Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.95 11.15 10.91 11.04 83,042 +0.09(+0.85%)
Aug 28, 2003 10.96 11.05 10.91 10.95 85,281 +0.00(+0.00%)
Aug 27, 2003 10.91 11.05 10.88 10.95 106,652 +0.06(+0.52%)
Aug 26, 2003 10.87 10.91 10.74 10.89 150,819 +0.01(+0.11%)
Aug 25, 2003 10.93 10.93 10.74 10.88 154,483 -0.07(-0.63%)
Aug 22, 2003 11.03 11.05 10.91 10.95 164,660 -0.05(-0.49%)
Aug 21, 2003 10.90 11.03 10.90 11.01 111,944 +0.12(+1.06%)
Aug 20, 2003 10.88 11.00 10.85 10.89 128,837 -0.05(-0.49%)
Aug 19, 2003 10.66 10.94 10.66 10.94 410,938 +0.28(+2.65%)
Aug 18, 2003 10.82 10.82 10.44 10.66 504,564 -0.11(-0.98%)
Aug 15, 2003 10.53 10.78 10.53 10.77 53,529 +0.28(+2.67%)
Aug 14, 2003 10.70 10.71 10.32 10.49 453,477 -0.15(-1.39%)
Aug 13, 2003 11.18 11.18 10.63 10.63 352,116 -0.55(-4.90%)
Aug 12, 2003 11.19 11.22 10.98 11.18 124,156 -0.00(-0.04%)
Aug 11, 2003 11.18 11.24 10.80 11.19 146,545 +0.01(+0.09%)
Aug 08, 2003 11.07 11.23 11.01 11.18 110,316 +0.15(+1.34%)
Aug 07, 2003 10.96 11.05 10.88 11.03 217,782 +0.10(+0.90%)
Aug 06, 2003 10.74 11.22 10.74 10.93 265,003 +0.24(+2.28%)
Aug 05, 2003 10.75 10.83 10.64 10.69 236,304 -0.08(-0.78%)
Aug 04, 2003 10.51 10.82 10.51 10.77 206,181 +0.14(+1.27%)
Aug 01, 2003 10.77 10.80 10.64 10.64 182,978 -0.27(-2.43%)
Jul 31, 2003 10.87 11.03 10.81 10.90 290,445 -0.00(-0.04%)
Jul 30, 2003 10.80 10.99 10.78 10.91 372,877 +0.10(+0.91%)
Jul 29, 2003 11.13 11.15 10.78 10.81 371,655 -0.37(-3.30%)
Jul 28, 2003 11.24 11.30 11.15 11.18 183,589 -0.09(-0.76%)
Jul 25, 2003 11.15 11.30 11.07 11.26 252,384 +0.04(+0.35%)
Jul 24, 2003 11.18 11.36 11.18 11.22 347,638 +0.06(+0.53%)
Jul 23, 2003 11.26 11.30 11.10 11.17 400,150 -0.01(-0.11%)
Jul 22, 2003 11.55 11.57 10.98 11.18 689,781 -0.45(-3.89%)
Jul 21, 2003 11.72 11.91 11.47 11.63 229,384 -0.09(-0.76%)
Jul 18, 2003 11.87 11.89 11.49 11.72 237,525 -0.17(-1.47%)
Jul 17, 2003 11.88 12.08 11.85 11.89 224,703 -0.05(-0.39%)
Jul 16, 2003 12.36 12.36 11.57 11.94 700,365 -0.42(-3.38%)
Jul 15, 2003 13.17 13.41 12.36 12.36 395,062 -0.73(-5.59%)
Jul 14, 2003 12.97 13.31 12.95 13.09 157,129 +0.20(+1.56%)
Jul 11, 2003 12.86 12.95 12.76 12.89 116,218 +0.09(+0.69%)
Jul 10, 2003 12.79 12.85 12.58 12.80 169,341 -0.06(-0.48%)
Jul 09, 2003 12.98 12.98 12.60 12.86 211,269 -0.13(-0.96%)
Jul 08, 2003 12.58 13.06 12.56 12.99 335,426 +0.43(+3.46%)
Jul 07, 2003 12.47 12.69 12.45 12.55 186,845 +0.18(+1.43%)
Jul 03, 2003 12.30 12.37 12.25 12.37 115,404 +0.00(+0.02%)
Jul 02, 2003 12.33 12.41 12.28 12.37 180,943 +0.08(+0.68%)
Jul 01, 2003 12.10 12.31 11.92 12.29 253,198 +0.19(+1.54%)
Jun 30, 2003 12.33 12.39 11.98 12.10 388,956 -0.22(-1.77%)
Jun 27, 2003 12.20 12.43 12.17 12.32 345,196 +0.09(+0.70%)
Jun 26, 2003 12.00 12.36 11.84 12.23 213,101 +0.28(+2.36%)
Jun 25, 2003 12.26 12.40 11.95 11.95 377,761 -0.31(-2.51%)
Jun 24, 2003 11.61 12.28 11.45 12.26 785,647 +0.65(+5.61%)
Jun 23, 2003 12.26 12.26 11.55 11.61 708,914 -0.65(-5.31%)
Jun 20, 2003 12.60 12.60 12.10 12.26 323,621 -0.38(-3.03%)
Jun 19, 2003 12.98 13.12 12.60 12.64 331,152 -0.35(-2.72%)
Jun 18, 2003 13.13 13.22 12.92 13.00 584,757 -0.12(-0.94%)
Jun 17, 2003 13.02 13.17 12.69 13.12 401,372 +0.23(+1.75%)
Jun 16, 2003 12.50 12.96 12.44 12.89 247,295 +0.46(+3.67%)
Jun 13, 2003 12.71 12.73 12.21 12.44 297,365 -0.43(-3.30%)
Jun 12, 2003 12.84 12.89 12.41 12.86 458,361 +0.28(+2.25%)
Jun 11, 2003 12.05 12.59 12.04 12.58 443,096 +0.59(+4.92%)
Jun 10, 2003 11.53 12.27 11.53 11.99 594,527 +0.55(+4.81%)
Jun 09, 2003 11.75 11.76 11.21 11.44 324,639 -0.37(-3.10%)
Jun 06, 2003 11.84 12.01 11.74 11.80 346,417 -0.03(-0.27%)
Jun 05, 2003 11.73 11.85 11.60 11.84 314,462 +0.04(+0.37%)
Jun 04, 2003 11.67 12.02 11.67 11.79 282,507 +0.15(+1.29%)
Jun 03, 2003 11.91 11.93 11.48 11.64 217,579 -0.16(-1.33%)
Jun 02, 2003 11.91 11.99 11.77 11.80 263,374 +0.21(+1.80%)
May 30, 2003 11.29 11.79 11.25 11.59 419,079 +0.29(+2.57%)
May 29, 2003 11.61 11.71 11.26 11.30 657,623 +0.14(+1.28%)
May 28, 2003 11.04 11.24 11.03 11.16 477,290 +0.19(+1.77%)
May 27, 2003 10.56 11.05 10.56 10.96 708,100 +0.47(+4.52%)
May 23, 2003 9.925 10.54 9.925 10.49 516,980 +0.57(+5.69%)
May 22, 2003 9.728 9.998 9.642 9.925 325,249 +0.25(+2.54%)
May 21, 2003 9.743 9.743 9.532 9.679 85,891 -0.06(-0.66%)
May 20, 2003 9.654 9.814 9.645 9.743 81,821 +0.09(+0.89%)
May 19, 2003 9.735 9.753 9.482 9.657 88,334 -0.14(-1.43%)
May 16, 2003 9.888 9.934 9.617 9.797 177,279 -0.25(-2.47%)
May 15, 2003 10.05 10.14 10.03 10.04 89,148 +0.02(+0.22%)
May 14, 2003 10.26 10.26 10.02 10.02 103,599 -0.24(-2.30%)
May 13, 2003 10.17 10.31 10.11 10.26 201,093 +0.09(+0.87%)
May 12, 2003 10.07 10.19 9.986 10.17 288,002 +0.22(+2.22%)
May 09, 2003 9.728 9.974 9.721 9.949 228,977 +0.25(+2.53%)
May 08, 2003 9.446 9.961 9.433 9.703 307,338 +0.21(+2.20%)
May 07, 2003 9.411 9.495 9.261 9.495 162,624 +0.09(+0.91%)
May 06, 2003 9.347 9.436 9.323 9.409 94,847 +0.01(+0.13%)
May 05, 2003 9.364 9.470 9.286 9.396 177,482 +0.06(+0.66%)
May 02, 2003 9.335 9.396 9.310 9.335 244,649 +0.00(+0.00%)
May 01, 2003 9.416 9.416 9.212 9.335 134,740 -0.04(-0.39%)
Apr 30, 2003 9.396 9.431 9.335 9.372 231,012 -0.02(-0.26%)
Apr 29, 2003 9.500 9.539 9.347 9.396 226,127 -0.06(-0.60%)
Apr 28, 2003 9.608 9.615 9.428 9.453 273,144 -0.15(-1.59%)
Apr 25, 2003 9.875 9.915 9.593 9.605 254,419 -0.27(-2.74%)
Apr 24, 2003 9.802 9.917 9.777 9.875 292,277 +0.14(+1.39%)
Apr 23, 2003 9.642 9.753 9.642 9.740 156,925 +0.14(+1.41%)
Apr 22, 2003 9.458 9.630 9.409 9.605 116,015 +0.15(+1.56%)
Apr 21, 2003 9.347 9.458 9.337 9.458 83,449 +0.15(+1.58%)
Apr 17, 2003 9.212 9.418 9.180 9.310 109,502 +0.16(+1.74%)
Apr 16, 2003 8.927 9.251 8.927 9.151 299,604 +0.22(+2.48%)
Apr 15, 2003 8.966 8.969 8.772 8.930 181,553 -0.04(-0.41%)
Apr 14, 2003 8.942 8.966 8.930 8.966 56,582 +0.05(+0.52%)
Apr 11, 2003 8.942 9.028 8.844 8.920 66,352 +0.00(+0.03%)
Apr 10, 2003 8.844 8.966 8.807 8.917 65,334 +0.08(+0.89%)
Apr 09, 2003 8.942 8.966 8.839 8.839 67,573 -0.07(-0.74%)
Apr 08, 2003 8.917 8.966 8.819 8.905 106,245 -0.01(-0.14%)
Apr 07, 2003 8.966 9.163 8.895 8.917 100,546 +0.15(+1.68%)
Apr 04, 2003 8.758 8.979 8.598 8.770 98,511 +0.02(+0.28%)
Apr 03, 2003 8.844 9.016 8.738 8.745 142,678 +0.00(+0.00%)
Apr 02, 2003 8.286 8.817 8.286 8.745 233,455 +0.49(+5.89%)
Apr 01, 2003 8.239 8.279 8.119 8.259 97,697 +0.02(+0.27%)
Mar 31, 2003 8.217 8.286 8.082 8.237 80,396 -0.04(-0.50%)
Mar 28, 2003 8.259 8.279 8.180 8.279 31,548 +0.02(+0.24%)
Mar 27, 2003 8.225 8.279 8.107 8.259 71,848 -0.03(-0.33%)
Mar 26, 2003 8.345 8.347 8.124 8.286 93,422 -0.05(-0.65%)
Mar 25, 2003 8.168 8.352 8.045 8.340 104,617 +0.04(+0.47%)
Mar 24, 2003 8.355 8.355 8.180 8.301 65,334 -0.20(-2.40%)
Mar 21, 2003 8.254 8.512 8.254 8.505 94,847 +0.31(+3.81%)
Mar 20, 2003 8.217 8.338 8.107 8.193 136,572 -0.02(-0.30%)
Mar 19, 2003 8.008 8.291 8.008 8.217 100,750 +0.23(+2.86%)
Mar 18, 2003 8.161 8.185 7.886 7.989 81,210 -0.17(-2.11%)
Mar 17, 2003 7.940 8.190 7.856 8.161 107,059 +0.22(+2.82%)
Mar 14, 2003 7.910 8.129 7.763 7.937 225,924 +0.08(+0.97%)
Mar 13, 2003 7.615 7.861 7.431 7.861 161,403 +0.46(+6.17%)
Mar 12, 2003 7.348 7.446 7.308 7.404 47,830 +0.06(+0.80%)
Mar 11, 2003 7.247 7.446 7.247 7.345 83,856 +0.06(+0.84%)
Mar 10, 2003 7.434 7.434 7.252 7.284 141,253 -0.15(-2.02%)
Mar 07, 2003 7.271 7.522 7.181 7.434 151,023 +0.12(+1.65%)
Mar 06, 2003 7.497 7.500 7.149 7.313 270,702 -0.25(-3.25%)
Mar 05, 2003 7.124 7.591 7.124 7.559 314,258 +0.37(+5.20%)
Mar 04, 2003 7.800 7.824 7.149 7.185 280,268 -0.71(-9.05%)
Mar 03, 2003 7.760 8.008 7.760 7.900 111,740 +0.14(+1.77%)
Feb 28, 2003 7.714 7.763 7.665 7.763 158,147 +0.02(+0.32%)
Feb 27, 2003 7.873 7.959 7.615 7.738 244,446 -0.14(-1.72%)
Feb 26, 2003 8.008 8.058 7.873 7.873 96,882 -0.16(-1.99%)
Feb 25, 2003 7.922 8.131 7.873 8.033 94,033 +0.10(+1.21%)
Feb 24, 2003 7.927 7.959 7.910 7.937 86,706 -0.01(-0.19%)
Feb 21, 2003 7.836 7.996 7.790 7.952 96,272 +0.15(+1.95%)
Feb 20, 2003 7.824 7.908 7.775 7.800 96,679 -0.02(-0.31%)
Feb 19, 2003 7.900 8.033 7.802 7.824 87,113 -0.14(-1.73%)
Feb 18, 2003 7.714 8.008 7.606 7.962 89,759 +0.30(+3.98%)
Feb 14, 2003 7.588 7.738 7.579 7.657 69,405 +0.09(+1.23%)
Feb 13, 2003 7.549 7.564 7.493 7.564 82,228 -0.05(-0.61%)
Feb 12, 2003 7.763 7.763 7.591 7.610 68,998 -0.13(-1.65%)
Feb 11, 2003 8.058 8.058 7.645 7.738 154,076 -0.28(-3.43%)
Feb 10, 2003 7.763 8.013 7.682 8.013 150,819 +0.28(+3.56%)
Feb 07, 2003 8.107 8.119 7.679 7.738 89,352 -0.34(-4.20%)
Feb 06, 2003 8.291 8.352 7.959 8.077 155,094 -0.15(-1.85%)
Feb 05, 2003 8.008 8.230 7.984 8.230 137,182 +0.27(+3.40%)
Feb 04, 2003 7.959 8.031 7.859 7.959 129,652 -0.03(-0.34%)
Feb 03, 2003 8.075 8.104 7.861 7.986 231,419 -0.09(-1.16%)
Jan 31, 2003 7.984 8.080 7.719 8.080 186,642 +0.07(+0.89%)
Jan 30, 2003 8.070 8.087 7.913 8.008 135,554 -0.09(-1.06%)
Jan 29, 2003 7.898 8.094 7.812 8.094 119,678 +0.20(+2.49%)
Jan 28, 2003 7.873 8.026 7.677 7.898 213,712 +0.07(+0.85%)
Jan 27, 2003 8.158 8.328 7.689 7.832 397,097 -0.33(-4.00%)
Jan 24, 2003 8.512 8.512 7.935 8.158 364,125 -0.40(-4.71%)
Jan 23, 2003 8.819 8.856 8.475 8.561 160,182 -0.21(-2.38%)
Jan 22, 2003 8.365 8.770 8.303 8.770 136,368 +0.34(+4.08%)
Jan 21, 2003 8.696 8.701 8.389 8.426 120,900 -0.17(-1.94%)
Jan 17, 2003 8.795 8.795 8.529 8.593 77,547 -0.23(-2.56%)
Jan 16, 2003 8.839 8.893 8.672 8.819 188,270 -0.00(-0.06%)
Jan 15, 2003 8.598 8.868 8.365 8.824 247,906 +0.28(+3.25%)
Jan 14, 2003 8.917 8.917 8.537 8.546 109,909 -0.37(-4.16%)
Jan 13, 2003 9.040 9.089 8.770 8.917 135,554 -0.12(-1.36%)
Jan 10, 2003 8.991 9.089 8.893 9.040 127,209 +0.02(+0.27%)
Jan 09, 2003 9.028 9.298 9.016 9.016 168,934 +0.05(+0.55%)
Jan 08, 2003 8.637 9.087 8.610 8.966 211,880 +0.33(+3.84%)
Jan 07, 2003 8.475 8.696 8.401 8.635 164,660 +0.04(+0.46%)
Jan 06, 2003 8.600 8.632 8.451 8.596 97,697 -0.00(-0.03%)
Jan 03, 2003 8.684 8.804 8.487 8.598 126,192 -0.08(-0.96%)
Jan 02, 2003 8.291 8.819 8.222 8.682 231,623 +0.42(+5.02%)
Dec 31, 2002 8.217 8.328 8.085 8.266 176,465 -0.03(-0.38%)
Dec 30, 2002 8.426 8.426 8.193 8.298 148,173 -0.15(-1.75%)
Dec 27, 2002 8.426 8.549 8.377 8.446 109,502 -0.01(-0.12%)
Dec 26, 2002 8.205 8.475 8.205 8.456 208,420 +0.23(+2.75%)
Dec 24, 2002 8.266 8.352 8.230 8.230 25,034 -0.03(-0.33%)
Dec 23, 2002 8.352 8.382 8.148 8.257 78,564 -0.10(-1.15%)
Dec 20, 2002 8.306 8.428 8.033 8.352 145,527 +0.05(+0.56%)
Dec 19, 2002 8.205 8.401 8.107 8.306 113,979 +0.10(+1.23%)
Dec 18, 2002 8.242 8.291 8.082 8.205 114,794 -0.03(-0.36%)
Dec 17, 2002 8.426 8.448 8.198 8.234 231,826 +0.05(+0.66%)
Dec 16, 2002 8.107 8.352 8.008 8.180 256,454 +0.44(+5.71%)
Dec 13, 2002 7.900 8.107 7.701 7.738 267,852 -0.16(-2.02%)
Dec 12, 2002 7.701 8.126 7.665 7.898 202,314 +0.17(+2.26%)
Dec 11, 2002 7.701 7.824 7.571 7.723 109,705 +0.02(+0.29%)
Dec 10, 2002 7.677 7.812 7.569 7.701 206,588 +0.05(+0.64%)
Dec 09, 2002 7.517 7.770 7.517 7.652 273,144 +0.14(+1.80%)
Dec 06, 2002 7.370 7.556 7.267 7.517 216,154 +0.02(+0.33%)
Dec 05, 2002 7.493 7.566 7.235 7.493 210,455 +0.00(+0.00%)
Dec 04, 2002 7.652 7.652 7.407 7.493 360,054 -0.16(-2.09%)
Dec 03, 2002 7.959 7.959 7.628 7.652 301,232 -0.31(-3.86%)
Dec 02, 2002 8.207 8.254 7.959 7.959 125,377 -0.17(-2.11%)
Nov 29, 2002 8.328 8.352 8.119 8.131 44,777 -0.22(-2.65%)
Nov 27, 2002 8.033 8.414 8.033 8.352 154,686 +0.33(+4.10%)
Nov 26, 2002 8.352 8.377 7.984 8.023 185,827 -0.33(-3.94%)
Nov 25, 2002 7.873 8.401 7.873 8.352 207,606 +0.44(+5.59%)
Nov 22, 2002 7.814 8.008 7.714 7.910 219,004 +0.09(+1.16%)
Nov 21, 2002 7.652 7.984 7.652 7.819 193,155 +0.27(+3.55%)
Nov 20, 2002 7.972 8.058 7.493 7.552 738,833 -0.42(-5.27%)
Nov 19, 2002 8.131 8.156 7.972 7.972 188,066 -0.16(-1.93%)
Nov 18, 2002 8.288 8.333 8.087 8.129 236,711 -0.10(-1.22%)
Nov 15, 2002 8.217 8.303 8.168 8.230 222,260 -0.02(-0.30%)
Nov 14, 2002 8.082 8.318 8.058 8.254 285,967 +0.29(+3.70%)
Nov 13, 2002 7.886 8.087 7.824 7.959 185,827 +0.07(+0.93%)
Nov 12, 2002 7.935 8.058 7.755 7.886 467,521 +0.06(+0.75%)
Nov 11, 2002 8.102 8.131 7.726 7.827 526,546 -0.21(-2.66%)
Nov 08, 2002 8.839 8.839 7.925 8.040 714,613 -0.80(-9.01%)
Nov 07, 2002 10.07 10.07 8.822 8.836 567,253 -1.23(-12.23%)
Nov 06, 2002 9.961 10.13 9.654 10.07 342,346 +0.15(+1.56%)
Nov 05, 2002 10.22 10.22 9.804 9.912 166,288 -0.28(-2.75%)
Nov 04, 2002 10.02 10.37 9.900 10.19 205,977 +0.27(+2.70%)
Nov 01, 2002 9.797 9.986 9.689 9.925 227,756 +0.10(+1.00%)
Oct 31, 2002 9.839 10.06 9.821 9.826 182,571 -0.01(-0.12%)
Oct 30, 2002 10.04 10.11 9.765 9.839 414,194 -0.19(-1.86%)
Oct 29, 2002 9.802 10.03 9.745 10.03 265,613 +0.20(+2.03%)
Oct 28, 2002 10.07 10.12 9.728 9.826 403,000 +0.06(+0.58%)
Oct 25, 2002 9.168 9.802 9.087 9.770 306,320 +0.54(+5.86%)
Oct 24, 2002 9.640 9.659 9.168 9.229 202,314 -0.15(-1.62%)
Oct 23, 2002 8.991 9.453 8.942 9.382 308,763 +0.34(+3.78%)
Oct 22, 2002 9.524 9.527 9.011 9.040 171,987 -0.58(-6.05%)
Oct 21, 2002 9.089 9.674 8.942 9.622 221,039 +0.53(+5.86%)
Oct 18, 2002 9.170 9.170 8.856 9.089 148,173 -0.10(-1.07%)
Oct 17, 2002 8.537 9.188 8.537 9.188 292,480 +1.02(+12.48%)
Oct 16, 2002 8.537 8.684 8.151 8.168 209,030 -0.61(-6.91%)
Oct 15, 2002 8.254 8.844 8.168 8.775 196,208 +0.77(+9.60%)
Oct 14, 2002 7.922 8.168 7.812 8.006 117,236 +0.02(+0.28%)
Oct 11, 2002 7.714 8.230 7.714 7.984 209,641 +0.42(+5.52%)
Oct 10, 2002 7.407 7.689 7.099 7.566 1,811,466 +0.14(+1.82%)
Oct 09, 2002 7.949 8.077 7.419 7.431 321,789 -0.58(-7.24%)
Oct 08, 2002 7.787 8.156 7.615 8.011 288,409 +0.22(+2.87%)
Oct 07, 2002 8.168 8.242 7.765 7.787 413,380 -0.39(-4.80%)
Oct 04, 2002 8.721 8.721 7.986 8.180 201,907 -0.48(-5.56%)
Oct 03, 2002 9.126 9.138 8.625 8.662 279,861 -0.46(-5.06%)
Oct 02, 2002 8.905 9.237 8.721 9.124 167,916 +0.16(+1.75%)
Oct 01, 2002 8.709 9.065 8.431 8.966 220,021 +0.26(+2.96%)
Sep 30, 2002 8.664 8.718 8.205 8.709 336,240 -0.08(-0.89%)
Sep 27, 2002 9.055 9.126 8.785 8.787 150,209 -0.27(-2.93%)
Sep 26, 2002 8.647 9.163 8.647 9.052 144,510 +0.41(+4.69%)
Sep 25, 2002 8.573 8.758 8.180 8.647 247,702 +0.17(+2.03%)
Sep 24, 2002 8.650 8.893 8.475 8.475 1,221,213 -0.17(-2.02%)
Sep 23, 2002 8.917 9.114 8.500 8.650 201,500 -0.37(-4.09%)
Sep 20, 2002 8.723 9.033 8.694 9.018 215,951 +0.30(+3.41%)
Sep 19, 2002 9.274 9.283 8.699 8.721 388,956 -0.77(-8.15%)
Sep 18, 2002 9.598 9.659 9.458 9.495 179,721 -0.16(-1.70%)
Sep 17, 2002 9.888 9.888 9.642 9.659 112,148 -0.19(-1.97%)
Sep 16, 2002 9.694 9.885 9.686 9.853 159,571 +0.14(+1.39%)
Sep 13, 2002 9.642 9.851 9.642 9.718 182,367 -0.03(-0.30%)
Sep 12, 2002 9.890 9.890 9.716 9.748 251,569 -0.14(-1.44%)
Sep 11, 2002 9.998 9.998 9.826 9.890 209,030 +0.01(+0.15%)
Sep 10, 2002 10.24 10.27 9.703 9.875 400,557 -0.36(-3.50%)
Sep 09, 2002 9.360 10.37 9.222 10.23 429,867 +0.87(+9.34%)
Sep 06, 2002 9.212 9.421 9.089 9.360 201,093 +0.32(+3.53%)
Sep 05, 2002 8.957 9.114 8.893 9.040 269,684 +0.08(+0.93%)
Sep 04, 2002 8.352 9.075 8.345 8.957 267,242 +0.76(+9.23%)
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.