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
Meritage Corp
(NY:
MTH
)
183.00
-0.03 (-0.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
21.22
21.55
18.59
18.72
1,969,301
-2.52(-11.85%)
Apr 29, 2008
21.66
21.66
20.32
21.24
1,123,895
-0.31(-1.42%)
Apr 28, 2008
20.46
21.67
19.85
21.55
1,157,160
+1.02(+4.95%)
Apr 25, 2008
20.40
20.82
19.74
20.53
902,934
+0.17(+0.82%)
Apr 24, 2008
19.62
20.48
18.57
20.36
1,234,869
+0.81(+4.14%)
Apr 23, 2008
20.37
20.37
19.39
19.55
1,030,712
-0.69(-3.41%)
Apr 22, 2008
19.75
20.31
19.65
20.24
1,993,578
+0.50(+2.55%)
Apr 21, 2008
20.08
20.09
19.74
19.74
1,435,148
-0.35(-1.72%)
Apr 18, 2008
20.09
20.22
19.87
20.08
4,173,530
-0.53(-2.59%)
Apr 17, 2008
21.11
21.33
20.21
20.62
954,385
-1.57(-7.07%)
Apr 16, 2008
20.83
22.52
20.31
22.19
922,768
+1.57(+7.61%)
Apr 15, 2008
19.90
20.73
19.64
20.62
618,314
+0.88(+4.45%)
Apr 14, 2008
20.09
20.62
19.38
19.74
476,013
-0.38(-1.91%)
Apr 11, 2008
20.22
21.01
18.96
20.12
1,124,139
-0.31(-1.50%)
Apr 10, 2008
19.24
20.92
18.95
20.43
861,144
+1.19(+6.21%)
Apr 09, 2008
20.63
21.22
19.10
19.24
647,500
-1.39(-6.75%)
Apr 08, 2008
22.26
22.26
19.84
20.63
960,204
-0.93(-4.30%)
Apr 07, 2008
21.79
22.82
21.37
21.56
1,082,128
-0.25(-1.13%)
Apr 04, 2008
22.46
23.09
21.69
21.80
1,280,205
-0.68(-3.03%)
Apr 03, 2008
21.90
24.17
19.69
22.48
1,507,216
+0.81(+3.73%)
Apr 02, 2008
20.96
22.05
20.59
21.67
1,557,174
+0.80(+3.83%)
Apr 01, 2008
20.24
20.91
19.46
20.87
1,213,976
+1.81(+9.47%)
Mar 31, 2008
18.02
19.49
18.02
19.07
824,112
+1.05(+5.80%)
Mar 28, 2008
17.92
19.00
17.68
18.02
857,069
-0.56(-3.03%)
Mar 27, 2008
18.63
19.66
17.88
18.58
989,089
+0.01(+0.05%)
Mar 26, 2008
20.46
21.02
18.28
18.57
1,084,521
-2.02(-9.82%)
Mar 25, 2008
18.96
20.60
18.79
20.60
1,558,958
+1.94(+10.42%)
Mar 24, 2008
17.96
19.84
17.84
18.65
1,512,707
+0.85(+4.77%)
Mar 21, 2008
15.81
18.26
15.81
17.80
1,993,675
+0.00(+0.00%)
Mar 20, 2008
15.81
18.26
15.81
17.80
1,993,675
+2.05(+13.03%)
Mar 19, 2008
15.46
16.57
15.45
15.75
1,147,575
+0.38(+2.44%)
Mar 18, 2008
15.19
16.27
14.22
15.38
1,481,077
+1.17(+8.27%)
Mar 17, 2008
14.08
15.32
13.81
14.20
1,246,387
-0.27(-1.84%)
Mar 14, 2008
15.59
15.79
14.05
14.47
947,358
-1.02(-6.56%)
Mar 13, 2008
13.15
15.94
12.88
15.49
1,618,719
+1.88(+13.78%)
Mar 12, 2008
14.11
14.74
13.38
13.61
530,674
-0.44(-3.16%)
Mar 11, 2008
12.86
14.54
12.35
14.05
859,714
+1.57(+12.57%)
Mar 10, 2008
12.84
13.60
12.24
12.49
514,165
-0.29(-2.24%)
Mar 07, 2008
12.68
13.91
12.34
12.77
908,906
-0.11(-0.84%)
Mar 06, 2008
14.10
14.34
12.79
12.88
699,455
-1.34(-9.44%)
Mar 05, 2008
14.46
15.08
13.67
14.22
712,490
-0.11(-0.76%)
Mar 04, 2008
13.91
15.13
13.63
14.33
912,899
+0.14(+0.97%)
Mar 03, 2008
14.80
14.80
13.89
14.19
673,982
-0.75(-5.02%)
Feb 29, 2008
15.75
15.79
14.66
14.94
576,396
-1.06(-6.60%)
Feb 28, 2008
16.73
16.87
15.80
16.00
583,814
-0.86(-5.09%)
Feb 27, 2008
16.58
17.67
16.29
16.86
797,533
+0.24(+1.42%)
Feb 26, 2008
16.06
18.06
16.02
16.62
1,614,673
+0.34(+2.06%)
Feb 25, 2008
14.90
16.33
14.71
16.28
813,514
+1.41(+9.49%)
Feb 22, 2008
14.66
15.18
14.06
14.87
357,944
+0.27(+1.82%)
Feb 21, 2008
15.42
15.98
14.56
14.61
664,197
-0.72(-4.70%)
Feb 20, 2008
14.12
15.52
13.48
15.33
1,096,995
+2.37(+18.28%)
Feb 19, 2008
12.79
13.68
12.74
12.96
458,884
+0.07(+0.54%)
Feb 18, 2008
13.31
13.31
12.19
12.89
0
+0.00(+0.00%)
Feb 15, 2008
13.31
13.31
12.19
12.89
631,377
-0.42(-3.19%)
Feb 14, 2008
14.09
14.22
13.31
13.31
442,212
-0.81(-5.73%)
Feb 13, 2008
14.23
14.55
13.72
14.12
329,162
+0.41(+3.02%)
Feb 12, 2008
13.56
14.82
13.42
13.71
708,841
+0.24(+1.76%)
Feb 11, 2008
13.30
14.28
12.61
13.47
558,109
+0.15(+1.11%)
Feb 08, 2008
13.31
13.57
13.03
13.32
522,097
-0.05(-0.37%)
Feb 07, 2008
13.08
14.70
12.99
13.37
1,040,130
+0.30(+2.26%)
Feb 06, 2008
13.91
15.30
12.99
13.08
925,382
-0.80(-5.76%)
Feb 05, 2008
14.53
15.61
13.76
13.88
1,105,962
-0.99(-6.64%)
Feb 04, 2008
17.13
17.13
14.67
14.86
852,856
-2.20(-12.90%)
Feb 01, 2008
15.87
17.45
15.30
17.06
1,281,862
+1.23(+7.79%)
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%)
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
.