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

Mdc Holdings Ord Shs (NY: MDC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2004 47.62 48.98 47.62 48.93 209,900 +1.42(+2.98%)
Jun 29, 2004 46.57 47.88 46.57 47.52 310,000 -0.59(-1.23%)
Jun 28, 2004 49.82 50.15 48.10 48.11 195,100 -1.72(-3.44%)
Jun 25, 2004 49.23 50.28 49.04 49.82 454,800 +0.75(+1.54%)
Jun 24, 2004 48.58 50.96 48.58 49.07 520,600 +1.15(+2.41%)
Jun 23, 2004 46.25 47.95 46.25 47.92 247,900 +1.63(+3.52%)
Jun 22, 2004 46.27 46.92 45.48 46.28 507,200 +1.02(+2.24%)
Jun 21, 2004 45.45 45.77 45.25 45.27 162,600 -0.12(-0.25%)
Jun 18, 2004 45.69 45.96 45.27 45.38 212,300 -0.19(-0.42%)
Jun 17, 2004 45.68 45.69 45.08 45.58 222,300 +0.45(+1.01%)
Jun 16, 2004 45.96 46.38 45.12 45.12 356,200 -0.45(-1.00%)
Jun 15, 2004 46.00 46.38 45.58 45.58 321,700 +0.49(+1.09%)
Jun 14, 2004 46.57 46.57 44.92 45.08 321,000 -1.48(-3.17%)
Jun 10, 2004 46.88 47.19 46.12 46.56 293,100 -0.27(-0.58%)
Jun 09, 2004 48.65 48.65 46.66 46.83 478,400 -2.09(-4.28%)
Jun 08, 2004 50.00 50.00 48.77 48.92 245,800 -1.53(-3.03%)
Jun 07, 2004 49.35 50.54 49.18 50.45 251,600 +1.10(+2.23%)
Jun 04, 2004 48.31 49.76 47.64 49.35 307,600 +1.08(+2.23%)
Jun 03, 2004 48.84 48.86 48.12 48.28 125,900 -0.55(-1.13%)
Jun 02, 2004 49.04 49.35 48.04 48.83 241,500 +0.06(+0.13%)
Jun 01, 2004 49.45 49.65 48.44 48.77 277,400 -0.72(-1.45%)
May 28, 2004 49.32 49.50 48.92 49.48 142,300 +0.14(+0.28%)
May 27, 2004 49.42 49.88 48.77 49.35 160,900 +0.46(+0.94%)
May 26, 2004 48.31 49.52 47.38 48.88 608,100 -0.04(-0.08%)
May 25, 2004 47.20 48.98 46.78 48.92 213,300 +1.80(+3.82%)
May 24, 2004 46.19 47.29 46.12 47.12 204,000 +1.13(+2.46%)
May 21, 2004 45.35 46.38 45.18 45.99 334,000 +0.84(+1.86%)
May 20, 2004 44.75 45.28 44.27 45.15 302,100 +0.59(+1.33%)
May 19, 2004 45.35 45.50 44.38 44.56 214,300 -0.90(-1.98%)
May 18, 2004 44.87 45.46 44.25 45.46 222,400 +0.73(+1.63%)
May 17, 2004 45.45 45.86 44.62 44.73 216,300 -0.72(-1.59%)
May 14, 2004 45.52 45.84 45.05 45.45 226,000 +0.25(+0.54%)
May 13, 2004 44.38 45.58 43.72 45.21 331,400 +0.63(+1.42%)
May 12, 2004 44.12 44.58 43.13 44.58 363,200 +0.45(+1.03%)
May 11, 2004 43.82 44.88 43.50 44.12 212,900 +0.38(+0.86%)
May 10, 2004 44.16 44.38 43.31 43.75 524,000 -0.50(-1.13%)
May 07, 2004 45.37 45.86 44.15 44.25 617,900 -2.17(-4.67%)
May 06, 2004 47.58 47.69 45.95 46.42 317,200 -1.35(-2.83%)
May 05, 2004 47.51 47.92 47.15 47.77 198,900 +0.27(+0.57%)
May 04, 2004 47.64 48.22 46.85 47.50 264,900 -0.10(-0.21%)
May 03, 2004 47.52 48.12 46.62 47.60 297,900 +0.07(+0.15%)
Apr 30, 2004 47.48 48.00 47.22 47.53 200,600 +0.05(+0.11%)
Apr 29, 2004 49.00 49.35 46.88 47.48 326,100 -1.30(-2.67%)
Apr 28, 2004 50.31 50.54 48.52 48.78 254,500 -1.49(-2.97%)
Apr 27, 2004 49.23 50.53 49.23 50.27 236,000 +1.22(+2.49%)
Apr 26, 2004 49.11 50.00 48.87 49.05 134,700 +0.01(+0.02%)
Apr 23, 2004 50.05 50.05 48.95 49.04 228,100 -1.38(-2.73%)
Apr 22, 2004 49.71 50.60 49.38 50.42 181,900 +1.48(+3.02%)
Apr 21, 2004 48.38 49.31 48.06 48.94 199,800 +0.52(+1.06%)
Apr 20, 2004 49.55 49.88 48.42 48.42 258,800 -1.12(-2.27%)
Apr 19, 2004 51.01 51.01 49.15 49.55 374,900 -1.46(-2.87%)
Apr 16, 2004 51.23 51.23 50.58 51.01 196,500 +0.82(+1.62%)
Apr 15, 2004 50.04 50.46 49.64 50.19 409,100 +0.28(+0.57%)
Apr 14, 2004 48.41 50.22 48.02 49.91 393,000 +0.36(+0.73%)
Apr 13, 2004 50.05 50.05 48.84 49.55 386,400 -0.50(-1.00%)
Apr 12, 2004 50.54 50.73 49.68 50.05 249,000 -0.32(-0.64%)
Apr 08, 2004 51.08 51.46 50.09 50.37 164,700 -0.52(-1.03%)
Apr 07, 2004 50.81 51.04 50.55 50.89 215,800 -0.02(-0.03%)
Apr 06, 2004 51.15 51.46 50.69 50.91 264,700 +0.35(+0.68%)
Apr 05, 2004 52.15 52.25 49.92 50.56 339,000 -1.50(-2.88%)
Apr 02, 2004 52.54 53.08 51.54 52.06 417,100 -2.32(-4.26%)
Apr 01, 2004 54.38 55.19 54.16 54.38 384,400 +0.22(+0.41%)
Mar 31, 2004 54.28 54.92 53.64 54.15 203,000 +0.06(+0.11%)
Mar 30, 2004 52.73 54.58 52.62 54.09 240,300 +1.58(+3.00%)
Mar 29, 2004 53.08 53.15 52.32 52.52 140,500 -0.12(-0.23%)
Mar 26, 2004 52.38 52.70 52.23 52.64 79,200 +0.29(+0.56%)
Mar 25, 2004 52.15 52.50 51.77 52.35 154,700 +0.38(+0.74%)
Mar 24, 2004 51.90 52.55 51.53 51.96 157,400 +0.10(+0.19%)
Mar 23, 2004 53.12 53.12 51.32 51.86 138,000 +0.15(+0.28%)
Mar 22, 2004 51.69 51.88 51.39 51.72 145,400 -0.21(-0.40%)
Mar 19, 2004 52.71 52.82 51.88 51.92 97,900 -0.78(-1.49%)
Mar 18, 2004 52.50 52.85 52.21 52.71 189,600 -0.01(-0.01%)
Mar 17, 2004 52.85 54.66 51.89 52.72 251,700 -0.37(-0.70%)
Mar 16, 2004 53.21 53.53 52.54 53.08 274,800 -0.12(-0.23%)
Mar 15, 2004 53.88 54.38 53.06 53.21 295,900 -0.33(-0.62%)
Mar 12, 2004 52.31 53.54 52.00 53.54 264,200 +1.54(+2.96%)
Mar 11, 2004 52.05 53.04 51.55 52.00 306,000 -0.05(-0.09%)
Mar 10, 2004 53.55 53.78 51.79 52.05 247,300 -1.11(-2.08%)
Mar 09, 2004 53.85 54.08 52.84 53.15 217,700 -0.70(-1.30%)
Mar 08, 2004 54.46 54.88 53.27 53.85 365,700 -0.61(-1.12%)
Mar 05, 2004 54.77 55.26 53.92 54.46 273,700 +0.65(+1.22%)
Mar 04, 2004 51.92 54.00 51.92 53.81 375,600 -3.33(-5.83%)
Mar 03, 2004 57.30 57.30 56.38 57.14 211,000 -0.16(-0.28%)
Mar 02, 2004 56.98 57.76 56.54 57.30 404,500 +0.32(+0.57%)
Mar 01, 2004 54.88 57.13 54.88 56.98 474,300 +2.80(+5.17%)
Feb 27, 2004 53.67 54.57 53.65 54.18 227,800 +0.59(+1.11%)
Feb 26, 2004 50.96 53.65 50.96 53.58 350,400 +1.98(+3.83%)
Feb 25, 2004 50.73 51.88 50.11 51.61 244,900 +0.88(+1.73%)
Feb 24, 2004 50.58 50.88 50.42 50.73 218,400 +0.15(+0.30%)
Feb 23, 2004 51.22 51.54 50.48 50.58 163,700 -0.45(-0.89%)
Feb 20, 2004 52.05 52.05 51.01 51.03 150,100 -1.01(-1.94%)
Feb 19, 2004 52.96 53.08 51.76 52.04 181,400 -0.35(-0.66%)
Feb 18, 2004 52.86 52.92 51.80 52.38 245,000 -0.48(-0.90%)
Feb 17, 2004 52.15 53.08 52.00 52.86 226,500 +1.48(+2.89%)
Feb 13, 2004 52.00 52.42 51.27 51.38 227,200 -0.25(-0.48%)
Feb 12, 2004 51.88 52.98 51.62 51.62 191,600 -0.45(-0.87%)
Feb 11, 2004 50.29 52.34 49.85 52.08 280,700 +1.59(+3.15%)
Feb 10, 2004 50.47 50.54 49.85 50.48 176,800 +0.02(+0.03%)
Feb 09, 2004 51.04 51.27 50.42 50.47 199,200 -0.25(-0.49%)
Feb 06, 2004 49.05 50.96 49.05 50.72 188,000 +1.86(+3.81%)
Feb 05, 2004 48.00 49.26 47.77 48.85 190,700 +0.24(+0.49%)
Feb 04, 2004 49.38 49.54 48.45 48.62 219,600 -1.22(-2.45%)
Feb 03, 2004 49.17 50.07 49.11 49.84 260,800 +0.68(+1.38%)
Feb 02, 2004 48.48 49.58 48.00 49.16 351,900 +0.97(+2.01%)
Jan 30, 2004 48.46 48.72 47.85 48.19 353,600 -0.13(-0.27%)
Jan 29, 2004 47.74 48.52 46.85 48.32 715,300 +0.59(+1.24%)
Jan 28, 2004 51.15 51.15 47.49 47.73 638,900 -3.42(-6.69%)
Jan 27, 2004 51.22 51.69 51.02 51.15 179,300 -0.06(-0.12%)
Jan 26, 2004 51.40 51.42 50.38 51.22 201,200 -0.03(-0.06%)
Jan 23, 2004 51.18 52.28 50.77 51.25 301,200 +0.06(+0.12%)
Jan 22, 2004 51.92 51.92 50.38 51.18 467,200 +0.18(+0.35%)
Jan 21, 2004 49.54 51.27 49.23 51.01 489,800 +2.43(+5.00%)
Jan 20, 2004 48.35 48.62 47.69 48.58 336,700 +0.31(+0.64%)
Jan 16, 2004 48.69 48.88 47.79 48.27 317,500 +0.19(+0.40%)
Jan 15, 2004 47.88 48.22 46.26 48.08 508,700 +1.04(+2.21%)
Jan 14, 2004 46.30 47.13 46.09 47.04 334,500 +1.28(+2.81%)
Jan 13, 2004 45.60 46.54 44.31 45.75 701,400 +0.35(+0.76%)
Jan 12, 2004 47.83 48.47 44.69 45.41 937,600 -2.62(-5.45%)
Jan 09, 2004 46.67 48.31 46.35 48.02 558,300 +2.04(+4.43%)
Jan 08, 2004 47.82 47.82 44.04 45.98 948,900 -1.84(-3.84%)
Jan 07, 2004 47.85 48.53 46.78 47.82 520,500 -0.02(-0.05%)
Jan 06, 2004 47.42 48.58 47.42 47.85 518,800 +1.17(+2.51%)
Jan 05, 2004 47.55 47.73 45.80 46.68 778,200 -0.88(-1.84%)
Jan 02, 2004 49.88 50.36 47.23 47.55 366,800 -2.06(-4.16%)
Dec 31, 2003 50.38 50.73 49.62 49.62 265,700 -0.85(-1.68%)
Dec 30, 2003 50.62 50.68 50.01 50.46 206,900 -0.21(-0.41%)
Dec 29, 2003 50.68 50.85 50.33 50.67 97,800 +0.07(+0.14%)
Dec 26, 2003 50.11 50.77 50.11 50.60 47,300 +0.57(+1.14%)
Dec 24, 2003 50.58 50.58 49.54 50.03 77,700 -0.65(-1.27%)
Dec 23, 2003 50.67 51.15 50.00 50.68 223,400 -0.32(-0.63%)
Dec 22, 2003 49.96 51.08 49.96 51.00 187,000 +0.92(+1.84%)
Dec 19, 2003 49.42 50.22 49.34 50.08 250,100 +0.75(+1.53%)
Dec 18, 2003 49.25 49.85 49.25 49.32 246,000 +0.07(+0.14%)
Dec 17, 2003 49.15 49.98 48.62 49.25 208,600 +0.26(+0.53%)
Dec 16, 2003 48.88 49.32 47.09 48.99 435,100 +0.51(+1.05%)
Dec 15, 2003 49.77 49.98 48.34 48.48 190,100 -0.79(-1.61%)
Dec 12, 2003 49.77 49.77 48.75 49.28 208,400 +0.28(+0.57%)
Dec 11, 2003 48.83 49.71 48.51 49.00 479,700 +1.31(+2.74%)
Dec 10, 2003 51.85 51.85 47.42 47.69 582,000 -4.42(-8.49%)
Dec 09, 2003 54.38 54.42 51.82 52.12 246,100 -2.27(-4.17%)
Dec 08, 2003 53.12 54.44 53.12 54.38 168,700 +1.37(+2.58%)
Dec 05, 2003 52.98 53.92 52.88 53.02 133,700 +0.03(+0.06%)
Dec 04, 2003 53.48 54.18 52.62 52.98 229,300 -0.65(-1.22%)
Dec 03, 2003 54.32 54.54 53.68 53.64 113,300 -0.72(-1.32%)
Dec 02, 2003 54.08 54.45 54.08 54.35 209,700 +0.12(+0.21%)
Dec 01, 2003 53.54 54.21 53.50 54.24 172,700 +0.88(+1.66%)
Nov 28, 2003 52.87 53.36 52.85 53.35 33,500 +0.43(+0.81%)
Nov 26, 2003 53.38 53.61 52.49 52.92 105,900 -0.23(-0.43%)
Nov 25, 2003 53.42 53.45 52.42 53.15 205,500 -0.08(-0.14%)
Nov 24, 2003 51.54 53.75 51.54 53.23 272,400 +2.11(+4.12%)
Nov 21, 2003 51.01 51.15 50.93 51.12 121,500 +0.31(+0.61%)
Nov 20, 2003 50.22 51.00 49.79 50.82 199,400 +0.49(+0.98%)
Nov 19, 2003 49.97 50.50 49.35 50.32 288,800 +0.74(+1.49%)
Nov 18, 2003 49.35 50.42 49.35 49.58 159,200 +0.43(+0.88%)
Nov 17, 2003 48.79 49.16 48.42 49.15 216,500 -0.50(-1.01%)
Nov 14, 2003 50.92 51.12 49.64 49.65 232,600 -1.21(-2.37%)
Nov 13, 2003 50.89 51.35 50.32 50.86 389,100 -0.03(-0.06%)
Nov 12, 2003 49.86 50.89 49.86 50.89 209,200 +1.09(+2.19%)
Nov 11, 2003 49.40 50.30 49.40 49.80 232,700 +0.38(+0.76%)
Nov 10, 2003 50.69 50.88 49.31 49.42 320,000 -1.46(-2.87%)
Nov 07, 2003 53.92 52.77 50.19 50.88 591,700 -3.04(-5.63%)
Nov 06, 2003 53.73 54.42 53.56 53.92 186,000 +0.00(+0.00%)
Nov 05, 2003 52.54 54.23 52.20 53.92 269,900 +1.72(+3.30%)
Nov 04, 2003 52.54 52.65 52.19 52.20 172,760 -0.53(-1.01%)
Nov 03, 2003 52.19 53.09 52.12 52.73 166,669 +0.94(+1.81%)
Oct 31, 2003 51.98 52.15 51.61 51.79 108,500 -0.13(-0.25%)
Oct 30, 2003 52.39 52.39 51.63 51.92 175,600 -0.45(-0.87%)
Oct 29, 2003 51.77 52.75 51.54 52.38 246,900 +0.45(+0.87%)
Oct 28, 2003 51.42 51.92 51.42 51.92 201,400 +0.52(+1.02%)
Oct 27, 2003 50.25 52.24 50.25 51.40 342,100 +1.35(+2.69%)
Oct 24, 2003 50.76 50.76 49.84 50.05 277,200 -0.71(-1.39%)
Oct 23, 2003 49.69 51.38 49.31 50.76 379,200 +1.02(+2.04%)
Oct 22, 2003 49.97 50.12 49.63 49.75 242,400 -0.22(-0.45%)
Oct 21, 2003 49.92 50.09 49.42 49.97 183,900 -0.03(-0.06%)
Oct 20, 2003 49.62 50.00 49.60 50.00 213,100 +0.98(+1.99%)
Oct 17, 2003 48.98 49.07 48.60 49.02 274,100 -0.02(-0.05%)
Oct 16, 2003 48.92 49.39 48.65 49.05 188,200 +0.20(+0.41%)
Oct 15, 2003 49.88 49.88 48.76 48.85 239,700 -1.04(-2.08%)
Oct 14, 2003 49.61 49.85 49.08 49.88 164,800 +0.28(+0.56%)
Oct 13, 2003 48.36 49.66 48.36 49.61 268,400 +1.48(+3.07%)
Oct 10, 2003 48.91 48.91 48.04 48.13 254,100 -0.78(-1.59%)
Oct 09, 2003 47.85 49.28 47.84 48.91 405,400 +1.10(+2.30%)
Oct 08, 2003 47.25 47.25 47.15 47.81 277,400 +0.56(+1.19%)
Oct 07, 2003 47.23 47.21 46.15 47.25 306,900 +0.02(+0.03%)
Oct 06, 2003 45.62 47.32 45.62 47.23 207,200 +1.76(+3.87%)
Oct 03, 2003 45.22 46.04 44.65 45.47 474,700 +0.25(+0.56%)
Oct 02, 2003 44.58 45.42 44.15 45.22 648,100 +0.14(+0.31%)
Oct 01, 2003 41.73 44.95 41.69 45.08 515,300 +3.54(+8.52%)
Sep 30, 2003 40.53 42.38 40.31 41.54 249,300 +1.02(+2.51%)
Sep 29, 2003 40.27 40.35 40.04 40.52 291,700 +0.33(+0.82%)
Sep 26, 2003 40.88 41.19 40.16 40.19 166,400 -0.69(-1.69%)
Sep 25, 2003 40.59 41.28 40.50 40.88 320,700 +0.52(+1.28%)
Sep 24, 2003 40.38 40.69 40.29 40.37 216,900 +0.16(+0.40%)
Sep 23, 2003 40.15 40.38 40.04 40.21 81,300 +0.05(+0.13%)
Sep 22, 2003 40.77 40.77 39.92 40.15 111,000 -0.81(-1.97%)
Sep 19, 2003 41.08 41.08 40.60 40.96 203,200 +0.04(+0.09%)
Sep 18, 2003 39.97 40.92 39.79 40.92 164,700 +0.98(+2.47%)
Sep 17, 2003 40.42 40.42 39.46 39.94 317,900 -0.48(-1.18%)
Sep 16, 2003 39.90 40.47 39.85 40.42 102,100 +0.62(+1.57%)
Sep 15, 2003 39.38 40.02 39.38 39.79 103,000 +0.59(+1.51%)
Sep 12, 2003 39.00 39.38 38.77 39.20 167,300 +0.20(+0.51%)
Sep 11, 2003 38.42 39.00 38.23 39.00 232,600 +0.65(+1.70%)
Sep 10, 2003 39.65 39.73 38.02 38.35 221,600 -1.59(-3.99%)
Sep 09, 2003 40.68 40.68 39.48 39.94 151,600 -0.75(-1.85%)
Sep 08, 2003 40.46 40.98 40.34 40.69 86,400 +0.37(+0.92%)
Sep 05, 2003 41.57 41.59 40.02 40.32 175,200 -1.06(-2.56%)
Sep 04, 2003 40.50 41.38 40.01 41.38 232,900 +0.88(+2.18%)
Sep 03, 2003 39.51 40.66 39.10 40.50 332,500 +1.12(+2.83%)
Sep 02, 2003 39.35 39.48 39.16 39.38 168,000 +0.08(+0.22%)
Aug 29, 2003 39.73 39.75 39.19 39.30 63,400 -0.28(-0.70%)
Aug 28, 2003 39.00 39.58 38.85 39.58 119,900 +0.52(+1.34%)
Aug 27, 2003 39.39 39.39 38.89 39.05 128,900 -0.34(-0.86%)
Aug 26, 2003 39.62 39.88 38.32 39.39 142,500 -0.29(-0.74%)
Aug 25, 2003 39.42 40.00 39.35 39.68 136,400 +0.34(+0.86%)
Aug 22, 2003 40.38 40.38 39.25 39.35 79,800 -0.84(-2.09%)
Aug 21, 2003 40.00 40.42 39.81 40.18 109,500 +0.22(+0.56%)
Aug 20, 2003 39.63 40.12 39.38 39.96 240,500 +0.33(+0.83%)
Aug 19, 2003 38.88 39.66 38.81 39.63 292,100 +1.05(+2.73%)
Aug 18, 2003 38.31 38.66 38.15 38.58 155,600 +0.18(+0.46%)
Aug 15, 2003 37.77 38.50 37.77 38.40 73,400 +0.74(+1.96%)
Aug 14, 2003 37.35 38.00 37.12 37.66 151,500 +0.20(+0.53%)
Aug 13, 2003 38.70 38.70 37.32 37.46 184,400 -1.38(-3.55%)
Aug 12, 2003 38.46 38.86 38.00 38.84 127,200 +0.26(+0.68%)
Aug 11, 2003 39.04 39.35 38.00 38.58 156,700 -0.51(-1.30%)
Aug 08, 2003 38.15 39.40 38.15 39.08 216,900 +0.85(+2.23%)
Aug 07, 2003 38.03 38.23 37.56 38.23 166,000 +0.20(+0.53%)
Aug 06, 2003 36.92 38.18 36.92 38.03 220,500 +1.07(+2.89%)
Aug 05, 2003 37.65 38.15 36.92 36.96 179,200 -0.54(-1.44%)
Aug 04, 2003 36.88 37.55 36.85 37.50 362,400 +0.69(+1.88%)
Aug 01, 2003 38.12 38.58 36.69 36.81 512,900 -1.47(-3.84%)
Jul 31, 2003 39.16 39.16 38.24 38.28 162,900 -0.72(-1.85%)
Jul 30, 2003 38.54 39.15 38.35 39.00 139,100 +0.53(+1.38%)
Jul 29, 2003 39.50 39.50 38.47 38.47 258,700 -1.03(-2.61%)
Jul 28, 2003 39.12 39.50 38.88 39.50 380,500 +0.26(+0.67%)
Jul 25, 2003 39.05 39.66 38.50 39.24 323,600 +0.19(+0.49%)
Jul 24, 2003 39.62 40.08 39.00 39.05 308,900 +0.00(+0.00%)
Jul 23, 2003 38.98 39.32 38.65 39.05 256,600 +0.34(+0.87%)
Jul 22, 2003 38.27 38.79 37.84 38.71 407,000 +1.02(+2.69%)
Jul 21, 2003 38.07 38.62 37.62 37.69 293,700 -0.30(-0.79%)
Jul 18, 2003 38.42 38.50 37.52 37.99 380,600 +0.03(+0.08%)
Jul 17, 2003 37.98 38.92 37.88 37.96 461,400 -0.16(-0.42%)
Jul 16, 2003 38.45 39.19 37.65 38.12 509,500 -0.36(-0.94%)
Jul 15, 2003 40.58 40.75 37.98 38.48 659,500 -1.47(-3.68%)
Jul 14, 2003 39.00 39.97 39.00 39.95 339,200 +1.15(+2.95%)
Jul 11, 2003 39.15 39.49 38.48 38.81 193,600 -0.24(-0.61%)
Jul 10, 2003 39.88 39.93 38.92 39.05 217,300 -0.97(-2.42%)
Jul 09, 2003 40.16 40.19 39.44 40.02 315,600 -0.15(-0.36%)
Jul 08, 2003 39.42 40.16 39.32 40.16 360,100 +0.79(+2.01%)
Jul 07, 2003 38.54 39.43 38.00 39.37 240,700 +1.29(+3.39%)
Jul 03, 2003 38.46 38.58 37.86 38.08 179,000 -0.42(-1.10%)
Jul 02, 2003 38.15 38.54 37.19 38.50 200,700 +0.68(+1.79%)
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.