Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 21.48 21.48 19.94 20.24 667,661 -0.27(-1.29%)
May 29, 2009 18.87 20.51 18.56 20.51 923,821 +1.80(+9.61%)
May 28, 2009 19.78 19.90 17.74 18.71 1,042,150 -0.68(-3.50%)
May 27, 2009 20.28 21.09 19.27 19.39 750,015 -1.08(-5.28%)
May 26, 2009 18.84 20.92 18.71 20.47 872,504 +1.48(+7.82%)
May 22, 2009 19.41 19.69 18.87 18.98 591,512 -0.27(-1.38%)
May 21, 2009 19.11 19.59 18.84 19.25 775,320 -0.26(-1.31%)
May 20, 2009 20.55 21.33 19.44 19.51 929,302 -0.81(-3.97%)
May 19, 2009 19.91 20.91 19.50 20.31 828,375 -0.23(-1.10%)
May 18, 2009 19.35 20.72 19.14 20.54 1,213,445 +1.72(+9.14%)
May 15, 2009 18.93 19.82 18.48 18.82 890,919 -0.27(-1.39%)
May 14, 2009 18.67 20.16 18.02 19.08 1,082,637 +0.51(+2.75%)
May 13, 2009 19.16 19.35 18.33 18.57 969,485 -1.13(-5.74%)
May 12, 2009 21.82 21.82 19.38 19.70 1,097,918 -1.40(-6.61%)
May 11, 2009 20.93 21.54 20.40 21.10 978,524 -0.67(-3.07%)
May 08, 2009 20.71 21.78 19.61 21.77 1,376,213 +1.84(+9.22%)
May 07, 2009 22.24 22.35 19.56 19.93 1,215,463 -2.08(-9.46%)
May 06, 2009 22.95 22.99 21.02 22.01 905,455 -0.52(-2.31%)
May 05, 2009 22.76 22.76 21.68 22.53 1,077,920 -0.44(-1.92%)
May 04, 2009 20.85 23.10 20.44 22.97 1,706,065 +2.70(+13.33%)
May 01, 2009 20.68 21.35 19.76 20.27 1,512,834 -0.18(-0.87%)
Apr 30, 2009 21.42 21.91 20.42 20.45 2,815,925 -0.97(-4.54%)
Apr 29, 2009 20.18 22.79 20.05 21.42 3,277,318 +1.67(+8.46%)
Apr 28, 2009 18.22 20.75 17.42 19.75 2,354,222 +2.63(+15.38%)
Apr 27, 2009 16.68 18.42 16.46 17.12 1,507,417 -0.14(-0.80%)
Apr 24, 2009 16.35 18.02 16.07 17.25 1,755,628 +1.17(+7.27%)
Apr 23, 2009 16.28 16.78 15.25 16.09 622,619 -0.08(-0.49%)
Apr 22, 2009 15.34 17.00 15.16 16.16 1,084,049 +0.36(+2.30%)
Apr 21, 2009 14.45 16.04 14.26 15.80 737,910 +1.35(+9.31%)
Apr 20, 2009 15.13 15.47 14.26 14.45 1,195,815 -1.25(-7.95%)
Apr 17, 2009 14.61 16.44 14.50 15.70 958,147 +1.15(+7.90%)
Apr 16, 2009 14.00 14.70 13.37 14.55 870,044 +0.84(+6.16%)
Apr 15, 2009 12.34 13.86 12.28 13.71 1,220,121 +1.03(+8.14%)
Apr 14, 2009 12.84 13.33 12.42 12.68 471,019 -0.54(-4.09%)
Apr 13, 2009 12.68 13.29 12.05 13.22 550,119 +0.09(+0.67%)
Apr 09, 2009 12.67 13.43 12.39 13.13 818,038 +0.97(+8.00%)
Apr 08, 2009 12.53 13.19 11.76 12.16 610,681 +0.27(+2.23%)
Apr 07, 2009 12.38 12.53 11.81 11.89 428,061 -0.88(-6.92%)
Apr 06, 2009 12.78 12.89 12.19 12.77 478,168 -0.41(-3.13%)
Apr 03, 2009 12.36 13.29 11.97 13.19 726,116 +0.69(+5.50%)
Apr 02, 2009 11.78 12.87 11.78 12.50 781,218 +1.22(+10.80%)
Apr 01, 2009 10.90 11.95 10.48 11.28 768,218 +0.06(+0.53%)
Mar 31, 2009 11.60 11.68 10.72 11.22 697,008 -0.06(-0.52%)
Mar 30, 2009 11.88 11.88 10.94 11.28 717,143 -1.11(-8.96%)
Mar 26, 2009 11.60 12.45 11.59 12.39 1,133,576 +0.90(+7.87%)
Mar 25, 2009 11.05 12.58 10.72 11.49 1,641,132 +0.67(+6.18%)
Mar 24, 2009 10.31 11.01 10.02 10.82 1,468,163 +0.17(+1.57%)
Mar 23, 2009 10.24 10.66 10.12 10.65 2,064,995 +1.79(+20.18%)
Mar 20, 2009 11.70 11.72 8.755 8.863 4,454,299 -2.71(-23.43%)
Mar 19, 2009 13.27 13.76 11.53 11.58 1,274,742 -1.49(-11.43%)
Mar 18, 2009 11.18 13.58 10.42 13.07 1,815,037 +1.75(+15.45%)
Mar 17, 2009 10.53 11.33 10.36 11.32 1,021,648 +0.80(+7.56%)
Mar 16, 2009 11.94 12.02 10.42 10.52 870,802 -1.23(-10.45%)
Mar 13, 2009 11.88 12.36 10.92 11.75 0 -0.23(-1.89%)
Mar 12, 2009 10.34 12.13 9.826 11.98 929,621 +1.57(+15.11%)
Mar 11, 2009 10.80 11.31 10.09 10.41 1,007,228 -0.33(-3.11%)
Mar 10, 2009 9.168 10.76 9.168 10.74 1,047,363 +1.97(+22.40%)
Mar 09, 2009 8.352 9.384 8.254 8.775 719,758 +0.10(+1.13%)
Mar 06, 2009 8.971 9.227 8.352 8.677 0 -0.25(-2.75%)
Mar 05, 2009 9.286 9.600 8.588 8.922 784,792 -0.77(-7.91%)
Mar 04, 2009 9.315 9.915 9.148 9.689 893,899 +0.33(+3.57%)
Mar 02, 2009 9.404 10.02 9.276 9.355 1,673,851 -0.39(-4.03%)
Feb 27, 2009 9.679 10.47 9.610 9.748 0 -0.30(-3.03%)
Feb 26, 2009 10.47 10.97 10.02 10.05 929,540 -0.21(-2.01%)
Feb 25, 2009 10.80 10.91 9.679 10.26 1,077,672 -0.54(-5.00%)
Feb 24, 2009 9.944 11.37 9.532 10.80 1,111,899 +1.16(+12.03%)
Feb 23, 2009 10.01 10.29 9.335 9.640 886,033 -0.22(-2.19%)
Feb 20, 2009 9.708 10.05 9.345 9.856 0 +0.00(+0.00%)
Feb 19, 2009 11.74 11.89 9.767 9.856 1,263,994 -1.36(-12.09%)
Feb 18, 2009 11.89 12.52 11.15 11.21 1,258,095 -0.63(-5.31%)
Feb 17, 2009 12.12 12.12 11.46 11.84 1,034,911 -0.90(-7.09%)
Feb 13, 2009 12.17 13.07 11.66 12.74 1,095,132 +0.55(+4.51%)
Feb 12, 2009 13.61 13.61 11.03 12.19 2,126,768 -1.83(-13.03%)
Feb 11, 2009 13.62 14.59 13.14 14.02 1,360,095 +0.55(+4.08%)
Feb 10, 2009 15.12 16.12 13.27 13.47 1,901,342 -2.01(-13.01%)
Feb 09, 2009 15.16 16.74 14.55 15.49 1,266,121 +0.26(+1.68%)
Feb 06, 2009 14.00 15.82 13.72 15.23 1,919,897 +1.47(+10.71%)
Feb 05, 2009 13.41 15.03 13.24 13.76 1,607,344 +0.20(+1.45%)
Feb 04, 2009 13.58 14.25 13.29 13.56 1,109,717 -0.35(-2.54%)
Feb 03, 2009 12.07 14.19 12.06 13.91 1,579,934 +2.08(+17.61%)
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.