Skip to main content

Meritage Corp (NY: MTH )

162.95 -1.06 (-0.65%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.32 33.01 31.32 32.43 1,051,765 +1.07(+3.41%)
Jan 28, 2016 29.30 33.11 29.10 31.36 1,754,290 +3.86(+14.04%)
Jan 27, 2016 27.48 28.40 27.30 27.50 901,903 -0.11(-0.39%)
Jan 26, 2016 26.97 28.41 26.48 27.61 867,692 +0.91(+3.42%)
Jan 25, 2016 27.42 27.42 26.41 26.70 334,943 -0.93(-3.38%)
Jan 22, 2016 26.67 28.24 26.67 27.63 582,190 +1.24(+4.69%)
Jan 21, 2016 26.84 27.48 25.91 26.39 881,979 -0.32(-1.21%)
Jan 20, 2016 26.08 27.09 25.04 26.72 688,858 -0.20(-0.73%)
Jan 19, 2016 28.51 28.77 26.54 26.91 774,268 -1.43(-5.06%)
Jan 15, 2016 28.01 28.35 28.35 28.35 406,494 -0.19(-0.65%)
Jan 14, 2016 28.76 29.11 28.21 28.53 610,832 -0.17(-0.58%)
Jan 13, 2016 28.56 30.23 28.01 28.70 834,112 +0.14(+0.48%)
Jan 12, 2016 28.37 28.69 27.37 28.56 562,593 +0.44(+1.57%)
Jan 11, 2016 28.30 28.48 27.80 28.12 708,023 +0.05(+0.17%)
Jan 08, 2016 29.79 29.79 27.95 28.07 595,720 -1.65(-5.55%)
Jan 07, 2016 31.46 31.46 29.61 29.72 516,275 -1.94(-6.11%)
Jan 06, 2016 31.96 32.46 31.24 31.66 467,474 -0.79(-2.42%)
Jan 05, 2016 33.05 33.19 32.27 32.44 291,981 +0.14(+0.43%)
Jan 04, 2016 32.97 33.26 32.04 32.31 448,111 -1.09(-3.27%)
Dec 31, 2015 33.58 33.40 33.40 33.40 174,851 -0.38(-1.13%)
Dec 30, 2015 34.21 34.36 33.71 33.78 161,702 -0.47(-1.38%)
Dec 29, 2015 34.33 34.58 33.97 34.25 187,085 +0.24(+0.69%)
Dec 28, 2015 34.04 34.30 33.48 34.02 139,170 -0.12(-0.35%)
Dec 24, 2015 33.83 34.13 34.13 34.13 82,336 +0.20(+0.58%)
Dec 23, 2015 33.80 34.12 33.52 33.94 204,902 +0.48(+1.44%)
Dec 22, 2015 32.90 33.78 32.27 33.46 279,278 +0.62(+1.89%)
Dec 21, 2015 32.99 33.47 32.46 32.84 344,953 +0.18(+0.54%)
Dec 18, 2015 33.90 33.96 32.59 32.66 804,913 -1.26(-3.71%)
Dec 17, 2015 35.02 35.15 33.79 33.92 235,750 -0.99(-2.84%)
Dec 16, 2015 34.18 35.07 34.06 34.91 342,758 +1.02(+3.02%)
Dec 15, 2015 32.72 34.14 32.72 33.89 442,515 +1.45(+4.48%)
Dec 14, 2015 33.00 33.00 31.94 32.43 599,410 -0.58(-1.76%)
Dec 11, 2015 33.27 33.45 32.83 33.01 290,641 -0.80(-2.35%)
Dec 10, 2015 33.68 34.14 33.46 33.81 301,064 +0.32(+0.97%)
Dec 09, 2015 34.94 35.27 33.21 33.49 701,656 -1.72(-4.88%)
Dec 08, 2015 35.69 36.25 35.09 35.20 250,585 -1.14(-3.14%)
Dec 07, 2015 36.30 36.61 35.90 36.34 274,316 -0.16(-0.43%)
Dec 04, 2015 35.89 36.71 35.57 36.50 237,647 +0.79(+2.20%)
Dec 03, 2015 36.22 36.85 35.43 35.72 362,358 -0.43(-1.20%)
Dec 02, 2015 37.31 37.31 35.94 36.15 404,009 -1.16(-3.11%)
Dec 01, 2015 36.74 37.49 36.53 37.31 293,803 +0.65(+1.77%)
Nov 30, 2015 36.90 36.93 36.41 36.66 375,917 -0.08(-0.21%)
Nov 27, 2015 36.93 37.10 36.63 36.74 97,007 -0.23(-0.61%)
Nov 25, 2015 36.26 36.96 36.96 36.96 254,949 +0.84(+2.31%)
Nov 24, 2015 35.40 36.22 35.19 36.13 220,757 +0.57(+1.60%)
Nov 23, 2015 35.23 36.05 35.17 35.56 268,582 +0.20(+0.56%)
Nov 20, 2015 35.07 35.42 34.78 35.36 290,336 +0.58(+1.67%)
Nov 19, 2015 34.75 34.98 34.51 34.78 469,647 +0.07(+0.20%)
Nov 18, 2015 34.19 34.78 34.06 34.71 430,203 +0.39(+1.15%)
Nov 17, 2015 34.53 35.18 34.23 34.32 390,989 +0.01(+0.03%)
Nov 16, 2015 33.50 34.37 33.21 34.31 583,498 +0.72(+2.14%)
Nov 13, 2015 34.30 34.63 33.55 33.59 556,948 -0.77(-2.23%)
Nov 12, 2015 35.33 35.35 34.30 34.36 431,856 -1.39(-3.88%)
Nov 11, 2015 34.73 36.01 34.60 35.75 495,362 +1.05(+3.03%)
Nov 10, 2015 33.72 34.83 33.54 34.69 457,637 +0.99(+2.94%)
Nov 09, 2015 34.61 34.85 33.16 33.70 349,293 -0.80(-2.31%)
Nov 06, 2015 34.56 34.88 33.90 34.50 452,592 -0.29(-0.85%)
Nov 05, 2015 35.29 35.29 34.39 34.79 452,956 -0.39(-1.12%)
Nov 04, 2015 35.38 35.79 34.82 35.19 418,379 -0.08(-0.22%)
Nov 03, 2015 34.41 35.47 33.76 35.26 777,310 +0.72(+2.08%)
Nov 02, 2015 34.57 35.16 34.41 34.55 733,882 -0.10(-0.28%)
Oct 30, 2015 34.28 35.64 33.53 34.64 1,308,432 -0.19(-0.54%)
Oct 29, 2015 36.13 37.08 34.74 34.83 1,287,454 -3.74(-9.70%)
Oct 28, 2015 38.11 38.99 37.11 38.57 810,581 +0.54(+1.42%)
Oct 27, 2015 39.53 39.53 37.45 38.03 684,746 -1.73(-4.35%)
Oct 26, 2015 39.61 39.94 38.70 39.76 466,194 +0.08(+0.20%)
Oct 23, 2015 39.45 39.95 38.60 39.69 377,337 +0.44(+1.13%)
Oct 22, 2015 39.89 39.89 38.52 39.24 387,933 -0.77(-1.92%)
Oct 21, 2015 40.13 40.61 39.30 40.01 325,039 +0.00(+0.00%)
Oct 20, 2015 39.53 40.48 39.53 40.01 250,113 +0.48(+1.22%)
Oct 19, 2015 38.75 39.78 38.75 39.53 379,216 +0.67(+1.72%)
Oct 16, 2015 38.70 39.17 38.06 38.86 351,937 +0.26(+0.66%)
Oct 15, 2015 37.87 38.66 37.40 38.60 338,538 +0.91(+2.42%)
Oct 14, 2015 38.78 38.96 37.31 37.69 570,555 -1.18(-3.03%)
Oct 13, 2015 39.14 40.44 38.77 38.87 442,297 -0.54(-1.37%)
Oct 12, 2015 39.26 39.59 38.74 39.41 344,611 +0.24(+0.60%)
Oct 09, 2015 39.20 39.35 38.56 39.17 386,997 +0.06(+0.15%)
Oct 08, 2015 38.22 39.33 38.11 39.12 407,173 +0.91(+2.39%)
Oct 07, 2015 37.30 38.24 36.92 38.20 413,844 +1.15(+3.10%)
Oct 06, 2015 38.16 38.57 36.95 37.05 506,243 -1.23(-3.21%)
Oct 05, 2015 36.84 38.45 36.57 38.28 382,419 +1.79(+4.90%)
Oct 02, 2015 36.12 36.53 35.37 36.49 357,389 +0.03(+0.08%)
Oct 01, 2015 35.92 36.64 35.63 36.46 456,042 +0.58(+1.62%)
Sep 30, 2015 35.85 36.32 35.42 35.88 472,740 +0.42(+1.19%)
Sep 29, 2015 35.98 36.38 34.98 35.46 601,815 -0.38(-1.07%)
Sep 28, 2015 37.76 37.76 35.12 35.84 740,741 -1.98(-5.22%)
Sep 25, 2015 37.65 38.19 37.33 37.82 415,574 +0.50(+1.34%)
Sep 24, 2015 36.43 37.43 35.78 37.32 511,839 +0.48(+1.31%)
Sep 23, 2015 36.77 37.47 36.61 36.84 527,263 +0.23(+0.62%)
Sep 22, 2015 37.11 37.18 35.99 36.61 694,795 -0.88(-2.36%)
Sep 21, 2015 38.61 38.79 37.34 37.49 592,199 -0.85(-2.23%)
Sep 18, 2015 38.03 39.11 38.03 38.35 862,108 -0.43(-1.11%)
Sep 17, 2015 38.06 39.48 37.99 38.78 816,603 +0.63(+1.65%)
Sep 16, 2015 38.33 38.38 37.73 38.15 613,865 -0.26(-0.67%)
Sep 15, 2015 38.25 38.56 38.00 38.41 273,785 +0.27(+0.70%)
Sep 14, 2015 38.20 38.51 37.74 38.14 577,891 -0.09(-0.23%)
Sep 11, 2015 37.58 38.23 37.49 38.23 758,070 +1.05(+2.83%)
Sep 10, 2015 38.31 38.92 35.49 37.18 2,683,100 -3.62(-8.86%)
Sep 09, 2015 41.75 41.75 40.61 40.80 316,130 -0.67(-1.61%)
Sep 08, 2015 40.85 41.67 40.50 41.46 240,221 +1.22(+3.03%)
Sep 04, 2015 40.43 40.25 40.25 40.25 183,197 -0.79(-1.92%)
Sep 03, 2015 41.03 41.45 40.69 41.03 235,527 +0.37(+0.92%)
Sep 02, 2015 40.13 40.66 39.61 40.66 260,423 +0.98(+2.48%)
Sep 01, 2015 40.66 41.09 39.42 39.68 517,058 -1.73(-4.18%)
Aug 31, 2015 40.69 41.66 40.49 41.40 286,101 +0.43(+1.06%)
Aug 28, 2015 40.84 41.40 40.48 40.97 368,711 +0.11(+0.26%)
Aug 27, 2015 40.19 41.28 39.32 40.86 485,045 +1.04(+2.62%)
Aug 26, 2015 39.13 39.88 38.27 39.82 467,825 +1.17(+3.03%)
Aug 25, 2015 40.20 40.39 38.61 38.65 633,103 -0.85(-2.16%)
Aug 24, 2015 40.56 42.43 39.79 39.51 758,707 -2.62(-6.23%)
Aug 21, 2015 42.57 42.89 41.60 42.13 534,056 -1.15(-2.66%)
Aug 20, 2015 44.16 44.58 42.97 43.28 616,732 -1.30(-2.91%)
Aug 19, 2015 44.72 45.22 44.19 44.58 436,303 -0.28(-0.64%)
Aug 18, 2015 43.68 45.44 43.68 44.86 603,988 +1.21(+2.77%)
Aug 17, 2015 42.43 43.69 42.10 43.65 351,296 +1.06(+2.49%)
Aug 14, 2015 42.40 42.76 42.06 42.59 273,327 -0.05(-0.12%)
Aug 13, 2015 41.71 43.17 41.23 42.64 531,091 +1.00(+2.41%)
Aug 12, 2015 41.94 42.42 40.46 41.64 509,175 -0.88(-2.08%)
Aug 11, 2015 42.28 42.95 42.14 42.52 355,557 +0.08(+0.19%)
Aug 10, 2015 41.95 42.65 41.84 42.45 316,306 +0.73(+1.74%)
Aug 07, 2015 41.38 41.75 41.17 41.72 472,189 +0.27(+0.64%)
Aug 06, 2015 41.88 42.17 41.30 41.45 414,800 -0.33(-0.80%)
Aug 05, 2015 42.64 42.85 41.47 41.79 288,038 -0.60(-1.41%)
Aug 04, 2015 43.11 43.28 42.30 42.39 249,229 -0.88(-2.04%)
Aug 03, 2015 44.14 44.36 42.88 43.27 403,516 -1.04(-2.35%)
Jul 31, 2015 44.35 44.54 43.33 44.31 574,667 +0.17(+0.38%)
Jul 30, 2015 44.63 44.77 42.91 44.15 785,917 -0.80(-1.77%)
Jul 29, 2015 44.50 45.34 43.59 44.94 731,315 -0.32(-0.72%)
Jul 28, 2015 45.31 45.47 44.13 45.27 839,634 +0.41(+0.92%)
Jul 27, 2015 45.12 45.49 44.68 44.85 358,458 -0.53(-1.17%)
Jul 24, 2015 46.39 46.39 44.76 45.38 622,144 -1.04(-2.24%)
Jul 23, 2015 46.98 47.16 45.37 46.43 612,255 -0.36(-0.78%)
Jul 22, 2015 46.04 47.29 46.04 46.79 414,999 +0.60(+1.30%)
Jul 21, 2015 45.93 46.79 45.64 46.19 356,225 +0.28(+0.60%)
Jul 20, 2015 46.69 46.71 45.44 45.91 424,432 -0.78(-1.66%)
Jul 17, 2015 47.17 47.28 46.38 46.69 283,566 -0.35(-0.75%)
Jul 16, 2015 47.02 47.34 46.61 47.04 354,238 +0.16(+0.34%)
Jul 15, 2015 48.20 48.25 46.69 46.89 613,072 -1.41(-2.91%)
Jul 14, 2015 47.70 48.39 47.41 48.29 433,076 +0.52(+1.09%)
Jul 13, 2015 48.01 48.10 47.59 47.77 344,824 +0.00(+0.00%)
Jul 10, 2015 47.29 47.99 46.94 47.77 324,291 +0.63(+1.33%)
Jul 09, 2015 47.26 47.64 47.08 47.14 699,027 +0.54(+1.16%)
Jul 08, 2015 46.33 46.81 46.30 46.60 697,157 -0.19(-0.40%)
Jul 07, 2015 45.99 46.85 45.29 46.79 535,883 +0.73(+1.58%)
Jul 06, 2015 45.94 47.05 45.49 46.06 493,462 -0.33(-0.72%)
Jul 02, 2015 46.69 46.40 46.40 46.40 230,319 -0.15(-0.32%)
Jul 01, 2015 46.68 46.92 45.86 46.54 355,377 +0.28(+0.59%)
Jun 30, 2015 46.43 47.08 45.82 46.27 459,393 +0.07(+0.15%)
Jun 29, 2015 47.41 47.85 46.05 46.20 502,156 -1.49(-3.13%)
Jun 26, 2015 48.45 48.50 47.43 47.69 695,637 -0.62(-1.28%)
Jun 25, 2015 47.25 48.39 46.92 48.31 1,002,995 +1.33(+2.82%)
Jun 24, 2015 46.27 47.01 45.99 46.99 817,015 +1.73(+3.82%)
Jun 23, 2015 45.45 46.00 45.12 45.26 533,033 -0.11(-0.24%)
Jun 22, 2015 44.76 45.58 44.75 45.36 621,283 +0.77(+1.72%)
Jun 19, 2015 44.20 45.38 43.91 44.60 1,176,320 +0.74(+1.68%)
Jun 18, 2015 42.94 44.23 42.73 43.86 647,360 +1.02(+2.39%)
Jun 17, 2015 42.78 42.88 42.30 42.84 351,344 +0.02(+0.05%)
Jun 16, 2015 43.37 43.37 42.44 42.82 416,620 -0.58(-1.34%)
Jun 15, 2015 43.13 44.09 42.88 43.40 603,326 +0.71(+1.66%)
Jun 12, 2015 42.33 42.76 42.02 42.69 274,330 +0.12(+0.28%)
Jun 11, 2015 42.51 43.22 42.48 42.57 271,841 +0.30(+0.72%)
Jun 10, 2015 41.73 42.35 41.53 42.27 445,882 +0.74(+1.77%)
Jun 09, 2015 41.74 41.97 41.01 41.53 415,859 -0.30(-0.73%)
Jun 08, 2015 42.42 42.59 41.82 41.84 312,852 -0.65(-1.53%)
Jun 05, 2015 41.73 42.52 41.42 42.49 315,189 +0.49(+1.17%)
Jun 04, 2015 42.59 42.83 41.91 41.99 559,377 -0.78(-1.81%)
Jun 03, 2015 42.57 43.29 42.09 42.77 408,684 +0.25(+0.58%)
Jun 02, 2015 42.88 43.39 42.47 42.52 393,616 -0.53(-1.23%)
Jun 01, 2015 43.29 43.52 42.87 43.06 354,241 -0.04(-0.09%)
May 29, 2015 43.27 43.69 42.94 43.09 444,964 -0.26(-0.59%)
May 28, 2015 42.92 43.94 42.83 43.35 402,378 +0.15(+0.34%)
May 27, 2015 43.26 43.26 42.36 43.20 619,664 -0.09(-0.20%)
May 26, 2015 44.03 44.16 43.12 43.29 387,400 -0.75(-1.70%)
May 22, 2015 44.38 44.04 44.04 44.04 410,870 -0.44(-0.99%)
May 21, 2015 44.88 45.22 44.34 44.48 427,693 -0.50(-1.11%)
May 20, 2015 44.56 45.20 43.52 44.98 914,204 +0.84(+1.89%)
May 19, 2015 43.90 44.45 43.44 44.15 853,031 +0.51(+1.17%)
May 18, 2015 42.76 43.66 42.48 43.63 735,941 +0.90(+2.12%)
May 15, 2015 41.96 42.86 41.67 42.73 729,862 +0.52(+1.23%)
May 14, 2015 42.30 42.54 41.87 42.21 308,941 +0.26(+0.61%)
May 13, 2015 42.46 42.80 41.69 41.95 279,310 -0.42(-1.00%)
May 12, 2015 41.38 42.41 40.69 42.38 460,529 +0.61(+1.46%)
May 11, 2015 42.77 43.00 41.71 41.77 509,120 -1.01(-2.37%)
May 08, 2015 43.33 43.96 42.76 42.78 411,039 +0.09(+0.21%)
May 07, 2015 42.01 43.33 41.88 42.69 704,345 +0.65(+1.54%)
May 06, 2015 41.99 42.08 41.21 42.04 400,298 +0.09(+0.21%)
May 05, 2015 42.43 42.89 41.57 41.95 470,136 -0.43(-1.02%)
May 04, 2015 42.80 43.28 42.20 42.39 397,834 -0.16(-0.37%)
May 01, 2015 41.90 42.93 41.86 42.54 574,407 +0.52(+1.24%)
Apr 30, 2015 42.88 43.10 41.67 42.02 756,939 -0.98(-2.28%)
Apr 29, 2015 44.35 44.35 42.30 43.01 501,417 -1.41(-3.19%)
Apr 28, 2015 43.63 44.43 43.10 44.42 370,760 +0.58(+1.32%)
Apr 27, 2015 44.76 44.86 43.60 43.84 503,480 -0.77(-1.72%)
Apr 24, 2015 43.42 44.85 43.35 44.61 842,513 +1.42(+3.30%)
Apr 23, 2015 42.83 45.74 42.51 43.18 1,719,191 -3.23(-6.96%)
Apr 22, 2015 47.01 47.29 46.19 46.42 485,998 -0.64(-1.36%)
Apr 21, 2015 46.57 47.58 46.41 47.05 371,541 +0.81(+1.74%)
Apr 20, 2015 46.84 46.93 45.81 46.25 750,060 -0.31(-0.68%)
Apr 17, 2015 45.97 46.59 45.22 46.56 553,353 +0.19(+0.40%)
Apr 16, 2015 46.89 47.10 46.04 46.38 301,044 -0.69(-1.46%)
Apr 15, 2015 47.58 47.71 46.84 47.06 483,874 +0.06(+0.13%)
Apr 14, 2015 46.51 47.18 45.98 47.01 565,456 +0.69(+1.48%)
Apr 13, 2015 47.01 47.18 46.05 46.32 632,858 -0.55(-1.17%)
Apr 10, 2015 47.58 47.82 46.53 46.87 1,023,133 -0.76(-1.59%)
Apr 09, 2015 48.01 48.26 46.95 47.62 773,978 -1.20(-2.46%)
Apr 08, 2015 47.91 48.99 47.91 48.82 414,132 +0.90(+1.89%)
Apr 07, 2015 48.64 48.64 47.46 47.92 350,977 -0.78(-1.59%)
Apr 06, 2015 48.29 49.03 47.93 48.70 385,693 +0.29(+0.61%)
Apr 02, 2015 47.22 48.40 48.40 48.40 566,384 +1.14(+2.41%)
Apr 01, 2015 47.79 48.05 46.77 47.26 514,733 -0.53(-1.11%)
Mar 31, 2015 47.97 48.61 47.33 47.79 645,394 -0.18(-0.37%)
Mar 30, 2015 47.42 48.14 46.93 47.97 448,731 +0.94(+2.01%)
Mar 27, 2015 45.57 47.12 45.52 47.02 436,291 +1.52(+3.35%)
Mar 26, 2015 45.37 45.61 44.73 45.50 405,502 -0.08(-0.17%)
Mar 25, 2015 45.83 46.45 45.53 45.58 431,189 -0.25(-0.54%)
Mar 24, 2015 45.30 46.24 44.58 45.83 440,101 +0.68(+1.50%)
Mar 23, 2015 45.05 45.90 44.52 45.15 615,415 -0.05(-0.11%)
Mar 20, 2015 44.51 46.53 44.51 45.20 904,578 +1.09(+2.47%)
Mar 19, 2015 44.66 45.15 43.52 44.11 484,264 -0.43(-0.97%)
Mar 18, 2015 42.52 44.76 42.11 44.54 857,147 +2.14(+5.05%)
Mar 17, 2015 42.54 43.13 42.10 42.40 429,491 -0.45(-1.05%)
Mar 16, 2015 42.87 43.27 42.32 42.85 423,084 +0.17(+0.39%)
Mar 13, 2015 42.78 43.01 42.26 42.68 410,369 -0.33(-0.78%)
Mar 12, 2015 42.82 43.46 42.40 43.02 539,385 +0.01(+0.02%)
Mar 11, 2015 41.56 43.21 41.39 43.01 535,640 +1.39(+3.33%)
Mar 10, 2015 41.64 42.11 41.43 41.62 320,019 -0.31(-0.75%)
Mar 09, 2015 41.83 42.28 41.21 41.94 448,956 +0.34(+0.83%)
Mar 06, 2015 42.60 42.83 41.23 41.59 577,924 -1.46(-3.40%)
Mar 05, 2015 42.72 43.23 42.39 43.06 436,254 +0.55(+1.29%)
Mar 04, 2015 42.17 42.74 41.76 42.51 521,492 +0.26(+0.60%)
Mar 03, 2015 43.30 43.64 41.97 42.25 1,084,971 -1.29(-2.96%)
Mar 02, 2015 43.60 43.91 42.93 43.54 399,277 -0.20(-0.45%)
Feb 27, 2015 42.78 43.94 42.67 43.73 624,070 +1.01(+2.37%)
Feb 26, 2015 43.04 43.30 42.38 42.72 325,202 -0.24(-0.55%)
Feb 25, 2015 43.20 43.63 42.90 42.96 662,968 -0.34(-0.79%)
Feb 24, 2015 42.58 43.77 41.99 43.30 1,225,089 +2.19(+5.33%)
Feb 23, 2015 41.45 41.88 40.72 41.11 465,343 -0.61(-1.46%)
Feb 20, 2015 41.56 41.86 40.97 41.72 486,872 -0.02(-0.05%)
Feb 19, 2015 41.95 42.06 41.15 41.74 430,361 -0.33(-0.79%)
Feb 18, 2015 41.62 42.14 41.13 42.07 776,348 +0.57(+1.37%)
Feb 17, 2015 41.09 41.63 40.45 41.50 528,551 +0.29(+0.72%)
Feb 13, 2015 41.30 41.21 41.21 41.21 780,114 -0.09(-0.21%)
Feb 12, 2015 39.92 41.38 39.76 41.30 844,843 +1.74(+4.40%)
Feb 11, 2015 38.99 40.19 38.93 39.56 554,697 -0.08(-0.20%)
Feb 10, 2015 39.10 40.04 39.06 39.64 582,692 +0.66(+1.69%)
Feb 09, 2015 38.44 39.24 38.16 38.98 384,659 +0.62(+1.61%)
Feb 06, 2015 37.86 38.49 37.59 38.36 1,193,941 +0.66(+1.75%)
Feb 05, 2015 38.16 38.55 37.23 37.70 522,262 -0.46(-1.21%)
Feb 04, 2015 36.56 38.28 36.36 38.16 1,009,788 +1.32(+3.57%)
Feb 03, 2015 35.77 36.90 35.60 36.85 584,548 +1.06(+2.97%)
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.