05(-9.82%)
Mar 25, 2008 19.21 20.87 19.04 20.87 1,538,635 +1.97(+10.42%)
Mar 24, 2008 18.20 20.10 18.08 18.90 1,492,987 +0.86(+4.77%)
Mar 21, 2008 16.02 18.50 16.02 18.04 1,967,685 +0.00(+0.00%)
Mar 20, 2008 16.02 18.50 16.02 18.04 1,967,685 +2.08(+13.03%)
Mar 19, 2008 15.66 16.79 15.65 15.96 1,132,615 +0.38(+2.44%)
Mar 18, 2008 15.39 16.49 14.41 15.58 1,461,769 +1.19(+8.27%)
Mar 17, 2008 14.27 15.52 13.99 14.39 1,230,139 -0.27(-1.84%)
Mar 14, 2008 15.80 16.00 14.24 14.66 935,008 -1.03(-6.56%)
Mar 13, 2008 13.32 16.15 13.05 15.69 1,597,617 +1.90(+13.78%)
Mar 12, 2008 14.30 14.93 13.56 13.79 523,756 -0.45(-3.16%)
Mar 11, 2008 13.03 14.73 12.51 14.24 848,507 +1.59(+12.57%)
Mar 10, 2008 13.01 13.78 12.40 12.65 507,463 -0.29(-2.24%)
Mar 07, 2008 12.85 14.09 12.50 12.94 897,057 -0.11(-0.84%)
Mar 06, 2008 14.29 14.53 12.96 13.05 690,337 -1.36(-9.44%)
Mar 05, 2008 14.65 15.28 13.85 14.41 703,202 -0.11(-0.76%)
Mar 04, 2008 14.09 15.33 13.81 14.52 900,998 +0.14(+0.97%)
Mar 03, 2008 15.00 15.00 14.07 14.38 665,196 -0.76(-5.02%)
Feb 29, 2008 15.96 16.00 14.85 15.14 568,882 -1.07(-6.60%)
Feb 28, 2008 16.95 17.09 16.01 16.21 576,204 -0.87(-5.09%)
Feb 27, 2008 16.80 17.90 16.51 17.08 787,136 +0.24(+1.43%)
Feb 26, 2008 16.27 18.30 16.23 16.84 1,593,624 +0.34(+2.06%)
Feb 25, 2008 15.10 16.55 14.90 16.50 802,909 +1.43(+9.49%)
Feb 22, 2008 14.85 15.38 14.25 15.07 353,278 +0.27(+1.82%)
Feb 21, 2008 15.62 16.19 14.75 14.80 655,539 -0.73(-4.70%)
Feb 20, 2008 14.31 15.72 13.66 15.53 1,082,694 +2.40(+18.28%)
Feb 19, 2008 12.96 13.86 12.91 13.13 452,902 +0.07(+0.54%)
Feb 18, 2008 13.49 13.49 12.35 13.06 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.49 12.35 13.06 623,146 -0.43(-3.19%)
Feb 14, 2008 14.28 14.41 13.49 13.49 436,448 -0.82(-5.73%)
Feb 13, 2008 14.42 14.74 13.90 14.31 324,871 +0.42(+3.02%)
Feb 12, 2008 13.74 15.02 13.60 13.89 699,601 +0.24(+1.76%)
Feb 11, 2008 13.48 14.47 12.78 13.65 550,834 +0.15(+1.11%)
Feb 08, 2008 13.49 13.75 13.20 13.50 515,291 -0.05(-0.37%)
Feb 07, 2008 13.25 14.89 13.16 13.55 1,026,571 +0.30(+2.26%)
Feb 06, 2008 14.09 15.50 13.16 13.25 913,319 -0.81(-5.76%)
Feb 05, 2008 14.72 15.82 13.94 14.06 1,091,544 -1.00(-6.64%)
Feb 04, 2008 17.36 17.36 14.86 15.06 841,738 -2.23(-12.90%)
Feb 01, 2008 16.08 17.68 15.50 17.29 1,265,151 +1.25(+7.79%)
Jan 31, 2008 13.01 16.21 12.97 16.04 1,678,442 +2.43(+17.85%)
Jan 30, 2008 14.49 14.99 13.51 13.61 1,352,205 -0.83(-5.75%)
Jan 29, 2008 11.88 14.57 11.88 14.44 1,940,432 +2.48(+20.74%)
Jan 28, 2008 10.84 12.02 10.10 11.96 1,012,935 +1.12(+10.33%)
Jan 25, 2008 11.15 11.55 10.50 10.84 1,094,304 -0.03(-0.28%)
Jan 24, 2008 10.65 11.87 10.00 10.87 1,098,839 +0.09(+0.83%)
Jan 23, 2008 8.590 11.16 8.400 10.78 1,633,421 +2.18(+25.35%)
Jan 22, 2008 7.520 8.730 7.040 8.600 1,211,928 +0.78(+9.97%)
Jan 21, 2008 9.200 9.200 7.720 7.820 0 +0.00(+0.00%)
Jan 18, 2008 9.200 9.200 7.720 7.820 845,711 -0.59(-7.02%)
Jan 17, 2008 8.450 8.520 7.910 8.410 616,400 +0.35(+4.34%)
Jan 16, 2008 7.870 8.720 7.770 8.060 673,935 +0.15(+1.90%)
Jan 15, 2008 8.550 8.550 7.800 7.910 650,257 -0.78(-8.98%)
Jan 14, 2008 8.870 8.990 8.400 8.690 651,045 -0.09(-1.03%)
Jan 11, 2008 8.910 9.240 8.550 8.780 1,043,935 -0.12(-1.35%)
Jan 10, 2008 9.090 9.560 8.750 8.900 2,365,677 -0.30(-3.26%)
Jan 09, 2008 9.780 9.950 8.830 9.200 1,024,647 -0.62(-6.31%)
Jan 08, 2008 11.44 11.54 9.750 9.820 1,037,260 -1.65(-14.39%)
Jan 07, 2008 12.00 12.10 11.26 11.47 660,465 -0.38(-3.21%)
Jan 04, 2008 13.23 13.23 11.51 11.85 974,241 -1.14(-8.78%)
Jan 03, 2008 13.67 13.95 12.55 12.99 746,161 -0.70(-5.11%)
Jan 02, 2008 14.56 14.79 13.60 13.69 472,243 -0.88(-6.04%)
Jan 01, 2008 14.57 15.10 13.90 14.57 0 +0.00(+0.00%)
Dec 31, 2007 14.57 15.10 13.90 14.57 757,197 -0.28(-1.89%)
Dec 28, 2007 15.75 15.75 14.80 14.85 453,565 -0.45(-2.94%)
Dec 27, 2007 15.67 16.33 15.20 15.30 651,735 -0.51(-3.23%)
Dec 26, 2007 16.22 16.64 15.55 15.81 560,135 -0.67(-4.07%)
Dec 24, 2007 16.15 17.40 16.15 16.48 511,950 -1.22(-6.89%)
Dec 21, 2007 15.53 17.70 14.56 17.70 1,668,877 +2.53(+16.68%)
Dec 20, 2007 15.29 15.38 14.52 15.17 388,700 -0.23(-1.49%)
Dec 19, 2007 14.50 15.55 14.30 15.40 692,891 +0.57(+3.84%)
Dec 18, 2007 15.05 15.21 14.69 14.83 622,900 +0.33(+2.28%)
Dec 17, 2007 14.78 15.30 14.27 14.50 545,550 -0.60(-3.97%)
Dec 14, 2007 15.15 15.25 14.61 15.10 502,100 -0.20(-1.31%)
Dec 13, 2007 15.94 15.98 15.04 15.30 524,724 -0.68(-4.26%)
Dec 12, 2007 16.51 17.12 15.76 15.98 716,225 +0.00(+0.00%)
Dec 11, 2007 16.87 17.10 14.95 15.98 760,679 -0.78(-4.65%)
Dec 10, 2007 16.50 17.25 16.31 16.76 879,699 +0.27(+1.64%)
Dec 07, 2007 16.20 16.59 15.82 16.49 435,644 +0.28(+1.73%)
Dec 06, 2007 14.55 16.26 14.01 16.21 770,000 +1.60(+10.95%)
Dec 05, 2007 14.96 14.98 14.30 14.61 345,000 +0.00(+0.00%)
Dec 04, 2007 15.37 15.37 14.50 14.61 402,950 -1.24(-7.82%)
Dec 03, 2007 13.51 15.85 13.50 15.85 395,500 +2.18(+15.95%)
Nov 30, 2007 14.38 14.50 13.60 13.67 680,863 +0.22(+1.64%)
Nov 29, 2007 13.87 14.49 13.14 13.45 465,539 -0.76(-5.35%)
Nov 28, 2007 12.76 14.44 12.76 14.21 633,479 +1.56(+12.33%)
Nov 27, 2007 12.98 13.40 12.00 12.65 1,130,122 -0.19(-1.48%)
Nov 26, 2007 13.85 14.03 12.75 12.84 628,922 -1.44(-10.08%)
Nov 23, 2007 14.33 14.60 14.23 14.28 94,900 +0.08(+0.56%)
Nov 21, 2007 15.10 15.10 13.80 14.20 474,359 -0.90(-5.96%)
Nov 20, 2007 14.90 15.24 14.07 15.10 541,100 +0.28(+1.89%)
Nov 19, 2007 14.76 14.95 14.04 14.82 374,210 -0.13(-0.87%)
Nov 16, 2007 14.65 15.18 14.07 14.95 372,243 +0.36(+2.47%)
Nov 15, 2007 14.73 15.06 14.20 14.59 474,700 -0.31(-2.08%)
Nov 14, 2007 15.37 16.06 14.79 14.90 525,464 -0.40(-2.61%)
Nov 13, 2007 15.00 15.73 14.75 15.30 567,750 +0.43(+2.89%)
Nov 12, 2007 16.86 16.86 14.69 14.87 579,700 -1.00(-6.30%)
Nov 09, 2007 16.00 16.19 15.44 15.87 537,000 -0.41(-2.52%)
Nov 08, 2007 17.26 17.46 15.80 16.28 667,000 -0.98(-5.68%)
Nov 07, 2007 16.63 17.26 16.55 17.26 273,600 -0.05(-0.29%)
Nov 06, 2007 16.56 17.31 16.25 17.31 378,545 +0.56(+3.34%)
Nov 05, 2007 16.05 17.98 16.00 16.75 783,396 +0.04(+0.24%)
Nov 02, 2007 15.50 16.74 14.80 16.71 706,800 +1.21(+7.81%)
Nov 01, 2007 15.50 15.94 15.03 15.50 623,600 -0.59(-3.67%)
Oct 31, 2007 16.81 17.24 15.50 16.09 890,900 -0.76(-4.51%)
Oct 30, 2007 15.34 16.85 15.07 16.85 499,360 +1.15(+7.32%)
Oct 29, 2007 15.79 16.38 14.97 15.70 611,800 +0.05(+0.32%)
Oct 26, 2007 16.24 17.00 15.50 15.65 1,002,000 -0.34(-2.13%)
Oct 25, 2007 15.54 16.28 14.77 15.99 902,600 +0.22(+1.40%)
Oct 24, 2007 14.57 15.88 14.25 15.77 712,300 +1.15(+7.87%)
Oct 23, 2007 14.83 15.50 14.23 14.62 781,800 +0.52(+3.69%)
Oct 22, 2007 13.28 14.75 13.10 14.10 875,500 +0.82(+6.17%)
Oct 19, 2007 13.30 14.00 13.25 13.28 544,300 -0.12(-0.90%)
Oct 18, 2007 13.91 13.91 13.35 13.40 590,900 -0.58(-4.15%)
Oct 17, 2007 14.70 14.90 13.88 13.98 675,900 -0.52(-3.59%)
Oct 16, 2007 15.09 15.46 14.50 14.50 394,800 -0.92(-5.97%)
Oct 15, 2007 15.72 15.91 15.00 15.42 473,000 -0.30(-1.91%)
Oct 12, 2007 16.12 16.21 15.41 15.72 275,100 -0.38(-2.36%)
Oct 11, 2007 15.99 16.30 15.78 16.10 573,500 +0.32(+2.03%)
Oct 10, 2007 15.55 15.87 15.31 15.78 559,100 +0.29(+1.87%)
Oct 09, 2007 16.03 16.03 15.26 15.49 766,100 -0.52(-3.25%)
Oct 08, 2007 17.39 17.39 15.96 16.01 409,600 -1.24(-7.19%)
Oct 05, 2007 16.59 17.50 15.91 17.25 922,200 +0.94(+5.76%)
Oct 04, 2007 17.13 17.21 15.73 16.31 725,000 -0.42(-2.51%)
Oct 03, 2007 16.19 17.15 15.86 16.73 1,005,198 +0.54(+3.34%)
Oct 02, 2007 14.91 16.39 14.91 16.19 1,203,900 +1.50(+10.21%)
Oct 01, 2007 14.20 14.75 14.05 14.69 775,600 +0.57(+4.04%)
Sep 28, 2007 14.23 14.75 13.88 14.12 641,900 +0.02(+0.14%)
Sep 27, 2007 14.26 15.21 14.01 14.10 1,032,000 -0.06(-0.42%)
Sep 26, 2007 15.25 15.34 14.05 14.16 859,500 -0.85(-5.66%)
Sep 25, 2007 14.84 15.50 14.60 15.01 1,116,000 -0.14(-0.92%)
Sep 24, 2007 16.82 16.83 15.00 15.15 1,427,100 -1.51(-9.06%)
Sep 21, 2007 17.70 17.72 16.57 16.66 1,464,300 -0.89(-5.07%)
Sep 20, 2007 19.10 19.20 17.25 17.55 851,700 -1.49(-7.83%)
Sep 19, 2007 19.30 20.74 18.59 19.04 1,545,200 -0.09(-0.47%)
Sep 18, 2007 18.22 19.23 17.24 19.13 953,400 +1.19(+6.63%)
Sep 17, 2007 17.25 18.01 17.01 17.94 842,200 +0.54(+3.10%)
Sep 14, 2007 16.90 17.40 16.48 17.40 658,400 +0.13(+0.75%)
Sep 13, 2007 17.43 17.60 17.08 17.27 484,200 -0.04(-0.23%)
Sep 12, 2007 16.90 17.57 16.70 17.31 832,500 +0.31(+1.82%)
Sep 11, 2007 16.01 17.00 16.01 17.00 383,100 +1.05(+6.58%)
Sep 10, 2007 17.08 17.24 15.76 15.95 587,800 -1.29(-7.48%)
Sep 07, 2007 16.22 17.24 16.22 17.24 318,300 +0.51(+3.05%)
Sep 06, 2007 17.22 17.25 16.58 16.73 336,300 -0.42(-2.45%)
Sep 05, 2007 17.95 18.00 16.88 17.15 588,400 -1.16(-6.34%)
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.