Skip to main content

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.01 21.41 20.62 21.01 373,740 -0.26(-1.20%)
May 27, 2010 21.07 21.26 20.42 21.26 382,603 +0.75(+3.64%)
May 26, 2010 20.52 21.27 20.32 20.52 1,156 -0.10(-0.48%)
May 25, 2010 19.61 20.72 19.36 20.62 942,742 +0.23(+1.11%)
May 24, 2010 20.68 21.22 20.31 20.39 334,537 -0.38(-1.84%)
May 21, 2010 19.97 21.10 19.85 20.77 873,368 +0.21(+1.00%)
May 20, 2010 20.51 21.19 20.40 20.57 659,108 -0.98(-4.56%)
May 19, 2010 21.82 22.46 21.13 21.55 411,456 -0.41(-1.88%)
May 18, 2010 22.80 23.21 21.87 21.96 530,465 -0.44(-1.97%)
May 17, 2010 22.03 22.42 21.19 22.40 728,324 +0.52(+2.38%)
May 14, 2010 21.88 22.13 21.43 21.88 485,269 -0.51(-2.28%)
May 13, 2010 23.46 23.51 22.12 22.39 772,899 -1.24(-5.24%)
May 12, 2010 22.95 23.70 22.93 23.63 842,254 +0.81(+3.53%)
May 11, 2010 23.55 23.83 22.76 22.83 631,435 -0.52(-2.23%)
May 10, 2010 23.11 23.39 23.03 23.35 1,022,942 +2.44(+11.65%)
May 07, 2010 21.61 22.00 20.59 20.91 1,118,137 -0.70(-3.23%)
May 06, 2010 22.24 23.10 20.44 21.61 1,340,817 -0.50(-2.27%)
May 05, 2010 21.86 22.78 21.52 22.11 2,734,907 -0.84(-3.68%)
May 04, 2010 24.27 24.39 22.86 22.95 959,167 -1.71(-6.93%)
May 03, 2010 23.48 25.00 23.32 24.66 879,843 +1.30(+5.55%)
Apr 30, 2010 24.96 24.96 23.36 23.37 672,299 -1.02(-4.19%)
Apr 29, 2010 23.63 24.55 23.63 24.39 1,214,583 +2.08(+9.34%)
Apr 28, 2010 22.11 22.67 21.81 22.31 383,671 +0.28(+1.25%)
Apr 27, 2010 22.50 22.96 21.93 22.03 435,763 -0.74(-3.24%)
Apr 26, 2010 23.51 23.79 22.64 22.77 392,800 -0.62(-2.65%)
Apr 23, 2010 21.92 23.67 21.83 23.39 1,497,005 +1.48(+6.77%)
Apr 22, 2010 20.43 21.91 20.07 21.90 637,900 +1.20(+5.79%)
Apr 21, 2010 20.30 20.74 20.23 20.70 238,631 +0.40(+1.98%)
Apr 20, 2010 19.78 20.30 19.73 20.30 318,609 +0.55(+2.79%)
Apr 19, 2010 19.95 20.32 19.48 19.75 352,471 -0.28(-1.42%)
Apr 16, 2010 20.73 20.86 19.93 20.04 494,850 -0.67(-3.23%)
Apr 15, 2010 20.78 20.88 20.62 20.70 252,980 -0.09(-0.43%)
Apr 14, 2010 19.81 20.87 19.74 20.79 724,757 +1.06(+5.38%)
Apr 13, 2010 19.86 20.04 19.61 19.73 343,678 -0.16(-0.79%)
Apr 12, 2010 19.77 19.94 19.53 19.89 522,280 +0.19(+0.95%)
Apr 09, 2010 19.65 19.75 19.48 19.70 1,137,571 +0.06(+0.30%)
Apr 08, 2010 20.08 20.08 19.58 19.64 903,995 -0.47(-2.34%)
Apr 07, 2010 20.51 20.51 20.00 20.11 463,620 -0.15(-0.73%)
Apr 06, 2010 20.70 20.83 20.25 20.26 514,707 -0.66(-3.15%)
Apr 05, 2010 20.71 21.05 20.46 20.92 417,065 +0.26(+1.24%)
Apr 01, 2010 20.93 20.66 20.66 20.66 462,229 +0.03(+0.14%)
Mar 31, 2010 21.07 21.33 20.64 20.64 361,558 -0.59(-2.78%)
Mar 30, 2010 20.91 21.51 20.82 21.22 375,738 +0.29(+1.41%)
Mar 29, 2010 21.45 21.55 20.71 20.93 274,492 -0.45(-2.11%)
Mar 26, 2010 21.28 21.67 21.19 21.38 322,243 +0.17(+0.79%)
Mar 25, 2010 21.35 21.91 21.19 21.21 289,603 +0.11(+0.51%)
Mar 24, 2010 21.31 21.72 21.11 21.11 198,602 -0.27(-1.24%)
Mar 23, 2010 20.90 21.55 20.64 21.37 402,004 +0.37(+1.78%)
Mar 22, 2010 20.88 21.16 20.68 21.00 249,785 +0.01(+0.05%)
Mar 19, 2010 21.57 21.58 20.95 20.99 407,038 -0.47(-2.20%)
Mar 18, 2010 21.79 22.08 21.42 21.46 270,201 -0.41(-1.89%)
Mar 17, 2010 21.77 22.34 21.77 21.87 250,158 +0.15(+0.68%)
Mar 16, 2010 21.52 21.82 21.21 21.73 326,425 +0.27(+1.24%)
Mar 15, 2010 21.33 21.47 21.17 21.46 255,835 +0.13(+0.60%)
Mar 12, 2010 21.80 21.80 21.14 21.33 299,873 -0.40(-1.85%)
Mar 11, 2010 22.14 22.18 21.38 21.74 622,067 -0.68(-3.02%)
Mar 10, 2010 23.06 23.09 22.35 22.41 332,237 -0.72(-3.10%)
Mar 09, 2010 22.21 23.32 22.11 23.13 488,003 +0.73(+3.25%)
Mar 08, 2010 22.17 22.40 22.13 22.40 181,087 +0.29(+1.33%)
Mar 05, 2010 21.89 22.23 21.56 22.11 379,010 +0.46(+2.13%)
Mar 04, 2010 21.74 21.89 21.52 21.65 280,692 -0.07(-0.32%)
Mar 03, 2010 21.18 21.86 21.10 21.72 645,158 +0.68(+3.22%)
Mar 02, 2010 21.49 21.53 20.96 21.04 400,263 -0.45(-2.10%)
Mar 01, 2010 21.16 21.51 21.15 21.49 287,394 +0.47(+2.24%)
Feb 26, 2010 21.12 21.27 20.64 21.02 509,020 -0.14(-0.65%)
Feb 25, 2010 20.81 21.19 20.40 21.16 674,256 -0.01(-0.05%)
Feb 24, 2010 21.53 21.53 20.95 21.17 464,913 -0.16(-0.74%)
Feb 23, 2010 22.23 22.31 21.04 21.32 479,708 -0.96(-4.32%)
Feb 22, 2010 22.29 22.57 21.79 22.29 352,631 +0.11(+0.49%)
Feb 19, 2010 21.80 22.29 21.74 22.18 469,249 +0.38(+1.76%)
Feb 18, 2010 21.86 22.06 21.41 21.79 302,251 -0.24(-1.07%)
Feb 17, 2010 22.30 22.36 21.76 22.03 342,478 -0.16(-0.71%)
Feb 16, 2010 22.32 22.39 21.80 22.19 307,247 +0.13(+0.58%)
Feb 12, 2010 21.85 22.06 22.06 22.06 461,007 +0.06(+0.27%)
Feb 11, 2010 21.05 22.03 20.81 22.00 345,368 +0.90(+4.28%)
Feb 10, 2010 20.93 21.40 20.64 21.10 293,820 +0.09(+0.42%)
Feb 09, 2010 21.39 21.49 20.53 21.01 472,643 -0.21(-0.97%)
Feb 08, 2010 20.75 21.72 20.46 21.21 560,437 +0.46(+2.23%)
Feb 05, 2010 20.32 20.88 20.19 20.75 830,355 -0.48(-2.27%)
Feb 04, 2010 21.99 22.05 21.12 21.23 579,910 -1.02(-4.59%)
Feb 03, 2010 22.28 22.74 21.95 22.26 576,654 -0.37(-1.65%)
Feb 02, 2010 22.05 22.72 21.80 22.63 994,693 +0.96(+4.44%)
Feb 01, 2010 22.07 22.10 21.49 21.67 557,933 -0.33(-1.52%)
Jan 29, 2010 21.92 22.29 21.59 22.00 798,444 +0.25(+1.13%)
Jan 28, 2010 21.40 21.98 21.05 21.76 914,553 +0.45(+2.12%)
Jan 27, 2010 20.64 21.31 19.81 21.30 1,167,046 +0.30(+1.45%)
Jan 26, 2010 20.20 21.46 20.08 21.00 969,968 +0.81(+3.99%)
Jan 25, 2010 19.76 20.24 19.16 20.19 668,713 +0.68(+3.47%)
Jan 22, 2010 19.79 20.35 19.47 19.52 723,573 -0.32(-1.63%)
Jan 21, 2010 20.59 20.82 19.81 19.84 509,340 -0.67(-3.26%)
Jan 20, 2010 20.47 20.57 19.92 20.51 382,975 -0.21(-1.00%)
Jan 19, 2010 20.51 20.73 20.11 20.71 351,540 +0.32(+1.59%)
Jan 15, 2010 20.73 20.39 20.39 20.39 408,597 -0.19(-0.91%)
Jan 14, 2010 20.44 20.73 20.35 20.58 382,227 +0.12(+0.58%)
Jan 13, 2010 19.56 20.57 19.34 20.46 491,531 +0.96(+4.94%)
Jan 12, 2010 20.32 20.32 19.40 19.50 697,203 -1.03(-5.03%)
Jan 11, 2010 20.77 20.77 20.24 20.53 465,963 +0.00(+0.00%)
Jan 08, 2010 20.86 21.06 20.37 20.53 538,897 -0.38(-1.83%)
Jan 07, 2010 19.78 20.97 19.65 20.91 1,308,080 +1.52(+7.86%)
Jan 06, 2010 19.49 19.62 19.27 19.39 533,994 -0.24(-1.20%)
Jan 05, 2010 19.42 19.64 18.96 19.62 579,720 +0.13(+0.66%)
Jan 04, 2010 19.33 19.55 19.03 19.50 532,745 +0.50(+2.64%)
Dec 31, 2009 19.05 18.99 18.99 18.99 400,150 -0.12(-0.62%)
Dec 30, 2009 18.96 19.19 18.49 19.11 570,870 +0.07(+0.36%)
Dec 29, 2009 19.08 19.08 18.76 19.04 295,390 +0.10(+0.52%)
Dec 28, 2009 19.38 19.48 18.82 18.95 282,805 -0.44(-2.28%)
Dec 24, 2009 19.19 19.39 18.96 19.39 143,391 +0.27(+1.39%)
Dec 23, 2009 18.46 19.14 18.16 19.12 960,736 +1.18(+6.57%)
Dec 22, 2009 17.19 18.14 17.07 17.94 558,251 +0.85(+4.94%)
Dec 21, 2009 17.21 17.39 16.83 17.10 495,126 +0.02(+0.11%)
Dec 18, 2009 16.55 17.18 16.28 17.08 2,986,193 +0.63(+3.82%)
Dec 17, 2009 16.32 16.50 16.13 16.45 546,173 +0.42(+2.64%)
Dec 16, 2009 15.95 16.76 15.92 16.03 1,057,472 +0.28(+1.75%)
Dec 15, 2009 16.22 16.22 15.75 15.75 761,793 -0.51(-3.14%)
Dec 14, 2009 16.23 16.47 16.20 16.26 1,073,381 -0.37(-2.24%)
Dec 11, 2009 16.97 16.97 16.36 16.64 962,606 -0.22(-1.28%)
Dec 10, 2009 17.27 17.34 16.73 16.85 365,086 -0.27(-1.55%)
Dec 09, 2009 17.01 17.13 16.71 17.12 344,326 +0.08(+0.46%)
Dec 08, 2009 17.06 17.37 16.80 17.04 548,234 -0.17(-0.97%)
Dec 07, 2009 17.15 17.77 16.98 17.21 760,333 +0.14(+0.81%)
Dec 04, 2009 17.58 17.95 16.66 17.07 2,791,256 +0.03(+0.17%)
Dec 03, 2009 17.66 17.72 16.94 17.04 658,313 -0.69(-3.88%)
Dec 02, 2009 17.78 18.03 17.59 17.73 466,580 +0.02(+0.11%)
Dec 01, 2009 17.87 18.01 17.49 17.71 519,824 +0.19(+1.07%)
Nov 30, 2009 17.82 18.05 17.30 17.52 512,144 -0.32(-1.82%)
Nov 27, 2009 17.79 18.29 17.70 17.84 267,126 -0.61(-3.30%)
Nov 25, 2009 18.50 18.76 18.18 18.45 430,539 +0.03(+0.16%)
Nov 24, 2009 18.27 18.60 17.81 18.42 715,030 +0.17(+0.91%)
Nov 23, 2009 18.23 18.83 18.07 18.26 593,918 +0.37(+2.09%)
Nov 20, 2009 18.01 18.05 17.50 17.88 882,719 -0.37(-2.05%)
Nov 19, 2009 18.55 18.63 18.23 18.26 662,592 -0.80(-4.18%)
Nov 18, 2009 19.05 19.52 18.80 19.05 660,925 +0.03(+0.16%)
Nov 17, 2009 18.83 19.03 18.47 19.02 590,169 +0.08(+0.41%)
Nov 16, 2009 19.04 19.34 18.79 18.95 482,812 +0.22(+1.15%)
Nov 13, 2009 18.77 19.27 18.52 18.73 426,275 -0.18(-0.94%)
Nov 12, 2009 19.80 19.87 18.85 18.91 575,480 -1.03(-5.18%)
Nov 11, 2009 19.55 20.19 19.54 19.94 708,763 +0.85(+4.43%)
Nov 10, 2009 19.68 20.18 18.89 19.09 695,660 -0.78(-3.91%)
Nov 09, 2009 19.91 20.00 19.29 19.87 712,378 +0.31(+1.61%)
Nov 06, 2009 18.65 19.75 18.36 19.55 1,249,898 +1.42(+7.86%)
Nov 05, 2009 17.88 18.62 17.81 18.13 1,272,051 +0.46(+2.61%)
Nov 04, 2009 18.01 18.46 17.57 17.67 988,434 -0.11(-0.61%)
Nov 03, 2009 16.99 17.82 16.89 17.78 732,104 +0.40(+2.32%)
Nov 02, 2009 18.10 18.20 16.83 17.37 755,400 -0.55(-3.07%)
Oct 30, 2009 18.34 18.54 17.63 17.92 783,960 -0.59(-3.18%)
Oct 29, 2009 18.55 19.12 18.34 18.51 953,164 +0.25(+1.34%)
Oct 28, 2009 18.79 18.79 17.87 18.27 1,423,630 -0.70(-3.68%)
Oct 27, 2009 19.32 19.75 18.47 18.96 1,638,677 +0.09(+0.47%)
Oct 26, 2009 19.30 19.81 18.62 18.88 791,689 -0.46(-2.39%)
Oct 23, 2009 19.45 19.52 19.02 19.34 841,605 -0.99(-4.88%)
Oct 22, 2009 18.89 20.63 18.47 20.33 769,151 +1.43(+7.59%)
Oct 21, 2009 19.16 20.04 18.74 18.90 582,847 -0.41(-2.14%)
Oct 20, 2009 19.41 19.64 19.26 19.31 632,339 -0.72(-3.58%)
Oct 19, 2009 20.49 20.57 19.89 20.03 362,687 -0.22(-1.07%)
Oct 16, 2009 21.16 21.20 20.13 20.24 637,937 -1.15(-5.37%)
Oct 15, 2009 21.23 21.53 20.94 21.39 452,324 -0.02(-0.09%)
Oct 14, 2009 21.16 21.44 20.75 21.41 538,708 +0.71(+3.42%)
Oct 13, 2009 19.76 20.94 19.65 20.70 753,876 +0.88(+4.46%)
Oct 12, 2009 19.77 20.25 19.52 19.82 302,976 +0.03(+0.15%)
Oct 09, 2009 19.72 20.28 19.32 19.79 455,159 -0.04(-0.20%)
Oct 08, 2009 18.78 20.00 18.56 19.83 746,208 +1.43(+7.80%)
Oct 07, 2009 19.12 19.20 18.19 18.39 449,838 -0.72(-3.75%)
Oct 06, 2009 18.95 19.54 18.67 19.11 499,491 +0.47(+2.53%)
Oct 05, 2009 18.69 19.03 18.20 18.64 466,874 +0.33(+1.83%)
Oct 02, 2009 18.04 18.78 17.94 18.31 712,973 -0.18(-0.96%)
Oct 01, 2009 19.80 19.80 18.43 18.48 999,322 -1.46(-7.34%)
Sep 30, 2009 21.05 21.09 19.87 19.95 771,012 -1.04(-4.96%)
Sep 29, 2009 21.30 21.57 20.77 20.99 519,193 +0.01(+0.05%)
Sep 28, 2009 20.53 21.13 20.40 20.98 471,036 +0.58(+2.84%)
Sep 25, 2009 20.75 21.40 20.23 20.40 838,351 -0.67(-3.17%)
Sep 24, 2009 20.88 21.78 20.48 21.07 1,639,018 +1.27(+6.40%)
Sep 23, 2009 21.49 21.49 19.78 19.80 1,056,005 -1.56(-7.31%)
Sep 22, 2009 21.76 21.90 21.11 21.36 430,377 +0.00(+0.00%)
Sep 21, 2009 21.62 21.62 20.79 21.36 498,583 -0.45(-2.07%)
Sep 18, 2009 22.19 22.83 21.74 21.81 867,256 -0.18(-0.80%)
Sep 17, 2009 22.92 23.58 21.62 21.99 896,619 -0.75(-3.31%)
Sep 16, 2009 21.92 23.29 21.85 22.74 906,800 +1.03(+4.73%)
Sep 15, 2009 21.52 22.11 21.51 21.72 689,359 +0.19(+0.87%)
Sep 14, 2009 21.19 21.69 20.88 21.53 330,854 -0.01(-0.05%)
Sep 11, 2009 22.09 22.26 21.35 21.54 277,544 -0.47(-2.14%)
Sep 10, 2009 21.78 22.18 21.22 22.01 578,719 +0.27(+1.22%)
Sep 09, 2009 21.72 22.18 21.37 21.75 880,094 -0.18(-0.81%)
Sep 08, 2009 21.97 22.19 21.13 21.92 965,634 +0.36(+1.69%)
Sep 04, 2009 21.18 21.59 20.64 21.56 815,287 +0.48(+2.28%)
Sep 03, 2009 20.77 21.17 20.19 21.08 652,529 +0.54(+2.63%)
Sep 02, 2009 20.99 21.14 20.20 20.54 958,125 -0.62(-2.93%)
Sep 01, 2009 21.87 22.79 21.00 21.16 873,527 -0.86(-3.93%)
Aug 31, 2009 22.17 22.38 21.47 22.02 695,482 -0.43(-1.93%)
Aug 28, 2009 23.48 23.76 22.12 22.45 1,331,201 -0.61(-2.64%)
Aug 27, 2009 23.67 23.82 22.09 23.06 593,411 -0.42(-1.80%)
Aug 26, 2009 23.01 23.93 22.25 23.48 1,003,001 +0.70(+3.06%)
Aug 25, 2009 22.48 23.70 22.27 22.79 730,101 +0.59(+2.66%)
Aug 24, 2009 22.60 23.33 21.87 22.20 640,369 -0.24(-1.05%)
Aug 21, 2009 21.60 22.73 21.57 22.43 950,589 +1.19(+5.60%)
Aug 20, 2009 21.02 21.77 20.97 21.24 615,307 +0.25(+1.17%)
Aug 19, 2009 20.28 21.31 20.01 21.00 410,415 +0.16(+0.75%)
Aug 18, 2009 20.13 20.93 19.94 20.84 473,088 +1.01(+5.10%)
Aug 17, 2009 20.18 20.64 19.80 19.83 472,571 -1.27(-6.01%)
Aug 14, 2009 21.80 21.80 20.57 21.10 428,457 -0.74(-3.38%)
Aug 13, 2009 22.01 22.09 20.89 21.83 389,880 +0.11(+0.50%)
Aug 12, 2009 21.59 22.79 21.13 21.73 775,211 +0.44(+2.08%)
Aug 11, 2009 21.54 21.68 20.69 21.28 496,386 -0.53(-2.43%)
Aug 10, 2009 22.53 22.62 21.57 21.81 457,026 -0.92(-4.06%)
Aug 07, 2009 22.01 23.26 21.95 22.74 864,944 +1.29(+6.00%)
Aug 06, 2009 22.17 22.54 21.32 21.45 638,165 -0.50(-2.28%)
Aug 05, 2009 21.64 22.01 20.77 21.95 561,274 +0.40(+1.87%)
Aug 04, 2009 20.61 21.63 20.59 21.55 1,045,644 +0.42(+2.00%)
Aug 03, 2009 21.24 21.78 20.90 21.13 720,213 +0.10(+0.47%)
Jul 31, 2009 21.31 21.90 20.97 21.03 800,716 -0.34(-1.61%)
Jul 30, 2009 22.33 22.34 20.94 21.37 1,019,863 -0.51(-2.34%)
Jul 29, 2009 20.89 22.04 20.73 21.88 817,871 +0.61(+2.86%)
Jul 28, 2009 21.62 21.67 19.26 21.27 1,967,100 -1.15(-5.13%)
Jul 27, 2009 21.33 22.91 21.13 22.42 1,165,186 +0.57(+2.61%)
Jul 24, 2009 22.03 22.27 20.70 21.85 427 -0.53(-2.37%)
Jul 23, 2009 20.43 22.97 20.43 22.38 1,130,649 +1.87(+9.10%)
Jul 22, 2009 19.69 20.97 19.58 20.52 692,984 +0.58(+2.91%)
Jul 21, 2009 19.75 20.05 19.18 19.94 558,742 +0.33(+1.70%)
Jul 20, 2009 18.80 19.69 18.60 19.60 829,661 +0.83(+4.40%)
Jul 17, 2009 18.40 19.01 18.32 18.78 598,531 +0.43(+2.36%)
Jul 16, 2009 17.28 18.54 17.13 18.35 670,441 +0.85(+4.83%)
Jul 15, 2009 16.47 17.58 16.47 17.50 620,300 +1.32(+8.14%)
Jul 14, 2009 15.40 16.29 15.23 16.18 635,654 +0.73(+4.70%)
Jul 13, 2009 14.81 15.51 14.77 15.46 520,746 +0.58(+3.90%)
Jul 10, 2009 14.96 15.23 14.49 14.88 433,780 -0.33(-2.20%)
Jul 09, 2009 14.61 15.35 14.34 15.21 804,355 +0.82(+5.67%)
Jul 08, 2009 16.00 16.11 14.26 14.40 3,103,458 -1.51(-9.51%)
Jul 07, 2009 16.40 16.49 15.86 15.91 648,240 -0.58(-3.52%)
Jul 06, 2009 16.95 16.95 16.12 16.49 430,334 -0.55(-3.23%)
Jul 02, 2009 17.98 17.98 16.89 17.04 449,642 -1.19(-6.52%)
Jul 01, 2009 18.76 18.82 18.19 18.23 380,133 -0.30(-1.64%)
Jun 30, 2009 19.16 19.16 18.39 18.53 438,054 -0.41(-2.18%)
Jun 29, 2009 18.76 19.15 17.94 18.95 513,799 +0.20(+1.05%)
Jun 26, 2009 18.86 19.21 18.14 18.75 604,964 -0.10(-0.52%)
Jun 25, 2009 18.02 18.91 17.93 18.85 753,280 +1.24(+7.03%)
Jun 24, 2009 17.40 18.18 17.20 17.61 610,510 +0.53(+3.11%)
Jun 23, 2009 16.97 17.71 16.61 17.08 649,193 +0.22(+1.28%)
Jun 22, 2009 18.05 18.05 16.86 16.86 740,736 -1.39(-7.59%)
Jun 19, 2009 17.38 18.75 17.37 18.25 3,340,859 +1.06(+6.17%)
Jun 18, 2009 17.03 17.19 16.26 17.19 634,219 +0.03(+0.17%)
Jun 17, 2009 16.16 17.30 15.62 17.16 767,646 +1.00(+6.20%)
Jun 16, 2009 16.67 17.09 15.92 16.15 542,943 -0.13(-0.78%)
Jun 15, 2009 16.22 16.53 15.92 16.28 768,022 -0.63(-3.72%)
Jun 12, 2009 17.00 17.10 16.68 16.91 379,213 -0.18(-1.03%)
Jun 11, 2009 17.61 17.68 16.90 17.09 581,705 -0.55(-3.12%)
Jun 10, 2009 18.62 18.80 17.29 17.64 570,628 -0.67(-3.65%)
Jun 09, 2009 17.93 18.65 17.65 18.31 481,922 +0.54(+3.04%)
Jun 08, 2009 17.73 18.04 17.27 17.77 423,929 +0.19(+1.06%)
Jun 05, 2009 18.52 18.54 17.52 17.58 424,321 -0.66(-3.61%)
Jun 04, 2009 18.24 18.39 17.55 18.24 487,385 +0.16(+0.87%)
Jun 03, 2009 18.72 18.74 17.62 18.08 786,111 -0.99(-5.20%)
Jun 02, 2009 19.14 19.80 18.36 19.07 1,285,437 -1.17(-5.78%)
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.