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 (%)
Nov 30, 2006 45.35 48.34 45.05 47.72 1,327,560 +3.54(+8.01%)
Nov 29, 2006 43.73 44.74 43.38 44.18 296,856 +0.81(+1.86%)
Nov 28, 2006 43.71 44.49 42.86 43.37 403,000 -0.33(-0.76%)
Nov 27, 2006 44.65 45.03 43.43 43.71 359,341 -0.93(-2.09%)
Nov 24, 2006 44.81 45.68 44.57 44.64 108,179 -0.64(-1.41%)
Nov 22, 2006 44.73 45.75 44.73 45.28 329,320 +0.62(+1.39%)
Nov 21, 2006 44.02 44.90 43.81 44.66 282,405 +0.86(+1.97%)
Nov 20, 2006 44.47 44.80 43.57 43.80 369,518 -0.68(-1.52%)
Nov 17, 2006 45.01 45.01 43.70 44.47 535,196 -0.64(-1.42%)
Nov 16, 2006 44.56 45.69 44.43 45.11 666,884 +0.82(+1.84%)
Nov 15, 2006 44.23 44.92 43.80 44.30 624,243 +0.19(+0.42%)
Nov 14, 2006 43.33 45.20 42.47 44.11 756,745 +2.00(+4.76%)
Nov 13, 2006 42.39 43.17 41.98 42.11 714,511 -0.49(-1.15%)
Nov 10, 2006 40.73 42.81 40.48 42.60 739,139 +1.93(+4.74%)
Nov 09, 2006 41.43 41.47 40.54 40.67 476,578 -0.78(-1.87%)
Nov 08, 2006 40.79 41.70 40.42 41.45 818,518 +0.01(+0.02%)
Nov 07, 2006 41.68 42.00 41.09 41.44 455,512 -0.41(-0.99%)
Nov 06, 2006 42.68 42.73 41.42 41.85 632,588 -0.42(-1.00%)
Nov 03, 2006 43.02 43.40 41.78 42.27 528,887 -0.75(-1.74%)
Nov 02, 2006 43.47 43.91 42.79 43.02 701,586 -0.47(-1.08%)
Nov 01, 2006 45.10 45.94 43.42 43.49 698,432 -1.49(-3.32%)
Oct 31, 2006 45.94 46.09 44.68 44.98 493,878 -0.78(-1.70%)
Oct 30, 2006 45.86 46.28 45.39 45.76 476,171 -0.13(-0.28%)
Oct 27, 2006 47.17 47.17 45.72 45.89 561,452 -1.28(-2.71%)
Oct 26, 2006 47.41 48.03 46.64 47.17 937,179 +0.44(+0.95%)
Oct 25, 2006 45.59 47.23 45.41 46.72 750,130 +0.72(+1.56%)
Oct 24, 2006 44.58 46.33 44.57 46.01 595,748 +0.50(+1.10%)
Oct 23, 2006 46.06 46.23 45.21 45.51 401,880 -0.54(-1.17%)
Oct 20, 2006 46.46 46.51 45.27 46.05 458,565 -0.11(-0.23%)
Oct 19, 2006 46.18 46.79 45.44 46.15 523,595 +0.54(+1.18%)
Oct 18, 2006 46.67 46.94 45.28 45.61 461,007 -0.16(-0.34%)
Oct 17, 2006 46.04 46.62 45.32 45.77 561,656 -0.63(-1.36%)
Oct 16, 2006 46.04 47.17 45.66 46.40 475,662 +0.77(+1.68%)
Oct 13, 2006 46.61 46.70 45.38 45.63 579,974 -1.52(-3.23%)
Oct 12, 2006 45.44 47.30 45.44 47.16 522,068 +2.11(+4.69%)
Oct 11, 2006 45.22 45.66 44.25 45.04 773,740 -0.35(-0.78%)
Oct 10, 2006 44.37 45.83 44.14 45.40 991,217 +1.73(+3.96%)
Oct 09, 2006 42.25 44.05 41.70 43.67 595,850 +1.32(+3.11%)
Oct 06, 2006 42.55 42.56 41.81 42.35 364,125 -0.20(-0.46%)
Oct 05, 2006 42.93 43.41 41.80 42.55 457,853 -0.37(-0.87%)
Oct 04, 2006 41.27 43.23 40.68 42.92 522,577 +1.65(+4.00%)
Oct 03, 2006 41.46 41.85 40.58 41.27 473,728 -0.18(-0.43%)
Oct 02, 2006 40.89 42.30 40.29 41.45 537,435 +0.56(+1.37%)
Sep 29, 2006 42.15 42.66 40.81 40.89 575,801 -0.95(-2.28%)
Sep 28, 2006 41.94 42.57 41.06 41.84 491,945 -0.10(-0.23%)
Sep 27, 2006 43.04 44.41 41.59 41.94 904,308 -1.32(-3.04%)
Sep 26, 2006 41.37 44.12 41.29 43.26 975,647 +1.54(+3.70%)
Sep 25, 2006 40.28 41.91 39.62 41.71 631,977 +1.43(+3.56%)
Sep 22, 2006 39.70 40.67 38.93 40.28 798,978 +0.28(+0.71%)
Sep 21, 2006 41.37 42.02 39.75 39.99 585,062 -1.35(-3.26%)
Sep 20, 2006 41.86 42.49 41.08 41.34 455,919 -0.52(-1.24%)
Sep 19, 2006 43.51 43.72 41.02 41.86 987,554 -1.65(-3.79%)
Sep 18, 2006 43.83 43.94 41.92 43.51 1,067,543 +0.75(+1.75%)
Sep 15, 2006 42.25 43.04 41.44 42.76 1,028,973 +1.63(+3.97%)
Sep 14, 2006 41.01 41.35 39.97 41.13 464,162 +0.13(+0.31%)
Sep 13, 2006 40.93 41.57 40.70 41.01 607,960 -0.31(-0.76%)
Sep 12, 2006 38.63 41.44 38.32 41.32 1,027,549 +2.70(+7.00%)
Sep 11, 2006 37.83 39.60 36.91 38.62 737,918 +0.29(+0.77%)
Sep 08, 2006 37.65 38.72 37.36 38.32 515,555 -0.04(-0.10%)
Sep 07, 2006 36.75 39.14 36.19 38.36 1,055,128 +0.67(+1.77%)
Sep 06, 2006 38.93 39.09 37.68 37.69 1,269,145 -2.10(-5.28%)
Sep 05, 2006 39.99 39.99 39.39 39.80 383,562 -0.05(-0.12%)
Sep 01, 2006 40.63 40.75 39.22 39.85 316,803 -0.39(-0.98%)
Aug 31, 2006 39.82 40.67 39.42 40.24 327,793 +0.43(+1.09%)
Aug 30, 2006 40.04 40.23 39.19 39.81 254,724 -0.41(-1.03%)
Aug 29, 2006 40.53 40.53 39.15 40.22 585,978 -0.31(-0.78%)
Aug 28, 2006 39.35 40.88 39.35 40.53 447,269 +1.25(+3.18%)
Aug 25, 2006 39.31 39.74 38.72 39.29 429,052 -0.22(-0.55%)
Aug 24, 2006 37.99 39.64 37.50 39.50 783,102 +1.52(+4.01%)
Aug 23, 2006 39.55 39.74 37.81 37.98 706,675 -1.78(-4.47%)
Aug 22, 2006 39.99 40.69 39.32 39.76 629,433 +0.21(+0.52%)
Aug 21, 2006 41.14 41.16 39.36 39.55 561,656 -2.16(-5.18%)
Aug 18, 2006 40.98 41.71 40.05 41.71 448,083 +0.94(+2.31%)
Aug 17, 2006 41.10 42.20 40.53 40.77 734,152 -0.80(-1.91%)
Aug 16, 2006 39.68 41.68 39.50 41.57 646,327 +2.13(+5.41%)
Aug 15, 2006 38.76 39.87 38.22 39.43 641,849 +1.79(+4.75%)
Aug 14, 2006 38.98 38.99 37.42 37.64 378,677 -0.53(-1.39%)
Aug 11, 2006 38.35 38.53 38.06 38.18 520,643 -0.56(-1.45%)
Aug 10, 2006 37.83 39.19 37.61 38.74 583,027 +0.67(+1.76%)
Aug 09, 2006 39.43 39.44 37.36 38.07 918,555 -1.50(-3.80%)
Aug 08, 2006 41.33 41.96 39.26 39.57 687,746 -1.66(-4.03%)
Aug 07, 2006 40.79 42.11 40.13 41.23 566,439 +0.44(+1.08%)
Aug 04, 2006 40.49 42.76 39.75 40.79 1,012,080 +0.29(+0.73%)
Aug 03, 2006 38.13 40.97 37.85 40.49 626,278 +1.98(+5.13%)
Aug 02, 2006 38.30 39.26 38.09 38.52 507,414 +0.52(+1.37%)
Aug 01, 2006 37.88 38.27 37.12 38.00 774,249 -0.10(-0.26%)
Jul 31, 2006 37.83 38.47 37.46 38.10 665,968 -0.17(-0.44%)
Jul 28, 2006 37.62 38.72 37.45 38.26 918,352 +0.89(+2.39%)
Jul 27, 2006 39.35 39.78 36.77 37.37 1,726,591 +0.44(+1.20%)
Jul 26, 2006 36.69 37.64 35.63 36.93 843,451 +0.05(+0.13%)
Jul 25, 2006 36.18 37.93 35.88 36.88 894,233 +0.70(+1.93%)
Jul 24, 2006 34.74 36.20 35.07 36.18 769,669 +1.45(+4.19%)
Jul 21, 2006 35.36 35.58 33.84 34.73 1,115,578 -0.64(-1.81%)
Jul 20, 2006 37.00 37.56 35.32 35.36 964,656 -2.46(-6.50%)
Jul 19, 2006 36.04 37.90 35.99 37.82 988,470 +1.79(+4.96%)
Jul 18, 2006 37.44 37.63 35.14 36.03 1,506,671 -1.29(-3.45%)
Jul 17, 2006 38.42 38.56 37.06 37.32 1,335,905 -0.76(-1.99%)
Jul 14, 2006 40.88 40.89 37.78 38.08 2,163,887 -3.26(-7.89%)
Jul 13, 2006 42.34 42.71 41.16 41.34 628,110 -1.00(-2.37%)
Jul 12, 2006 43.58 43.91 42.20 42.34 540,590 -1.24(-2.84%)
Jul 11, 2006 43.97 43.97 43.06 43.58 766,820 -0.59(-1.33%)
Jul 10, 2006 45.05 45.17 43.98 44.17 611,929 -0.41(-0.93%)
Jul 07, 2006 45.26 46.03 44.43 44.58 930,564 -0.86(-1.90%)
Jul 06, 2006 45.94 46.18 45.03 45.45 946,440 +0.07(+0.15%)
Jul 05, 2006 46.48 46.49 45.16 45.38 864,822 -1.46(-3.13%)
Jul 03, 2006 46.67 46.97 45.78 46.84 389,974 +0.41(+0.89%)
Jun 30, 2006 47.76 47.76 46.43 46.43 1,443,372 -1.18(-2.48%)
Jun 29, 2006 45.74 47.64 45.49 47.61 709,931 +1.96(+4.28%)
Jun 28, 2006 45.87 46.05 44.56 45.65 505,073 -0.21(-0.45%)
Jun 27, 2006 47.24 47.30 45.25 45.86 1,114,662 -1.39(-2.93%)
Jun 26, 2006 46.58 48.25 46.38 47.24 875,406 +1.01(+2.19%)
Jun 23, 2006 45.83 46.79 45.35 46.23 304,489 +0.41(+0.90%)
Jun 22, 2006 46.06 46.36 44.92 45.82 422,234 -0.24(-0.51%)
Jun 21, 2006 45.05 46.68 45.05 46.06 617,628 +1.01(+2.25%)
Jun 20, 2006 45.51 46.05 44.88 45.04 658,844 -0.36(-0.80%)
Jun 19, 2006 47.17 47.53 45.35 45.41 789,208 -1.60(-3.41%)
Jun 16, 2006 47.98 48.50 46.72 47.01 665,764 -0.96(-2.01%)
Jun 15, 2006 46.24 48.45 46.24 47.97 820,655 +1.72(+3.72%)
Jun 14, 2006 46.97 47.51 45.90 46.25 555,143 -0.33(-0.72%)
Jun 13, 2006 47.07 47.87 46.27 46.59 679,198 -0.48(-1.02%)
Jun 12, 2006 49.37 49.37 47.04 47.07 553,107 -2.24(-4.54%)
Jun 09, 2006 49.58 50.46 49.13 49.31 610,504 +0.71(+1.46%)
Jun 08, 2006 48.59 48.90 46.18 48.60 1,068,968 -0.40(-0.82%)
Jun 07, 2006 48.87 50.01 48.45 49.00 935,449 +0.15(+0.30%)
Jun 06, 2006 50.14 50.14 47.71 48.86 1,266,194 -1.28(-2.55%)
Jun 05, 2006 52.95 52.95 49.93 50.13 1,292,246 -2.94(-5.54%)
Jun 02, 2006 54.45 54.70 52.74 53.07 1,001,394 -1.34(-2.46%)
Jun 01, 2006 52.66 54.65 51.49 54.41 719,599 +1.75(+3.32%)
May 31, 2006 52.94 52.94 51.80 52.66 836,836 -0.28(-0.54%)
May 30, 2006 55.21 55.21 52.93 52.94 722,347 -2.39(-4.32%)
May 26, 2006 56.77 56.77 54.70 55.33 541,709 +0.48(+0.88%)
May 25, 2006 54.31 55.08 53.50 54.85 635,234 +0.05(+0.09%)
May 24, 2006 52.69 55.42 52.37 54.80 1,359,820 +2.11(+4.01%)
May 23, 2006 53.55 54.83 52.69 52.69 780,355 -0.21(-0.39%)
May 22, 2006 55.67 55.68 52.13 52.90 1,160,457 -2.79(-5.01%)
May 19, 2006 56.09 56.10 53.91 55.69 1,187,731 -0.65(-1.15%)
May 18, 2006 58.71 59.10 56.29 56.33 878,153 -2.07(-3.55%)
May 17, 2006 58.66 59.11 57.47 58.41 559,213 -0.89(-1.51%)
May 16, 2006 60.14 60.80 58.63 59.30 452,561 -1.01(-1.68%)
May 15, 2006 60.65 61.32 58.98 60.31 567,558 -0.34(-0.57%)
May 12, 2006 61.27 61.35 59.45 60.66 597,580 -0.85(-1.39%)
May 11, 2006 63.58 63.99 61.51 61.51 424,168 -2.53(-3.94%)
May 10, 2006 63.58 65.46 63.58 64.04 557,178 +0.46(+0.73%)
May 09, 2006 63.32 63.92 63.26 63.58 498,967 +0.26(+0.40%)
May 08, 2006 64.41 64.85 63.22 63.32 497,746 -1.09(-1.69%)
May 05, 2006 64.40 64.85 63.21 64.41 501,307 +0.99(+1.56%)
May 04, 2006 63.72 63.72 62.89 63.42 354,253 +0.68(+1.08%)
May 03, 2006 63.64 64.85 62.32 62.74 568,576 -0.90(-1.42%)
May 02, 2006 63.15 63.98 62.09 63.64 715,325 +0.49(+0.78%)
May 01, 2006 63.95 64.41 62.99 63.15 777,200 -1.29(-2.00%)
Apr 28, 2006 64.17 65.62 64.17 64.44 432,411 +0.03(+0.05%)
Apr 27, 2006 63.87 64.57 62.90 64.41 666,680 -0.64(-0.98%)
Apr 26, 2006 60.90 67.15 60.90 65.05 1,403,784 +4.77(+7.91%)
Apr 25, 2006 60.09 60.48 59.86 60.28 551,784 +0.20(+0.33%)
Apr 24, 2006 60.82 61.03 59.83 60.09 434,141 -0.73(-1.20%)
Apr 21, 2006 61.17 61.41 60.53 60.81 263,374 -0.07(-0.11%)
Apr 20, 2006 60.43 61.18 59.94 60.88 249,025 -0.13(-0.21%)
Apr 19, 2006 60.34 61.25 59.80 61.01 565,523 +0.67(+1.11%)
Apr 18, 2006 58.56 60.79 57.68 60.34 788,089 +1.78(+3.04%)
Apr 17, 2006 58.69 59.72 58.05 58.56 368,501 -0.03(-0.05%)
Apr 13, 2006 59.06 59.07 58.09 58.59 377,456 -0.46(-0.78%)
Apr 12, 2006 59.17 59.53 58.90 59.06 457,547 -0.02(-0.03%)
Apr 11, 2006 59.93 59.94 58.93 59.08 603,991 -0.52(-0.87%)
Apr 10, 2006 60.04 60.87 59.48 59.60 556,669 -0.44(-0.74%)
Apr 07, 2006 60.78 60.78 58.85 60.04 728,351 +1.18(+2.00%)
Apr 06, 2006 58.39 60.90 57.98 58.86 835,106 +0.47(+0.81%)
Apr 05, 2006 56.40 58.46 56.40 58.39 698,025 +3.05(+5.50%)
Apr 04, 2006 54.81 55.52 54.06 55.34 423,455 +0.98(+1.81%)
Apr 03, 2006 54.01 54.85 53.56 54.36 363,819 +0.35(+0.66%)
Mar 31, 2006 54.20 54.52 53.68 54.01 465,078 -0.20(-0.36%)
Mar 30, 2006 54.75 55.17 53.50 54.20 354,355 -0.54(-0.99%)
Mar 29, 2006 55.26 55.70 54.59 54.74 411,039 -0.77(-1.38%)
Mar 28, 2006 56.99 57.07 55.32 55.51 689,680 -0.75(-1.33%)
Mar 27, 2006 55.51 56.40 55.51 56.26 249,432 +0.64(+1.15%)
Mar 24, 2006 56.49 56.49 55.00 55.62 988,266 -0.88(-1.57%)
Mar 23, 2006 54.87 57.43 54.78 56.50 524,002 +1.79(+3.27%)
Mar 22, 2006 55.11 55.86 54.56 54.71 522,780 -0.38(-0.70%)
Mar 21, 2006 56.43 56.44 55.03 55.10 786,054 -1.34(-2.37%)
Mar 20, 2006 57.99 57.99 56.11 56.43 622,004 -1.56(-2.69%)
Mar 17, 2006 56.58 58.47 56.47 57.99 986,129 +2.06(+3.69%)
Mar 16, 2006 55.08 56.85 55.03 55.93 568,474 +1.33(+2.43%)
Mar 15, 2006 53.90 54.88 53.72 54.60 975,952 +0.57(+1.05%)
Mar 14, 2006 52.03 54.23 52.03 54.03 519,829 +1.91(+3.66%)
Mar 13, 2006 52.14 53.02 51.54 52.13 417,858 +0.00(+0.00%)
Mar 10, 2006 51.64 53.31 51.51 52.13 386,513 +0.49(+0.95%)
Mar 09, 2006 53.55 53.59 51.53 51.64 599,208 -1.75(-3.28%)
Mar 08, 2006 53.31 53.66 52.31 53.39 609,283 -0.11(-0.20%)
Mar 07, 2006 54.79 54.79 52.67 53.49 688,967 -1.52(-2.77%)
Mar 06, 2006 56.01 56.25 54.37 55.02 559,417 -0.99(-1.77%)
Mar 03, 2006 56.30 56.77 55.96 56.01 476,578 -1.08(-1.89%)
Mar 02, 2006 56.94 57.52 56.34 57.09 582,518 +0.15(+0.26%)
Mar 01, 2006 57.19 57.48 56.60 56.94 652,331 -0.57(-0.99%)
Feb 28, 2006 60.74 60.73 57.47 57.51 707,285 -3.22(-5.31%)
Feb 27, 2006 60.43 61.15 59.53 60.74 503,546 -0.07(-0.11%)
Feb 24, 2006 60.19 60.81 59.87 60.81 391,805 +0.49(+0.81%)
Feb 23, 2006 61.25 61.25 60.07 60.31 471,082 -0.93(-1.52%)
Feb 22, 2006 58.13 61.32 58.13 61.25 663,322 +3.12(+5.38%)
Feb 21, 2006 57.48 58.47 57.05 58.12 528,174 +0.83(+1.44%)
Feb 17, 2006 58.23 58.71 57.26 57.30 205,265 -0.93(-1.60%)
Feb 16, 2006 57.75 58.37 57.02 58.23 357,510 +1.07(+1.87%)
Feb 15, 2006 57.36 58.22 56.26 57.16 498,356 -0.31(-0.55%)
Feb 14, 2006 56.89 57.61 55.67 57.47 743,922 +0.59(+1.04%)
Feb 13, 2006 57.54 57.93 56.65 56.88 340,413 -0.66(-1.14%)
Feb 10, 2006 57.98 57.98 56.97 57.54 372,877 -0.81(-1.38%)
Feb 09, 2006 57.74 59.20 57.74 58.35 414,093 +0.61(+1.06%)
Feb 08, 2006 57.12 57.97 56.35 57.74 496,728 +0.62(+1.08%)
Feb 07, 2006 56.99 58.46 56.75 57.12 749,417 -2.23(-3.76%)
Feb 06, 2006 59.50 60.10 58.86 59.35 757,457 -0.11(-0.18%)
Feb 03, 2006 56.99 59.66 56.65 59.46 740,971 +1.72(+2.98%)
Feb 02, 2006 58.77 58.77 57.45 57.74 680,215 -1.03(-1.76%)
Feb 01, 2006 59.45 59.45 58.69 58.77 706,166 -0.68(-1.14%)
Jan 31, 2006 59.50 59.62 58.44 59.45 701,281 -0.29(-0.49%)
Jan 30, 2006 60.04 60.28 58.88 59.74 707,998 -0.39(-0.65%)
Jan 27, 2006 59.70 61.42 58.72 60.14 923,949 +0.44(+0.74%)
Jan 26, 2006 57.68 60.92 56.99 59.69 1,956,688 +4.05(+7.28%)
Jan 25, 2006 57.19 57.20 54.78 55.65 771,806 -1.54(-2.70%)
Jan 24, 2006 57.09 57.94 57.00 57.19 449,711 +0.40(+0.71%)
Jan 23, 2006 56.75 57.14 56.32 56.79 643,375 -0.38(-0.67%)
Jan 20, 2006 58.92 58.92 56.82 57.17 760,408 -0.85(-1.46%)
Jan 19, 2006 60.09 60.33 57.87 58.01 871,946 -2.07(-3.45%)
Jan 18, 2006 60.38 61.17 59.22 60.09 606,230 -0.64(-1.05%)
Jan 17, 2006 62.15 62.61 60.32 60.73 632,588 -2.56(-4.05%)
Jan 13, 2006 63.28 63.58 62.95 63.29 367,788 +0.01(+0.02%)
Jan 12, 2006 64.26 64.32 62.66 63.28 527,462 -0.98(-1.53%)
Jan 11, 2006 62.89 65.30 62.89 64.26 1,275,557 -2.40(-3.60%)
Jan 10, 2006 65.00 66.73 64.66 66.66 394,044 +1.56(+2.40%)
Jan 09, 2006 62.40 65.49 62.40 65.10 727,944 +2.70(+4.33%)
Jan 06, 2006 62.00 62.57 61.66 62.40 595,239 -0.73(-1.15%)
Jan 05, 2006 61.94 63.53 61.66 63.12 783,001 +1.20(+1.94%)
Jan 04, 2006 62.44 62.79 61.60 61.93 430,172 -0.50(-0.80%)
Jan 03, 2006 61.83 62.99 59.96 62.43 790,531 +0.60(+0.97%)
Dec 30, 2005 62.79 62.79 61.49 61.83 339,395 -1.06(-1.69%)
Dec 29, 2005 62.76 63.26 62.03 62.89 308,661 +0.14(+0.22%)
Dec 28, 2005 63.08 63.58 62.67 62.75 215,137 -0.75(-1.18%)
Dec 27, 2005 63.58 64.48 63.38 63.50 232,234 -0.08(-0.12%)
Dec 23, 2005 64.66 64.95 63.50 63.58 501,002 -1.23(-1.90%)
Dec 22, 2005 64.55 65.19 64.30 64.80 320,771 +0.26(+0.40%)
Dec 21, 2005 65.91 65.96 64.09 64.55 435,362 -1.37(-2.07%)
Dec 20, 2005 65.78 66.05 64.92 65.91 376,235 +0.23(+0.34%)
Dec 19, 2005 67.39 67.60 65.41 65.69 332,169 -1.95(-2.88%)
Dec 16, 2005 69.47 69.47 67.31 67.63 289,631 -0.61(-0.89%)
Dec 15, 2005 69.96 70.55 67.58 68.24 508,838 -1.08(-1.56%)
Dec 14, 2005 69.55 70.05 69.08 69.32 430,070 -0.32(-0.47%)
Dec 13, 2005 67.99 70.64 67.75 69.65 565,828 +1.67(+2.46%)
Dec 12, 2005 67.07 68.27 67.11 67.98 357,917 +0.91(+1.36%)
Dec 09, 2005 66.72 67.12 65.44 67.06 365,549 +0.42(+0.63%)
Dec 08, 2005 65.44 67.06 64.41 66.64 548,629 +1.10(+1.68%)
Dec 07, 2005 67.07 67.12 65.02 65.54 474,135 -1.51(-2.26%)
Dec 06, 2005 66.92 67.75 66.80 67.05 470,675 +0.74(+1.11%)
Dec 05, 2005 66.18 66.43 65.38 66.32 459,990 -1.01(-1.50%)
Dec 02, 2005 66.33 68.05 66.23 67.33 285,865 +1.00(+1.51%)
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.