Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.90 35.43 34.46 34.69 636,200 -0.28(-0.80%)
May 30, 2007 35.00 35.50 34.45 34.97 488,200 -0.03(-0.09%)
May 29, 2007 34.99 35.55 34.46 35.00 668,000 +0.00(+0.00%)
May 25, 2007 35.92 35.92 34.36 35.00 729,900 -0.18(-0.51%)
May 24, 2007 36.65 37.27 35.04 35.18 1,164,246 -0.66(-1.84%)
May 23, 2007 36.49 37.34 35.78 35.84 838,300 -0.40(-1.10%)
May 22, 2007 34.84 36.40 34.71 36.24 860,400 +1.59(+4.59%)
May 21, 2007 34.13 35.16 34.06 34.65 784,670 +0.65(+1.91%)
May 18, 2007 34.13 34.36 33.50 34.00 669,200 -0.30(-0.87%)
May 17, 2007 33.17 34.47 33.02 34.30 934,900 +1.13(+3.41%)
May 16, 2007 32.65 33.20 32.35 33.17 552,100 +0.52(+1.59%)
May 15, 2007 33.38 33.53 32.51 32.65 625,900 -0.57(-1.72%)
May 14, 2007 33.76 33.87 33.05 33.22 446,600 -0.54(-1.60%)
May 11, 2007 34.05 34.63 33.50 33.76 543,200 +0.03(+0.09%)
May 10, 2007 35.36 35.37 33.61 33.73 1,347,700 -1.93(-5.41%)
May 09, 2007 35.39 35.77 34.71 35.66 557,500 +0.33(+0.93%)
May 08, 2007 34.75 35.40 34.09 35.33 487,900 +0.37(+1.06%)
May 07, 2007 35.40 35.70 34.89 34.96 541,500 -0.44(-1.24%)
May 04, 2007 35.60 35.87 35.12 35.40 763,100 -0.20(-0.56%)
May 03, 2007 35.44 36.24 35.21 35.60 916,710 +0.35(+0.99%)
May 02, 2007 35.23 35.50 35.01 35.25 890,000 +0.15(+0.43%)
May 01, 2007 34.99 35.55 33.80 35.10 1,139,010 +0.29(+0.83%)
Apr 30, 2007 35.18 35.47 34.70 34.81 1,225,000 -0.27(-0.77%)
Apr 27, 2007 36.10 36.45 35.01 35.08 1,694,306 -1.86(-5.04%)
Apr 26, 2007 34.96 38.72 33.81 36.94 5,126,494 +4.38(+13.45%)
Apr 25, 2007 33.11 33.25 32.21 32.56 1,242,200 -0.44(-1.33%)
Apr 24, 2007 33.40 33.64 32.32 33.00 716,100 -0.39(-1.17%)
Apr 23, 2007 33.76 33.94 33.07 33.39 535,600 -0.31(-0.92%)
Apr 20, 2007 33.75 34.18 33.42 33.70 944,600 +0.57(+1.72%)
Apr 19, 2007 33.25 34.12 32.88 33.13 931,600 -0.42(-1.25%)
Apr 18, 2007 33.04 33.85 32.00 33.55 1,209,720 +0.51(+1.54%)
Apr 17, 2007 32.80 33.52 32.75 33.04 768,600 +0.66(+2.04%)
Apr 16, 2007 31.98 32.61 31.89 32.38 662,500 +0.70(+2.21%)
Apr 13, 2007 32.30 32.45 31.49 31.68 1,009,100 -0.62(-1.92%)
Apr 12, 2007 31.00 32.38 30.56 32.30 1,431,000 +1.30(+4.19%)
Apr 11, 2007 31.49 31.49 30.65 31.00 1,110,200 -0.48(-1.52%)
Apr 10, 2007 31.24 31.55 31.04 31.48 733,700 +0.17(+0.54%)
Apr 09, 2007 31.31 31.49 30.90 31.31 513,400 +0.04(+0.13%)
Apr 05, 2007 31.20 31.51 30.75 31.27 615,500 +0.34(+1.10%)
Apr 04, 2007 31.83 31.83 30.86 30.93 769,100 -0.90(-2.83%)
Apr 03, 2007 31.09 32.12 31.00 31.83 1,040,100 +0.60(+1.92%)
Apr 02, 2007 32.04 32.17 31.05 31.23 753,400 -0.89(-2.77%)
Mar 30, 2007 32.26 32.82 32.02 32.12 747,500 -0.21(-0.65%)
Mar 29, 2007 33.04 33.27 32.04 32.33 688,800 -0.25(-0.77%)
Mar 28, 2007 33.32 33.33 32.33 32.58 1,180,300 -0.84(-2.51%)
Mar 27, 2007 33.40 33.61 32.58 33.42 1,366,138 -0.08(-0.24%)
Mar 26, 2007 34.31 34.31 32.90 33.50 1,054,700 -0.44(-1.30%)
Mar 23, 2007 34.13 35.29 33.71 33.94 1,365,500 -0.07(-0.21%)
Mar 22, 2007 35.00 35.50 33.86 34.01 1,228,200 -0.40(-1.16%)
Mar 21, 2007 33.00 34.47 32.62 34.41 1,181,800 +1.39(+4.21%)
Mar 20, 2007 33.03 33.41 32.16 33.02 967,000 +0.30(+0.92%)
Mar 19, 2007 33.13 33.35 32.51 32.72 1,046,100 +0.38(+1.18%)
Mar 16, 2007 32.97 33.62 32.33 32.34 1,249,500 -0.62(-1.88%)
Mar 15, 2007 32.17 33.32 32.11 32.96 953,300 +0.80(+2.49%)
Mar 14, 2007 31.82 32.55 30.66 32.16 1,449,200 +0.39(+1.23%)
Mar 13, 2007 33.97 33.86 31.45 31.77 1,683,100 -2.20(-6.48%)
Mar 12, 2007 34.64 35.07 33.80 33.97 991,100 -1.28(-3.63%)
Mar 09, 2007 35.69 36.00 34.01 35.25 993,600 +0.40(+1.15%)
Mar 08, 2007 35.30 35.58 34.63 34.85 637,100 +0.01(+0.03%)
Mar 07, 2007 35.31 35.75 34.77 34.84 797,400 -0.43(-1.22%)
Mar 06, 2007 35.17 35.74 34.60 35.27 876,000 +1.00(+2.92%)
Mar 05, 2007 37.35 37.35 34.23 34.27 1,213,500 -3.55(-9.39%)
Mar 02, 2007 38.48 38.86 37.82 37.82 460,100 -0.91(-2.35%)
Mar 01, 2007 37.80 39.12 37.00 38.73 687,818 -0.03(-0.08%)
Feb 28, 2007 38.90 39.05 38.30 38.76 605,200 -0.12(-0.31%)
Feb 27, 2007 40.00 40.00 38.52 38.88 747,700 -1.47(-3.64%)
Feb 26, 2007 40.83 40.95 40.05 40.35 444,441 -0.46(-1.13%)
Feb 23, 2007 41.78 41.85 40.11 40.81 646,400 -0.96(-2.30%)
Feb 22, 2007 43.20 43.20 41.56 41.77 557,600 -1.07(-2.50%)
Feb 21, 2007 42.60 43.14 42.17 42.84 499,000 -0.42(-0.97%)
Feb 20, 2007 43.50 43.84 43.06 43.26 302,600 -0.30(-0.69%)
Feb 16, 2007 43.55 43.76 42.06 43.56 745,100 +0.01(+0.02%)
Feb 15, 2007 42.85 43.75 42.85 43.55 495,100 +0.69(+1.61%)
Feb 14, 2007 42.32 43.49 42.12 42.86 535,895 +0.50(+1.18%)
Feb 13, 2007 41.36 42.58 41.36 42.36 545,559 +1.00(+2.42%)
Feb 12, 2007 42.10 42.15 40.89 41.36 621,065 -0.63(-1.50%)
Feb 09, 2007 43.85 43.85 41.87 41.99 712,700 -1.75(-4.00%)
Feb 08, 2007 44.95 44.95 42.88 43.74 862,300 -1.21(-2.69%)
Feb 07, 2007 45.36 45.71 44.64 44.95 331,100 -0.25(-0.55%)
Feb 06, 2007 45.22 45.45 44.47 45.20 500,400 -0.01(-0.02%)
Feb 05, 2007 46.22 46.32 45.12 45.21 584,000 -1.01(-2.19%)
Feb 02, 2007 44.49 46.65 44.40 46.22 752,200 +2.03(+4.59%)
Feb 01, 2007 44.49 45.02 43.62 44.19 559,500 -0.26(-0.58%)
Jan 31, 2007 42.72 44.85 42.63 44.45 625,000 +1.75(+4.10%)
Jan 30, 2007 43.40 43.47 42.53 42.70 337,000 -0.12(-0.28%)
Jan 29, 2007 43.30 43.60 42.52 42.82 506,200 -0.15(-0.35%)
Jan 26, 2007 44.30 44.42 42.60 42.97 791,200 -1.21(-2.74%)
Jan 25, 2007 46.10 46.44 43.71 44.18 722,800 -1.67(-3.64%)
Jan 24, 2007 45.97 46.27 44.76 45.85 364,600 -0.27(-0.59%)
Jan 23, 2007 45.15 47.02 45.11 46.12 696,900 +0.85(+1.88%)
Jan 22, 2007 45.60 45.84 44.73 45.27 277,700 -0.32(-0.70%)
Jan 19, 2007 44.67 45.83 44.24 45.59 421,200 +1.14(+2.56%)
Jan 18, 2007 44.70 45.20 44.27 44.45 361,800 +0.07(+0.16%)
Jan 17, 2007 43.73 44.82 43.73 44.38 542,000 +0.97(+2.23%)
Jan 16, 2007 43.18 43.81 42.96 43.41 468,800 +0.23(+0.53%)
Jan 12, 2007 43.25 43.63 42.79 43.18 306,800 -0.33(-0.76%)
Jan 11, 2007 42.60 43.79 42.46 43.51 307,700 +0.91(+2.14%)
Jan 10, 2007 43.09 43.52 42.50 42.60 518,200 -0.74(-1.71%)
Jan 09, 2007 43.42 43.54 42.39 43.34 421,400 -0.08(-0.18%)
Jan 08, 2007 44.76 44.76 42.69 43.42 479,000 -0.81(-1.83%)
Jan 05, 2007 43.85 44.79 43.75 44.23 338,900 -0.30(-0.67%)
Jan 04, 2007 45.05 45.05 43.50 44.53 626,900 -0.52(-1.15%)
Jan 03, 2007 47.73 47.73 44.72 45.05 738,200 -2.67(-5.60%)
Dec 29, 2006 47.15 47.88 47.15 47.72 251,500 +0.33(+0.70%)
Dec 28, 2006 47.25 48.12 47.00 47.39 197,400 -0.05(-0.11%)
Dec 27, 2006 46.64 47.51 46.64 47.44 400,400 +0.90(+1.93%)
Dec 26, 2006 45.93 46.81 45.93 46.54 205,400 +0.49(+1.06%)
Dec 22, 2006 46.28 46.51 45.76 46.05 227,800 -0.14(-0.30%)
Dec 21, 2006 46.40 46.82 46.07 46.19 314,300 -0.11(-0.24%)
Dec 20, 2006 45.76 46.75 45.69 46.30 237,300 +0.54(+1.18%)
Dec 19, 2006 46.17 46.42 45.20 45.76 539,000 -0.97(-2.08%)
Dec 18, 2006 47.57 47.62 46.55 46.73 402,600 -0.69(-1.46%)
Dec 15, 2006 48.90 49.00 47.17 47.42 608,900 -0.26(-0.55%)
Dec 14, 2006 47.78 48.50 47.46 47.68 363,700 +0.00(+0.00%)
Dec 13, 2006 47.66 48.97 47.45 47.68 371,100 +0.30(+0.63%)
Dec 12, 2006 47.94 48.21 47.00 47.38 441,600 -0.71(-1.48%)
Dec 11, 2006 48.02 48.72 47.70 48.09 332,800 +0.28(+0.59%)
Dec 08, 2006 49.35 49.87 47.43 47.81 706,200 -1.59(-3.22%)
Dec 07, 2006 50.00 50.12 48.82 49.40 648,100 -1.10(-2.18%)
Dec 06, 2006 50.49 51.11 49.89 50.50 724,900 +1.00(+2.02%)
Dec 05, 2006 48.78 49.78 48.78 49.50 590,100 +1.07(+2.21%)
Dec 04, 2006 48.55 48.69 47.80 48.43 412,400 +0.08(+0.17%)
Dec 01, 2006 47.96 49.15 47.81 48.35 829,500 -0.21(-0.43%)
Nov 30, 2006 46.15 49.19 45.85 48.56 1,304,500 +3.60(+8.01%)
Nov 29, 2006 44.50 45.53 44.15 44.96 291,700 +0.82(+1.86%)
Nov 28, 2006 44.48 45.28 43.62 44.14 396,000 -0.34(-0.76%)
Nov 27, 2006 45.44 45.83 44.20 44.48 353,100 -0.95(-2.09%)
Nov 24, 2006 45.60 46.49 45.36 45.43 106,300 -0.65(-1.41%)
Nov 22, 2006 45.52 46.56 45.52 46.08 323,600 +0.63(+1.39%)
Nov 21, 2006 44.80 45.69 44.58 45.45 277,500 +0.88(+1.97%)
Nov 20, 2006 45.26 45.59 44.34 44.57 363,100 -0.69(-1.52%)
Nov 17, 2006 45.81 45.81 44.47 45.26 525,900 -0.65(-1.42%)
Nov 16, 2006 45.35 46.50 45.22 45.91 655,300 +0.83(+1.84%)
Nov 15, 2006 45.01 45.71 44.57 45.08 613,400 +0.19(+0.42%)
Nov 14, 2006 44.10 46.00 43.22 44.89 743,600 +2.04(+4.76%)
Nov 13, 2006 43.14 43.93 42.72 42.85 702,100 -0.50(-1.15%)
Nov 10, 2006 41.45 43.57 41.20 43.35 726,300 +1.96(+4.74%)
Nov 09, 2006 42.16 42.20 41.26 41.39 468,300 -0.79(-1.87%)
Nov 08, 2006 41.51 42.44 41.13 42.18 804,300 +0.01(+0.02%)
Nov 07, 2006 42.42 42.74 41.82 42.17 447,600 -0.42(-0.99%)
Nov 06, 2006 43.43 43.49 42.15 42.59 621,600 -0.43(-1.00%)
Nov 03, 2006 43.78 44.17 42.52 43.02 519,700 -0.76(-1.74%)
Nov 02, 2006 44.24 44.69 43.55 43.78 689,400 -0.48(-1.08%)
Nov 01, 2006 45.90 46.75 44.19 44.26 686,300 -1.52(-3.32%)
Oct 31, 2006 46.75 46.90 45.47 45.78 485,300 -0.79(-1.70%)
Oct 30, 2006 46.67 47.10 46.19 46.57 467,900 -0.13(-0.28%)
Oct 27, 2006 48.00 48.00 46.53 46.70 551,700 -1.30(-2.71%)
Oct 26, 2006 48.25 48.88 47.46 48.00 920,900 +0.45(+0.95%)
Oct 25, 2006 46.40 48.06 46.21 47.55 737,100 +0.73(+1.56%)
Oct 24, 2006 45.37 47.15 45.36 46.82 585,400 +0.51(+1.10%)
Oct 23, 2006 46.87 47.05 46.01 46.31 394,900 -0.55(-1.17%)
Oct 20, 2006 47.28 47.33 46.07 46.86 450,600 -0.11(-0.23%)
Oct 19, 2006 47.00 47.62 46.24 46.97 514,500 +0.55(+1.18%)
Oct 18, 2006 47.50 47.77 46.08 46.42 453,000 -0.16(-0.34%)
Oct 17, 2006 46.85 47.44 46.12 46.58 551,900 -0.64(-1.36%)
Oct 16, 2006 46.85 48.00 46.47 47.22 467,400 +0.78(+1.68%)
Oct 13, 2006 47.43 47.53 46.18 46.44 569,900 -1.55(-3.23%)
Oct 12, 2006 46.24 48.14 46.24 47.99 513,000 +2.15(+4.69%)
Oct 11, 2006 46.02 46.47 45.03 45.84 760,300 -0.36(-0.78%)
Oct 10, 2006 45.15 46.64 44.92 46.20 974,000 +1.76(+3.96%)
Oct 09, 2006 43.00 44.83 42.44 44.44 585,500 +1.34(+3.11%)
Oct 06, 2006 43.30 43.31 42.55 43.10 357,800 -0.20(-0.46%)
Oct 05, 2006 43.69 44.18 42.54 43.30 449,900 -0.38(-0.87%)
Oct 04, 2006 42.00 43.99 41.40 43.68 513,500 +1.68(+4.00%)
Oct 03, 2006 42.19 42.59 41.30 42.00 465,500 -0.18(-0.43%)
Oct 02, 2006 41.61 43.05 41.00 42.18 528,100 +0.57(+1.37%)
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%)
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.