Meritage Corp (NY: MTH )

118.37 +1.32 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.70 36.90 35.61 36.65 489,855 -0.10(-0.27%)
Jan 30, 2017 35.96 36.75 35.16 36.75 485,553 -0.05(-0.14%)
Jan 27, 2017 37.40 37.40 36.36 36.80 194,948 -0.65(-1.73%)
Jan 26, 2017 37.20 37.75 37.15 37.45 154,248 +0.25(+0.67%)
Jan 25, 2017 36.70 37.70 36.70 37.20 203,683 +0.55(+1.50%)
Jan 24, 2017 35.11 36.80 34.86 36.65 518,294 +1.94(+5.60%)
Jan 23, 2017 34.46 35.00 34.21 34.71 182,113 +0.05(+0.14%)
Jan 20, 2017 34.51 35.01 34.36 34.66 119,379 +0.20(+0.58%)
Jan 19, 2017 35.16 35.56 34.36 34.46 136,544 -0.75(-2.12%)
Jan 18, 2017 35.26 35.51 34.76 35.21 129,401 +0.00(+0.00%)
Jan 17, 2017 35.01 35.66 34.76 35.21 129,278 -0.05(-0.14%)
Jan 13, 2017 35.26 35.26 35.26 0 -0.10(-0.28%)
Jan 12, 2017 35.61 35.61 34.31 35.36 170,832 -0.50(-1.39%)
Jan 11, 2017 35.21 35.88 34.66 35.86 215,010 +0.75(+2.13%)
Jan 10, 2017 34.46 35.31 34.46 35.11 218,875 +0.85(+2.47%)
Jan 09, 2017 34.41 34.71 34.01 34.26 213,796 -0.35(-1.01%)
Jan 06, 2017 35.76 36.36 34.51 34.61 216,854 -1.55(-4.28%)
Jan 05, 2017 36.16 36.31 35.66 36.16 164,083 -0.15(-0.41%)
Jan 04, 2017 35.46 36.61 35.41 36.31 228,752 +0.95(+2.68%)
Jan 03, 2017 35.26 35.66 34.76 35.36 216,280 +0.65(+1.87%)
Dec 30, 2016 34.71 34.71 34.71 0 -1.35(-3.73%)
Dec 29, 2016 35.51 36.36 35.51 36.06 227,514 +0.65(+1.83%)
Dec 28, 2016 35.96 36.21 35.01 35.41 130,668 -0.50(-1.39%)
Dec 27, 2016 35.76 36.16 35.56 35.91 208,934 +0.15(+0.42%)
Dec 23, 2016 35.76 35.76 35.76 0 -0.20(-0.55%)
Dec 22, 2016 37.10 37.10 35.86 35.96 142,000 -0.95(-2.57%)
Dec 21, 2016 36.51 37.05 36.46 36.90 120,579 +0.30(+0.82%)
Dec 20, 2016 36.85 37.10 36.46 36.61 144,646 -0.15(-0.41%)
Dec 19, 2016 36.51 37.35 36.51 36.75 221,225 +0.25(+0.68%)
Dec 16, 2016 35.81 36.75 35.76 36.51 1,960,040 +0.90(+2.52%)
Dec 15, 2016 36.51 37.35 35.06 35.61 449,981 -0.85(-2.33%)
Dec 14, 2016 37.60 38.05 36.31 36.46 249,384 -1.15(-3.05%)
Dec 13, 2016 38.15 38.35 37.35 37.60 500,316 -0.35(-0.92%)
Dec 12, 2016 38.25 38.45 37.75 37.95 187,375 -0.35(-0.91%)
Dec 09, 2016 38.90 38.90 37.95 38.30 297,265 -0.55(-1.41%)
Dec 08, 2016 37.75 38.85 37.60 38.85 464,930 +1.15(+3.04%)
Dec 07, 2016 36.56 37.80 36.41 37.70 228,100 +1.10(+3.00%)
Dec 06, 2016 36.16 36.65 35.60 36.61 310,223 +0.85(+2.37%)
Dec 05, 2016 35.41 36.06 35.41 35.76 256,344 +0.75(+2.14%)
Dec 02, 2016 34.91 35.71 34.91 35.01 175,215 +0.00(+0.00%)
Dec 01, 2016 36.11 36.61 34.96 35.01 300,633 -0.95(-2.64%)
Nov 30, 2016 37.30 37.40 35.96 35.96 308,438 -0.85(-2.30%)
Nov 29, 2016 37.00 37.35 36.70 36.80 221,333 -0.20(-0.54%)
Nov 28, 2016 36.51 37.38 36.51 37.00 434,324 +0.30(+0.82%)
Nov 25, 2016 36.21 36.85 36.16 36.70 90,335 +0.45(+1.24%)
Nov 23, 2016 36.26 36.26 36.26 0 +0.35(+0.97%)
Nov 22, 2016 35.86 36.11 35.56 35.91 149,972 +0.30(+0.84%)
Nov 21, 2016 35.46 35.86 35.06 35.61 146,154 +0.20(+0.56%)
Nov 18, 2016 35.26 35.61 34.86 35.41 233,666 +0.30(+0.85%)
Nov 17, 2016 34.21 35.41 34.56 35.11 302,478 +0.90(+2.62%)
Nov 16, 2016 34.46 34.46 33.86 34.21 194,945 -0.25(-0.72%)
Nov 15, 2016 34.46 34.71 33.86 34.46 223,477 +0.05(+0.14%)
Nov 14, 2016 33.86 34.51 33.66 34.41 215,314 +0.95(+2.83%)
Nov 11, 2016 32.52 33.76 32.52 33.46 415,524 +0.95(+2.91%)
Nov 10, 2016 31.77 32.72 31.39 32.52 384,262 +1.00(+3.16%)
Nov 09, 2016 30.07 31.64 29.82 31.52 523,354 +0.95(+3.10%)
Nov 08, 2016 30.62 30.82 29.82 30.57 283,933 -0.35(-1.13%)
Nov 07, 2016 30.67 31.22 30.57 30.92 333,418 +0.65(+2.14%)
Nov 04, 2016 29.72 31.27 29.72 30.27 442,216 +0.40(+1.34%)
Nov 03, 2016 30.12 30.27 29.72 29.87 204,191 -0.10(-0.33%)
Nov 02, 2016 30.22 30.37 29.77 29.97 301,076 -0.20(-0.66%)
Nov 01, 2016 30.87 30.97 29.62 30.17 340,720 -0.70(-2.26%)
Oct 31, 2016 30.72 31.07 30.52 30.87 248,095 +0.10(+0.32%)
Oct 28, 2016 30.32 30.87 29.92 30.77 631,187 +0.15(+0.49%)
Oct 27, 2016 32.27 33.01 30.52 30.62 798,195 -2.44(-7.39%)
Oct 26, 2016 32.07 33.16 31.97 33.06 398,221 +0.85(+2.63%)
Oct 25, 2016 32.86 32.94 31.94 32.22 331,937 -0.90(-2.71%)
Oct 24, 2016 33.31 33.66 32.94 33.11 215,767 +0.05(+0.15%)
Oct 21, 2016 33.26 33.51 32.49 33.06 415,042 -0.55(-1.63%)
Oct 20, 2016 33.86 34.01 33.26 33.61 179,203 -0.60(-1.75%)
Oct 19, 2016 33.96 34.36 33.66 34.21 173,743 +0.45(+1.33%)
Oct 18, 2016 34.11 34.26 33.76 33.76 218,455 +0.05(+0.15%)
Oct 17, 2016 33.76 34.21 33.71 33.71 129,020 -0.10(-0.29%)
Oct 14, 2016 34.00 34.40 33.67 33.81 162,714 +0.07(+0.21%)
Oct 13, 2016 33.83 34.06 33.43 33.74 222,727 -0.40(-1.17%)
Oct 12, 2016 34.30 34.62 34.09 34.14 169,985 -0.07(-0.20%)
Oct 11, 2016 34.21 34.23 33.85 34.21 185,874 -0.08(-0.23%)
Oct 10, 2016 34.29 34.75 34.25 34.29 94,499 +0.22(+0.64%)
Oct 07, 2016 34.83 34.96 33.98 34.07 212,438 -0.67(-1.92%)
Oct 06, 2016 34.63 34.85 34.29 34.74 156,794 -0.01(-0.03%)
Oct 05, 2016 34.49 34.98 34.34 34.75 178,018 +0.41(+1.19%)
Oct 04, 2016 34.62 35.12 34.21 34.34 178,513 -0.23(-0.66%)
Oct 03, 2016 34.51 34.64 34.18 34.57 238,847 -0.04(-0.12%)
Sep 30, 2016 34.39 34.74 34.06 34.61 307,796 +0.55(+1.61%)
Sep 29, 2016 34.24 34.72 34.02 34.06 219,279 -0.46(-1.33%)
Sep 28, 2016 34.23 34.54 33.95 34.52 230,485 +0.25(+0.73%)
Sep 27, 2016 33.83 34.43 33.65 34.27 425,277 +0.43(+1.27%)
Sep 26, 2016 33.40 33.92 33.26 33.84 350,790 +0.19(+0.56%)
Sep 23, 2016 33.58 33.89 33.31 33.65 394,993 -0.06(-0.18%)
Sep 22, 2016 33.04 33.89 32.90 33.71 515,526 +1.05(+3.21%)
Sep 21, 2016 32.40 32.73 32.04 32.67 290,874 +0.41(+1.27%)
Sep 20, 2016 32.95 32.95 32.02 32.26 252,347 -0.64(-1.94%)
Sep 19, 2016 32.99 33.76 32.79 32.89 380,830 +0.13(+0.40%)
Sep 16, 2016 33.31 33.35 32.45 32.77 462,042 -0.77(-2.29%)
Sep 15, 2016 33.75 34.02 33.31 33.53 395,551 -0.33(-0.97%)
Sep 14, 2016 34.15 34.42 33.76 33.86 240,193 -0.30(-0.88%)
Sep 13, 2016 34.93 35.16 34.03 34.16 258,594 -1.16(-3.28%)
Sep 12, 2016 34.35 35.43 34.15 35.32 215,421 +0.69(+1.99%)
Sep 09, 2016 36.03 36.03 34.50 34.63 307,794 -1.65(-4.54%)
Sep 08, 2016 36.57 36.57 36.22 36.28 184,060 -0.36(-0.98%)
Sep 07, 2016 36.04 36.78 35.89 36.63 220,479 +0.64(+1.77%)
Sep 06, 2016 36.01 36.09 35.51 36.00 122,763 +0.12(+0.33%)
Sep 02, 2016 35.87 35.88 35.88 35.88 146,579 +0.32(+0.90%)
Sep 01, 2016 35.78 36.17 35.26 35.56 196,091 -0.25(-0.70%)
Aug 31, 2016 36.04 36.04 35.42 35.81 168,426 -0.23(-0.64%)
Aug 30, 2016 35.41 36.11 35.40 36.04 272,493 +0.66(+1.86%)
Aug 29, 2016 35.65 35.93 35.37 35.38 169,359 -0.23(-0.64%)
Aug 26, 2016 35.90 36.19 35.35 35.61 409,969 -0.14(-0.39%)
Aug 25, 2016 35.40 35.92 35.37 35.75 276,002 +0.21(+0.59%)
Aug 24, 2016 35.82 35.82 35.35 35.54 300,630 -0.43(-1.19%)
Aug 23, 2016 34.91 36.20 34.81 35.97 310,809 +1.20(+3.44%)
Aug 22, 2016 34.54 34.90 34.17 34.77 373,682 +0.16(+0.46%)
Aug 19, 2016 34.63 34.72 34.30 34.61 154,579 -0.14(-0.40%)
Aug 18, 2016 34.74 34.86 34.42 34.75 158,376 +0.08(+0.23%)
Aug 17, 2016 34.94 35.07 34.49 34.67 239,754 -0.36(-1.02%)
Aug 16, 2016 35.12 35.21 34.97 35.03 206,348 -0.22(-0.62%)
Aug 15, 2016 34.96 35.59 34.82 35.25 190,485 +0.42(+1.20%)
Aug 12, 2016 35.32 35.38 34.61 34.83 300,452 -0.51(-1.44%)
Aug 11, 2016 35.35 35.57 34.94 35.34 423,063 +0.24(+0.68%)
Aug 10, 2016 35.73 35.73 34.82 35.10 331,196 -0.56(-1.57%)
Aug 09, 2016 35.57 35.70 35.32 35.66 321,187 +0.19(+0.53%)
Aug 08, 2016 35.90 35.94 35.36 35.47 206,437 -0.25(-0.70%)
Aug 05, 2016 35.61 36.03 35.57 35.72 159,914 +0.32(+0.90%)
Aug 04, 2016 35.66 35.68 34.83 35.40 399,394 -0.35(-0.98%)
Aug 03, 2016 35.09 35.91 35.06 35.75 394,764 +0.53(+1.50%)
Aug 02, 2016 36.05 36.05 34.82 35.22 539,761 -1.43(-3.89%)
Aug 01, 2016 36.17 36.65 36.02 36.65 333,492 +0.35(+0.96%)
Jul 29, 2016 37.18 37.50 36.03 36.30 855,435 -1.15(-3.06%)
Jul 28, 2016 39.88 40.09 37.42 37.44 843,251 -3.00(-7.42%)
Jul 27, 2016 40.65 41.11 40.19 40.45 526,006 +0.06(+0.15%)
Jul 26, 2016 39.75 40.50 39.45 40.39 507,202 +0.73(+1.84%)
Jul 25, 2016 39.91 40.35 39.63 39.66 287,340 -0.38(-0.95%)
Jul 22, 2016 39.79 40.20 39.46 40.04 261,358 +0.24(+0.60%)
Jul 21, 2016 39.94 40.28 39.51 39.80 146,679 -0.09(-0.23%)
Jul 20, 2016 39.45 40.10 39.34 39.89 272,557 +0.46(+1.16%)
Jul 19, 2016 39.90 40.04 39.38 39.43 201,770 -0.41(-1.03%)
Jul 18, 2016 39.96 40.05 39.44 39.84 174,494 -0.13(-0.32%)
Jul 15, 2016 39.91 40.15 39.24 39.97 331,358 +0.27(+0.68%)
Jul 14, 2016 40.20 40.25 39.66 39.70 381,003 -0.26(-0.65%)
Jul 13, 2016 40.13 40.58 39.56 39.96 464,098 +0.10(+0.25%)
Jul 12, 2016 39.38 40.03 39.22 39.86 321,336 +0.70(+1.78%)
Jul 11, 2016 39.07 39.20 38.42 39.16 528,243 -0.65(-1.63%)
Jul 08, 2016 39.24 40.31 38.83 39.81 793,265 +0.98(+2.52%)
Jul 07, 2016 38.32 38.90 38.16 38.83 476,418 +0.43(+1.12%)
Jul 06, 2016 37.27 38.40 37.00 38.40 415,249 +1.01(+2.69%)
Jul 05, 2016 37.59 37.59 36.87 37.39 219,343 -0.42(-1.11%)
Jul 01, 2016 37.55 37.81 37.81 37.81 220,370 +0.37(+0.99%)
Jun 30, 2016 37.04 37.52 36.34 37.44 284,598 +0.60(+1.62%)
Jun 29, 2016 36.22 37.00 36.22 36.84 283,763 +1.20(+3.36%)
Jun 28, 2016 35.50 36.10 35.24 35.65 332,039 +0.69(+1.97%)
Jun 27, 2016 35.90 36.08 34.63 34.96 520,363 -1.30(-3.58%)
Jun 24, 2016 35.97 36.73 37.58 36.26 455,467 -1.33(-3.53%)
Jun 23, 2016 37.09 37.61 36.59 37.58 207,806 +1.03(+2.81%)
Jun 22, 2016 36.97 37.53 36.52 36.56 178,791 -0.42(-1.13%)
Jun 21, 2016 37.72 37.78 36.22 36.97 223,869 -0.31(-0.83%)
Jun 20, 2016 37.46 37.93 37.23 37.28 271,836 +0.42(+1.14%)
Jun 17, 2016 36.25 37.20 35.86 36.86 488,573 +0.73(+2.01%)
Jun 16, 2016 35.82 36.19 35.46 36.14 215,816 +0.01(+0.03%)
Jun 15, 2016 36.01 36.58 35.69 36.13 299,145 +0.40(+1.12%)
Jun 14, 2016 35.83 36.20 35.45 35.73 294,689 -0.21(-0.58%)
Jun 13, 2016 36.85 36.93 35.84 35.94 398,397 -1.13(-3.04%)
Jun 10, 2016 37.74 37.80 37.00 37.06 200,266 -1.13(-2.95%)
Jun 09, 2016 38.01 38.27 37.69 38.19 265,356 +0.13(+0.34%)
Jun 08, 2016 37.86 38.45 37.71 38.06 383,520 +0.31(+0.82%)
Jun 07, 2016 36.74 38.20 36.54 37.75 351,826 +1.06(+2.88%)
Jun 06, 2016 36.50 36.94 36.37 36.69 200,474 +0.14(+0.38%)
Jun 03, 2016 36.06 36.82 35.45 36.56 313,375 +0.43(+1.19%)
Jun 02, 2016 36.42 36.49 36.02 36.13 377,317 -0.48(-1.31%)
Jun 01, 2016 36.13 36.72 35.87 36.61 300,861 +0.21(+0.58%)
May 31, 2016 36.47 36.72 36.17 36.40 356,986 -0.21(-0.57%)
May 27, 2016 36.38 36.61 36.61 36.61 283,834 +0.33(+0.91%)
May 26, 2016 36.38 36.63 36.01 36.28 317,739 -0.10(-0.27%)
May 25, 2016 36.17 36.41 35.71 36.38 487,194 +0.31(+0.86%)
May 24, 2016 34.62 36.47 34.62 36.07 411,316 +1.87(+5.45%)
May 23, 2016 34.69 34.90 34.14 34.20 207,802 -0.48(-1.38%)
May 20, 2016 34.17 34.79 34.13 34.68 272,298 +0.63(+1.85%)
May 19, 2016 33.86 34.18 33.63 34.05 297,047 -0.05(-0.15%)
May 18, 2016 34.52 35.28 33.87 34.10 345,078 -0.55(-1.58%)
May 17, 2016 34.64 35.80 34.39 34.65 903,624 +0.81(+2.39%)
May 16, 2016 33.59 34.04 33.54 33.84 426,542 +0.26(+0.77%)
May 13, 2016 33.36 34.13 33.27 33.58 517,967 +0.21(+0.63%)
May 12, 2016 33.64 33.76 32.95 33.37 644,096 -0.16(-0.48%)
May 11, 2016 33.81 34.09 33.25 33.53 865,333 -0.47(-1.38%)
May 10, 2016 33.82 34.02 33.34 34.00 701,576 +0.43(+1.28%)
May 09, 2016 32.82 33.88 32.67 33.57 454,862 +0.82(+2.50%)
May 06, 2016 33.10 33.42 32.40 32.76 483,743 -0.30(-0.91%)
May 05, 2016 33.22 33.52 32.83 33.05 597,625 -0.11(-0.33%)
May 04, 2016 33.03 33.36 32.43 33.16 507,921 -0.20(-0.60%)
May 03, 2016 33.48 33.78 32.93 33.36 555,049 -0.51(-1.50%)
May 02, 2016 34.03 34.39 33.70 33.87 488,411 -0.07(-0.21%)
Apr 29, 2016 33.51 34.23 33.50 33.94 828,522 +0.29(+0.86%)
Apr 28, 2016 38.02 38.02 33.48 33.65 2,380,513 -4.84(-12.57%)
Apr 27, 2016 37.78 38.63 37.58 38.49 399,806 +0.64(+1.69%)
Apr 26, 2016 37.24 37.86 36.64 37.85 171,508 +0.61(+1.63%)
Apr 25, 2016 37.51 37.72 36.93 37.24 183,380 -0.41(-1.09%)
Apr 22, 2016 37.81 38.25 37.22 37.65 251,988 -0.23(-0.61%)
Apr 21, 2016 38.31 38.54 37.72 37.88 197,568 -0.29(-0.76%)
Apr 20, 2016 37.73 38.50 37.40 38.17 272,198 +0.42(+1.11%)
Apr 19, 2016 38.22 38.81 37.31 37.75 298,831 -0.63(-1.64%)
Apr 18, 2016 38.15 38.48 37.89 38.38 261,981 -0.17(-0.44%)
Apr 15, 2016 38.66 38.86 38.09 38.55 215,663 -0.13(-0.34%)
Apr 14, 2016 39.27 39.36 38.29 38.68 338,823 -0.61(-1.55%)
Apr 13, 2016 37.93 39.66 37.62 39.29 437,611 +0.94(+2.44%)
Apr 12, 2016 38.46 38.62 38.14 38.35 193,516 -0.13(-0.34%)
Apr 11, 2016 38.20 38.91 38.20 38.48 233,996 +0.26(+0.68%)
Apr 08, 2016 38.42 38.75 38.02 38.22 191,729 +0.20(+0.52%)
Apr 07, 2016 36.88 38.28 36.88 38.02 708,943 +1.24(+3.36%)
Apr 06, 2016 35.96 36.85 35.63 36.78 220,519 +0.91(+2.53%)
Apr 05, 2016 35.39 36.48 34.53 35.88 307,350 +0.15(+0.42%)
Apr 04, 2016 36.38 36.49 35.14 35.73 396,282 -0.69(-1.89%)
Apr 01, 2016 36.04 36.44 35.75 36.42 293,086 +0.05(+0.14%)
Mar 31, 2016 35.61 36.59 35.60 36.37 258,420 +0.72(+2.01%)
Mar 30, 2016 36.14 36.27 35.43 35.65 195,652 -0.38(-1.05%)
Mar 29, 2016 35.03 36.16 34.81 36.03 426,358 +1.13(+3.23%)
Mar 28, 2016 33.78 35.23 33.13 34.90 293,212 +1.29(+3.83%)
Mar 24, 2016 33.56 33.61 33.61 33.61 582,506 +0.06(+0.18%)
Mar 23, 2016 34.86 34.86 33.53 33.55 320,453 -1.50(-4.27%)
Mar 22, 2016 35.10 35.42 34.93 35.05 137,675 -0.23(-0.65%)
Mar 21, 2016 36.18 36.21 35.13 35.28 138,303 -0.82(-2.27%)
Mar 18, 2016 35.91 36.43 35.88 36.10 295,875 +0.45(+1.26%)
Mar 17, 2016 34.84 35.98 34.79 35.65 281,266 +0.73(+2.09%)
Mar 16, 2016 34.04 35.02 33.75 34.92 221,731 +0.69(+2.01%)
Mar 15, 2016 34.40 34.69 33.95 34.23 187,740 -0.42(-1.21%)
Mar 14, 2016 35.03 35.13 34.26 34.65 169,683 -0.52(-1.47%)
Mar 11, 2016 34.25 35.24 34.09 35.17 234,650 +1.26(+3.71%)
Mar 10, 2016 34.79 35.19 33.55 33.91 201,208 -0.66(-1.90%)
Mar 09, 2016 34.23 34.79 33.77 34.57 126,920 +0.44(+1.29%)
Mar 08, 2016 35.20 35.49 34.05 34.13 439,690 -1.28(-3.61%)
Mar 07, 2016 34.17 35.61 33.93 35.41 444,463 +1.11(+3.23%)
Mar 04, 2016 34.44 34.67 33.79 34.30 285,721 -0.21(-0.61%)
Mar 03, 2016 34.01 34.79 33.97 34.51 236,719 +0.63(+1.85%)
Mar 02, 2016 33.24 33.93 33.09 33.88 338,640 +0.52(+1.55%)
Mar 01, 2016 32.52 33.36 32.28 33.36 308,749 +0.98(+3.02%)
Feb 29, 2016 31.80 32.80 31.69 32.39 408,079 +0.59(+1.85%)
Feb 26, 2016 32.17 32.50 31.44 31.80 248,275 -0.26(-0.81%)
Feb 25, 2016 31.45 32.15 31.26 32.06 216,087 +0.52(+1.64%)
Feb 24, 2016 31.16 31.57 30.55 31.54 262,281 +0.04(+0.13%)
Feb 23, 2016 31.40 31.63 30.48 31.50 363,206 +0.11(+0.35%)
Feb 22, 2016 30.82 31.44 30.61 31.39 236,075 +1.01(+3.32%)
Feb 19, 2016 29.97 30.73 29.97 30.38 340,739 +0.36(+1.20%)
Feb 18, 2016 30.54 30.57 29.72 30.02 361,382 -0.40(-1.31%)
Feb 17, 2016 30.81 31.16 30.21 30.42 402,646 -0.52(-1.68%)
Feb 16, 2016 30.30 30.97 29.74 30.94 413,057 +0.79(+2.61%)
Feb 12, 2016 28.63 30.15 30.15 30.15 448,460 +1.75(+6.14%)
Feb 11, 2016 29.06 29.32 27.91 28.41 560,103 -1.29(-4.33%)
Feb 10, 2016 29.96 30.53 29.14 29.69 422,245 +0.43(+1.47%)
Feb 09, 2016 29.06 29.90 28.57 29.26 357,030 -0.27(-0.91%)
Feb 08, 2016 30.13 30.13 29.00 29.53 411,426 -1.05(-3.42%)
Feb 05, 2016 30.90 31.22 30.10 30.58 543,567 -0.62(-1.98%)
Feb 04, 2016 29.97 31.83 29.97 31.20 727,197 +1.07(+3.54%)
Feb 03, 2016 31.03 31.07 29.27 30.13 505,904 -0.44(-1.44%)
Feb 02, 2016 31.78 31.88 30.37 30.57 795,027 -1.50(-4.67%)
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.