Meritage Corp (NY: MTH )

115.36 USD -2.15 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 30.85 31.20 30.64 30.95 83,400 +0.18(+0.57%)
Jul 29, 2004 30.75 30.83 30.02 30.77 143,400 +0.17(+0.57%)
Jul 28, 2004 30.84 30.91 29.86 30.60 127,400 -0.29(-0.94%)
Jul 27, 2004 30.45 30.96 30.17 30.89 206,400 +0.69(+2.28%)
Jul 26, 2004 30.50 30.85 30.00 30.20 274,700 -0.30(-0.98%)
Jul 23, 2004 29.99 30.75 29.54 30.50 319,800 +0.40(+1.33%)
Jul 22, 2004 30.33 31.04 29.86 30.10 398,200 -0.35(-1.15%)
Jul 21, 2004 32.85 33.06 30.25 30.45 567,500 -3.13(-9.33%)
Jul 20, 2004 33.35 33.75 32.69 33.58 174,000 -0.21(-0.64%)
Jul 19, 2004 34.17 34.55 33.30 33.80 110,700 -0.39(-1.13%)
Jul 16, 2004 33.92 34.35 33.92 34.19 45,200 +0.51(+1.51%)
Jul 15, 2004 33.80 34.24 33.67 33.67 75,700 +0.12(+0.37%)
Jul 14, 2004 34.00 34.25 33.40 33.55 84,900 -0.47(-1.38%)
Jul 13, 2004 33.90 34.45 33.80 34.02 109,500 +0.27(+0.80%)
Jul 12, 2004 33.35 33.77 33.00 33.75 70,500 +0.45(+1.34%)
Jul 09, 2004 33.47 33.69 33.21 33.30 84,200 +0.10(+0.32%)
Jul 08, 2004 34.48 34.48 33.06 33.20 150,900 -1.28(-3.71%)
Jul 07, 2004 35.00 35.22 34.26 34.48 132,000 +0.18(+0.52%)
Jul 06, 2004 34.85 35.00 34.11 34.30 76,400 -0.55(-1.58%)
Jul 02, 2004 34.42 35.07 34.38 34.85 79,500 +0.85(+2.50%)
Jul 01, 2004 34.40 34.42 33.83 34.00 69,500 -0.40(-1.16%)
Jun 30, 2004 34.03 34.50 34.03 34.40 114,400 +0.37(+1.07%)
Jun 29, 2004 34.03 34.30 33.70 34.03 87,600 -0.17(-0.48%)
Jun 28, 2004 35.10 35.15 34.08 34.20 89,000 -0.75(-2.15%)
Jun 25, 2004 35.17 35.48 34.85 34.95 118,200 -0.20(-0.58%)
Jun 24, 2004 34.50 36.03 34.50 35.15 169,900 +0.65(+1.90%)
Jun 23, 2004 33.80 34.60 33.80 34.50 68,200 +0.70(+2.07%)
Jun 22, 2004 33.17 33.81 33.07 33.80 135,400 +0.62(+1.88%)
Jun 21, 2004 33.07 33.30 32.91 33.17 62,400 +0.10(+0.30%)
Jun 18, 2004 33.34 33.51 32.95 33.08 89,600 -0.21(-0.65%)
Jun 17, 2004 32.72 33.58 32.62 33.29 119,100 +0.64(+1.96%)
Jun 16, 2004 32.92 33.85 32.58 32.65 150,400 -0.15(-0.46%)
Jun 15, 2004 32.95 33.40 32.60 32.80 120,800 +0.33(+1.00%)
Jun 14, 2004 33.35 33.35 32.26 32.47 91,300 -0.83(-2.49%)
Jun 10, 2004 33.33 33.60 32.86 33.30 151,200 -0.02(-0.06%)
Jun 09, 2004 34.12 34.12 33.17 33.33 135,600 -0.92(-2.70%)
Jun 08, 2004 34.85 34.85 33.60 34.25 115,700 -0.85(-2.41%)
Jun 07, 2004 33.76 35.30 33.74 35.10 141,900 +1.39(+4.12%)
Jun 04, 2004 33.53 33.95 33.45 33.71 154,100 +0.25(+0.75%)
Jun 03, 2004 33.88 33.88 33.42 33.46 52,300 -0.47(-1.39%)
Jun 02, 2004 34.17 34.28 33.38 33.92 74,800 -0.25(-0.73%)
Jun 01, 2004 34.15 34.45 33.72 34.17 118,000 +0.08(+0.23%)
May 28, 2004 34.47 34.58 34.08 34.10 60,600 -0.37(-1.07%)
May 27, 2004 34.10 34.62 34.05 34.47 78,300 +0.49(+1.44%)
May 26, 2004 34.06 34.31 33.35 33.97 191,000 -0.22(-0.63%)
May 25, 2004 32.60 34.30 32.43 34.19 142,500 +1.52(+4.65%)
May 24, 2004 32.03 32.76 32.03 32.67 99,900 +0.79(+2.49%)
May 21, 2004 31.27 32.08 31.20 31.88 142,000 +0.60(+1.92%)
May 20, 2004 31.33 31.50 30.74 31.27 143,300 +0.00(+0.02%)
May 19, 2004 31.36 31.75 31.11 31.27 179,400 -0.09(-0.27%)
May 18, 2004 31.46 31.50 30.90 31.36 165,900 +0.19(+0.61%)
May 17, 2004 31.61 31.90 31.02 31.17 171,700 -0.44(-1.39%)
May 14, 2004 31.43 32.15 31.00 31.61 113,700 +0.30(+0.94%)
May 13, 2004 31.20 31.70 30.65 31.31 143,300 -0.04(-0.13%)
May 12, 2004 30.65 31.45 29.73 31.35 219,800 +0.58(+1.87%)
May 11, 2004 30.35 30.96 30.30 30.77 144,000 +0.48(+1.57%)
May 10, 2004 30.25 31.00 29.45 30.30 254,500 -0.85(-2.73%)
May 07, 2004 34.00 34.10 30.70 31.15 345,200 -3.10(-9.05%)
May 06, 2004 34.72 35.20 34.01 34.25 162,700 -0.67(-1.90%)
May 05, 2004 34.33 35.06 34.33 34.92 190,100 +0.67(+1.94%)
May 04, 2004 33.80 34.88 33.42 34.25 198,500 +0.45(+1.32%)
May 03, 2004 33.92 34.08 33.57 33.80 120,100 -0.12(-0.35%)
Apr 30, 2004 33.67 34.31 33.53 33.92 140,000 +0.30(+0.89%)
Apr 29, 2004 34.10 34.55 33.24 33.62 141,100 -0.45(-1.32%)
Apr 28, 2004 35.12 35.17 34.06 34.08 156,200 -1.05(-2.99%)
Apr 27, 2004 34.90 35.62 34.76 35.12 316,400 +0.33(+0.93%)
Apr 26, 2004 34.50 35.14 34.47 34.80 166,700 +0.30(+0.87%)
Apr 23, 2004 34.85 34.85 34.37 34.50 187,700 -0.45(-1.29%)
Apr 22, 2004 33.85 35.00 33.62 34.95 347,500 +1.45(+4.33%)
Apr 21, 2004 33.25 33.99 32.85 33.50 234,800 +0.58(+1.78%)
Apr 20, 2004 33.88 34.00 32.88 32.92 159,300 -0.96(-2.83%)
Apr 19, 2004 34.00 34.00 33.55 33.88 65,600 -0.12(-0.37%)
Apr 16, 2004 33.90 34.15 33.85 34.00 208,900 +0.36(+1.07%)
Apr 15, 2004 34.42 34.52 33.34 33.64 220,400 -0.48(-1.41%)
Apr 14, 2004 34.49 34.49 33.79 34.12 252,200 -0.38(-1.09%)
Apr 13, 2004 36.02 36.02 34.25 34.49 230,200 -1.53(-4.25%)
Apr 12, 2004 35.94 36.15 35.70 36.03 186,700 +0.09(+0.25%)
Apr 08, 2004 36.22 36.50 35.90 35.94 184,600 -0.11(-0.32%)
Apr 07, 2004 35.97 36.20 35.60 36.05 144,500 +0.08(+0.21%)
Apr 06, 2004 35.71 36.12 35.70 35.97 203,300 +0.29(+0.81%)
Apr 05, 2004 35.90 36.17 35.22 35.69 273,000 -0.31(-0.87%)
Apr 02, 2004 36.95 36.95 35.95 36.00 151,600 -1.08(-2.90%)
Apr 01, 2004 37.25 37.35 36.76 37.08 120,800 -0.05(-0.13%)
Mar 31, 2004 37.38 37.90 37.12 37.12 110,900 -0.26(-0.68%)
Mar 30, 2004 36.67 37.38 36.45 37.38 103,200 +0.67(+1.84%)
Mar 29, 2004 36.95 37.17 36.46 36.71 107,000 -0.24(-0.66%)
Mar 26, 2004 36.12 37.13 36.10 36.95 70,800 +0.85(+2.35%)
Mar 25, 2004 36.12 36.60 35.99 36.10 124,600 +0.05(+0.14%)
Mar 24, 2004 36.03 36.16 35.75 36.05 208,800 +0.18(+0.50%)
Mar 23, 2004 36.62 36.70 35.65 35.87 138,600 -0.63(-1.73%)
Mar 22, 2004 37.17 37.17 36.50 36.50 113,100 -0.81(-2.17%)
Mar 19, 2004 37.15 37.57 36.90 37.31 92,200 +0.16(+0.43%)
Mar 18, 2004 37.08 37.35 36.72 37.15 95,800 -0.05(-0.13%)
Mar 17, 2004 37.22 37.85 36.80 37.20 216,200 -0.01(-0.03%)
Mar 16, 2004 37.13 37.24 36.47 37.21 108,600 +0.20(+0.54%)
Mar 15, 2004 37.53 37.85 36.75 37.01 116,000 -0.74(-1.96%)
Mar 12, 2004 37.33 37.75 36.76 37.75 91,700 +0.47(+1.26%)
Mar 11, 2004 37.04 38.10 36.46 37.28 112,900 +0.22(+0.59%)
Mar 10, 2004 37.75 38.67 37.04 37.06 113,500 -0.63(-1.68%)
Mar 09, 2004 38.85 38.85 37.45 37.70 121,800 -0.90(-2.34%)
Mar 08, 2004 39.18 39.71 38.19 38.60 120,000 -0.58(-1.47%)
Mar 05, 2004 38.53 39.83 38.45 39.17 74,100 +0.65(+1.67%)
Mar 04, 2004 37.80 38.78 37.78 38.53 91,600 +0.61(+1.61%)
Mar 03, 2004 38.60 38.60 37.70 37.92 139,800 -0.78(-2.02%)
Mar 02, 2004 38.60 39.10 38.30 38.70 127,800 +0.05(+0.12%)
Mar 01, 2004 37.54 38.70 37.54 38.65 129,000 +1.61(+4.36%)
Feb 27, 2004 36.65 37.41 36.60 37.04 85,500 +0.39(+1.06%)
Feb 26, 2004 35.07 36.65 34.90 36.65 158,900 +1.11(+3.11%)
Feb 25, 2004 35.17 35.85 34.74 35.54 120,500 +0.47(+1.34%)
Feb 24, 2004 34.76 35.30 34.71 35.08 91,200 +0.32(+0.92%)
Feb 23, 2004 34.85 35.05 34.60 34.76 92,500 +0.01(+0.01%)
Feb 20, 2004 35.38 35.38 34.62 34.75 147,900 -0.63(-1.78%)
Feb 19, 2004 36.12 36.12 35.10 35.38 122,800 -0.53(-1.48%)
Feb 18, 2004 35.55 35.96 35.22 35.91 177,500 +0.00(+0.00%)
Feb 17, 2004 35.55 36.17 35.54 35.91 177,100 +0.83(+2.37%)
Feb 13, 2004 35.38 35.49 35.03 35.08 130,800 +0.02(+0.06%)
Feb 12, 2004 34.65 35.57 34.42 35.06 178,400 +0.35(+0.99%)
Feb 11, 2004 33.38 34.97 33.05 34.72 141,100 +1.34(+4.01%)
Feb 10, 2004 33.35 33.50 33.17 33.38 87,800 +0.03(+0.07%)
Feb 09, 2004 33.20 33.65 33.20 33.35 70,400 +0.40(+1.21%)
Feb 06, 2004 32.41 33.12 32.41 32.95 159,000 +0.75(+2.33%)
Feb 05, 2004 32.05 32.30 31.75 32.20 59,900 +0.20(+0.63%)
Feb 04, 2004 32.35 32.38 31.92 32.00 144,400 -0.44(-1.36%)
Feb 03, 2004 32.50 32.83 32.40 32.44 113,200 -0.27(-0.81%)
Feb 02, 2004 32.45 33.10 32.01 32.71 115,600 +0.26(+0.79%)
Jan 30, 2004 32.38 32.75 31.95 32.45 115,600 +0.03(+0.08%)
Jan 29, 2004 33.10 33.30 31.58 32.42 214,700 -0.17(-0.54%)
Jan 28, 2004 34.13 34.15 32.50 32.60 191,000 -1.54(-4.50%)
Jan 27, 2004 34.08 34.35 33.92 34.13 195,000 +0.05(+0.15%)
Jan 26, 2004 33.95 34.30 33.70 34.08 121,500 +0.14(+0.41%)
Jan 23, 2004 33.96 34.22 33.46 33.95 163,100 -0.09(-0.26%)
Jan 22, 2004 33.69 34.29 33.50 34.03 282,400 +0.53(+1.60%)
Jan 21, 2004 32.50 33.53 32.42 33.50 1,026,600 +2.02(+6.43%)
Jan 20, 2004 31.04 31.52 31.00 31.48 161,100 +0.44(+1.43%)
Jan 16, 2004 31.53 31.61 30.94 31.03 129,100 -0.32(-1.04%)
Jan 15, 2004 31.50 31.65 30.88 31.36 91,400 +0.15(+0.50%)
Jan 14, 2004 30.75 31.36 30.55 31.20 134,300 +0.86(+2.82%)
Jan 13, 2004 30.45 31.00 29.56 30.34 139,800 -0.11(-0.34%)
Jan 12, 2004 31.17 31.83 30.33 30.45 236,800 -0.59(-1.90%)
Jan 09, 2004 30.48 31.34 30.13 31.04 181,700 +1.14(+3.81%)
Jan 08, 2004 31.88 31.88 29.70 29.90 382,100 -2.10(-6.56%)
Jan 07, 2004 31.73 32.28 31.20 32.00 271,700 +0.28(+0.88%)
Jan 06, 2004 30.80 32.00 30.70 31.72 217,600 +0.92(+2.99%)
Jan 05, 2004 32.50 32.75 30.52 30.80 423,400 -1.69(-5.19%)
Jan 02, 2004 33.15 33.17 32.40 32.49 155,300 -0.67(-2.02%)
Dec 31, 2003 34.38 34.38 33.06 33.15 103,700 -1.12(-3.27%)
Dec 30, 2003 34.65 34.65 34.01 34.28 96,800 -0.42(-1.22%)
Dec 29, 2003 33.94 34.80 33.94 34.70 78,800 +0.89(+2.62%)
Dec 26, 2003 33.68 33.92 33.68 33.81 15,800 +0.26(+0.77%)
Dec 24, 2003 34.01 34.01 33.55 33.55 44,400 -0.45(-1.31%)
Dec 23, 2003 33.85 34.15 33.81 34.00 99,600 -0.49(-1.43%)
Dec 22, 2003 32.69 34.71 32.69 34.49 216,400 +1.81(+5.54%)
Dec 19, 2003 32.10 32.69 32.04 32.69 74,300 +0.60(+1.87%)
Dec 18, 2003 31.52 32.12 31.52 32.08 55,500 +0.53(+1.66%)
Dec 17, 2003 30.92 31.51 30.84 31.56 73,300 +0.65(+2.10%)
Dec 16, 2003 30.96 31.00 29.91 30.91 122,800 -0.09(-0.29%)
Dec 15, 2003 32.00 32.00 31.00 31.00 55,800 -0.62(-1.98%)
Dec 12, 2003 31.55 31.85 31.42 31.62 46,300 +0.23(+0.72%)
Dec 11, 2003 30.92 31.45 30.92 31.40 100,100 +0.52(+1.70%)
Dec 10, 2003 32.08 32.08 30.75 30.88 288,700 -1.26(-3.91%)
Dec 09, 2003 32.47 32.47 32.05 32.13 129,900 -0.45(-1.37%)
Dec 08, 2003 31.75 32.65 31.75 32.58 42,600 +0.93(+2.92%)
Dec 05, 2003 32.05 32.17 32.00 31.65 45,000 -0.46(-1.43%)
Dec 04, 2003 32.38 32.56 31.88 32.11 218,200 -0.27(-0.83%)
Dec 03, 2003 32.68 32.85 32.35 32.38 69,500 -0.36(-1.10%)
Dec 02, 2003 32.45 32.72 32.32 32.74 142,300 +0.29(+0.89%)
Dec 01, 2003 31.62 32.60 31.62 32.45 121,600 +0.88(+2.77%)
Nov 28, 2003 31.15 31.61 31.12 31.58 20,600 +0.41(+1.32%)
Nov 26, 2003 31.43 31.43 30.73 31.17 41,800 -0.04(-0.14%)
Nov 25, 2003 31.32 31.32 30.88 31.21 72,400 -0.11(-0.34%)
Nov 24, 2003 30.80 31.48 30.80 31.32 81,100 +0.72(+2.34%)
Nov 21, 2003 30.85 30.95 30.43 30.60 44,900 -0.08(-0.26%)
Nov 20, 2003 30.45 30.82 30.43 30.68 54,200 +0.08(+0.26%)
Nov 19, 2003 30.67 31.04 30.25 30.60 98,300 +0.17(+0.56%)
Nov 18, 2003 29.95 31.02 29.95 30.43 79,400 +0.39(+1.30%)
Nov 17, 2003 29.86 30.11 29.50 30.04 129,200 -0.43(-1.41%)
Nov 14, 2003 31.33 31.33 30.26 30.47 94,100 -0.86(-2.74%)
Nov 13, 2003 30.57 31.36 30.40 31.33 70,600 +0.70(+2.30%)
Nov 12, 2003 30.15 30.77 30.15 30.62 99,900 +0.48(+1.58%)
Nov 11, 2003 30.25 30.45 29.68 30.15 135,500 -0.10(-0.31%)
Nov 10, 2003 30.15 30.37 30.00 30.25 177,900 +0.20(+0.65%)
Nov 07, 2003 30.05 30.30 29.91 30.05 211,200 -0.50(-1.64%)
Nov 06, 2003 30.75 30.95 30.35 30.55 156,700 -0.25(-0.81%)
Nov 05, 2003 29.95 30.87 29.80 30.80 155,700 +0.80(+2.67%)
Nov 04, 2003 29.95 30.36 29.95 30.00 83,200 +0.10(+0.33%)
Nov 03, 2003 29.55 29.90 29.30 29.90 79,371 +0.35(+1.18%)
Oct 31, 2003 29.67 29.69 29.33 29.55 40,000 -0.08(-0.27%)
Oct 30, 2003 29.85 29.85 29.39 29.63 94,300 -0.36(-1.20%)
Oct 29, 2003 29.15 29.99 29.05 29.99 83,500 +0.79(+2.71%)
Oct 28, 2003 29.04 29.33 28.96 29.20 123,500 +0.21(+0.72%)
Oct 27, 2003 28.12 29.20 28.12 28.99 132,400 +0.94(+3.35%)
Oct 24, 2003 28.80 28.80 27.55 28.05 262,300 -0.86(-2.97%)
Oct 23, 2003 27.50 28.91 27.12 28.91 345,400 +0.91(+3.25%)
Oct 22, 2003 27.27 28.20 26.50 28.00 331,200 -0.23(-0.80%)
Oct 21, 2003 27.75 28.25 27.35 28.23 197,400 +1.17(+4.31%)
Oct 20, 2003 27.44 27.45 26.73 27.06 89,200 -0.29(-1.06%)
Oct 17, 2003 27.75 27.75 26.66 27.35 69,800 -0.40(-1.44%)
Oct 16, 2003 27.08 27.80 27.08 27.75 85,300 +0.67(+2.47%)
Oct 15, 2003 28.50 28.50 27.15 27.08 146,100 -1.34(-4.73%)
Oct 14, 2003 28.42 28.77 28.42 28.42 95,700 +0.32(+1.16%)
Oct 13, 2003 27.51 28.33 27.51 28.10 41,300 +0.59(+2.13%)
Oct 10, 2003 27.58 27.58 27.20 27.51 38,100 -0.14(-0.49%)
Oct 09, 2003 27.00 28.05 27.00 27.65 123,100 +0.78(+2.90%)
Oct 08, 2003 26.20 27.29 26.20 26.87 110,500 +0.63(+2.40%)
Oct 07, 2003 26.44 26.48 26.00 26.24 210,600 -0.20(-0.76%)
Oct 06, 2003 26.07 26.80 26.00 26.44 102,600 +0.37(+1.42%)
Oct 03, 2003 26.50 26.50 25.89 26.07 146,200 -0.05(-0.21%)
Oct 02, 2003 25.67 26.30 25.45 26.12 218,200 +1.20(+4.84%)
Oct 01, 2003 23.59 25.12 23.59 24.92 90,200 +1.30(+5.48%)
Sep 30, 2003 23.50 23.73 23.00 23.62 71,800 +0.12(+0.51%)
Sep 29, 2003 22.73 23.50 22.73 23.50 45,100 +0.74(+3.27%)
Sep 26, 2003 22.75 22.95 22.55 22.76 48,600 -0.01(-0.07%)
Sep 25, 2003 23.23 23.32 22.70 22.77 44,800 -0.43(-1.87%)
Sep 24, 2003 23.48 23.66 23.22 23.21 50,300 -0.19(-0.79%)
Sep 23, 2003 23.18 23.51 23.12 23.39 38,800 +0.21(+0.91%)
Sep 22, 2003 23.33 23.35 23.12 23.18 63,400 -0.27(-1.13%)
Sep 19, 2003 23.33 23.46 23.33 23.45 29,900 +0.05(+0.21%)
Sep 18, 2003 23.30 23.43 23.25 23.40 77,200 +0.08(+0.34%)
Sep 17, 2003 23.35 23.59 23.15 23.32 164,600 -0.41(-1.71%)
Sep 16, 2003 23.25 23.80 23.22 23.73 35,700 +0.55(+2.35%)
Sep 15, 2003 23.05 23.37 23.02 23.18 57,600 +0.26(+1.11%)
Sep 12, 2003 23.09 23.09 22.88 22.92 62,500 -0.16(-0.69%)
Sep 11, 2003 22.38 23.14 22.38 23.08 73,400 +0.71(+3.17%)
Sep 10, 2003 22.90 22.90 22.30 22.38 76,800 -0.65(-2.82%)
Sep 09, 2003 23.73 23.73 22.95 23.02 97,800 -0.68(-2.87%)
Sep 08, 2003 23.41 23.99 23.41 23.70 64,500 +0.30(+1.30%)
Sep 05, 2003 23.50 23.74 23.40 23.40 81,500 -0.10(-0.43%)
Sep 04, 2003 23.33 23.52 23.12 23.50 42,700 +0.20(+0.86%)
Sep 03, 2003 22.83 23.30 22.80 23.30 56,100 +0.57(+2.53%)
Sep 02, 2003 22.50 22.88 22.45 22.73 67,300 +0.25(+1.09%)
Aug 29, 2003 22.29 22.70 22.20 22.48 40,800 +0.19(+0.85%)
Aug 28, 2003 22.32 22.50 22.20 22.29 41,900 +0.00(+0.00%)
Aug 27, 2003 22.20 22.50 22.15 22.29 52,400 +0.12(+0.52%)
Aug 26, 2003 22.12 22.21 21.85 22.17 74,100 +0.02(+0.11%)
Aug 25, 2003 22.25 22.25 21.85 22.15 75,900 -0.14(-0.63%)
Aug 22, 2003 22.45 22.49 22.20 22.29 80,900 -0.11(-0.49%)
Aug 21, 2003 22.18 22.45 22.18 22.40 55,000 +0.23(+1.06%)
Aug 20, 2003 22.15 22.38 22.08 22.17 63,300 -0.11(-0.49%)
Aug 19, 2003 21.70 22.27 21.70 22.27 201,900 +0.57(+2.65%)
Aug 18, 2003 22.02 22.02 21.25 21.70 247,900 -0.21(-0.98%)
Aug 15, 2003 21.42 21.95 21.42 21.92 26,300 +0.57(+2.67%)
Aug 14, 2003 21.77 21.80 21.00 21.34 222,800 -0.30(-1.39%)
Aug 13, 2003 22.76 22.76 21.64 21.64 173,000 -1.12(-4.90%)
Aug 12, 2003 22.77 22.84 22.34 22.76 61,000 -0.01(-0.04%)
Aug 11, 2003 22.75 22.88 21.98 22.77 72,000 +0.02(+0.09%)
Aug 08, 2003 22.52 22.85 22.40 22.75 54,200 +0.30(+1.34%)
Aug 07, 2003 22.30 22.50 22.15 22.45 107,000 +0.20(+0.90%)
Aug 06, 2003 21.85 22.84 21.85 22.25 130,200 +0.50(+2.28%)
Aug 05, 2003 21.88 22.05 21.66 21.75 116,100 -0.17(-0.78%)
Aug 04, 2003 21.40 22.01 21.40 21.92 101,300 +0.27(+1.27%)
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.