Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

180.21 -0.37 (-0.20%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.84 16.00 12.80 15.83 1,700,612 +2.40(+17.85%)
Jan 30, 2008 14.30 14.79 13.33 13.43 1,370,066 -0.82(-5.75%)
Jan 29, 2008 11.73 14.38 11.73 14.25 1,966,062 +2.45(+20.74%)
Jan 28, 2008 10.70 11.86 9.968 11.80 1,026,314 +1.11(+10.33%)
Jan 25, 2008 11.00 11.40 10.36 10.70 1,108,758 -0.03(-0.28%)
Jan 24, 2008 10.51 11.72 9.870 10.73 1,113,353 +0.09(+0.83%)
Jan 23, 2008 8.478 11.01 8.290 10.64 1,654,996 +2.15(+25.35%)
Jan 22, 2008 7.422 8.616 6.948 8.488 1,227,936 +0.77(+9.97%)
Jan 21, 2008 9.080 9.080 7.619 7.718 0 +0.00(+0.00%)
Jan 18, 2008 9.080 9.080 7.619 7.718 856,881 -0.58(-7.02%)
Jan 17, 2008 8.340 8.409 7.807 8.300 624,541 +0.35(+4.34%)
Jan 16, 2008 7.767 8.606 7.669 7.955 682,836 +0.15(+1.90%)
Jan 15, 2008 8.439 8.439 7.698 7.807 658,846 -0.77(-8.98%)
Jan 14, 2008 8.754 8.873 8.290 8.577 659,644 -0.09(-1.03%)
Jan 11, 2008 8.794 9.120 8.439 8.666 1,057,724 -0.12(-1.35%)
Jan 10, 2008 8.972 9.435 8.636 8.784 2,396,924 -0.30(-3.26%)
Jan 09, 2008 9.652 9.820 8.715 9.080 1,038,181 -0.61(-6.31%)
Jan 08, 2008 11.29 11.39 9.623 9.692 1,050,961 -1.63(-14.39%)
Jan 07, 2008 11.84 11.94 11.11 11.32 669,188 -0.38(-3.21%)
Jan 04, 2008 13.06 13.06 11.36 11.70 987,109 -1.13(-8.78%)
Jan 03, 2008 13.49 13.77 12.39 12.82 756,016 -0.69(-5.11%)
Jan 02, 2008 14.37 14.60 13.42 13.51 478,480 -0.87(-6.04%)
Jan 01, 2008 14.38 14.90 13.72 14.38 0 +0.00(+0.00%)
Dec 31, 2007 14.38 14.90 13.72 14.38 767,198 -0.28(-1.89%)
Dec 28, 2007 15.54 15.54 14.61 14.66 459,556 -0.44(-2.94%)
Dec 27, 2007 15.47 16.12 15.00 15.10 660,343 -0.50(-3.23%)
Dec 26, 2007 16.01 16.42 15.35 15.60 567,533 -0.66(-4.07%)
Dec 24, 2007 15.94 17.17 15.94 16.27 518,712 -1.20(-6.89%)
Dec 21, 2007 15.33 17.47 14.37 17.47 1,690,920 +2.50(+16.68%)
Dec 20, 2007 15.09 15.18 14.33 14.97 393,834 -0.23(-1.49%)
Dec 19, 2007 14.31 15.35 14.11 15.20 702,043 +0.56(+3.84%)
Dec 18, 2007 14.85 15.01 14.50 14.64 631,127 +0.33(+2.28%)
Dec 17, 2007 14.59 15.10 14.08 14.31 552,756 -0.59(-3.97%)
Dec 14, 2007 14.95 15.05 14.42 14.90 508,732 -0.20(-1.31%)
Dec 13, 2007 15.73 15.77 14.84 15.10 531,655 -0.67(-4.26%)
Dec 12, 2007 16.29 16.90 15.55 15.77 725,685 +0.00(+0.00%)
Dec 11, 2007 16.65 16.88 14.76 15.77 770,726 -0.77(-4.65%)
Dec 10, 2007 16.28 17.03 16.10 16.54 891,318 +0.27(+1.64%)
Dec 07, 2007 15.99 16.37 15.61 16.27 441,398 +0.28(+1.73%)
Dec 06, 2007 14.36 16.05 13.83 16.00 780,170 +1.58(+10.95%)
Dec 05, 2007 14.77 14.78 14.11 14.42 349,557 +0.00(+0.00%)
Dec 04, 2007 15.17 15.17 14.31 14.42 408,272 -1.22(-7.82%)
Dec 03, 2007 13.33 15.64 13.32 15.64 400,724 +2.15(+15.95%)
Nov 30, 2007 14.19 14.31 13.42 13.49 689,856 +0.22(+1.64%)
Nov 29, 2007 13.69 14.30 12.97 13.27 471,688 -0.75(-5.35%)
Nov 28, 2007 12.59 14.25 12.59 14.02 641,846 +1.54(+12.33%)
Nov 27, 2007 12.81 13.23 11.84 12.49 1,145,049 -0.19(-1.48%)
Nov 26, 2007 13.67 13.85 12.58 12.67 637,229 -1.42(-10.08%)
Nov 23, 2007 14.14 14.41 14.04 14.09 96,153 +0.08(+0.56%)
Nov 21, 2007 14.90 14.90 13.62 14.01 480,624 -0.89(-5.96%)
Nov 20, 2007 14.71 15.04 13.89 14.90 548,247 +0.28(+1.89%)
Nov 19, 2007 14.57 14.76 13.86 14.63 379,152 -0.13(-0.87%)
Nov 16, 2007 14.46 14.98 13.89 14.76 377,159 +0.36(+2.47%)
Nov 15, 2007 14.54 14.86 14.01 14.40 480,970 -0.31(-2.08%)
Nov 14, 2007 15.17 15.85 14.60 14.71 532,404 -0.39(-2.61%)
Nov 13, 2007 14.80 15.52 14.56 15.10 575,249 +0.42(+2.89%)
Nov 12, 2007 16.64 16.64 14.50 14.68 587,357 -0.99(-6.30%)
Nov 09, 2007 15.79 15.98 15.24 15.66 544,093 -0.40(-2.52%)
Nov 08, 2007 17.04 17.23 15.59 16.07 675,810 -0.97(-5.68%)
Nov 07, 2007 16.41 17.04 16.33 17.04 277,213 -0.05(-0.29%)
Nov 06, 2007 16.34 17.08 16.04 17.08 383,545 +0.55(+3.34%)
Nov 05, 2007 15.84 17.75 15.79 16.53 793,743 +0.04(+0.24%)
Nov 02, 2007 15.30 16.52 14.61 16.49 716,136 +1.19(+7.81%)
Nov 01, 2007 15.30 15.73 14.83 15.30 631,837 -0.58(-3.67%)
Oct 31, 2007 16.59 17.02 15.30 15.88 902,667 -0.75(-4.51%)
Oct 30, 2007 15.14 16.63 14.87 16.63 505,955 +1.13(+7.32%)
Oct 29, 2007 15.58 16.17 14.77 15.50 619,881 +0.05(+0.32%)
Oct 26, 2007 16.03 16.78 15.30 15.45 1,015,235 -0.34(-2.13%)
Oct 25, 2007 15.34 16.07 14.58 15.78 914,522 +0.22(+1.39%)
Oct 24, 2007 14.38 15.67 14.06 15.56 721,708 +1.13(+7.87%)
Oct 23, 2007 14.64 15.30 14.04 14.43 792,126 +0.51(+3.69%)
Oct 22, 2007 13.11 14.56 12.93 13.92 887,064 +0.81(+6.17%)
Oct 19, 2007 13.13 13.82 13.08 13.11 551,489 -0.12(-0.90%)
Oct 18, 2007 13.73 13.73 13.18 13.23 598,705 -0.57(-4.15%)
Oct 17, 2007 14.51 14.71 13.70 13.80 684,827 -0.51(-3.59%)
Oct 16, 2007 14.89 15.26 14.31 14.31 400,014 -0.91(-5.97%)
Oct 15, 2007 15.52 15.70 14.80 15.22 479,247 -0.30(-1.91%)
Oct 12, 2007 15.91 16.00 15.21 15.52 278,733 -0.38(-2.36%)
Oct 11, 2007 15.78 16.09 15.57 15.89 581,075 +0.32(+2.03%)
Oct 10, 2007 15.35 15.66 15.11 15.57 566,485 +0.29(+1.87%)
Oct 09, 2007 15.82 15.82 15.06 15.29 776,219 -0.51(-3.25%)
Oct 08, 2007 17.16 17.16 15.75 15.80 415,010 -1.22(-7.19%)
Oct 05, 2007 16.37 17.27 15.70 17.03 934,381 +0.93(+5.76%)
Oct 04, 2007 16.91 16.99 15.52 16.10 734,576 -0.41(-2.51%)
Oct 03, 2007 15.98 16.93 15.65 16.51 1,018,475 +0.53(+3.34%)
Oct 02, 2007 14.72 16.18 14.72 15.98 1,219,802 +1.48(+10.21%)
Oct 01, 2007 14.01 14.56 13.87 14.50 785,844 +0.56(+4.04%)
Sep 28, 2007 14.04 14.56 13.70 13.94 650,378 +0.02(+0.14%)
Sep 27, 2007 14.07 15.01 13.83 13.92 1,045,631 -0.06(-0.42%)
Sep 26, 2007 15.05 15.14 13.87 13.98 870,853 -0.84(-5.66%)
Sep 25, 2007 14.65 15.30 14.41 14.81 1,130,741 -0.14(-0.92%)
Sep 24, 2007 16.60 16.61 14.80 14.95 1,445,950 -1.49(-9.06%)
Sep 21, 2007 17.47 17.49 16.35 16.44 1,483,641 -0.88(-5.07%)
Sep 20, 2007 18.85 18.95 17.03 17.32 862,949 -1.47(-7.83%)
Sep 19, 2007 19.05 20.47 18.35 18.79 1,565,610 -0.09(-0.47%)
Sep 18, 2007 17.98 18.98 17.02 18.88 965,993 +1.17(+6.63%)
Sep 17, 2007 17.03 17.78 16.79 17.71 853,324 +0.53(+3.10%)
Sep 14, 2007 16.68 17.17 16.27 17.17 667,096 +0.13(+0.75%)
Sep 13, 2007 17.20 17.37 16.86 17.04 490,595 -0.04(-0.23%)
Sep 12, 2007 16.68 17.34 16.48 17.08 843,496 +0.31(+1.82%)
Sep 11, 2007 15.80 16.78 15.80 16.78 388,160 +1.04(+6.58%)
Sep 10, 2007 16.86 17.02 15.55 15.74 595,564 -1.27(-7.48%)
Sep 07, 2007 16.01 17.02 16.01 17.02 322,504 +0.50(+3.05%)
Sep 06, 2007 17.00 17.03 16.36 16.51 340,742 -0.41(-2.45%)
Sep 05, 2007 17.72 17.77 16.66 16.93 596,172 -1.14(-6.34%)
Sep 04, 2007 17.65 18.47 17.58 18.07 559,595 +0.19(+1.05%)
Aug 31, 2007 17.30 17.90 17.23 17.88 1,105,208 +1.19(+7.16%)
Aug 30, 2007 16.04 16.74 15.89 16.69 596,374 +0.45(+2.80%)
Aug 29, 2007 16.28 16.53 15.45 16.24 788,580 +0.26(+1.61%)
Aug 28, 2007 16.96 17.04 15.67 15.98 1,150,194 -1.08(-6.31%)
Aug 27, 2007 18.74 18.95 17.03 17.05 845,716 -1.69(-9.00%)
Aug 24, 2007 18.05 19.20 17.91 18.74 658,079 +0.34(+1.82%)
Aug 23, 2007 19.45 19.71 18.32 18.41 742,074 -1.03(-5.28%)
Aug 22, 2007 19.56 20.13 18.81 19.43 790,606 +0.09(+0.46%)
Aug 21, 2007 19.10 19.48 18.32 19.34 815,025 +0.10(+0.51%)
Aug 20, 2007 18.59 19.51 18.35 19.25 855,148 +0.59(+3.17%)
Aug 17, 2007 17.96 19.62 16.44 18.65 1,236,925 +2.16(+13.11%)
Aug 16, 2007 15.41 17.09 15.31 16.49 1,635,908 +0.69(+4.37%)
Aug 15, 2007 18.79 19.06 15.32 15.80 1,611,204 -3.08(-16.31%)
Aug 14, 2007 19.77 19.88 18.60 18.88 856,161 -0.96(-4.83%)
Aug 13, 2007 19.89 20.42 18.65 19.84 767,303 -0.05(-0.25%)
Aug 10, 2007 20.37 21.09 19.32 19.89 1,561,152 -0.48(-2.37%)
Aug 09, 2007 19.54 21.64 18.55 20.37 2,371,815 +0.66(+3.35%)
Aug 08, 2007 18.03 22.28 17.93 19.71 3,439,742 +1.90(+10.70%)
Aug 07, 2007 16.63 17.89 16.28 17.80 1,391,875 +1.04(+6.18%)
Aug 06, 2007 17.10 17.27 15.46 16.77 1,544,940 +0.06(+0.35%)
Aug 03, 2007 16.98 18.27 16.59 16.71 1,878,464 -1.56(-8.54%)
Aug 02, 2007 18.19 18.90 18.05 18.27 1,776,765 +0.26(+1.42%)
Aug 01, 2007 18.55 19.25 16.19 18.01 2,990,095 -1.23(-6.41%)
Jul 31, 2007 19.55 19.88 19.10 19.25 1,578,992 -0.19(-0.96%)
Jul 30, 2007 19.60 19.74 19.15 19.43 1,146,879 +0.18(+0.92%)
Jul 27, 2007 19.36 19.68 18.63 19.26 1,715,705 -0.17(-0.86%)
Jul 26, 2007 19.96 20.13 18.95 19.42 1,729,262 -1.36(-6.55%)
Jul 25, 2007 21.96 21.96 20.33 20.79 1,420,050 -0.38(-1.77%)
Jul 24, 2007 21.91 22.03 20.98 21.16 1,508,928 -1.08(-4.84%)
Jul 23, 2007 23.54 23.69 22.21 22.24 1,120,609 -1.37(-5.81%)
Jul 20, 2007 23.65 23.77 23.01 23.61 1,270,259 -0.10(-0.42%)
Jul 19, 2007 23.84 24.08 23.62 23.71 381,574 -0.05(-0.21%)
Jul 18, 2007 24.28 24.66 23.37 23.76 1,128,248 -0.81(-3.29%)
Jul 17, 2007 25.12 25.17 24.44 24.57 1,125,776 -0.56(-2.24%)
Jul 16, 2007 25.35 25.65 24.93 25.13 786,452 -0.28(-1.09%)
Jul 13, 2007 24.90 25.66 24.73 25.40 1,284,850 +0.60(+2.43%)
Jul 12, 2007 24.51 24.94 24.21 24.80 921,412 +0.37(+1.49%)
Jul 11, 2007 24.34 24.60 23.91 24.44 983,521 -0.05(-0.20%)
Jul 10, 2007 25.64 25.64 24.43 24.49 1,643,120 -1.44(-5.56%)
Jul 09, 2007 26.25 26.25 25.82 25.93 1,318,488 -0.45(-1.72%)
Jul 06, 2007 25.17 26.61 25.42 26.38 1,356,396 +0.61(+2.37%)
Jul 05, 2007 25.72 25.87 25.36 25.77 712,488 +0.10(+0.38%)
Jul 03, 2007 26.30 26.62 25.66 25.67 632,039 -0.55(-2.11%)
Jul 02, 2007 26.39 26.40 25.66 26.22 1,053,309 -0.18(-0.67%)
Jun 29, 2007 27.31 27.38 26.19 26.40 849,372 -0.77(-2.83%)
Jun 28, 2007 27.24 27.62 27.06 27.17 692,426 -0.48(-1.75%)
Jun 27, 2007 26.76 27.65 26.36 27.65 782,078 +0.90(+3.36%)
Jun 26, 2007 27.29 27.64 26.65 26.76 787,263 -0.53(-1.95%)
Jun 25, 2007 27.54 28.00 27.10 27.29 720,256 -0.30(-1.07%)
Jun 22, 2007 28.39 28.40 27.31 27.59 988,182 -0.91(-3.19%)
Jun 21, 2007 28.38 28.65 27.89 28.49 611,674 +0.12(+0.42%)
Jun 20, 2007 28.87 28.99 28.38 28.38 804,487 -0.42(-1.47%)
Jun 19, 2007 29.01 29.12 28.38 28.80 689,589 -0.20(-0.68%)
Jun 18, 2007 29.43 29.60 28.69 29.00 734,069 -0.43(-1.48%)
Jun 15, 2007 29.95 30.16 29.35 29.43 804,487 -0.07(-0.23%)
Jun 14, 2007 29.41 29.78 29.18 29.50 605,696 +0.09(+0.30%)
Jun 13, 2007 29.61 29.98 28.82 29.41 859,302 -0.02(-0.07%)
Jun 12, 2007 29.97 30.10 29.29 29.43 948,160 -0.64(-2.13%)
Jun 11, 2007 31.58 31.58 29.96 30.07 1,068,530 -1.63(-5.14%)
Jun 08, 2007 30.84 31.81 30.09 31.70 1,341,194 +0.86(+2.78%)
Jun 07, 2007 32.67 32.13 30.66 30.84 1,714,450 -1.83(-5.59%)
Jun 06, 2007 34.18 33.31 32.57 32.67 749,571 -0.89(-2.65%)
Jun 05, 2007 34.17 34.23 33.31 33.56 709,752 -0.84(-2.44%)
Jun 04, 2007 34.01 34.62 33.66 34.40 528,185 +0.38(+1.13%)
Jun 01, 2007 33.68 34.80 33.68 34.01 849,069 -0.23(-0.66%)
May 31, 2007 34.45 34.97 34.01 34.24 644,603 -0.28(-0.80%)
May 30, 2007 34.54 35.04 34.00 34.51 494,648 -0.03(-0.09%)
May 29, 2007 34.53 35.09 34.01 34.54 676,823 +0.00(+0.00%)
May 25, 2007 35.45 35.45 33.91 34.54 739,541 -0.18(-0.51%)
May 24, 2007 36.17 36.78 34.58 34.72 1,179,624 -0.65(-1.84%)
May 23, 2007 36.01 36.85 35.31 35.37 849,372 -0.39(-1.10%)
May 22, 2007 34.39 35.93 34.26 35.77 871,764 +1.57(+4.59%)
May 21, 2007 33.69 34.70 33.62 34.20 795,034 +0.64(+1.91%)
May 18, 2007 33.69 33.91 33.06 33.56 678,039 -0.30(-0.87%)
May 17, 2007 32.74 34.02 32.59 33.85 947,248 +1.12(+3.41%)
May 16, 2007 32.22 32.77 31.93 32.74 559,392 +0.51(+1.59%)
May 15, 2007 32.94 33.09 32.09 32.22 634,167 -0.56(-1.72%)
May 14, 2007 33.32 33.43 32.62 32.79 452,499 -0.53(-1.60%)
May 11, 2007 33.61 34.18 33.06 33.32 550,375 +0.03(+0.09%)
May 10, 2007 34.90 34.91 33.17 33.29 1,365,501 -1.90(-5.41%)
May 09, 2007 34.93 35.30 34.26 35.20 564,863 +0.33(+0.93%)
May 08, 2007 34.30 34.94 33.65 34.87 494,344 +0.37(+1.06%)
May 07, 2007 34.94 35.23 34.44 34.50 548,652 -0.43(-1.24%)
May 04, 2007 35.14 35.40 34.66 34.94 773,179 -0.20(-0.56%)
May 03, 2007 34.98 35.77 34.75 35.14 928,818 +0.35(+0.99%)
May 02, 2007 34.77 35.04 34.55 34.79 901,755 +0.15(+0.43%)
May 01, 2007 34.53 35.09 33.36 34.64 1,154,055 +0.29(+0.83%)
Apr 30, 2007 34.72 35.01 34.25 34.36 1,241,180 -0.27(-0.77%)
Apr 27, 2007 35.63 35.97 34.55 34.62 1,716,685 -1.84(-5.04%)
Apr 26, 2007 34.50 38.22 33.37 36.46 5,194,209 +4.32(+13.45%)
Apr 25, 2007 32.68 32.82 31.79 32.14 1,258,608 -0.43(-1.33%)
Apr 24, 2007 32.96 33.20 31.90 32.57 725,558 -0.38(-1.17%)
Apr 23, 2007 33.32 33.50 32.64 32.95 542,674 -0.31(-0.92%)
Apr 20, 2007 33.31 33.73 32.98 33.26 957,077 +0.56(+1.72%)
Apr 19, 2007 32.82 33.68 32.45 32.70 943,905 -0.41(-1.25%)
Apr 18, 2007 32.61 33.41 31.58 33.11 1,225,699 +0.50(+1.54%)
Apr 17, 2007 32.37 33.08 32.32 32.61 778,752 +0.65(+2.04%)
Apr 16, 2007 31.56 32.18 31.47 31.96 671,250 +0.69(+2.21%)
Apr 13, 2007 31.88 32.03 31.08 31.27 1,022,429 -0.61(-1.92%)
Apr 12, 2007 30.60 31.96 30.16 31.88 1,449,901 +1.28(+4.19%)
Apr 11, 2007 31.08 31.08 30.25 30.60 1,124,864 -0.47(-1.52%)
Apr 10, 2007 30.83 31.14 30.64 31.07 743,391 +0.17(+0.54%)
Apr 09, 2007 30.90 31.08 30.50 30.90 520,181 +0.04(+0.13%)
Apr 05, 2007 30.79 31.10 30.35 30.86 623,630 +0.34(+1.10%)
Apr 04, 2007 31.41 31.41 30.46 30.53 779,258 -0.89(-2.83%)
Apr 03, 2007 30.68 31.70 30.60 31.41 1,053,838 +0.59(+1.92%)
Apr 02, 2007 31.62 31.75 30.65 30.82 763,351 -0.88(-2.77%)
Mar 30, 2007 31.84 32.39 31.60 31.70 757,373 -0.21(-0.65%)
Mar 29, 2007 32.61 32.84 31.62 31.91 697,898 -0.25(-0.77%)
Mar 28, 2007 32.89 32.90 31.91 32.16 1,195,890 -0.83(-2.51%)
Mar 27, 2007 32.96 33.17 32.16 32.98 1,384,183 -0.08(-0.24%)
Mar 26, 2007 33.86 33.86 32.47 33.06 1,068,631 -0.43(-1.30%)
Mar 23, 2007 33.69 34.83 33.27 33.50 1,383,536 -0.07(-0.21%)
Mar 22, 2007 34.54 35.04 33.42 33.57 1,244,423 -0.39(-1.16%)
Mar 21, 2007 32.57 34.02 32.19 33.96 1,197,410 +1.37(+4.21%)
Mar 20, 2007 32.60 32.97 31.74 32.59 979,772 +0.30(+0.92%)
Mar 19, 2007 32.70 32.92 32.09 32.29 1,059,917 +0.38(+1.17%)
Mar 16, 2007 32.54 33.18 31.91 31.92 1,266,004 -0.61(-1.88%)
Mar 15, 2007 31.75 32.89 31.69 32.53 965,891 +0.79(+2.49%)
Mar 14, 2007 31.41 32.13 30.26 31.74 1,468,342 +0.38(+1.23%)
Mar 13, 2007 33.53 33.42 31.04 31.36 1,705,331 -2.17(-6.48%)
Mar 12, 2007 34.19 34.61 33.36 33.53 1,004,191 -1.26(-3.63%)
Mar 09, 2007 35.22 35.53 33.57 34.79 1,006,724 +0.39(+1.15%)
Mar 08, 2007 34.84 35.12 34.18 34.40 645,515 +0.01(+0.03%)
Mar 07, 2007 34.85 35.28 34.32 34.39 807,932 -0.42(-1.22%)
Mar 06, 2007 34.71 35.27 34.15 34.81 887,570 +0.99(+2.92%)
Mar 05, 2007 36.86 36.86 33.78 33.82 1,229,528 -3.50(-9.39%)
Mar 02, 2007 37.98 38.35 37.33 37.33 466,177 -0.90(-2.35%)
Mar 01, 2007 37.31 38.61 36.52 38.23 696,903 -0.03(-0.08%)
Feb 28, 2007 38.39 38.54 37.80 38.25 613,194 -0.12(-0.31%)
Feb 27, 2007 39.48 39.48 38.02 38.37 757,576 -1.45(-3.64%)
Feb 26, 2007 40.30 40.42 39.53 39.82 450,311 -0.45(-1.13%)
Feb 23, 2007 41.24 41.30 39.59 40.28 654,938 -0.95(-2.30%)
Feb 22, 2007 42.64 42.64 41.02 41.23 564,965 -1.06(-2.50%)
Feb 21, 2007 42.04 42.58 41.62 42.28 505,591 -0.41(-0.97%)
Feb 20, 2007 42.93 43.27 42.50 42.70 306,597 -0.30(-0.69%)
Feb 16, 2007 42.98 43.19 41.51 42.99 754,941 +0.01(+0.02%)
Feb 15, 2007 42.29 43.18 42.29 42.98 501,639 +0.68(+1.61%)
Feb 14, 2007 41.77 42.92 41.57 42.30 542,973 +0.49(+1.18%)
Feb 13, 2007 40.82 42.02 40.82 41.81 552,765 +0.99(+2.42%)
Feb 12, 2007 41.55 41.60 40.36 40.82 629,268 -0.62(-1.50%)
Feb 09, 2007 43.28 43.28 41.32 41.44 722,113 -1.73(-4.00%)
Feb 08, 2007 44.36 44.36 42.32 43.17 873,689 -1.19(-2.69%)
Feb 07, 2007 44.77 45.11 44.06 44.36 335,473 -0.25(-0.55%)
Feb 06, 2007 44.63 44.86 43.89 44.61 507,009 -0.01(-0.02%)
Feb 05, 2007 45.62 45.72 44.53 44.62 591,713 -1.00(-2.19%)
Feb 02, 2007 43.91 46.04 43.82 45.62 762,135 +2.00(+4.59%)
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.