Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
M/I Homes
(NY:
MHO
)
124.80
+2.16 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
16.03
16.32
15.48
15.60
403,846
-0.27(-1.70%)
Apr 29, 2010
15.66
15.89
14.82
15.87
332,300
+0.62(+4.07%)
Apr 28, 2010
16.87
16.87
15.01
15.25
630,019
-1.56(-9.28%)
Apr 27, 2010
17.52
17.69
16.70
16.81
306,064
-0.83(-4.71%)
Apr 26, 2010
17.55
18.00
17.55
17.64
296,753
+0.14(+0.80%)
Apr 23, 2010
17.28
17.62
17.08
17.50
334,667
+0.21(+1.21%)
Apr 22, 2010
16.30
17.47
16.21
17.29
133,765
+0.74(+4.47%)
Apr 21, 2010
16.25
16.55
16.07
16.55
203,384
+0.38(+2.35%)
Apr 20, 2010
15.55
16.22
15.38
16.17
71,171
+0.76(+4.93%)
Apr 19, 2010
15.48
15.71
14.64
15.41
141,207
-0.14(-0.90%)
Apr 16, 2010
15.94
15.95
15.27
15.55
232,366
-0.43(-2.69%)
Apr 15, 2010
15.98
16.05
15.62
15.98
108,638
+0.02(+0.13%)
Apr 14, 2010
14.71
16.05
14.71
15.96
244,034
+1.39(+9.54%)
Apr 13, 2010
14.72
14.79
14.44
14.57
98,313
-0.23(-1.55%)
Apr 12, 2010
14.94
14.99
14.74
14.80
88,399
-0.08(-0.54%)
Apr 09, 2010
14.81
15.02
14.69
14.88
74,579
+0.11(+0.74%)
Apr 08, 2010
14.60
14.90
14.50
14.77
90,070
+0.11(+0.75%)
Apr 07, 2010
14.88
14.99
14.52
14.66
141,845
-0.25(-1.68%)
Apr 06, 2010
14.88
15.09
14.83
14.91
64,375
-0.10(-0.67%)
Apr 05, 2010
14.78
15.04
14.62
15.01
79,223
+0.36(+2.46%)
Apr 01, 2010
14.74
14.65
14.65
14.65
114,600
+0.00(+0.00%)
Mar 31, 2010
14.67
15.00
14.59
14.65
122,963
-0.13(-0.88%)
Mar 30, 2010
14.92
15.09
14.67
14.78
93,053
-0.15(-1.00%)
Mar 29, 2010
15.10
15.23
14.85
14.93
90,234
-0.13(-0.86%)
Mar 26, 2010
15.08
15.32
14.82
15.06
155,340
+0.07(+0.47%)
Mar 25, 2010
15.09
15.34
14.85
14.99
139,930
+0.07(+0.47%)
Mar 24, 2010
15.07
15.25
14.83
14.92
121,837
-0.11(-0.73%)
Mar 23, 2010
14.86
15.16
14.64
15.03
131,175
+0.22(+1.49%)
Mar 22, 2010
14.37
14.91
14.30
14.81
119,654
+0.25(+1.72%)
Mar 19, 2010
15.00
15.00
14.10
14.56
319,893
-0.30(-2.02%)
Mar 18, 2010
15.12
15.24
14.84
14.86
179,103
-0.25(-1.65%)
Mar 17, 2010
15.18
15.54
15.02
15.11
158,621
-0.06(-0.40%)
Mar 16, 2010
14.80
15.21
14.72
15.17
123,323
+0.52(+3.55%)
Mar 15, 2010
14.46
14.69
14.38
14.65
132,269
+0.05(+0.34%)
Mar 12, 2010
14.80
14.84
14.46
14.60
109,101
-0.14(-0.95%)
Mar 11, 2010
14.64
14.84
14.50
14.74
94,961
-0.02(-0.14%)
Mar 10, 2010
14.28
14.97
14.28
14.76
142,861
+0.45(+3.14%)
Mar 09, 2010
13.83
14.96
13.62
14.31
274,735
+0.43(+3.10%)
Mar 08, 2010
13.73
13.97
13.46
13.88
144,351
+0.18(+1.31%)
Mar 05, 2010
13.56
13.94
13.49
13.70
258,666
+0.23(+1.71%)
Mar 04, 2010
13.48
13.65
13.23
13.47
75,315
-0.02(-0.15%)
Mar 03, 2010
13.21
13.62
13.07
13.49
130,056
+0.29(+2.20%)
Mar 02, 2010
13.28
13.44
13.00
13.20
109,151
+0.00(+0.00%)
Mar 01, 2010
12.91
13.29
12.88
13.20
139,562
+0.35(+2.72%)
Feb 26, 2010
13.24
13.36
12.80
12.85
183,348
-0.41(-3.09%)
Feb 25, 2010
12.88
13.28
12.85
13.26
110,452
+0.03(+0.23%)
Feb 24, 2010
13.54
13.61
12.89
13.23
133,693
-0.17(-1.27%)
Feb 23, 2010
13.63
13.63
12.88
13.40
123,428
-0.23(-1.69%)
Feb 22, 2010
13.74
13.77
13.35
13.63
102,713
-0.07(-0.51%)
Feb 19, 2010
13.62
13.81
13.33
13.70
99,581
+0.05(+0.37%)
Feb 18, 2010
13.62
13.85
13.32
13.65
93,345
-0.03(-0.22%)
Feb 17, 2010
13.73
13.95
13.54
13.68
112,295
-0.02(-0.15%)
Feb 16, 2010
13.56
13.70
13.10
13.70
124,148
+0.31(+2.32%)
Feb 12, 2010
13.09
13.39
13.39
13.39
288,900
+0.08(+0.60%)
Feb 11, 2010
13.03
13.33
12.82
13.31
251,233
+0.20(+1.53%)
Feb 10, 2010
13.07
13.22
12.77
13.11
204,236
-0.01(-0.08%)
Feb 09, 2010
13.00
13.38
12.78
13.12
273,149
+0.18(+1.39%)
Feb 08, 2010
12.40
13.00
12.05
12.94
289,934
+0.42(+3.35%)
Feb 05, 2010
12.93
13.10
12.22
12.52
446,733
-0.29(-2.26%)
Feb 04, 2010
12.72
12.97
12.65
12.81
382,117
-0.04(-0.31%)
Feb 03, 2010
12.64
13.57
12.50
12.85
573,472
+0.79(+6.55%)
Feb 02, 2010
10.34
12.16
10.34
12.06
450,929
+1.85(+18.12%)
Feb 01, 2010
10.37
10.41
10.05
10.21
88,843
-0.11(-1.07%)
Jan 29, 2010
10.34
10.57
10.20
10.32
116,571
+0.02(+0.19%)
Jan 28, 2010
10.34
10.58
10.00
10.30
109,584
+0.00(+0.00%)
Jan 27, 2010
9.870
10.32
9.740
10.30
55,364
+0.32(+3.21%)
Jan 26, 2010
10.08
10.38
9.930
9.980
63,299
-0.25(-2.44%)
Jan 25, 2010
10.65
10.66
10.12
10.23
249,298
-0.23(-2.20%)
Jan 22, 2010
10.84
11.00
10.36
10.46
221,041
-0.39(-3.59%)
Jan 21, 2010
11.60
11.82
10.84
10.85
181,380
-0.73(-6.30%)
Jan 20, 2010
11.96
11.96
11.50
11.58
134,040
-0.38(-3.18%)
Jan 19, 2010
11.89
12.20
11.69
11.96
100,542
+0.17(+1.44%)
Jan 15, 2010
12.18
11.79
11.79
11.79
139,700
-0.30(-2.48%)
Jan 14, 2010
12.09
12.31
11.97
12.09
68,298
-0.06(-0.49%)
Jan 13, 2010
11.75
12.50
11.54
12.15
138,651
+0.45(+3.85%)
Jan 12, 2010
12.08
12.11
11.57
11.70
123,739
-0.57(-4.65%)
Jan 11, 2010
12.10
12.53
11.93
12.27
104,580
+0.23(+1.91%)
Jan 08, 2010
12.03
12.17
11.70
12.04
157,416
-0.01(-0.08%)
Jan 07, 2010
11.00
12.19
11.00
12.05
372,883
+1.15(+10.55%)
Jan 06, 2010
10.88
11.08
10.57
10.90
192,357
-0.04(-0.37%)
Jan 05, 2010
10.71
10.98
10.44
10.94
101,868
+0.17(+1.58%)
Jan 04, 2010
10.65
10.78
10.35
10.77
76,243
+0.38(+3.66%)
Dec 31, 2009
10.81
10.39
10.39
10.39
125,600
-0.40(-3.71%)
Dec 30, 2009
10.79
11.00
10.28
10.79
178,646
-0.05(-0.46%)
Dec 29, 2009
11.05
11.05
10.59
10.84
95,129
-0.20(-1.81%)
Dec 28, 2009
11.26
11.53
10.89
11.04
244,090
-0.01(-0.09%)
Dec 24, 2009
10.94
11.13
10.89
11.05
30,653
+0.22(+2.03%)
Dec 23, 2009
10.66
10.92
10.50
10.83
99,390
+0.31(+2.95%)
Dec 22, 2009
10.15
10.70
10.04
10.52
149,984
+0.37(+3.65%)
Dec 21, 2009
10.20
10.33
9.690
10.15
99,553
+0.08(+0.79%)
Dec 18, 2009
9.740
10.17
9.640
10.07
323,595
+0.43(+4.46%)
Dec 17, 2009
10.06
10.08
9.520
9.640
217,149
-0.17(-1.73%)
Dec 16, 2009
9.630
10.30
9.570
9.810
164,665
+0.31(+3.26%)
Dec 15, 2009
9.720
9.720
9.500
9.500
184,139
-0.25(-2.56%)
Dec 14, 2009
9.650
9.750
9.640
9.750
140,698
+0.08(+0.83%)
Dec 11, 2009
9.660
9.780
9.500
9.670
139,065
+0.18(+1.90%)
Dec 10, 2009
9.820
9.850
9.430
9.490
227,634
-0.29(-2.97%)
Dec 09, 2009
9.840
9.920
9.470
9.780
101,479
-0.07(-0.71%)
Dec 08, 2009
10.26
10.33
9.810
9.850
122,475
-0.56(-5.38%)
Dec 07, 2009
10.61
10.65
10.26
10.41
99,532
-0.21(-1.98%)
Dec 04, 2009
10.56
10.79
10.19
10.62
176,001
+0.17(+1.63%)
Dec 03, 2009
11.19
11.19
10.43
10.45
157,923
-0.70(-6.28%)
Dec 02, 2009
11.14
11.56
11.00
11.15
103,844
+0.07(+0.63%)
Dec 01, 2009
11.04
11.27
10.99
11.08
139,960
+0.12(+1.09%)
Nov 30, 2009
11.21
11.25
10.77
10.96
180,395
-0.30(-2.66%)
Nov 27, 2009
11.11
11.40
11.05
11.26
53,357
-0.31(-2.68%)
Nov 25, 2009
11.80
11.93
11.52
11.57
106,119
-0.07(-0.60%)
Nov 24, 2009
11.56
11.74
11.07
11.64
146,115
+0.10(+0.87%)
Nov 23, 2009
11.67
12.62
11.43
11.54
128,894
+0.10(+0.87%)
Nov 20, 2009
11.33
11.52
11.02
11.44
190,495
-0.08(-0.69%)
Nov 19, 2009
11.85
11.90
11.15
11.52
158,072
-0.46(-3.84%)
Nov 18, 2009
11.82
12.17
11.72
11.98
96,095
-0.01(-0.08%)
Nov 17, 2009
12.73
12.73
11.74
11.99
202,982
-0.81(-6.33%)
Nov 16, 2009
12.61
13.19
12.57
12.80
150,020
+0.34(+2.73%)
Nov 13, 2009
12.31
12.70
12.03
12.46
160,155
+0.27(+2.21%)
Nov 12, 2009
12.20
12.75
11.83
12.19
143,091
-0.14(-1.14%)
Nov 11, 2009
11.99
12.47
11.99
12.33
255,727
+0.58(+4.94%)
Nov 10, 2009
12.26
12.73
11.49
11.75
221,768
-0.60(-4.86%)
Nov 09, 2009
12.13
12.42
12.06
12.35
193,758
+0.47(+3.96%)
Nov 06, 2009
12.05
12.66
11.71
11.88
207,037
-0.41(-3.34%)
Nov 05, 2009
11.91
12.55
11.80
12.29
266,878
+0.61(+5.22%)
Nov 04, 2009
11.60
12.21
11.53
11.68
268,360
+0.25(+2.19%)
Nov 03, 2009
10.64
11.58
10.43
11.43
293,800
+0.82(+7.73%)
Nov 02, 2009
11.19
11.68
10.34
10.61
404,259
-0.56(-5.01%)
Oct 30, 2009
11.42
11.70
10.60
11.17
409,809
-0.56(-4.77%)
Oct 29, 2009
11.90
12.42
11.50
11.73
325,624
-0.36(-2.98%)
Oct 28, 2009
13.05
13.15
12.07
12.09
176,379
-1.11(-8.41%)
Oct 27, 2009
13.58
13.82
13.09
13.20
125,304
-0.25(-1.86%)
Oct 26, 2009
14.20
14.65
13.33
13.45
151,640
-0.68(-4.81%)
Oct 23, 2009
14.42
14.50
14.04
14.13
129,515
-0.78(-5.23%)
Oct 22, 2009
14.00
15.20
13.60
14.91
178,340
+0.83(+5.89%)
Oct 21, 2009
13.83
15.16
13.83
14.08
305,776
+0.28(+2.03%)
Oct 20, 2009
13.36
13.87
13.35
13.80
138,786
-0.47(-3.29%)
Oct 19, 2009
15.07
15.10
14.23
14.27
97,678
-0.67(-4.48%)
Oct 16, 2009
14.94
15.18
14.67
14.94
219,697
-0.16(-1.06%)
Oct 15, 2009
15.04
15.23
14.87
15.10
65,645
-0.08(-0.53%)
Oct 14, 2009
15.57
15.66
15.02
15.18
131,109
+0.25(+1.67%)
Oct 13, 2009
14.54
15.19
13.86
14.93
226,544
+0.37(+2.54%)
Oct 12, 2009
14.61
14.96
14.43
14.56
196,834
-0.08(-0.55%)
Oct 09, 2009
14.62
14.87
14.21
14.64
118,752
+0.00(+0.00%)
Oct 08, 2009
13.95
15.15
13.92
14.64
336,244
+0.81(+5.86%)
Oct 07, 2009
13.42
14.18
13.31
13.83
459,241
+0.39(+2.90%)
Oct 06, 2009
12.68
13.44
12.52
13.44
353,915
+1.02(+8.21%)
Oct 05, 2009
12.31
12.85
12.05
12.42
162,616
+0.24(+1.97%)
Oct 02, 2009
11.56
12.70
11.51
12.18
469,331
+0.37(+3.13%)
Oct 01, 2009
13.54
13.54
11.67
11.81
474,700
-1.78(-13.10%)
Sep 30, 2009
15.24
15.31
13.59
13.59
424,629
-1.61(-10.59%)
Sep 29, 2009
15.32
15.43
14.96
15.20
171,891
+0.03(+0.20%)
Sep 28, 2009
14.79
15.45
14.51
15.17
140,859
+0.49(+3.34%)
Sep 25, 2009
15.18
15.52
14.56
14.68
203,834
-0.63(-4.11%)
Sep 24, 2009
16.07
16.20
15.07
15.31
144,673
-0.60(-3.77%)
Sep 23, 2009
16.62
16.64
15.89
15.91
135,064
-0.77(-4.62%)
Sep 22, 2009
16.56
16.91
16.25
16.68
108,760
+0.27(+1.65%)
Sep 21, 2009
16.55
16.74
15.78
16.41
153,324
-0.36(-2.15%)
Sep 18, 2009
17.12
17.36
16.57
16.77
185,335
-0.20(-1.18%)
Sep 17, 2009
17.24
17.69
16.60
16.97
104,241
-0.03(-0.18%)
Sep 16, 2009
16.51
17.41
16.46
17.00
191,801
+0.62(+3.78%)
Sep 15, 2009
16.06
16.41
15.68
16.38
101,774
+0.30(+1.87%)
Sep 14, 2009
15.79
16.13
15.29
16.08
84,144
+0.15(+0.94%)
Sep 11, 2009
16.04
16.34
15.66
15.93
152,478
-0.12(-0.75%)
Sep 10, 2009
15.54
16.10
15.54
16.05
92,573
+0.49(+3.15%)
Sep 09, 2009
15.37
15.98
15.17
15.56
129,530
+0.18(+1.17%)
Sep 08, 2009
15.22
15.49
14.88
15.38
91,776
+0.33(+2.19%)
Sep 04, 2009
14.64
15.14
14.33
15.05
406,763
+0.40(+2.73%)
Sep 03, 2009
15.10
15.25
14.27
14.65
242,366
-0.40(-2.66%)
Sep 02, 2009
15.10
15.59
14.60
15.05
137,356
-0.09(-0.59%)
Sep 01, 2009
15.73
16.83
15.02
15.14
184,013
-0.68(-4.30%)
Aug 31, 2009
16.33
16.39
15.35
15.82
212,409
-0.80(-4.81%)
Aug 28, 2009
16.81
17.00
16.26
16.62
80,215
+0.08(+0.48%)
Aug 27, 2009
16.94
16.94
15.56
16.54
150,726
-0.17(-1.02%)
Aug 26, 2009
16.50
16.93
16.07
16.71
161,574
+0.22(+1.33%)
Aug 25, 2009
15.97
16.71
15.97
16.49
254,475
+0.70(+4.43%)
Aug 24, 2009
16.24
16.58
15.39
15.79
144,726
-0.33(-2.05%)
Aug 21, 2009
14.59
16.40
14.59
16.12
529,214
+1.53(+10.49%)
Aug 20, 2009
13.66
14.59
13.48
14.59
334,617
+0.91(+6.65%)
Aug 19, 2009
13.28
13.78
13.11
13.68
100,514
+0.02(+0.15%)
Aug 18, 2009
12.99
13.75
12.94
13.66
135,197
+0.91(+7.14%)
Aug 17, 2009
13.16
13.24
12.54
12.75
163,262
-0.84(-6.18%)
Aug 14, 2009
13.85
13.92
13.09
13.59
113,351
-0.26(-1.88%)
Aug 13, 2009
14.10
14.26
13.49
13.85
95,936
-0.18(-1.28%)
Aug 12, 2009
13.74
14.58
13.57
14.03
217,156
+0.55(+4.08%)
Aug 11, 2009
13.90
13.90
12.90
13.48
236,533
-0.48(-3.44%)
Aug 10, 2009
14.22
14.35
13.81
13.96
145,577
-0.35(-2.45%)
Aug 07, 2009
13.74
14.91
13.66
14.31
373,582
+0.95(+7.11%)
Aug 06, 2009
14.02
14.09
13.16
13.36
202,065
-0.61(-4.37%)
Aug 05, 2009
13.99
14.16
13.49
13.97
282,773
+0.08(+0.58%)
Aug 04, 2009
13.75
14.15
12.69
13.89
361,010
+0.11(+0.80%)
Aug 03, 2009
13.31
13.99
12.88
13.78
323,715
+0.65(+4.95%)
Jul 31, 2009
12.84
13.84
12.67
13.13
495,241
+0.24(+1.86%)
Jul 30, 2009
12.62
13.00
11.99
12.89
470,090
+0.65(+5.31%)
Jul 29, 2009
12.53
12.65
11.92
12.24
238,821
-0.27(-2.16%)
Jul 28, 2009
12.31
12.74
11.89
12.51
320,867
+0.15(+1.21%)
Jul 27, 2009
12.04
12.67
12.00
12.36
240,106
+0.49(+4.13%)
Jul 24, 2009
11.73
11.90
11.18
11.87
358
-0.01(-0.08%)
Jul 23, 2009
10.28
11.89
10.22
11.88
475,521
+1.60(+15.56%)
Jul 22, 2009
9.820
10.39
9.680
10.28
147,934
+0.38(+3.84%)
Jul 21, 2009
9.980
10.01
9.540
9.900
183,390
-0.05(-0.50%)
Jul 20, 2009
9.840
10.19
9.650
9.950
287,400
+0.18(+1.84%)
Jul 17, 2009
10.00
10.05
9.490
9.770
164,800
+0.00(+0.00%)
Jul 16, 2009
9.620
9.900
9.390
9.770
154,400
+0.09(+0.93%)
Jul 15, 2009
9.430
9.860
9.430
9.680
234,000
+0.43(+4.65%)
Jul 14, 2009
8.500
9.410
8.480
9.250
254,400
+0.79(+9.34%)
Jul 13, 2009
8.150
8.560
7.940
8.460
181,600
+0.31(+3.80%)
Jul 10, 2009
8.480
8.580
7.870
8.150
203,679
-0.48(-5.56%)
Jul 09, 2009
8.320
8.650
8.290
8.630
188,007
+0.40(+4.86%)
Jul 08, 2009
8.870
8.930
8.040
8.230
168,584
-0.60(-6.80%)
Jul 07, 2009
8.710
9.150
8.701
8.830
144,434
+0.09(+1.03%)
Jul 06, 2009
9.310
9.390
8.630
8.740
193,294
-0.59(-6.32%)
Jul 02, 2009
9.350
9.500
9.190
9.330
155,797
-0.26(-2.71%)
Jul 01, 2009
9.850
9.930
9.450
9.590
397,285
-0.20(-2.04%)
Jun 30, 2009
9.440
9.880
9.270
9.790
259,361
+0.26(+2.73%)
Jun 29, 2009
9.880
9.920
9.330
9.530
421,358
-0.20(-2.06%)
Jun 26, 2009
9.600
10.00
9.380
9.730
593,144
+0.06(+0.62%)
Jun 25, 2009
9.500
9.750
9.335
9.670
623,056
+0.55(+6.03%)
Jun 24, 2009
9.430
9.950
8.980
9.120
291,919
-0.19(-2.04%)
Jun 23, 2009
9.370
9.560
8.800
9.310
344,695
-0.02(-0.21%)
Jun 22, 2009
9.920
10.04
9.300
9.330
332,101
-0.62(-6.23%)
Jun 19, 2009
10.36
10.75
9.910
9.950
635,968
-0.20(-1.97%)
Jun 18, 2009
10.68
10.69
10.11
10.15
288,667
-0.61(-5.67%)
Jun 17, 2009
10.25
10.89
9.970
10.76
253,582
+0.51(+4.98%)
Jun 16, 2009
10.09
10.60
10.20
10.25
223,784
+0.16(+1.59%)
Jun 15, 2009
10.51
10.51
9.910
10.09
229,822
-0.54(-5.08%)
Jun 12, 2009
10.67
10.79
10.34
10.63
156,323
-0.16(-1.48%)
Jun 11, 2009
11.19
11.19
10.59
10.79
134,439
-0.37(-3.32%)
Jun 10, 2009
11.70
11.82
10.79
11.16
229,343
-0.53(-4.53%)
Jun 09, 2009
11.64
12.00
11.64
11.69
112,625
+0.11(+0.95%)
Jun 08, 2009
11.07
11.88
10.86
11.58
384,401
+0.39(+3.49%)
Jun 05, 2009
11.53
11.74
11.14
11.19
173,890
-0.13(-1.15%)
Jun 04, 2009
11.69
11.74
11.10
11.32
285,155
-0.25(-2.16%)
Jun 03, 2009
12.21
12.37
11.25
11.57
295,769
-0.86(-6.92%)
Jun 02, 2009
12.21
12.65
11.75
12.43
447,510
+0.16(+1.30%)
Jun 01, 2009
11.89
12.47
11.74
12.27
370,385
+0.71(+6.14%)
May 29, 2009
11.51
12.20
11.41
11.56
743,812
+0.15(+1.31%)
May 28, 2009
11.89
12.12
10.27
11.41
689,830
-0.14(-1.21%)
May 27, 2009
12.02
12.40
11.36
11.55
359,141
-0.66(-5.41%)
May 26, 2009
11.13
12.21
11.13
12.21
609,776
+0.85(+7.48%)
May 22, 2009
11.26
11.48
11.00
11.36
544,526
+0.10(+0.89%)
May 21, 2009
11.63
11.84
11.00
11.26
661,905
-0.34(-2.93%)
May 20, 2009
12.10
12.25
11.55
11.60
4,944,005
-0.90(-7.20%)
May 19, 2009
14.10
14.10
12.06
12.50
1,244,088
-2.57(-17.05%)
May 18, 2009
14.28
15.44
13.90
15.07
165,010
+1.33(+9.68%)
May 15, 2009
14.17
15.12
13.67
13.74
260,642
-0.56(-3.92%)
May 14, 2009
13.48
15.12
12.85
14.30
232,509
+0.76(+5.61%)
May 13, 2009
13.93
14.31
13.52
13.54
182,372
-1.11(-7.58%)
May 12, 2009
15.36
15.46
14.32
14.65
166,232
-0.61(-4.00%)
May 11, 2009
15.56
16.00
14.73
15.26
127,121
-0.76(-4.74%)
May 08, 2009
15.51
16.11
14.57
16.02
280,992
+0.53(+3.42%)
May 07, 2009
17.67
17.85
14.92
15.49
287,518
-2.18(-12.34%)
May 06, 2009
17.69
18.55
16.74
17.67
274,376
+0.03(+0.17%)
May 05, 2009
16.69
17.78
16.56
17.64
355,431
+0.86(+5.13%)
May 04, 2009
16.39
16.80
16.37
16.78
343,725
+2.29(+15.80%)
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
.