Meritage Corp (NY: MTH )

103.90 USD -0.82 (-0.78%)
Streaming Delayed Price Updated: 11:04 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.11 40.33 39.63 40.11 437,802 -0.12(-0.30%)
May 29, 2014 40.21 40.90 39.88 40.23 745,618 +0.11(+0.27%)
May 28, 2014 40.04 41.32 39.60 40.12 1,314,790 +0.37(+0.93%)
May 27, 2014 39.73 39.96 39.55 39.75 457,390 +0.22(+0.56%)
May 23, 2014 38.51 39.53 39.53 39.53 628,800 +0.75(+1.93%)
May 22, 2014 37.93 38.80 37.73 38.78 355,484 +0.85(+2.24%)
May 21, 2014 38.02 38.29 37.36 37.93 584,435 -0.05(-0.13%)
May 20, 2014 38.43 38.74 37.73 37.98 532,507 -0.58(-1.50%)
May 19, 2014 39.01 39.01 38.22 38.56 471,005 -0.38(-0.98%)
May 16, 2014 38.82 39.02 38.23 38.94 668,970 +0.49(+1.27%)
May 15, 2014 38.35 38.63 37.19 38.45 829,318 +0.02(+0.05%)
May 14, 2014 39.34 39.45 38.26 38.43 784,637 -0.94(-2.39%)
May 13, 2014 39.88 40.60 39.15 39.37 776,911 -0.44(-1.11%)
May 12, 2014 39.36 40.37 39.19 39.81 597,947 +0.64(+1.63%)
May 09, 2014 38.98 39.36 38.53 39.17 739,822 -0.06(-0.15%)
May 08, 2014 38.78 39.99 38.70 39.23 1,132,896 +0.44(+1.13%)
May 07, 2014 38.04 38.86 37.69 38.79 753,261 +0.64(+1.68%)
May 06, 2014 39.20 39.20 37.87 38.15 542,384 -1.14(-2.90%)
May 05, 2014 39.77 39.82 39.04 39.29 916,079 -0.71(-1.77%)
May 02, 2014 39.62 40.53 39.18 40.00 773,245 +0.48(+1.21%)
May 01, 2014 38.65 39.72 38.41 39.52 998,234 +0.94(+2.44%)
Apr 30, 2014 38.15 38.63 37.69 38.58 734,949 +0.23(+0.60%)
Apr 29, 2014 38.37 38.57 37.65 38.35 706,388 +0.09(+0.24%)
Apr 28, 2014 38.61 39.44 37.94 38.26 1,043,942 +0.00(+0.00%)
Apr 25, 2014 39.49 39.72 38.15 38.26 1,232,971 -1.59(-3.99%)
Apr 24, 2014 39.76 40.60 38.90 39.85 1,873,822 +0.41(+1.04%)
Apr 23, 2014 42.13 42.39 38.64 39.44 3,568,267 -3.52(-8.19%)
Apr 22, 2014 42.35 43.67 42.19 42.96 860,284 +0.64(+1.51%)
Apr 21, 2014 42.34 42.54 41.77 42.32 710,478 -0.09(-0.21%)
Apr 17, 2014 42.27 42.41 42.41 42.41 894,400 +0.11(+0.26%)
Apr 16, 2014 42.54 43.02 41.92 42.30 440,110 +0.03(+0.07%)
Apr 15, 2014 42.47 43.22 41.32 42.27 584,008 -0.14(-0.33%)
Apr 14, 2014 42.67 43.41 42.05 42.41 268,929 +0.19(+0.45%)
Apr 11, 2014 42.35 43.05 41.89 42.22 485,518 -0.54(-1.26%)
Apr 10, 2014 43.31 44.17 42.75 42.76 609,111 -0.61(-1.41%)
Apr 09, 2014 43.48 43.93 42.19 43.37 443,112 -0.03(-0.07%)
Apr 08, 2014 43.43 44.04 42.95 43.40 1,109,830 +0.12(+0.28%)
Apr 07, 2014 43.68 43.98 42.91 43.28 894,288 -0.55(-1.25%)
Apr 04, 2014 44.22 45.03 43.11 43.83 1,214,195 -0.07(-0.16%)
Apr 03, 2014 43.22 43.99 42.77 43.90 703,569 +0.72(+1.67%)
Apr 02, 2014 42.61 43.31 42.02 43.18 440,169 +0.47(+1.10%)
Apr 01, 2014 41.95 43.18 41.70 42.71 614,707 +0.83(+1.98%)
Mar 31, 2014 41.66 42.22 41.00 41.88 486,011 +0.38(+0.92%)
Mar 28, 2014 40.73 41.90 40.62 41.50 493,077 +0.89(+2.19%)
Mar 27, 2014 40.41 41.26 39.86 40.61 315,370 +0.17(+0.42%)
Mar 26, 2014 41.10 41.27 40.42 40.44 512,070 -0.51(-1.25%)
Mar 25, 2014 41.28 41.80 40.69 40.95 574,548 -0.22(-0.53%)
Mar 24, 2014 41.70 42.07 40.71 41.17 482,063 -0.45(-1.08%)
Mar 21, 2014 42.21 42.32 41.27 41.62 748,275 -0.21(-0.50%)
Mar 20, 2014 42.88 43.12 41.57 41.83 705,940 -0.94(-2.20%)
Mar 19, 2014 44.47 45.34 42.43 42.77 935,273 -0.77(-1.77%)
Mar 18, 2014 42.55 43.76 42.55 43.54 399,317 +1.03(+2.42%)
Mar 17, 2014 42.97 43.49 42.31 42.51 490,820 -0.30(-0.70%)
Mar 14, 2014 42.28 42.91 41.81 42.81 754,845 +0.44(+1.04%)
Mar 13, 2014 44.35 44.41 42.13 42.37 860,290 -1.84(-4.16%)
Mar 12, 2014 44.70 44.70 43.48 44.21 1,222,686 -0.85(-1.89%)
Mar 11, 2014 45.08 45.71 44.47 45.06 665,345 +0.03(+0.07%)
Mar 10, 2014 45.72 45.93 44.85 45.03 942,001 -1.64(-3.51%)
Mar 07, 2014 47.33 47.75 46.33 46.67 357,720 -0.61(-1.29%)
Mar 06, 2014 47.91 48.08 46.98 47.28 322,165 -0.58(-1.21%)
Mar 05, 2014 48.41 48.41 47.65 47.86 569,730 -0.60(-1.24%)
Mar 04, 2014 48.25 48.62 47.57 48.46 397,254 +0.79(+1.66%)
Mar 03, 2014 47.55 48.08 47.18 47.67 472,017 -0.54(-1.12%)
Feb 28, 2014 49.07 49.18 47.72 48.21 666,976 -0.82(-1.67%)
Feb 27, 2014 49.21 49.60 48.69 49.03 476,695 -0.30(-0.61%)
Feb 26, 2014 47.98 50.28 47.56 49.33 906,127 +1.33(+2.77%)
Feb 25, 2014 46.80 48.14 46.41 48.00 411,862 +1.06(+2.26%)
Feb 24, 2014 47.50 47.56 46.94 46.94 338,769 -0.32(-0.68%)
Feb 21, 2014 46.89 48.19 46.54 47.26 460,666 +0.50(+1.07%)
Feb 20, 2014 45.92 46.91 45.52 46.76 576,533 +1.15(+2.52%)
Feb 19, 2014 46.17 46.55 45.56 45.61 718,358 -0.70(-1.51%)
Feb 18, 2014 47.20 47.58 45.80 46.31 876,555 -0.89(-1.89%)
Feb 14, 2014 46.60 47.20 47.20 47.20 351,000 +0.25(+0.53%)
Feb 13, 2014 45.28 46.99 45.00 46.95 683,207 +1.35(+2.96%)
Feb 12, 2014 45.83 46.00 45.22 45.60 574,239 -0.14(-0.31%)
Feb 11, 2014 45.19 46.20 45.00 45.74 1,041,832 +0.18(+0.40%)
Feb 10, 2014 46.29 46.81 45.22 45.56 883,378 -0.82(-1.77%)
Feb 07, 2014 46.57 46.85 45.76 46.38 635,919 +0.03(+0.06%)
Feb 06, 2014 44.00 46.56 43.89 46.35 1,020,573 +1.06(+2.34%)
Feb 05, 2014 46.73 47.23 43.72 45.29 1,778,820 -1.63(-3.47%)
Feb 04, 2014 46.80 47.94 46.53 46.92 674,850 +0.14(+0.30%)
Feb 03, 2014 48.55 48.73 45.82 46.78 770,085 -1.79(-3.69%)
Jan 31, 2014 46.33 49.07 46.19 48.57 965,650 +1.54(+3.27%)
Jan 30, 2014 48.18 48.46 46.86 47.03 520,868 -0.46(-0.97%)
Jan 29, 2014 46.90 47.77 46.49 47.49 618,454 +0.26(+0.55%)
Jan 28, 2014 45.33 47.34 45.32 47.23 857,319 +2.29(+5.10%)
Jan 27, 2014 46.49 47.13 44.07 44.94 774,028 -0.45(-0.99%)
Jan 24, 2014 46.25 46.63 45.10 45.39 731,736 -1.03(-2.22%)
Jan 23, 2014 45.77 46.67 45.35 46.42 459,829 +0.30(+0.65%)
Jan 22, 2014 45.00 46.56 44.80 46.12 490,582 +0.97(+2.15%)
Jan 21, 2014 45.48 45.59 44.33 45.15 482,124 -0.05(-0.11%)
Jan 17, 2014 45.55 45.20 45.20 45.20 688,000 -0.45(-0.99%)
Jan 16, 2014 45.18 45.68 44.40 45.65 587,471 +0.27(+0.59%)
Jan 15, 2014 45.42 45.67 44.67 45.38 440,480 -0.04(-0.09%)
Jan 14, 2014 44.74 45.43 44.62 45.42 398,318 +0.79(+1.77%)
Jan 13, 2014 46.03 46.03 44.34 44.63 862,293 -1.41(-3.06%)
Jan 10, 2014 46.45 46.76 45.75 46.04 3,631,037 -1.26(-2.66%)
Jan 09, 2014 47.15 47.52 46.77 47.30 422,514 +0.21(+0.45%)
Jan 08, 2014 46.18 47.38 45.84 47.09 272,516 +0.75(+1.62%)
Jan 07, 2014 47.00 47.28 46.27 46.34 257,858 -0.48(-1.03%)
Jan 06, 2014 47.09 47.22 46.40 46.82 390,618 -0.04(-0.09%)
Jan 03, 2014 47.22 47.99 46.83 46.86 260,084 -0.33(-0.70%)
Jan 02, 2014 47.69 47.69 46.41 47.19 295,020 -0.80(-1.67%)
Dec 31, 2013 47.52 47.99 47.99 47.99 282,400 +0.48(+1.01%)
Dec 30, 2013 46.72 47.64 46.57 47.51 343,001 +0.69(+1.47%)
Dec 27, 2013 47.01 47.21 46.45 46.82 255,308 -0.08(-0.17%)
Dec 26, 2013 46.80 47.23 46.23 46.90 312,646 +0.36(+0.77%)
Dec 24, 2013 46.06 47.23 45.65 46.54 205,692 +0.45(+0.98%)
Dec 23, 2013 45.77 46.57 45.41 46.09 411,723 +0.62(+1.36%)
Dec 20, 2013 43.68 45.56 43.68 45.47 711,282 +1.77(+4.05%)
Dec 19, 2013 43.62 44.06 43.19 43.70 348,140 -0.42(-0.95%)
Dec 18, 2013 43.22 44.53 42.62 44.12 596,323 +1.56(+3.67%)
Dec 17, 2013 42.04 42.70 41.32 42.56 387,657 +0.45(+1.07%)
Dec 16, 2013 42.22 42.68 41.94 42.11 263,205 +0.12(+0.29%)
Dec 13, 2013 42.16 42.54 41.60 41.99 324,453 -0.12(-0.28%)
Dec 12, 2013 42.40 42.50 41.85 42.11 284,593 -0.30(-0.71%)
Dec 11, 2013 43.10 43.10 41.95 42.41 286,122 -0.74(-1.71%)
Dec 10, 2013 43.69 44.77 43.12 43.15 251,082 -0.23(-0.53%)
Dec 09, 2013 42.74 43.86 42.55 43.38 340,685 +0.95(+2.24%)
Dec 06, 2013 42.76 43.19 42.28 42.43 203,587 +0.36(+0.86%)
Dec 05, 2013 42.13 42.48 41.63 42.07 264,137 -0.20(-0.47%)
Dec 04, 2013 42.09 42.95 41.57 42.27 266,027 -0.10(-0.24%)
Dec 03, 2013 42.52 43.15 42.08 42.37 252,022 -0.37(-0.87%)
Dec 02, 2013 43.67 43.67 42.61 42.74 364,400 -0.84(-1.93%)
Nov 29, 2013 43.81 44.40 43.16 43.58 252,381 -0.03(-0.07%)
Nov 27, 2013 43.86 44.59 43.59 43.61 362,983 -0.18(-0.41%)
Nov 26, 2013 42.57 43.79 42.02 43.79 502,624 +1.76(+4.19%)
Nov 25, 2013 41.95 42.21 41.01 42.03 394,350 +0.11(+0.26%)
Nov 22, 2013 42.00 42.11 41.54 41.92 521,315 -0.07(-0.17%)
Nov 21, 2013 41.48 42.18 40.32 41.99 722,709 +0.70(+1.70%)
Nov 20, 2013 42.20 43.09 41.11 41.29 433,419 -0.68(-1.62%)
Nov 19, 2013 42.61 43.00 41.60 41.97 406,015 -0.49(-1.15%)
Nov 18, 2013 43.00 43.51 42.32 42.46 372,960 -0.28(-0.66%)
Nov 15, 2013 43.01 43.47 42.70 42.74 373,188 -0.13(-0.30%)
Nov 14, 2013 41.79 43.30 41.51 42.87 541,370 +1.24(+2.98%)
Nov 13, 2013 41.25 42.38 41.05 41.63 537,026 +0.22(+0.53%)
Nov 12, 2013 40.97 41.69 40.50 41.41 672,614 +0.41(+1.00%)
Nov 11, 2013 41.87 41.87 40.73 41.00 887,270 -0.92(-2.19%)
Nov 08, 2013 42.59 42.70 41.42 41.92 487,513 -1.34(-3.10%)
Nov 07, 2013 44.63 45.38 43.22 43.26 433,993 -0.78(-1.77%)
Nov 06, 2013 43.02 44.08 42.92 44.04 485,537 +0.62(+1.43%)
Nov 05, 2013 44.21 44.53 43.06 43.42 367,890 -1.11(-2.49%)
Nov 04, 2013 44.65 45.02 44.31 44.53 430,555 +0.23(+0.52%)
Nov 01, 2013 45.31 45.36 43.42 44.30 604,578 -1.09(-2.40%)
Oct 31, 2013 45.99 46.50 45.37 45.39 579,136 -0.71(-1.54%)
Oct 30, 2013 46.90 47.00 45.60 46.10 561,311 -0.90(-1.91%)
Oct 29, 2013 46.73 47.00 46.25 47.00 382,086 +0.33(+0.71%)
Oct 28, 2013 46.06 46.89 45.41 46.67 811,698 +0.61(+1.32%)
Oct 25, 2013 46.39 46.56 45.65 46.06 453,913 -0.32(-0.69%)
Oct 24, 2013 45.59 47.24 45.36 46.38 838,958 +1.01(+2.23%)
Oct 23, 2013 44.25 47.48 44.08 45.37 1,442,158 +1.90(+4.37%)
Oct 22, 2013 42.72 43.69 42.71 43.47 871,505 +1.05(+2.48%)
Oct 21, 2013 43.39 43.39 41.26 42.42 726,080 -0.65(-1.51%)
Oct 18, 2013 43.65 43.65 42.70 43.07 742,775 -0.22(-0.51%)
Oct 17, 2013 41.00 43.29 41.00 43.29 645,987 +1.80(+4.34%)
Oct 16, 2013 40.78 41.69 40.17 41.49 436,430 +1.00(+2.47%)
Oct 15, 2013 41.27 41.31 40.42 40.49 474,230 -1.04(-2.50%)
Oct 14, 2013 41.45 41.56 40.36 41.53 430,911 -0.18(-0.43%)
Oct 11, 2013 40.54 42.16 40.48 41.71 312,243 +0.87(+2.13%)
Oct 10, 2013 40.91 41.16 40.54 40.84 402,145 +0.60(+1.49%)
Oct 09, 2013 39.91 40.71 38.92 40.24 702,857 +0.41(+1.03%)
Oct 08, 2013 40.58 41.22 39.65 39.83 500,918 -0.86(-2.11%)
Oct 07, 2013 41.47 41.67 40.61 40.69 736,778 -1.27(-3.03%)
Oct 04, 2013 43.54 43.78 41.82 41.96 712,696 -1.69(-3.87%)
Oct 03, 2013 43.75 44.24 43.30 43.65 738,524 -0.27(-0.61%)
Oct 02, 2013 42.62 43.97 42.51 43.92 558,230 +0.85(+1.97%)
Oct 01, 2013 43.07 43.44 42.67 43.07 517,458 +0.12(+0.28%)
Sep 30, 2013 41.92 43.23 41.82 42.95 391,880 +0.26(+0.61%)
Sep 27, 2013 42.66 43.34 42.47 42.69 406,886 -0.40(-0.93%)
Sep 26, 2013 43.49 43.60 42.40 43.09 406,273 -0.32(-0.74%)
Sep 25, 2013 43.64 44.31 42.86 43.41 478,154 -0.09(-0.21%)
Sep 24, 2013 43.24 44.56 42.80 43.50 603,599 +0.51(+1.19%)
Sep 23, 2013 43.11 43.47 41.95 42.99 556,007 -0.35(-0.81%)
Sep 20, 2013 45.19 45.19 43.08 43.34 878,824 -1.66(-3.69%)
Sep 19, 2013 46.87 47.25 44.76 45.00 613,019 -1.63(-3.50%)
Sep 18, 2013 43.52 46.98 43.14 46.63 915,781 +2.98(+6.83%)
Sep 17, 2013 43.05 43.84 42.91 43.65 398,796 +0.45(+1.04%)
Sep 16, 2013 43.85 44.28 43.00 43.20 432,747 +0.39(+0.91%)
Sep 13, 2013 42.84 42.85 41.73 42.81 521,433 -0.06(-0.14%)
Sep 12, 2013 42.34 43.82 42.34 42.87 763,981 +0.62(+1.47%)
Sep 11, 2013 40.76 42.45 40.73 42.25 555,540 +1.36(+3.33%)
Sep 10, 2013 41.61 41.89 40.77 40.89 633,630 -0.69(-1.66%)
Sep 09, 2013 39.86 41.92 39.76 41.58 567,056 +1.82(+4.58%)
Sep 06, 2013 39.51 40.18 38.96 39.76 803,196 +0.84(+2.16%)
Sep 05, 2013 39.30 39.30 38.42 38.92 500,324 -0.44(-1.12%)
Sep 04, 2013 39.83 40.37 39.33 39.36 635,312 -0.38(-0.96%)
Sep 03, 2013 40.32 40.67 39.48 39.74 678,281 -0.18(-0.45%)
Aug 30, 2013 40.59 40.75 39.64 39.92 519,046 -0.80(-1.96%)
Aug 29, 2013 38.96 41.38 38.94 40.72 745,513 +1.62(+4.14%)
Aug 28, 2013 39.25 39.25 38.55 39.10 456,397 -0.19(-0.48%)
Aug 27, 2013 39.09 39.54 38.83 39.29 710,182 -0.43(-1.08%)
Aug 26, 2013 39.35 40.26 38.90 39.72 350,236 +0.43(+1.09%)
Aug 23, 2013 40.39 40.45 38.78 39.29 923,491 -1.05(-2.60%)
Aug 22, 2013 39.97 41.00 39.87 40.34 655,357 +0.32(+0.80%)
Aug 21, 2013 40.68 40.96 39.79 40.02 693,760 -0.70(-1.72%)
Aug 20, 2013 39.29 40.77 38.87 40.72 1,199,806 +1.71(+4.38%)
Aug 19, 2013 41.22 41.67 38.54 39.01 754,417 -2.16(-5.25%)
Aug 16, 2013 41.19 42.81 41.00 41.17 508,932 -0.14(-0.34%)
Aug 15, 2013 38.74 41.47 38.74 41.31 1,856,960 +0.25(+0.61%)
Aug 14, 2013 42.50 42.50 40.93 41.06 825,683 -1.36(-3.21%)
Aug 13, 2013 43.75 43.75 42.14 42.42 666,992 -1.37(-3.13%)
Aug 12, 2013 43.53 44.62 43.44 43.79 317,774 +0.01(+0.02%)
Aug 09, 2013 43.21 44.12 43.00 43.78 389,663 +0.49(+1.13%)
Aug 08, 2013 43.58 44.50 43.20 43.29 606,382 -0.10(-0.23%)
Aug 07, 2013 44.40 44.40 43.00 43.39 836,308 -1.27(-2.84%)
Aug 06, 2013 45.15 45.37 43.99 44.66 366,316 -0.59(-1.30%)
Aug 05, 2013 46.03 46.04 45.01 45.25 257,370 -0.96(-2.08%)
Aug 02, 2013 45.05 46.59 44.99 46.21 360,798 +1.29(+2.87%)
Aug 01, 2013 45.80 46.47 44.71 44.92 627,575 -0.34(-0.75%)
Jul 31, 2013 44.53 46.42 43.73 45.26 930,951 +0.66(+1.48%)
Jul 30, 2013 45.05 45.88 44.52 44.60 663,573 -0.59(-1.31%)
Jul 29, 2013 44.78 45.46 44.44 45.19 625,582 +0.33(+0.74%)
Jul 26, 2013 43.32 46.07 43.21 44.86 881,247 +1.16(+2.65%)
Jul 25, 2013 45.88 45.88 42.79 43.70 1,066,130 -1.33(-2.95%)
Jul 24, 2013 47.92 48.46 44.45 45.03 1,923,408 -1.98(-4.21%)
Jul 23, 2013 44.80 47.65 44.70 47.01 1,322,735 +2.21(+4.93%)
Jul 22, 2013 46.34 46.50 44.61 44.80 488,932 -1.22(-2.65%)
Jul 19, 2013 45.34 46.47 45.02 46.02 369,075 +0.54(+1.19%)
Jul 18, 2013 46.51 47.05 45.41 45.48 659,174 -0.94(-2.02%)
Jul 17, 2013 44.85 46.70 44.41 46.42 455,362 +1.42(+3.16%)
Jul 16, 2013 45.01 46.42 44.47 45.00 575,261 -0.01(-0.02%)
Jul 15, 2013 45.60 45.68 44.80 45.01 518,137 -0.56(-1.23%)
Jul 12, 2013 45.69 46.36 45.32 45.57 520,248 -0.09(-0.20%)
Jul 11, 2013 43.58 45.70 43.58 45.66 497,607 +3.09(+7.26%)
Jul 10, 2013 43.18 43.41 42.18 42.57 417,642 -0.62(-1.44%)
Jul 09, 2013 41.85 43.50 41.85 43.19 528,588 +1.71(+4.12%)
Jul 08, 2013 42.16 42.65 41.36 41.48 444,377 -0.53(-1.26%)
Jul 05, 2013 44.69 44.78 41.18 42.01 760,961 -2.49(-5.60%)
Jul 03, 2013 44.02 44.78 43.76 44.50 195,597 +0.46(+1.04%)
Jul 02, 2013 44.29 44.99 43.74 44.04 469,663 -0.29(-0.65%)
Jul 01, 2013 43.78 44.79 43.71 44.33 519,516 +0.97(+2.24%)
Jun 28, 2013 44.40 44.62 43.29 43.36 1,082,506 -1.20(-2.69%)
Jun 27, 2013 43.44 44.78 43.06 44.56 555,790 +1.57(+3.65%)
Jun 26, 2013 43.88 44.15 42.68 42.99 481,959 -0.42(-0.97%)
Jun 25, 2013 44.08 44.88 43.32 43.41 636,169 +0.72(+1.69%)
Jun 24, 2013 42.12 42.85 40.20 42.69 1,199,598 -0.37(-0.86%)
Jun 21, 2013 44.46 44.62 41.10 43.06 1,685,460 -0.73(-1.67%)
Jun 20, 2013 45.53 45.60 42.69 43.79 1,084,703 -2.70(-5.81%)
Jun 19, 2013 48.48 48.57 46.47 46.49 375,227 -2.07(-4.26%)
Jun 18, 2013 47.99 48.92 47.22 48.56 382,719 +0.52(+1.08%)
Jun 17, 2013 47.39 48.42 46.82 48.04 673,444 +1.22(+2.61%)
Jun 14, 2013 46.76 47.76 46.55 46.82 502,904 +0.02(+0.04%)
Jun 13, 2013 44.11 46.99 43.77 46.80 631,382 +2.67(+6.05%)
Jun 12, 2013 45.14 45.29 43.87 44.13 304,889 -0.53(-1.19%)
Jun 11, 2013 44.78 45.57 44.20 44.66 369,065 -0.82(-1.80%)
Jun 10, 2013 46.33 46.44 44.80 45.48 378,182 -0.79(-1.71%)
Jun 07, 2013 46.01 47.26 45.42 46.27 559,319 +0.22(+0.48%)
Jun 06, 2013 44.26 46.09 44.14 46.05 699,742 +1.66(+3.74%)
Jun 05, 2013 44.50 44.64 43.13 44.39 663,570 -0.31(-0.69%)
Jun 04, 2013 46.30 46.92 44.54 44.70 582,347 -1.60(-3.46%)
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.