Meritage Corp (NY: MTH )

101.73 USD -3.87 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 30.95 31.05 29.70 30.25 339,839 -0.70(-2.26%)
Oct 31, 2016 30.80 31.15 30.60 30.95 247,454 +0.10(+0.32%)
Oct 28, 2016 30.40 30.95 30.00 30.85 629,555 +0.15(+0.49%)
Oct 27, 2016 32.35 33.10 30.60 30.70 796,131 -2.45(-7.39%)
Oct 26, 2016 32.15 33.25 32.05 33.15 397,191 +0.85(+2.63%)
Oct 25, 2016 32.95 33.03 32.03 32.30 331,079 -0.90(-2.71%)
Oct 24, 2016 33.40 33.75 33.03 33.20 215,209 +0.05(+0.15%)
Oct 21, 2016 33.35 33.60 32.58 33.15 413,969 -0.55(-1.63%)
Oct 20, 2016 33.95 34.10 33.35 33.70 178,740 -0.60(-1.75%)
Oct 19, 2016 34.05 34.45 33.75 34.30 173,294 +0.45(+1.33%)
Oct 18, 2016 34.20 34.35 33.85 33.85 217,890 +0.05(+0.15%)
Oct 17, 2016 33.85 34.30 33.80 33.80 128,687 -0.10(-0.29%)
Oct 14, 2016 34.09 34.49 33.76 33.90 162,294 +0.07(+0.21%)
Oct 13, 2016 33.92 34.15 33.52 33.83 222,151 -0.40(-1.17%)
Oct 12, 2016 34.39 34.71 34.18 34.23 169,546 -0.07(-0.20%)
Oct 11, 2016 34.30 34.32 33.94 34.30 185,394 -0.08(-0.23%)
Oct 10, 2016 34.38 34.84 34.34 34.38 94,255 +0.22(+0.64%)
Oct 07, 2016 34.92 35.05 34.07 34.16 211,889 -0.67(-1.92%)
Oct 06, 2016 34.72 34.94 34.38 34.83 156,389 -0.01(-0.03%)
Oct 05, 2016 34.58 35.07 34.43 34.84 177,558 +0.41(+1.19%)
Oct 04, 2016 34.71 35.21 34.30 34.43 178,052 -0.23(-0.66%)
Oct 03, 2016 34.60 34.73 34.26 34.66 238,230 -0.04(-0.12%)
Sep 30, 2016 34.48 34.83 34.15 34.70 307,000 +0.55(+1.61%)
Sep 29, 2016 34.33 34.80 34.11 34.15 218,712 -0.46(-1.33%)
Sep 28, 2016 34.32 34.63 34.04 34.61 229,889 +0.25(+0.73%)
Sep 27, 2016 33.92 34.52 33.74 34.36 424,177 +0.43(+1.27%)
Sep 26, 2016 33.49 34.01 33.35 33.93 349,883 +0.19(+0.56%)
Sep 23, 2016 33.67 33.98 33.40 33.74 393,972 -0.06(-0.18%)
Sep 22, 2016 33.13 33.98 32.99 33.80 514,193 +1.05(+3.21%)
Sep 21, 2016 32.48 32.81 32.12 32.75 290,122 +0.41(+1.27%)
Sep 20, 2016 33.04 33.04 32.10 32.34 251,695 -0.64(-1.94%)
Sep 19, 2016 33.08 33.85 32.88 32.98 379,845 +0.13(+0.40%)
Sep 16, 2016 33.40 33.44 32.53 32.85 460,847 -0.77(-2.29%)
Sep 15, 2016 33.84 34.11 33.40 33.62 394,528 -0.33(-0.97%)
Sep 14, 2016 34.24 34.51 33.85 33.95 239,572 -0.30(-0.88%)
Sep 13, 2016 35.02 35.25 34.12 34.25 257,926 -1.16(-3.28%)
Sep 12, 2016 34.44 35.52 34.24 35.41 214,864 +0.69(+1.99%)
Sep 09, 2016 36.12 36.12 34.59 34.72 306,998 -1.65(-4.54%)
Sep 08, 2016 36.66 36.66 36.31 36.37 183,584 -0.36(-0.98%)
Sep 07, 2016 36.13 36.88 35.98 36.73 219,909 +0.64(+1.77%)
Sep 06, 2016 36.10 36.18 35.60 36.09 122,446 +0.12(+0.33%)
Sep 02, 2016 35.96 35.97 35.97 35.97 146,200 +0.32(+0.90%)
Sep 01, 2016 35.87 36.26 35.35 35.65 195,584 -0.25(-0.70%)
Aug 31, 2016 36.13 36.13 35.51 35.90 167,991 -0.23(-0.64%)
Aug 30, 2016 35.50 36.20 35.49 36.13 271,789 +0.66(+1.86%)
Aug 29, 2016 35.74 36.02 35.46 35.47 168,921 -0.23(-0.64%)
Aug 26, 2016 35.99 36.28 35.44 35.70 408,909 -0.14(-0.39%)
Aug 25, 2016 35.49 36.01 35.46 35.84 275,288 +0.21(+0.59%)
Aug 24, 2016 35.91 35.91 35.44 35.63 299,853 -0.43(-1.19%)
Aug 23, 2016 35.00 36.29 34.90 36.06 310,005 +1.20(+3.44%)
Aug 22, 2016 34.63 34.99 34.26 34.86 372,716 +0.16(+0.46%)
Aug 19, 2016 34.72 34.81 34.39 34.70 154,180 -0.14(-0.40%)
Aug 18, 2016 34.83 34.95 34.51 34.84 157,967 +0.08(+0.23%)
Aug 17, 2016 35.03 35.16 34.58 34.76 239,134 -0.36(-1.03%)
Aug 16, 2016 35.21 35.30 35.06 35.12 205,815 -0.22(-0.62%)
Aug 15, 2016 35.05 35.68 34.91 35.34 189,993 +0.42(+1.20%)
Aug 12, 2016 35.41 35.47 34.70 34.92 299,675 -0.51(-1.44%)
Aug 11, 2016 35.44 35.66 35.03 35.43 421,969 +0.24(+0.68%)
Aug 10, 2016 35.82 35.82 34.91 35.19 330,340 -0.56(-1.57%)
Aug 09, 2016 35.66 35.79 35.41 35.75 320,357 +0.19(+0.53%)
Aug 08, 2016 35.99 36.03 35.45 35.56 205,903 -0.25(-0.70%)
Aug 05, 2016 35.70 36.12 35.67 35.81 159,501 +0.32(+0.90%)
Aug 04, 2016 35.75 35.78 34.92 35.49 398,361 -0.35(-0.98%)
Aug 03, 2016 35.18 36.00 35.15 35.84 393,743 +0.53(+1.50%)
Aug 02, 2016 36.14 36.14 34.91 35.31 538,365 -1.43(-3.89%)
Aug 01, 2016 36.26 36.74 36.11 36.74 332,630 +0.35(+0.96%)
Jul 29, 2016 37.28 37.60 36.12 36.39 853,222 -1.15(-3.06%)
Jul 28, 2016 39.98 40.19 37.52 37.54 841,070 -3.01(-7.42%)
Jul 27, 2016 40.76 41.22 40.29 40.55 524,646 +0.06(+0.15%)
Jul 26, 2016 39.85 40.61 39.55 40.49 505,890 +0.73(+1.84%)
Jul 25, 2016 40.01 40.45 39.73 39.76 286,597 -0.38(-0.95%)
Jul 22, 2016 39.89 40.30 39.56 40.14 260,682 +0.24(+0.60%)
Jul 21, 2016 40.04 40.38 39.61 39.90 146,300 -0.09(-0.23%)
Jul 20, 2016 39.55 40.20 39.44 39.99 271,852 +0.46(+1.16%)
Jul 19, 2016 40.00 40.14 39.48 39.53 201,249 -0.41(-1.03%)
Jul 18, 2016 40.06 40.15 39.54 39.94 174,043 -0.13(-0.32%)
Jul 15, 2016 40.01 40.25 39.34 40.07 330,501 +0.27(+0.68%)
Jul 14, 2016 40.30 40.35 39.76 39.80 380,018 -0.26(-0.65%)
Jul 13, 2016 40.23 40.69 39.66 40.06 462,898 +0.10(+0.25%)
Jul 12, 2016 39.48 40.13 39.32 39.96 320,505 +0.70(+1.78%)
Jul 11, 2016 39.17 39.30 38.52 39.26 526,877 -0.65(-1.63%)
Jul 08, 2016 39.34 40.41 38.93 39.91 791,213 +0.98(+2.52%)
Jul 07, 2016 38.42 39.00 38.26 38.93 475,186 +0.43(+1.12%)
Jul 06, 2016 37.37 38.50 37.10 38.50 414,175 +1.01(+2.69%)
Jul 05, 2016 37.69 37.69 36.97 37.49 218,776 -0.42(-1.11%)
Jul 01, 2016 37.65 37.91 37.91 37.91 219,800 +0.37(+0.99%)
Jun 30, 2016 37.14 37.62 36.43 37.54 283,862 +0.60(+1.62%)
Jun 29, 2016 36.31 37.10 36.31 36.94 283,029 +1.20(+3.36%)
Jun 28, 2016 35.59 36.19 35.33 35.74 331,181 +0.69(+1.97%)
Jun 27, 2016 35.99 36.17 34.72 35.05 519,017 -1.30(-3.58%)
Jun 24, 2016 36.06 36.83 37.68 36.35 454,289 -1.33(-3.53%)
Jun 23, 2016 37.19 37.71 36.68 37.68 207,269 +1.03(+2.81%)
Jun 22, 2016 37.07 37.63 36.61 36.65 178,329 -0.42(-1.13%)
Jun 21, 2016 37.82 37.88 36.31 37.07 223,290 -0.31(-0.83%)
Jun 20, 2016 37.56 38.03 37.33 37.38 271,133 +0.42(+1.14%)
Jun 17, 2016 36.34 37.30 35.95 36.96 487,310 +0.73(+2.01%)
Jun 16, 2016 35.91 36.28 35.55 36.23 215,258 +0.01(+0.03%)
Jun 15, 2016 36.10 36.67 35.78 36.22 298,372 +0.40(+1.12%)
Jun 14, 2016 35.92 36.29 35.54 35.82 293,927 -0.21(-0.58%)
Jun 13, 2016 36.95 37.03 35.93 36.03 397,367 -1.13(-3.04%)
Jun 10, 2016 37.84 37.90 37.10 37.16 199,748 -1.13(-2.95%)
Jun 09, 2016 38.11 38.37 37.79 38.29 264,670 +0.13(+0.34%)
Jun 08, 2016 37.96 38.55 37.81 38.16 382,528 +0.31(+0.82%)
Jun 07, 2016 36.84 38.30 36.63 37.85 350,916 +1.06(+2.88%)
Jun 06, 2016 36.59 37.04 36.46 36.79 199,956 +0.14(+0.38%)
Jun 03, 2016 36.15 36.92 35.54 36.65 312,565 +0.43(+1.19%)
Jun 02, 2016 36.51 36.58 36.11 36.22 376,341 -0.48(-1.31%)
Jun 01, 2016 36.22 36.82 35.96 36.70 300,083 +0.21(+0.58%)
May 31, 2016 36.56 36.82 36.26 36.49 356,063 -0.21(-0.57%)
May 27, 2016 36.47 36.70 36.70 36.70 283,100 +0.33(+0.91%)
May 26, 2016 36.47 36.73 36.10 36.37 316,918 -0.10(-0.27%)
May 25, 2016 36.26 36.50 35.80 36.47 485,934 +0.31(+0.86%)
May 24, 2016 34.71 36.56 34.71 36.16 410,252 +1.87(+5.45%)
May 23, 2016 34.78 34.99 34.23 34.29 207,265 -0.48(-1.38%)
May 20, 2016 34.26 34.88 34.22 34.77 271,594 +0.63(+1.85%)
May 19, 2016 33.95 34.27 33.72 34.14 296,279 -0.05(-0.15%)
May 18, 2016 34.61 35.37 33.96 34.19 344,186 -0.55(-1.58%)
May 17, 2016 34.73 35.89 34.48 34.74 901,287 +0.81(+2.39%)
May 16, 2016 33.68 34.13 33.63 33.93 425,439 +0.26(+0.77%)
May 13, 2016 33.45 34.22 33.36 33.67 516,628 +0.21(+0.63%)
May 12, 2016 33.73 33.85 33.04 33.46 642,430 -0.16(-0.48%)
May 11, 2016 33.90 34.18 33.34 33.62 863,095 -0.47(-1.38%)
May 10, 2016 33.91 34.11 33.43 34.09 699,762 +0.43(+1.28%)
May 09, 2016 32.91 33.97 32.75 33.66 453,686 +0.82(+2.50%)
May 06, 2016 33.19 33.51 32.48 32.84 482,492 -0.30(-0.91%)
May 05, 2016 33.31 33.61 32.92 33.14 596,079 -0.11(-0.33%)
May 04, 2016 33.12 33.45 32.51 33.25 506,608 -0.20(-0.60%)
May 03, 2016 33.57 33.87 33.02 33.45 553,614 -0.51(-1.50%)
May 02, 2016 34.12 34.48 33.79 33.96 487,148 -0.07(-0.21%)
Apr 29, 2016 33.60 34.32 33.59 34.03 826,379 +0.29(+0.86%)
Apr 28, 2016 38.12 38.12 33.57 33.74 2,374,355 -4.85(-12.57%)
Apr 27, 2016 37.88 38.73 37.68 38.59 398,772 +0.64(+1.69%)
Apr 26, 2016 37.34 37.96 36.73 37.95 171,065 +0.61(+1.63%)
Apr 25, 2016 37.61 37.82 37.03 37.34 182,906 -0.41(-1.09%)
Apr 22, 2016 37.91 38.35 37.32 37.75 251,337 -0.23(-0.61%)
Apr 21, 2016 38.41 38.64 37.82 37.98 197,057 -0.29(-0.76%)
Apr 20, 2016 37.83 38.60 37.50 38.27 271,494 +0.42(+1.11%)
Apr 19, 2016 38.32 38.91 37.41 37.85 298,058 -0.63(-1.64%)
Apr 18, 2016 38.25 38.58 37.99 38.48 261,304 -0.17(-0.44%)
Apr 15, 2016 38.76 38.96 38.19 38.65 215,106 -0.13(-0.34%)
Apr 14, 2016 39.37 39.46 38.39 38.78 337,947 -0.61(-1.55%)
Apr 13, 2016 38.03 39.76 37.72 39.39 436,479 +0.94(+2.44%)
Apr 12, 2016 38.56 38.72 38.24 38.45 193,016 -0.13(-0.34%)
Apr 11, 2016 38.30 39.01 38.30 38.58 233,391 +0.26(+0.68%)
Apr 08, 2016 38.52 38.85 38.12 38.32 191,233 +0.20(+0.52%)
Apr 07, 2016 36.98 38.38 36.98 38.12 707,109 +1.24(+3.36%)
Apr 06, 2016 36.05 36.95 35.72 36.88 219,949 +0.91(+2.53%)
Apr 05, 2016 35.48 36.57 34.62 35.97 306,555 +0.15(+0.42%)
Apr 04, 2016 36.47 36.58 35.23 35.82 395,257 -0.69(-1.89%)
Apr 01, 2016 36.13 36.53 35.84 36.51 292,328 +0.05(+0.14%)
Mar 31, 2016 35.70 36.68 35.69 36.46 257,752 +0.72(+2.01%)
Mar 30, 2016 36.23 36.36 35.52 35.74 195,146 -0.38(-1.05%)
Mar 29, 2016 35.12 36.25 34.90 36.12 425,256 +1.13(+3.23%)
Mar 28, 2016 33.87 35.32 33.22 34.99 292,454 +1.29(+3.83%)
Mar 24, 2016 33.65 33.70 33.70 33.70 581,000 +0.06(+0.18%)
Mar 23, 2016 34.95 34.95 33.62 33.64 319,624 -1.50(-4.27%)
Mar 22, 2016 35.19 35.51 35.02 35.14 137,319 -0.23(-0.65%)
Mar 21, 2016 36.27 36.30 35.22 35.37 137,946 -0.82(-2.27%)
Mar 18, 2016 36.00 36.52 35.97 36.19 295,110 +0.45(+1.26%)
Mar 17, 2016 34.93 36.07 34.88 35.74 280,539 +0.73(+2.09%)
Mar 16, 2016 34.13 35.11 33.83 35.01 221,158 +0.69(+2.01%)
Mar 15, 2016 34.49 34.78 34.04 34.32 187,255 -0.42(-1.21%)
Mar 14, 2016 35.12 35.22 34.35 34.74 169,245 -0.52(-1.47%)
Mar 11, 2016 34.34 35.33 34.18 35.26 234,043 +1.26(+3.71%)
Mar 10, 2016 34.88 35.28 33.64 34.00 200,688 -0.66(-1.90%)
Mar 09, 2016 34.32 34.88 33.86 34.66 126,592 +0.44(+1.29%)
Mar 08, 2016 35.29 35.58 34.14 34.22 438,553 -1.28(-3.61%)
Mar 07, 2016 34.26 35.70 34.02 35.50 443,314 +1.11(+3.23%)
Mar 04, 2016 34.53 34.76 33.88 34.39 284,982 -0.21(-0.61%)
Mar 03, 2016 34.10 34.88 34.06 34.60 236,107 +0.63(+1.85%)
Mar 02, 2016 33.33 34.02 33.18 33.97 337,764 +0.52(+1.55%)
Mar 01, 2016 32.60 33.45 32.36 33.45 307,951 +0.98(+3.02%)
Feb 29, 2016 31.88 32.89 31.77 32.47 407,024 +0.59(+1.85%)
Feb 26, 2016 32.25 32.59 31.52 31.88 247,633 -0.26(-0.81%)
Feb 25, 2016 31.53 32.23 31.34 32.14 215,528 +0.52(+1.64%)
Feb 24, 2016 31.24 31.65 30.63 31.62 261,603 +0.04(+0.13%)
Feb 23, 2016 31.48 31.71 30.56 31.58 362,267 +0.11(+0.35%)
Feb 22, 2016 30.90 31.52 30.69 31.47 235,465 +1.01(+3.32%)
Feb 19, 2016 30.05 30.81 30.05 30.46 339,858 +0.36(+1.20%)
Feb 18, 2016 30.62 30.65 29.80 30.10 360,448 -0.40(-1.31%)
Feb 17, 2016 30.89 31.24 30.29 30.50 401,605 -0.52(-1.68%)
Feb 16, 2016 30.38 31.05 29.81 31.02 411,989 +0.79(+2.61%)
Feb 12, 2016 28.70 30.23 30.23 30.23 447,300 +1.75(+6.14%)
Feb 11, 2016 29.14 29.40 27.98 28.48 558,655 -1.29(-4.33%)
Feb 10, 2016 30.04 30.61 29.22 29.77 421,153 +0.43(+1.47%)
Feb 09, 2016 29.14 29.98 28.64 29.34 356,107 -0.27(-0.91%)
Feb 08, 2016 30.21 30.21 29.08 29.61 410,362 -1.05(-3.42%)
Feb 05, 2016 30.98 31.30 30.18 30.66 542,161 -0.62(-1.98%)
Feb 04, 2016 30.05 31.91 30.05 31.28 725,316 +1.07(+3.54%)
Feb 03, 2016 31.11 31.15 29.35 30.21 504,596 -0.44(-1.44%)
Feb 02, 2016 31.86 31.96 30.45 30.65 792,971 -1.50(-4.67%)
Feb 01, 2016 32.69 33.02 32.02 32.15 568,688 -0.86(-2.61%)
Jan 29, 2016 31.88 33.60 31.88 33.01 1,033,410 +1.09(+3.41%)
Jan 28, 2016 29.82 33.70 29.62 31.92 1,723,674 +3.93(+14.04%)
Jan 27, 2016 27.97 28.90 27.78 27.99 886,163 -0.11(-0.39%)
Jan 26, 2016 27.45 28.91 26.95 28.10 852,549 +0.93(+3.42%)
Jan 25, 2016 27.91 27.91 26.88 27.17 329,098 -0.95(-3.38%)
Jan 22, 2016 27.14 28.74 27.14 28.12 572,030 +1.26(+4.69%)
Jan 21, 2016 27.32 27.97 26.37 26.86 866,587 -0.33(-1.21%)
Jan 20, 2016 26.54 27.57 25.48 27.19 676,836 -0.20(-0.73%)
Jan 19, 2016 29.02 29.28 27.01 27.39 760,756 -1.46(-5.06%)
Jan 15, 2016 28.51 28.85 28.85 28.85 399,400 -0.19(-0.65%)
Jan 14, 2016 29.27 29.63 28.71 29.04 600,172 -0.17(-0.58%)
Jan 13, 2016 29.07 30.77 28.50 29.21 819,555 +0.14(+0.48%)
Jan 12, 2016 28.87 29.20 27.86 29.07 552,775 +0.45(+1.57%)
Jan 11, 2016 28.80 28.99 28.29 28.62 695,667 +0.05(+0.18%)
Jan 08, 2016 30.32 30.32 28.45 28.57 585,324 -1.68(-5.55%)
Jan 07, 2016 32.02 32.02 30.14 30.25 507,265 -1.97(-6.11%)
Jan 06, 2016 32.53 33.04 31.79 32.22 459,316 -0.80(-2.42%)
Jan 05, 2016 33.64 33.78 32.84 33.02 286,886 +0.14(+0.43%)
Jan 04, 2016 33.56 33.85 32.61 32.88 440,291 -1.11(-3.27%)
Dec 31, 2015 34.18 33.99 33.99 33.99 171,800 -0.39(-1.13%)
Dec 30, 2015 34.82 34.97 34.31 34.38 158,880 -0.48(-1.38%)
Dec 29, 2015 34.94 35.19 34.57 34.86 183,820 +0.24(+0.69%)
Dec 28, 2015 34.64 34.91 34.07 34.62 136,742 -0.12(-0.35%)
Dec 24, 2015 34.43 34.74 34.74 34.74 80,900 +0.20(+0.58%)
Dec 23, 2015 34.40 34.73 34.12 34.54 201,326 +0.49(+1.44%)
Dec 22, 2015 33.48 34.38 32.84 34.05 274,404 +0.63(+1.89%)
Dec 21, 2015 33.58 34.06 33.04 33.42 338,933 +0.18(+0.54%)
Dec 18, 2015 34.50 34.56 33.17 33.24 790,866 -1.28(-3.71%)
Dec 17, 2015 35.64 35.77 34.40 34.52 231,636 -1.01(-2.84%)
Dec 16, 2015 34.79 35.69 34.67 35.53 336,777 +1.04(+3.02%)
Dec 15, 2015 33.30 34.75 33.30 34.49 434,793 +1.48(+4.48%)
Dec 14, 2015 33.59 33.59 32.51 33.01 588,949 -0.59(-1.76%)
Dec 11, 2015 33.86 34.04 33.41 33.60 285,569 -0.81(-2.35%)
Dec 10, 2015 34.28 34.75 34.05 34.41 295,810 +0.33(+0.97%)
Dec 09, 2015 35.56 35.90 33.80 34.08 689,411 -1.75(-4.88%)
Dec 08, 2015 36.32 36.89 35.71 35.83 246,212 -1.16(-3.14%)
Dec 07, 2015 36.94 37.26 36.54 36.99 269,529 -0.16(-0.43%)
Dec 04, 2015 36.53 37.36 36.20 37.15 233,500 +0.80(+2.20%)
Dec 03, 2015 36.86 37.50 36.06 36.35 356,034 -0.44(-1.20%)
Dec 02, 2015 37.97 37.97 36.58 36.79 396,959 -1.18(-3.11%)
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.