Meritage Corp (NY: MTH )

102.16 USD -1.85 (-1.78%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.90 49.25 48.30 48.70 466,121 -0.05(-0.10%)
Oct 30, 2017 48.20 49.30 47.95 48.75 521,154 +0.60(+1.25%)
Oct 27, 2017 48.80 49.30 47.35 48.15 403,782 -0.65(-1.33%)
Oct 26, 2017 49.00 49.30 48.65 48.80 458,330 +0.05(+0.10%)
Oct 25, 2017 49.40 50.10 48.55 48.75 383,769 -0.70(-1.42%)
Oct 24, 2017 48.85 49.67 48.85 49.45 278,343 +0.60(+1.23%)
Oct 23, 2017 48.55 48.90 48.20 48.85 201,873 +0.45(+0.93%)
Oct 20, 2017 48.65 48.65 48.20 48.40 307,739 +0.15(+0.31%)
Oct 19, 2017 48.00 48.30 47.25 48.25 258,839 +0.20(+0.42%)
Oct 18, 2017 48.15 48.35 47.80 48.05 242,091 +0.00(+0.00%)
Oct 17, 2017 47.75 48.15 47.40 48.05 162,001 +0.10(+0.21%)
Oct 16, 2017 48.40 48.55 47.90 47.95 297,966 -0.20(-0.42%)
Oct 13, 2017 48.55 48.70 48.00 48.15 349,046 -0.10(-0.21%)
Oct 12, 2017 48.05 48.45 47.97 48.25 214,632 +0.25(+0.52%)
Oct 11, 2017 47.35 48.10 47.35 48.00 223,834 +0.70(+1.48%)
Oct 10, 2017 47.30 47.50 46.75 47.30 161,246 +0.35(+0.75%)
Oct 09, 2017 47.55 47.95 46.85 46.95 237,491 -0.60(-1.26%)
Oct 06, 2017 46.80 47.70 46.80 47.55 205,557 +0.50(+1.06%)
Oct 05, 2017 46.35 47.25 46.35 47.05 266,458 +0.95(+2.06%)
Oct 04, 2017 46.00 46.25 45.40 46.10 250,889 +0.25(+0.55%)
Oct 03, 2017 45.50 45.90 45.05 45.85 579,896 +1.05(+2.34%)
Oct 02, 2017 44.65 44.90 44.15 44.80 206,644 +0.40(+0.90%)
Sep 29, 2017 43.80 44.90 43.62 44.40 472,998 +0.85(+1.95%)
Sep 28, 2017 42.60 43.55 42.55 43.55 259,061 +0.95(+2.23%)
Sep 27, 2017 42.10 42.90 41.75 42.60 270,587 +0.70(+1.67%)
Sep 26, 2017 41.30 42.30 41.25 41.90 240,537 +0.80(+1.95%)
Sep 25, 2017 40.30 41.15 40.30 41.10 232,667 +0.65(+1.61%)
Sep 22, 2017 40.25 40.90 40.25 40.45 216,392 +0.30(+0.75%)
Sep 21, 2017 40.05 40.35 39.75 40.15 183,015 +0.15(+0.38%)
Sep 20, 2017 40.95 41.05 39.90 40.00 266,692 -1.00(-2.44%)
Sep 19, 2017 41.10 41.35 40.85 41.00 245,095 +0.10(+0.24%)
Sep 18, 2017 40.60 41.00 40.35 40.90 168,518 +0.40(+0.99%)
Sep 15, 2017 40.85 40.85 40.00 40.50 314,624 -0.30(-0.74%)
Sep 14, 2017 40.20 40.85 39.85 40.80 233,722 +0.60(+1.49%)
Sep 13, 2017 40.55 40.75 39.80 40.20 207,148 -0.45(-1.11%)
Sep 12, 2017 40.10 40.72 39.70 40.65 254,522 +0.55(+1.37%)
Sep 11, 2017 40.00 40.30 39.39 40.10 220,746 +0.75(+1.91%)
Sep 08, 2017 39.05 39.80 38.95 39.35 157,192 +0.30(+0.77%)
Sep 07, 2017 39.65 39.70 38.80 39.05 232,816 -0.60(-1.51%)
Sep 06, 2017 40.30 40.30 39.40 39.65 191,184 -0.55(-1.37%)
Sep 05, 2017 40.90 40.95 39.60 40.20 268,444 -0.70(-1.71%)
Sep 01, 2017 40.80 41.15 40.65 40.90 241,789 +0.20(+0.49%)
Aug 31, 2017 40.15 40.85 40.00 40.70 284,162 +0.70(+1.75%)
Aug 30, 2017 39.65 40.15 39.50 40.00 236,731 +0.45(+1.14%)
Aug 29, 2017 40.35 40.50 39.35 39.55 708,168 -1.10(-2.71%)
Aug 28, 2017 41.85 41.85 40.10 40.65 381,182 -1.10(-2.63%)
Aug 25, 2017 41.65 42.00 41.10 41.75 201,989 +0.65(+1.58%)
Aug 24, 2017 41.25 41.50 40.85 41.10 249,764 +0.00(+0.00%)
Aug 23, 2017 41.80 42.00 41.10 41.10 243,497 -0.95(-2.26%)
Aug 22, 2017 42.30 42.40 41.65 42.05 319,190 -0.25(-0.59%)
Aug 21, 2017 42.00 42.50 41.85 42.30 226,915 +0.20(+0.48%)
Aug 18, 2017 42.15 42.90 42.00 42.10 317,304 -0.45(-1.06%)
Aug 17, 2017 43.45 43.50 42.45 42.55 281,763 -1.00(-2.30%)
Aug 16, 2017 43.25 43.65 42.95 43.55 142,521 +0.35(+0.81%)
Aug 15, 2017 43.15 43.25 42.70 43.20 90,099 +0.05(+0.12%)
Aug 14, 2017 42.90 43.35 42.55 43.15 204,832 +0.55(+1.29%)
Aug 11, 2017 41.85 43.00 41.60 42.60 228,646 +0.15(+0.35%)
Aug 10, 2017 43.15 43.40 42.45 42.45 249,586 -1.05(-2.41%)
Aug 09, 2017 43.70 44.10 43.40 43.50 311,871 -0.60(-1.36%)
Aug 08, 2017 43.85 44.40 43.50 44.10 288,376 +0.20(+0.46%)
Aug 07, 2017 43.85 43.95 43.40 43.90 118,889 +0.05(+0.11%)
Aug 04, 2017 43.50 44.45 43.45 43.85 184,670 +0.35(+0.80%)
Aug 03, 2017 43.90 44.30 43.25 43.50 250,877 -0.50(-1.14%)
Aug 02, 2017 43.75 44.40 43.20 44.00 334,720 +0.45(+1.03%)
Aug 01, 2017 42.40 44.00 42.30 43.55 629,361 +2.80(+6.87%)
Jul 31, 2017 41.30 41.75 40.70 40.75 409,381 -0.45(-1.09%)
Jul 28, 2017 41.30 41.75 40.65 41.20 210,160 -0.35(-0.84%)
Jul 27, 2017 41.95 41.95 41.45 41.55 105,952 -0.30(-0.72%)
Jul 26, 2017 42.10 42.20 41.50 41.85 118,956 -0.15(-0.36%)
Jul 25, 2017 41.75 42.45 41.50 42.00 188,625 +0.35(+0.84%)
Jul 24, 2017 42.00 42.15 41.60 41.65 203,037 -0.45(-1.07%)
Jul 21, 2017 41.80 42.35 41.50 42.10 471,430 +0.50(+1.20%)
Jul 20, 2017 42.45 42.55 41.60 41.60 340,781 -0.85(-2.00%)
Jul 19, 2017 42.10 42.60 41.85 42.45 128,683 +0.55(+1.31%)
Jul 18, 2017 42.25 42.45 41.40 41.90 145,772 -0.50(-1.18%)
Jul 17, 2017 42.45 42.75 42.10 42.40 114,635 -0.05(-0.12%)
Jul 14, 2017 42.20 42.60 42.20 42.45 108,753 +0.20(+0.47%)
Jul 13, 2017 42.30 42.70 41.95 42.25 174,255 +0.05(+0.12%)
Jul 12, 2017 42.60 43.10 42.08 42.20 109,678 -0.15(-0.35%)
Jul 11, 2017 42.70 42.95 41.85 42.35 224,438 -0.70(-1.63%)
Jul 10, 2017 42.65 43.30 42.40 43.05 212,911 +0.35(+0.82%)
Jul 07, 2017 41.65 42.80 41.65 42.70 138,016 +1.15(+2.77%)
Jul 06, 2017 41.80 41.80 40.95 41.55 180,438 -0.50(-1.19%)
Jul 05, 2017 42.00 42.15 41.45 42.05 125,387 +0.00(+0.00%)
Jul 03, 2017 42.50 42.50 42.00 42.05 84,636 -0.15(-0.36%)
Jun 30, 2017 41.85 42.65 41.85 42.20 251,939 +0.50(+1.20%)
Jun 29, 2017 42.40 42.40 41.20 41.70 227,257 -0.70(-1.65%)
Jun 28, 2017 41.25 42.40 41.05 42.40 258,114 +1.40(+3.41%)
Jun 27, 2017 40.85 41.15 40.70 41.00 275,911 +0.10(+0.24%)
Jun 26, 2017 40.85 41.10 40.75 40.90 213,594 +0.25(+0.62%)
Jun 23, 2017 40.45 41.10 40.15 40.65 281,476 +0.25(+0.62%)
Jun 22, 2017 40.85 40.85 40.35 40.40 147,535 -0.40(-0.98%)
Jun 21, 2017 40.80 41.15 40.50 40.80 251,000 +0.05(+0.12%)
Jun 20, 2017 41.00 41.50 40.55 40.75 509,465 +0.05(+0.12%)
Jun 19, 2017 40.40 41.10 40.35 40.70 223,130 +0.45(+1.12%)
Jun 16, 2017 39.95 40.50 39.90 40.25 364,687 -0.25(-0.62%)
Jun 15, 2017 40.85 41.35 40.50 40.50 199,783 -0.75(-1.82%)
Jun 14, 2017 41.00 41.75 40.70 41.25 402,695 +0.30(+0.73%)
Jun 13, 2017 40.45 41.05 40.25 40.95 210,488 +0.60(+1.49%)
Jun 12, 2017 40.05 40.90 40.00 40.35 284,674 +0.20(+0.50%)
Jun 09, 2017 40.25 40.50 39.75 40.15 393,051 +0.05(+0.12%)
Jun 08, 2017 40.40 40.85 39.90 40.10 327,809 -0.25(-0.62%)
Jun 07, 2017 40.30 40.60 40.00 40.35 249,174 +0.20(+0.50%)
Jun 06, 2017 40.25 40.65 39.90 40.15 231,547 -0.35(-0.86%)
Jun 05, 2017 41.10 41.10 40.30 40.50 179,699 -0.60(-1.46%)
Jun 02, 2017 40.55 41.30 40.55 41.10 255,492 +0.55(+1.36%)
Jun 01, 2017 40.05 40.60 39.80 40.55 175,610 +0.65(+1.63%)
May 31, 2017 40.60 40.60 39.50 39.90 221,336 -0.55(-1.36%)
May 30, 2017 40.35 40.65 39.90 40.45 231,804 +0.10(+0.25%)
May 26, 2017 40.35 40.55 40.15 40.35 139,788 -0.15(-0.37%)
May 25, 2017 40.90 41.05 40.25 40.50 181,413 -0.15(-0.37%)
May 24, 2017 40.15 40.85 39.90 40.65 277,294 +0.40(+0.99%)
May 23, 2017 41.20 41.40 40.17 40.25 210,169 -0.60(-1.47%)
May 22, 2017 40.70 41.70 39.80 40.85 320,530 +0.25(+0.62%)
May 19, 2017 39.85 40.75 39.85 40.60 286,406 +0.80(+2.01%)
May 18, 2017 39.35 40.03 39.15 39.80 156,297 +0.40(+1.02%)
May 17, 2017 40.95 40.75 39.22 39.40 394,097 -1.55(-3.79%)
May 16, 2017 41.25 41.25 40.60 40.95 428,051 -0.10(-0.24%)
May 15, 2017 40.35 41.50 40.35 41.05 557,368 +0.85(+2.11%)
May 12, 2017 39.90 40.38 39.60 40.20 248,752 +0.10(+0.25%)
May 11, 2017 39.95 40.33 39.70 40.10 273,738 +0.05(+0.12%)
May 10, 2017 39.90 40.30 39.40 40.05 469,878 +0.00(+0.00%)
May 09, 2017 38.65 40.20 38.65 40.05 450,337 +1.45(+3.76%)
May 08, 2017 38.35 38.70 38.20 38.60 217,569 +0.25(+0.65%)
May 05, 2017 38.35 38.45 37.90 38.35 192,123 +0.15(+0.39%)
May 04, 2017 38.15 38.50 37.90 38.20 194,850 +0.25(+0.66%)
May 03, 2017 38.10 38.25 37.70 37.95 227,837 -0.20(-0.52%)
May 02, 2017 38.40 38.60 37.95 38.15 359,587 -0.35(-0.91%)
May 01, 2017 39.00 39.20 38.45 38.50 348,458 -0.45(-1.16%)
Apr 28, 2017 40.30 40.30 38.55 38.95 729,501 -1.35(-3.35%)
Apr 27, 2017 40.00 40.40 38.90 40.30 335,885 +0.65(+1.64%)
Apr 26, 2017 38.90 39.85 38.60 39.65 539,281 +0.90(+2.32%)
Apr 25, 2017 38.90 39.00 38.15 38.75 382,859 -0.25(-0.64%)
Apr 24, 2017 39.70 39.85 38.80 39.00 459,074 -0.05(-0.13%)
Apr 21, 2017 38.50 39.25 38.35 39.05 434,741 +0.50(+1.30%)
Apr 20, 2017 39.00 39.15 37.60 38.55 525,782 -0.25(-0.64%)
Apr 19, 2017 39.15 39.35 38.60 38.80 306,713 -0.20(-0.51%)
Apr 18, 2017 38.65 39.25 38.30 39.00 315,928 +0.20(+0.52%)
Apr 17, 2017 38.15 38.85 37.90 38.80 292,428 +0.85(+2.24%)
Apr 13, 2017 37.80 38.50 37.80 37.95 219,199 +0.15(+0.40%)
Apr 12, 2017 38.05 38.15 37.60 37.80 232,350 -0.35(-0.92%)
Apr 11, 2017 37.65 38.38 37.55 38.15 339,347 +0.50(+1.33%)
Apr 10, 2017 37.10 37.95 37.10 37.65 337,858 +0.55(+1.48%)
Apr 07, 2017 36.95 37.30 36.88 37.10 309,899 -0.05(-0.13%)
Apr 06, 2017 36.60 37.45 36.30 37.15 441,437 +0.65(+1.78%)
Apr 05, 2017 37.05 37.50 36.45 36.50 448,863 -0.50(-1.35%)
Apr 04, 2017 37.25 37.40 36.85 37.00 526,502 -0.20(-0.54%)
Apr 03, 2017 37.85 37.95 37.05 37.20 901,052 +0.40(+1.09%)
Mar 31, 2017 36.75 37.10 36.35 36.80 901,434 +0.15(+0.41%)
Mar 30, 2017 36.65 36.85 36.30 36.65 600,171 +0.05(+0.14%)
Mar 29, 2017 36.60 36.90 36.35 36.60 566,774 +0.00(+0.00%)
Mar 28, 2017 36.05 36.85 36.00 36.60 576,973 +0.45(+1.24%)
Mar 27, 2017 35.90 36.35 35.75 36.15 358,166 -0.20(-0.55%)
Mar 24, 2017 36.70 36.95 36.20 36.35 339,218 -0.20(-0.55%)
Mar 23, 2017 36.85 37.10 36.40 36.55 437,900 -0.30(-0.81%)
Mar 22, 2017 37.30 37.30 35.95 36.85 403,273 -0.55(-1.47%)
Mar 21, 2017 38.35 38.50 37.25 37.40 429,388 -0.75(-1.97%)
Mar 20, 2017 38.25 38.25 37.65 38.15 307,654 -0.10(-0.26%)
Mar 17, 2017 39.10 39.10 37.90 38.25 578,235 -0.50(-1.29%)
Mar 16, 2017 37.10 39.25 37.10 38.75 681,045 +1.75(+4.73%)
Mar 15, 2017 36.75 37.30 36.05 37.00 588,675 +0.50(+1.37%)
Mar 14, 2017 36.75 36.90 36.30 36.50 352,746 -0.45(-1.22%)
Mar 13, 2017 37.00 37.15 36.42 36.95 296,713 -0.10(-0.27%)
Mar 10, 2017 36.80 37.70 36.62 37.05 274,037 +0.45(+1.23%)
Mar 09, 2017 36.75 37.25 36.20 36.60 256,168 -0.15(-0.41%)
Mar 08, 2017 36.65 36.95 36.25 36.75 248,942 +0.25(+0.68%)
Mar 07, 2017 36.45 36.90 36.35 36.50 399,930 +0.15(+0.41%)
Mar 06, 2017 36.05 36.58 35.85 36.35 229,785 +0.05(+0.14%)
Mar 03, 2017 36.35 36.45 35.95 36.30 197,933 -0.10(-0.27%)
Mar 02, 2017 36.60 36.85 36.15 36.40 246,731 -0.25(-0.68%)
Mar 01, 2017 36.30 37.10 35.85 36.65 342,946 +1.10(+3.09%)
Feb 28, 2017 35.45 35.80 34.90 35.55 476,867 -0.25(-0.70%)
Feb 27, 2017 34.50 35.85 34.15 35.80 427,183 +1.25(+3.62%)
Feb 24, 2017 34.15 34.70 33.80 34.55 205,149 +0.20(+0.58%)
Feb 23, 2017 34.70 34.75 34.10 34.35 202,801 -0.25(-0.72%)
Feb 22, 2017 34.60 34.85 34.25 34.60 179,462 +0.35(+1.02%)
Feb 21, 2017 34.15 34.60 33.90 34.25 377,981 +0.10(+0.29%)
Feb 17, 2017 34.15 34.15 34.15 0 +0.05(+0.15%)
Feb 16, 2017 34.35 34.60 33.85 34.10 317,655 -0.25(-0.73%)
Feb 15, 2017 33.90 34.90 33.85 34.35 397,529 +0.25(+0.73%)
Feb 14, 2017 33.95 34.20 33.83 34.10 306,768 -0.30(-0.87%)
Feb 13, 2017 34.85 35.00 34.28 34.40 181,734 -0.35(-1.01%)
Feb 10, 2017 33.95 34.80 33.95 34.75 412,604 +1.00(+2.96%)
Feb 09, 2017 33.95 34.00 33.40 33.75 423,068 -0.30(-0.88%)
Feb 08, 2017 33.70 34.20 33.50 34.05 390,336 +0.20(+0.59%)
Feb 07, 2017 34.50 34.50 33.70 33.85 363,076 -0.60(-1.74%)
Feb 06, 2017 34.75 35.30 34.35 34.45 495,675 -0.60(-1.71%)
Feb 03, 2017 34.65 35.10 34.50 35.05 393,055 +0.65(+1.89%)
Feb 02, 2017 34.60 35.25 34.35 34.40 420,216 -0.35(-1.01%)
Feb 01, 2017 36.20 36.20 34.30 34.75 643,269 -2.00(-5.44%)
Jan 31, 2017 36.80 37.00 35.70 36.75 488,588 -0.10(-0.27%)
Jan 30, 2017 36.05 36.85 35.25 36.85 484,297 -0.05(-0.14%)
Jan 27, 2017 37.50 37.50 36.45 36.90 194,444 -0.65(-1.73%)
Jan 26, 2017 37.30 37.85 37.25 37.55 153,849 +0.25(+0.67%)
Jan 25, 2017 36.80 37.79 36.80 37.30 203,157 +0.55(+1.50%)
Jan 24, 2017 35.20 36.90 34.95 36.75 516,954 +1.95(+5.60%)
Jan 23, 2017 34.55 35.10 34.30 34.80 181,642 +0.05(+0.14%)
Jan 20, 2017 34.60 35.10 34.45 34.75 119,071 +0.20(+0.58%)
Jan 19, 2017 35.25 35.65 34.45 34.55 136,191 -0.75(-2.12%)
Jan 18, 2017 35.35 35.60 34.85 35.30 129,067 +0.00(+0.00%)
Jan 17, 2017 35.10 35.75 34.85 35.30 128,944 -0.05(-0.14%)
Jan 13, 2017 35.35 35.35 35.35 0 -0.10(-0.28%)
Jan 12, 2017 35.70 35.70 34.40 35.45 170,391 -0.50(-1.39%)
Jan 11, 2017 35.30 35.97 34.75 35.95 214,454 +0.75(+2.13%)
Jan 10, 2017 34.55 35.40 34.55 35.20 218,309 +0.85(+2.47%)
Jan 09, 2017 34.50 34.80 34.10 34.35 213,243 -0.35(-1.01%)
Jan 06, 2017 35.85 36.45 34.60 34.70 216,293 -1.55(-4.28%)
Jan 05, 2017 36.25 36.40 35.75 36.25 163,659 -0.15(-0.41%)
Jan 04, 2017 35.55 36.70 35.50 36.40 228,161 +0.95(+2.68%)
Jan 03, 2017 35.35 35.75 34.85 35.45 215,721 +0.65(+1.87%)
Dec 30, 2016 34.80 34.80 34.80 0 -1.35(-3.73%)
Dec 29, 2016 35.60 36.45 35.60 36.15 226,926 +0.65(+1.83%)
Dec 28, 2016 36.05 36.30 35.10 35.50 130,330 -0.50(-1.39%)
Dec 27, 2016 35.85 36.25 35.65 36.00 208,394 +0.15(+0.42%)
Dec 23, 2016 35.85 35.85 35.85 0 -0.20(-0.55%)
Dec 22, 2016 37.20 37.20 35.95 36.05 141,633 -0.95(-2.57%)
Dec 21, 2016 36.60 37.15 36.55 37.00 120,268 +0.30(+0.82%)
Dec 20, 2016 36.95 37.20 36.55 36.70 144,272 -0.15(-0.41%)
Dec 19, 2016 36.60 37.45 36.60 36.85 220,653 +0.25(+0.68%)
Dec 16, 2016 35.90 36.85 35.85 36.60 1,954,970 +0.90(+2.52%)
Dec 15, 2016 36.60 37.45 35.15 35.70 448,817 -0.85(-2.33%)
Dec 14, 2016 37.70 38.15 36.40 36.55 248,739 -1.15(-3.05%)
Dec 13, 2016 38.25 38.45 37.45 37.70 499,022 -0.35(-0.92%)
Dec 12, 2016 38.35 38.55 37.85 38.05 186,891 -0.35(-0.91%)
Dec 09, 2016 39.00 39.00 38.05 38.40 296,496 -0.55(-1.41%)
Dec 08, 2016 37.85 38.95 37.70 38.95 463,728 +1.15(+3.04%)
Dec 07, 2016 36.65 37.90 36.50 37.80 227,510 +1.10(+3.00%)
Dec 06, 2016 36.25 36.75 35.69 36.70 309,421 +0.85(+2.37%)
Dec 05, 2016 35.50 36.15 35.50 35.85 255,681 +0.75(+2.14%)
Dec 02, 2016 35.00 35.80 35.00 35.10 174,762 +0.00(+0.00%)
Dec 01, 2016 36.20 36.70 35.05 35.10 299,856 -0.95(-2.64%)
Nov 30, 2016 37.40 37.50 36.05 36.05 307,641 -0.85(-2.30%)
Nov 29, 2016 37.10 37.45 36.80 36.90 220,761 -0.20(-0.54%)
Nov 28, 2016 36.60 37.47 36.60 37.10 433,201 +0.30(+0.82%)
Nov 25, 2016 36.30 36.95 36.25 36.80 90,102 +0.45(+1.24%)
Nov 23, 2016 36.35 36.35 36.35 0 +0.35(+0.97%)
Nov 22, 2016 35.95 36.20 35.65 36.00 149,585 +0.30(+0.84%)
Nov 21, 2016 35.55 35.95 35.15 35.70 145,776 +0.20(+0.56%)
Nov 18, 2016 35.35 35.70 34.95 35.50 233,062 +0.30(+0.85%)
Nov 17, 2016 34.30 35.50 34.65 35.20 301,696 +0.90(+2.62%)
Nov 16, 2016 34.55 34.55 33.95 34.30 194,441 -0.25(-0.72%)
Nov 15, 2016 34.55 34.80 33.95 34.55 222,899 +0.05(+0.14%)
Nov 14, 2016 33.95 34.60 33.75 34.50 214,757 +0.95(+2.83%)
Nov 11, 2016 32.60 33.85 32.60 33.55 414,450 +0.95(+2.91%)
Nov 10, 2016 31.85 32.80 31.48 32.60 383,268 +1.00(+3.16%)
Nov 09, 2016 30.15 31.73 29.90 31.60 522,001 +0.95(+3.10%)
Nov 08, 2016 30.70 30.90 29.90 30.65 283,199 -0.35(-1.13%)
Nov 07, 2016 30.75 31.30 30.65 31.00 332,556 +0.65(+2.14%)
Nov 04, 2016 29.80 31.35 29.80 30.35 441,072 +0.40(+1.34%)
Nov 03, 2016 30.20 30.35 29.80 29.95 203,663 -0.10(-0.33%)
Nov 02, 2016 30.30 30.45 29.85 30.05 300,298 -0.20(-0.66%)
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.