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 (%)
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%)
Oct 03, 2005 77.20 78.27 75.68 76.52 356,500 -0.14(-0.18%)
Sep 30, 2005 74.44 76.69 74.44 76.66 379,900 +2.22(+2.98%)
Sep 29, 2005 72.86 74.60 72.25 74.44 529,300 +1.59(+2.18%)
Sep 28, 2005 73.56 74.35 72.06 72.85 1,076,700 -0.70(-0.95%)
Sep 27, 2005 74.60 75.70 73.26 73.55 382,600 -0.85(-1.14%)
Sep 26, 2005 75.45 76.34 74.15 74.40 300,100 +0.20(+0.27%)
Sep 23, 2005 74.20 74.76 73.25 74.20 350,800 -0.81(-1.08%)
Sep 22, 2005 73.92 76.00 72.64 75.01 430,200 +1.23(+1.67%)
Sep 21, 2005 75.12 75.50 73.00 73.78 558,200 -0.22(-0.30%)
Sep 20, 2005 79.89 80.63 73.67 74.00 730,000 -5.90(-7.38%)
Sep 19, 2005 81.00 81.70 78.58 79.90 439,400 +0.16(+0.20%)
Sep 16, 2005 83.64 83.64 79.19 79.74 536,500 -2.90(-3.51%)
Sep 15, 2005 82.58 83.68 82.14 82.64 141,700 +0.26(+0.32%)
Sep 14, 2005 83.10 84.68 82.30 82.38 317,400 -1.43(-1.71%)
Sep 13, 2005 83.60 85.07 82.92 83.81 293,500 +0.36(+0.43%)
Sep 12, 2005 84.68 85.34 82.75 83.45 380,500 -1.23(-1.45%)
Sep 09, 2005 81.95 85.42 81.25 84.68 1,026,100 +5.82(+7.38%)
Sep 08, 2005 78.14 79.55 77.50 78.86 381,500 -2.39(-2.94%)
Sep 07, 2005 79.90 81.26 79.20 81.25 261,000 +1.35(+1.69%)
Sep 06, 2005 77.90 80.05 77.86 79.90 309,100 +2.25(+2.90%)
Sep 02, 2005 78.94 79.50 77.20 77.65 275,700 -1.29(-1.63%)
Sep 01, 2005 78.04 79.25 75.80 78.94 413,000 +0.65(+0.83%)
Aug 31, 2005 75.50 78.65 75.18 78.29 408,600 +3.02(+4.01%)
Aug 30, 2005 74.30 76.05 74.20 75.27 252,000 +0.97(+1.31%)
Aug 29, 2005 73.91 75.10 73.17 74.30 374,100 -0.30(-0.40%)
Aug 26, 2005 76.22 76.26 74.05 74.60 282,300 -1.37(-1.80%)
Aug 25, 2005 78.00 79.38 75.72 75.97 521,100 -1.26(-1.63%)
Aug 24, 2005 74.87 79.46 73.46 77.23 859,400 +2.23(+2.97%)
Aug 23, 2005 76.35 76.90 74.07 75.00 398,500 -1.35(-1.77%)
Aug 22, 2005 76.21 77.06 75.66 76.35 317,500 +0.15(+0.20%)
Aug 19, 2005 77.14 77.25 75.60 76.20 265,900 -0.74(-0.96%)
Aug 18, 2005 76.48 77.45 75.60 76.94 330,900 +0.46(+0.60%)
Aug 17, 2005 78.65 78.65 76.33 76.48 483,900 -2.64(-3.34%)
Aug 16, 2005 81.63 81.95 78.50 79.12 362,900 -2.26(-2.78%)
Aug 15, 2005 79.23 81.65 79.23 81.38 392,000 +1.77(+2.22%)
Aug 12, 2005 80.75 80.75 78.25 79.61 437,800 -1.32(-1.63%)
Aug 11, 2005 81.25 82.21 79.67 80.93 386,000 +0.18(+0.22%)
Aug 10, 2005 83.25 84.24 80.30 80.75 512,800 -1.43(-1.74%)
Aug 09, 2005 82.50 83.64 80.52 82.18 788,500 +0.22(+0.27%)
Aug 08, 2005 87.02 87.32 81.50 81.96 868,500 -5.06(-5.81%)
Aug 05, 2005 91.00 91.54 85.17 87.02 850,600 -6.15(-6.60%)
Aug 04, 2005 92.95 94.17 92.11 93.17 295,900 -0.32(-0.34%)
Aug 03, 2005 94.98 95.33 93.42 93.49 403,000 -1.49(-1.57%)
Aug 02, 2005 95.74 96.50 94.24 94.98 412,100 -0.77(-0.80%)
Aug 01, 2005 93.00 96.15 91.95 95.75 559,200 +2.80(+3.01%)
Jul 29, 2005 94.50 96.26 92.69 92.95 691,700 -2.33(-2.45%)
Jul 28, 2005 87.25 95.49 87.20 95.28 1,709,500 +10.58(+12.49%)
Jul 27, 2005 84.85 85.84 82.90 84.70 388,700 +0.00(+0.00%)
Jul 26, 2005 84.66 86.65 83.25 84.70 355,200 -0.21(-0.25%)
Jul 25, 2005 88.00 88.00 84.42 84.91 348,900 -2.21(-2.54%)
Jul 22, 2005 86.96 88.25 86.50 87.12 364,200 +0.46(+0.53%)
Jul 21, 2005 89.25 89.47 85.91 86.66 499,400 -4.24(-4.66%)
Jul 20, 2005 87.85 90.98 87.84 90.90 305,200 +2.53(+2.86%)
Jul 19, 2005 86.99 88.70 86.12 88.37 238,000 +1.83(+2.11%)
Jul 18, 2005 87.70 88.69 85.67 86.54 349,800 -0.16(-0.18%)
Jul 15, 2005 85.19 86.78 85.19 86.70 237,000 +1.57(+1.84%)
Jul 14, 2005 87.00 87.83 84.02 85.13 474,700 -1.19(-1.38%)
Jul 13, 2005 87.00 87.20 85.52 86.32 221,000 -0.68(-0.78%)
Jul 12, 2005 85.72 87.08 85.18 87.00 444,800 +1.08(+1.26%)
Jul 11, 2005 84.00 86.03 83.09 85.92 313,600 +3.32(+4.02%)
Jul 08, 2005 82.00 82.74 81.45 82.60 374,900 +1.20(+1.47%)
Jul 07, 2005 79.07 82.20 78.75 81.40 471,500 +2.33(+2.95%)
Jul 06, 2005 80.93 81.55 78.90 79.07 333,500 -1.86(-2.30%)
Jul 05, 2005 79.01 80.98 77.70 80.93 276,900 +1.92(+2.43%)
Jul 01, 2005 80.05 80.33 76.51 79.01 405,800 -0.49(-0.62%)
Jun 30, 2005 79.51 81.61 79.30 79.50 412,200 +0.00(+0.00%)
Jun 29, 2005 81.30 81.30 79.10 79.50 278,200 -1.61(-1.98%)
Jun 28, 2005 80.10 81.33 79.40 81.11 524,500 +1.11(+1.39%)
Jun 27, 2005 79.51 80.90 79.51 80.00 472,900 -0.15(-0.19%)
Jun 24, 2005 82.30 82.34 78.08 80.15 1,277,700 -1.70(-2.08%)
Jun 23, 2005 82.81 84.37 81.40 81.85 369,300 -1.35(-1.62%)
Jun 22, 2005 82.35 83.45 81.66 83.20 315,200 +0.85(+1.03%)
Jun 21, 2005 82.64 83.40 81.60 82.35 324,500 -0.28(-0.34%)
Jun 20, 2005 83.80 84.00 82.18 82.63 468,600 -1.17(-1.40%)
Jun 17, 2005 82.50 85.00 81.80 83.80 1,279,100 +4.79(+6.06%)
Jun 16, 2005 75.60 79.20 75.35 79.01 661,200 +3.16(+4.17%)
Jun 15, 2005 73.84 76.19 73.41 75.85 535,700 +2.00(+2.71%)
Jun 14, 2005 72.27 74.15 71.74 73.85 491,800 +1.57(+2.17%)
Jun 13, 2005 73.36 73.36 71.72 72.28 435,700 -1.09(-1.49%)
Jun 10, 2005 74.44 75.14 73.00 73.37 292,500 -1.12(-1.50%)
Jun 09, 2005 73.82 75.30 72.41 74.49 358,500 +0.42(+0.57%)
Jun 08, 2005 76.25 76.25 73.18 74.07 317,500 -1.56(-2.06%)
Jun 07, 2005 75.59 77.49 75.40 75.63 239,900 +0.14(+0.19%)
Jun 06, 2005 75.18 75.97 74.02 75.49 314,300 +0.75(+1.00%)
Jun 03, 2005 77.14 77.68 74.70 74.74 443,600 -2.40(-3.11%)
Jun 02, 2005 76.00 77.23 75.86 77.14 458,700 +0.66(+0.86%)
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.