Meritage Corp (NY: MTH )

113.56 -1.10 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 42.61 44.73 42.52 44.34 626,621 +1.75(+4.10%)
Jan 30, 2007 43.29 43.36 42.42 42.59 337,874 -0.12(-0.28%)
Jan 29, 2007 43.19 43.49 42.41 42.71 507,512 -0.15(-0.35%)
Jan 26, 2007 44.19 44.31 42.49 42.86 793,252 -1.21(-2.74%)
Jan 25, 2007 45.98 46.32 43.60 44.07 724,674 -1.67(-3.64%)
Jan 24, 2007 45.85 46.15 44.64 45.73 365,545 -0.27(-0.59%)
Jan 23, 2007 45.03 46.90 44.99 46.00 698,707 +0.85(+1.88%)
Jan 22, 2007 45.48 45.72 44.61 45.15 278,420 -0.32(-0.70%)
Jan 19, 2007 44.55 45.71 44.13 45.47 422,292 +1.14(+2.56%)
Jan 18, 2007 44.58 45.08 44.16 44.34 362,738 +0.07(+0.16%)
Jan 17, 2007 43.62 44.70 43.62 44.27 543,405 +0.97(+2.23%)
Jan 16, 2007 43.07 43.70 42.85 43.30 470,015 +0.23(+0.53%)
Jan 12, 2007 43.14 43.52 42.68 43.07 307,595 -0.33(-0.76%)
Jan 11, 2007 42.49 43.68 42.35 43.40 308,498 +0.91(+2.14%)
Jan 10, 2007 42.98 43.41 42.39 42.49 519,544 -0.74(-1.71%)
Jan 09, 2007 43.31 43.43 42.28 43.23 422,492 -0.08(-0.18%)
Jan 08, 2007 44.64 44.64 42.58 43.31 480,242 -0.81(-1.83%)
Jan 05, 2007 43.74 44.67 43.64 44.12 339,779 -0.30(-0.67%)
Jan 04, 2007 44.93 44.93 43.39 44.41 628,526 -0.52(-1.15%)
Jan 03, 2007 47.61 47.61 44.60 44.93 740,114 -2.66(-5.59%)
Dec 29, 2006 47.03 47.76 47.03 47.60 252,152 +0.33(+0.70%)
Dec 28, 2006 47.13 48.00 46.88 47.27 197,911 -0.05(-0.11%)
Dec 27, 2006 46.52 47.39 46.52 47.32 401,438 +0.90(+1.93%)
Dec 26, 2006 45.81 46.69 45.81 46.42 205,932 +0.49(+1.06%)
Dec 22, 2006 46.16 46.39 45.64 45.93 228,390 -0.14(-0.30%)
Dec 21, 2006 46.28 46.70 45.95 46.07 315,115 -0.11(-0.24%)
Dec 20, 2006 45.64 46.63 45.57 46.18 237,915 +0.54(+1.18%)
Dec 19, 2006 46.05 46.30 45.08 45.64 540,398 -0.97(-2.08%)
Dec 18, 2006 47.45 47.50 46.43 46.61 403,644 -0.69(-1.46%)
Dec 15, 2006 48.77 48.87 47.05 47.30 610,479 -0.26(-0.55%)
Dec 14, 2006 47.66 48.37 47.34 47.56 364,643 +0.00(+0.00%)
Dec 13, 2006 47.54 48.84 47.33 47.56 372,062 +0.30(+0.63%)
Dec 12, 2006 47.82 48.09 46.88 47.26 442,745 -0.71(-1.48%)
Dec 11, 2006 47.90 48.59 47.58 47.97 333,663 +0.28(+0.59%)
Dec 08, 2006 49.22 49.74 47.31 47.69 708,031 -1.59(-3.22%)
Dec 07, 2006 49.87 49.99 48.69 49.27 649,780 -1.10(-2.18%)
Dec 06, 2006 50.36 50.98 49.76 50.37 726,780 +1.00(+2.02%)
Dec 05, 2006 48.65 49.65 48.65 49.37 591,630 +1.07(+2.21%)
Dec 04, 2006 48.42 48.56 47.68 48.30 413,469 +0.08(+0.17%)
Dec 01, 2006 47.84 49.02 47.69 48.22 831,651 -0.21(-0.43%)
Nov 30, 2006 46.03 49.06 45.73 48.43 1,307,883 +3.59(+8.01%)
Nov 29, 2006 44.38 45.41 44.04 44.84 292,456 +0.82(+1.86%)
Nov 28, 2006 44.36 45.16 43.51 44.03 397,027 -0.34(-0.76%)
Nov 27, 2006 45.32 45.71 44.09 44.36 354,015 -0.95(-2.09%)
Nov 24, 2006 45.48 46.37 45.24 45.31 106,575 -0.65(-1.41%)
Nov 22, 2006 45.40 46.44 45.40 45.96 324,439 +0.63(+1.39%)
Nov 21, 2006 44.68 45.57 44.46 45.33 278,219 +0.88(+1.97%)
Nov 20, 2006 45.14 45.47 44.23 44.45 364,041 -0.69(-1.52%)
Nov 17, 2006 45.69 45.69 44.35 45.14 527,264 -0.65(-1.42%)
Nov 16, 2006 45.23 46.38 45.10 45.79 656,999 +0.83(+1.84%)
Nov 15, 2006 44.89 45.59 44.45 44.96 614,990 +0.19(+0.42%)
Nov 14, 2006 43.99 45.88 43.11 44.77 745,528 +2.03(+4.76%)
Nov 13, 2006 43.03 43.82 42.61 42.74 703,921 -0.50(-1.15%)
Nov 10, 2006 41.34 43.46 41.09 43.24 728,183 +1.96(+4.74%)
Nov 09, 2006 42.05 42.09 41.15 41.28 469,514 -0.79(-1.87%)
Nov 08, 2006 41.40 42.33 41.02 42.07 806,386 +0.01(+0.02%)
Nov 07, 2006 42.31 42.63 41.71 42.06 448,760 -0.42(-0.99%)
Nov 06, 2006 43.32 43.38 42.04 42.48 623,212 -0.43(-1.00%)
Nov 03, 2006 43.67 44.06 42.41 42.91 521,047 -0.76(-1.74%)
Nov 02, 2006 44.13 44.57 43.44 43.67 691,188 -0.48(-1.08%)
Nov 01, 2006 45.78 46.63 44.08 44.15 688,080 -1.52(-3.32%)
Oct 31, 2006 46.63 46.78 45.35 45.66 486,558 -0.79(-1.70%)
Oct 30, 2006 46.55 46.98 46.07 46.45 469,113 -0.13(-0.28%)
Oct 27, 2006 47.88 47.88 46.41 46.58 553,130 -1.30(-2.71%)
Oct 26, 2006 48.13 48.75 47.34 47.88 923,288 +0.45(+0.95%)
Oct 25, 2006 46.28 47.94 46.09 47.43 739,011 +0.73(+1.56%)
Oct 24, 2006 45.25 47.03 45.24 46.70 586,918 +0.51(+1.10%)
Oct 23, 2006 46.75 46.93 45.89 46.19 395,924 -0.55(-1.17%)
Oct 20, 2006 47.16 47.21 45.95 46.74 451,768 -0.11(-0.23%)
Oct 19, 2006 46.88 47.50 46.12 46.85 515,834 +0.55(+1.18%)
Oct 18, 2006 47.38 47.65 45.96 46.30 454,174 -0.16(-0.34%)
Oct 17, 2006 46.73 47.32 46.00 46.46 553,331 -0.64(-1.36%)
Oct 16, 2006 46.73 47.88 46.35 47.10 468,612 +0.78(+1.68%)
Oct 13, 2006 47.31 47.41 46.06 46.32 571,378 -1.55(-3.23%)
Oct 12, 2006 46.12 48.02 46.12 47.87 514,330 +2.14(+4.69%)
Oct 11, 2006 45.90 46.35 44.91 45.72 762,271 -0.36(-0.78%)
Oct 10, 2006 45.03 46.52 44.80 46.08 976,526 +1.76(+3.96%)
Oct 09, 2006 42.89 44.71 42.33 44.33 587,018 +1.34(+3.11%)
Oct 06, 2006 43.19 43.20 42.44 42.99 358,728 -0.20(-0.46%)
Oct 05, 2006 43.58 44.07 42.43 43.19 451,066 -0.38(-0.87%)
Oct 04, 2006 41.89 43.88 41.29 43.57 514,831 +1.68(+4.00%)
Oct 03, 2006 42.08 42.48 41.19 41.89 466,707 -0.18(-0.43%)
Oct 02, 2006 41.50 42.94 40.89 42.07 529,469 +0.57(+1.37%)
Sep 29, 2006 42.78 43.30 41.42 41.50 567,267 -0.97(-2.28%)
Sep 28, 2006 42.57 43.21 41.68 42.47 484,653 -0.10(-0.23%)
Sep 27, 2006 43.69 45.07 42.22 42.57 890,904 -1.34(-3.04%)
Sep 26, 2006 41.99 44.78 41.91 43.91 961,186 +1.57(+3.70%)
Sep 25, 2006 40.88 42.54 40.22 42.34 622,610 +1.46(+3.56%)
Sep 22, 2006 40.30 41.28 39.52 40.88 787,136 +0.29(+0.71%)
Sep 21, 2006 41.99 42.65 40.35 40.59 576,391 -1.37(-3.26%)
Sep 20, 2006 42.49 43.13 41.70 41.96 449,161 -0.53(-1.24%)
Sep 19, 2006 44.17 44.37 41.64 42.49 972,916 -1.68(-3.79%)
Sep 18, 2006 44.48 44.60 42.55 44.17 1,051,720 +0.76(+1.75%)
Sep 15, 2006 42.89 43.69 42.06 43.41 1,013,722 +1.66(+3.97%)
Sep 14, 2006 41.62 41.97 40.57 41.75 457,282 +0.13(+0.31%)
Sep 13, 2006 41.54 42.19 41.31 41.62 598,949 -0.32(-0.76%)
Sep 12, 2006 39.21 42.06 38.90 41.94 1,012,318 +2.74(+7.00%)
Sep 11, 2006 38.40 40.20 37.46 39.20 726,980 +0.30(+0.77%)
Sep 08, 2006 38.22 39.30 37.92 38.90 507,913 -0.04(-0.10%)
Sep 07, 2006 37.30 39.73 36.73 38.94 1,039,489 +0.68(+1.77%)
Sep 06, 2006 39.52 39.68 38.25 38.26 1,250,334 -2.13(-5.28%)
Sep 05, 2006 40.59 40.59 39.99 40.40 377,877 -0.05(-0.12%)
Sep 01, 2006 41.24 41.36 39.81 40.45 312,107 -0.40(-0.98%)
Aug 31, 2006 40.42 41.28 40.02 40.84 322,935 +0.44(+1.09%)
Aug 30, 2006 40.64 40.83 39.78 40.41 250,949 -0.42(-1.03%)
Aug 29, 2006 41.14 41.14 39.74 40.82 577,293 -0.32(-0.78%)
Aug 28, 2006 39.95 41.49 39.95 41.14 440,639 +1.27(+3.18%)
Aug 25, 2006 39.90 40.34 39.30 39.88 422,693 -0.22(-0.55%)
Aug 24, 2006 38.56 40.24 38.06 40.10 771,495 +1.55(+4.01%)
Aug 23, 2006 40.15 40.34 38.38 38.55 696,201 -1.81(-4.47%)
Aug 22, 2006 40.59 41.30 39.92 40.36 620,104 +0.21(+0.52%)
Aug 21, 2006 41.76 41.78 39.96 40.15 553,331 -2.19(-5.18%)
Aug 18, 2006 41.59 42.34 40.65 42.34 441,442 +0.96(+2.31%)
Aug 17, 2006 41.72 42.84 41.14 41.38 723,271 -0.81(-1.91%)
Aug 16, 2006 40.28 42.31 40.10 42.19 636,747 +2.16(+5.41%)
Aug 15, 2006 39.35 40.46 38.80 40.03 632,335 +1.82(+4.75%)
Aug 14, 2006 39.57 39.58 37.98 38.21 373,065 -0.54(-1.39%)
Aug 11, 2006 38.93 39.11 38.63 38.75 512,926 -0.57(-1.45%)
Aug 10, 2006 38.40 39.78 38.17 39.32 574,385 +0.68(+1.76%)
Aug 09, 2006 40.03 40.04 37.92 38.64 904,941 -1.53(-3.80%)
Aug 08, 2006 41.95 42.59 39.85 40.17 677,552 -1.69(-4.03%)
Aug 07, 2006 41.40 42.74 40.73 41.85 558,043 +0.45(+1.08%)
Aug 04, 2006 41.10 43.41 40.35 41.40 997,079 +0.30(+0.73%)
Aug 03, 2006 38.70 41.58 38.42 41.10 616,996 +2.00(+5.13%)
Aug 02, 2006 38.88 39.85 38.66 39.10 499,893 +0.53(+1.37%)
Aug 01, 2006 38.45 38.85 37.68 38.57 762,773 -0.10(-0.26%)
Jul 31, 2006 38.40 39.05 38.02 38.67 656,097 -0.17(-0.44%)
Jul 28, 2006 38.18 39.30 38.01 38.84 904,740 +0.91(+2.39%)
Jul 27, 2006 39.95 40.38 37.32 37.93 1,701,000 +0.45(+1.20%)
Jul 26, 2006 37.24 38.21 36.17 37.48 830,949 +0.05(+0.13%)
Jul 25, 2006 36.72 38.50 36.42 37.43 880,979 +0.71(+1.93%)
Jul 24, 2006 35.26 36.74 35.60 36.72 758,261 +1.48(+4.19%)
Jul 21, 2006 35.90 36.12 34.35 35.25 1,099,043 -0.65(-1.81%)
Jul 20, 2006 37.55 38.12 35.85 35.90 950,358 -2.49(-6.50%)
Jul 19, 2006 36.59 38.47 36.54 38.39 973,819 +1.82(+4.96%)
Jul 18, 2006 38.00 38.20 35.67 36.58 1,484,339 -1.31(-3.45%)
Jul 17, 2006 39.00 39.14 37.62 37.88 1,316,104 -0.77(-1.99%)
Jul 14, 2006 41.49 41.50 38.35 38.65 2,131,815 -3.31(-7.89%)
Jul 13, 2006 42.98 43.36 41.78 41.96 618,800 -1.02(-2.37%)
Jul 12, 2006 44.24 44.57 42.84 42.98 532,577 -1.26(-2.84%)
Jul 11, 2006 44.63 44.63 43.71 44.24 755,454 -0.60(-1.33%)
Jul 10, 2006 45.73 45.85 44.64 44.83 602,859 -0.42(-0.93%)
Jul 07, 2006 45.94 46.72 45.10 45.25 916,771 -0.88(-1.90%)
Jul 06, 2006 46.63 46.88 45.71 46.13 932,412 +0.07(+0.15%)
Jul 05, 2006 47.18 47.19 45.84 46.06 852,004 -1.49(-3.13%)
Jul 03, 2006 47.38 47.68 46.47 47.55 384,193 +0.42(+0.89%)
Jun 30, 2006 48.47 48.47 47.13 47.13 1,421,978 -1.20(-2.48%)
Jun 29, 2006 46.43 48.35 46.17 48.32 699,409 +1.98(+4.28%)
Jun 28, 2006 46.56 46.74 45.23 46.34 497,587 -0.21(-0.45%)
Jun 27, 2006 47.96 48.02 45.93 46.55 1,098,140 -1.41(-2.93%)
Jun 26, 2006 47.28 48.97 47.08 47.96 862,431 +1.03(+2.19%)
Jun 23, 2006 46.52 47.50 46.03 46.93 299,976 +0.42(+0.90%)
Jun 22, 2006 46.75 47.06 45.59 46.51 415,976 -0.24(-0.51%)
Jun 21, 2006 45.73 47.39 45.73 46.75 608,474 +1.03(+2.25%)
Jun 20, 2006 46.19 46.74 45.55 45.72 649,079 -0.37(-0.80%)
Jun 19, 2006 47.88 48.24 46.03 46.09 777,511 -1.63(-3.41%)
Jun 16, 2006 48.70 49.23 47.43 47.72 655,896 -0.98(-2.01%)
Jun 15, 2006 46.94 49.18 46.94 48.69 808,491 +1.75(+3.72%)
Jun 14, 2006 47.68 48.22 46.59 46.95 546,914 -0.34(-0.72%)
Jun 13, 2006 47.78 48.59 46.97 47.29 669,131 -0.49(-1.02%)
Jun 12, 2006 50.11 50.11 47.75 47.78 544,909 -2.27(-4.54%)
Jun 09, 2006 50.33 51.22 49.87 50.05 601,455 +0.72(+1.46%)
Jun 08, 2006 49.32 49.63 46.88 49.33 1,053,124 -0.41(-0.82%)
Jun 07, 2006 49.60 50.76 49.18 49.74 921,584 +0.15(+0.30%)
Jun 06, 2006 50.90 50.90 48.42 49.59 1,247,427 -1.30(-2.55%)
Jun 05, 2006 53.75 53.75 50.68 50.89 1,273,093 -2.98(-5.54%)
Jun 02, 2006 55.27 55.53 53.53 53.87 986,552 -1.36(-2.46%)
Jun 01, 2006 53.45 55.48 52.26 55.23 708,934 +1.78(+3.32%)
May 31, 2006 53.74 53.74 52.58 53.45 824,432 -0.29(-0.54%)
May 30, 2006 56.04 56.04 53.73 53.74 711,641 -2.42(-4.32%)
May 26, 2006 57.62 57.62 55.53 56.16 533,680 +0.49(+0.88%)
May 25, 2006 55.13 55.91 54.31 55.68 625,819 +0.05(+0.09%)
May 24, 2006 53.48 56.25 53.16 55.63 1,339,665 +2.14(+4.01%)
May 23, 2006 54.36 55.66 53.48 53.48 768,788 -0.21(-0.39%)
May 22, 2006 56.50 56.51 52.91 53.69 1,143,257 -2.83(-5.01%)
May 19, 2006 56.93 56.94 54.72 56.52 1,170,127 -0.66(-1.15%)
May 18, 2006 59.60 59.98 57.14 57.18 865,138 -2.10(-3.55%)
May 17, 2006 59.55 59.99 58.34 59.29 550,925 -0.91(-1.51%)
May 16, 2006 61.04 61.71 59.52 60.19 445,853 -1.03(-1.68%)
May 15, 2006 61.56 62.24 59.86 61.22 559,146 -0.35(-0.57%)
May 12, 2006 62.19 62.27 60.34 61.57 588,723 -0.87(-1.39%)
May 11, 2006 64.53 64.95 62.44 62.44 417,881 -2.56(-3.94%)
May 10, 2006 64.53 66.45 64.53 65.00 548,920 +0.47(+0.73%)
May 09, 2006 64.27 64.88 64.21 64.53 491,571 +0.26(+0.40%)
May 08, 2006 65.38 65.83 64.17 64.27 490,368 -1.11(-1.69%)
May 05, 2006 65.37 65.83 64.16 65.38 493,877 +1.01(+1.56%)
May 04, 2006 64.68 64.68 63.83 64.37 349,002 +0.69(+1.08%)
May 03, 2006 64.60 65.83 63.26 63.68 560,149 -0.92(-1.42%)
May 02, 2006 64.10 64.94 63.03 64.60 704,723 +0.50(+0.78%)
May 01, 2006 64.91 65.38 63.93 64.10 765,680 -1.31(-2.00%)
Apr 28, 2006 65.13 66.61 65.13 65.41 426,002 +0.03(+0.05%)
Apr 27, 2006 64.83 65.54 63.84 65.38 656,799 -0.65(-0.98%)
Apr 26, 2006 61.82 68.16 61.82 66.03 1,382,977 +4.84(+7.91%)
Apr 25, 2006 60.99 61.39 60.76 61.19 543,606 +0.20(+0.33%)
Apr 24, 2006 61.74 61.95 60.73 60.99 427,706 -0.74(-1.20%)
Apr 21, 2006 62.09 62.34 61.44 61.73 259,471 -0.07(-0.11%)
Apr 20, 2006 61.34 62.10 60.84 61.80 245,334 -0.13(-0.21%)
Apr 19, 2006 61.25 62.17 60.70 61.93 557,141 +0.68(+1.11%)
Apr 18, 2006 59.45 61.70 58.55 61.25 776,408 +1.81(+3.04%)
Apr 17, 2006 59.58 60.62 58.93 59.45 363,039 -0.03(-0.05%)
Apr 13, 2006 59.94 59.95 58.97 59.48 371,862 -0.47(-0.78%)
Apr 12, 2006 60.06 60.42 59.78 59.94 450,766 -0.02(-0.03%)
Apr 11, 2006 60.83 60.84 59.81 59.96 595,039 -0.53(-0.87%)
Apr 10, 2006 60.94 61.79 60.37 60.49 548,418 -0.45(-0.74%)
Apr 07, 2006 61.69 61.69 59.74 60.94 717,556 +1.20(+2.00%)
Apr 06, 2006 59.27 61.82 58.85 59.74 822,728 +0.48(+0.81%)
Apr 05, 2006 57.25 59.34 57.25 59.27 687,679 +3.09(+5.50%)
Apr 04, 2006 55.64 56.35 54.88 56.17 417,179 +1.00(+1.81%)
Apr 03, 2006 54.82 55.68 54.37 55.18 358,427 +0.36(+0.66%)
Mar 31, 2006 55.02 55.34 54.49 54.82 458,185 -0.20(-0.36%)
Mar 30, 2006 55.58 56.00 54.31 55.02 349,103 -0.55(-0.99%)
Mar 29, 2006 56.09 56.54 55.42 55.57 404,947 -0.78(-1.38%)
Mar 28, 2006 57.85 57.93 56.15 56.34 679,457 -0.76(-1.33%)
Mar 27, 2006 56.34 57.25 56.34 57.10 245,735 +0.65(+1.15%)
Mar 24, 2006 57.34 57.34 55.83 56.45 973,618 -0.90(-1.57%)
Mar 23, 2006 55.70 58.30 55.61 57.35 516,235 +1.82(+3.27%)
Mar 22, 2006 55.93 56.70 55.38 55.54 515,032 -0.39(-0.70%)
Mar 21, 2006 57.28 57.29 55.86 55.92 774,403 -1.36(-2.37%)
Mar 20, 2006 58.87 58.87 56.95 57.28 612,785 -1.59(-2.69%)
Mar 17, 2006 57.43 59.35 57.32 58.87 971,513 +2.09(+3.69%)
Mar 16, 2006 55.91 57.70 55.86 56.77 560,048 +1.35(+2.43%)
Mar 15, 2006 54.71 55.71 54.53 55.43 961,487 +0.58(+1.05%)
Mar 14, 2006 52.81 55.05 52.81 54.85 512,124 +1.93(+3.66%)
Mar 13, 2006 52.92 53.82 52.31 52.91 411,664 +0.00(+0.00%)
Mar 10, 2006 52.41 54.11 52.28 52.91 380,785 +0.50(+0.95%)
Mar 09, 2006 54.36 54.40 52.30 52.41 590,327 -1.78(-3.28%)
Mar 08, 2006 54.11 54.47 53.09 54.19 600,252 -0.11(-0.20%)
Mar 07, 2006 55.62 55.62 53.46 54.30 678,755 -1.55(-2.77%)
Mar 06, 2006 56.85 57.09 55.19 55.85 551,125 -1.01(-1.77%)
Mar 03, 2006 57.15 57.62 56.80 56.85 469,514 -1.10(-1.89%)
Mar 02, 2006 57.80 58.39 57.19 57.95 573,884 +0.15(+0.26%)
Mar 01, 2006 58.05 58.35 57.45 57.80 642,662 -0.58(-0.99%)
Feb 28, 2006 61.65 61.64 58.34 58.38 696,802 -3.27(-5.31%)
Feb 27, 2006 61.34 62.07 60.42 61.65 496,083 -0.07(-0.11%)
Feb 24, 2006 61.09 61.72 60.77 61.72 385,998 +0.50(+0.81%)
Feb 23, 2006 62.17 62.17 60.97 61.22 464,100 -0.95(-1.52%)
Feb 22, 2006 59.01 62.24 59.01 62.17 653,490 +3.17(+5.38%)
Feb 21, 2006 58.35 59.35 57.91 59.00 520,346 +0.84(+1.44%)
Feb 17, 2006 59.11 59.60 58.12 58.16 202,223 -0.95(-1.60%)
Feb 16, 2006 58.62 59.25 57.88 59.11 352,211 +1.09(+1.87%)
Feb 15, 2006 58.22 59.10 57.10 58.02 490,970 -0.32(-0.55%)
Feb 14, 2006 57.75 58.48 56.50 58.34 732,896 +0.60(+1.04%)
Feb 13, 2006 58.41 58.80 57.50 57.74 335,367 -0.67(-1.14%)
Feb 10, 2006 58.85 58.85 57.83 58.41 367,350 -0.82(-1.38%)
Feb 09, 2006 58.61 60.09 58.61 59.23 407,955 +0.62(+1.06%)
Feb 08, 2006 57.98 58.84 57.20 58.61 489,365 +0.63(+1.08%)
Feb 07, 2006 57.85 59.34 57.60 57.98 738,310 -2.26(-3.76%)
Feb 06, 2006 60.39 61.00 59.74 60.24 746,230 -0.11(-0.18%)
Feb 03, 2006 57.85 60.55 57.50 60.35 729,988 +1.75(+2.98%)
Feb 02, 2006 59.66 59.66 58.32 58.61 670,133 -1.05(-1.76%)
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.