Skip to main content

Meritage Corp (NY: MTH )

161.87 -1.81 (-1.11%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.99 11.99 10.63 11.96 919,714 +0.96(+8.76%)
Dec 30, 2008 9.463 11.28 9.158 11.00 906,669 +1.54(+16.32%)
Dec 29, 2008 10.20 10.46 9.394 9.453 793,816 -0.84(-8.12%)
Dec 26, 2008 10.60 11.08 10.06 10.29 511,781 -0.18(-1.69%)
Dec 24, 2008 11.07 11.07 10.38 10.46 275,256 -0.65(-5.84%)
Dec 23, 2008 11.29 11.46 10.64 11.11 893,780 -0.14(-1.22%)
Dec 22, 2008 14.21 14.35 10.81 11.25 1,495,949 -2.91(-20.54%)
Dec 19, 2008 14.59 15.07 14.12 14.16 1,580,143 +0.01(+0.07%)
Dec 18, 2008 13.50 14.53 13.49 14.15 913,293 +0.40(+2.93%)
Dec 17, 2008 13.42 14.23 12.92 13.75 943,699 -0.02(-0.14%)
Dec 16, 2008 11.20 13.92 10.91 13.77 1,040,879 +2.96(+27.36%)
Dec 15, 2008 13.03 13.23 10.76 10.81 1,232,730 -1.93(-15.12%)
Dec 12, 2008 11.30 12.89 10.95 12.73 1,193,686 +0.70(+5.80%)
Dec 11, 2008 14.46 14.73 11.73 12.04 1,026,754 -2.67(-18.17%)
Dec 10, 2008 13.57 14.78 12.67 14.71 802,565 +1.31(+9.75%)
Dec 09, 2008 13.68 14.66 13.00 13.40 968,463 -0.66(-4.68%)
Dec 08, 2008 13.81 14.36 12.85 14.06 819,018 +0.93(+7.11%)
Dec 05, 2008 12.03 13.77 11.23 13.13 987,865 +0.83(+6.71%)
Dec 04, 2008 11.09 13.19 11.09 12.30 1,632,268 +1.01(+8.96%)
Dec 03, 2008 10.52 12.07 9.178 11.29 1,270,948 +1.58(+16.30%)
Dec 02, 2008 9.590 10.33 9.138 9.708 1,260,518 +0.20(+2.07%)
Dec 01, 2008 11.63 11.91 9.453 9.512 899,744 -2.67(-21.94%)
Nov 28, 2008 11.76 12.24 11.63 12.18 352,118 +0.55(+4.73%)
Nov 26, 2008 9.089 12.48 8.991 11.63 1,514,352 +2.13(+22.44%)
Nov 25, 2008 8.716 10.81 8.254 9.502 2,136,226 +1.01(+11.92%)
Nov 24, 2008 6.682 8.726 6.387 8.490 1,515,690 +2.11(+33.13%)
Nov 21, 2008 7.045 7.065 5.011 6.377 1,684,381 -0.34(-5.12%)
Nov 20, 2008 6.564 7.910 6.387 6.721 1,103,071 -0.10(-1.44%)
Nov 19, 2008 9.021 9.040 6.751 6.819 1,225,774 -2.18(-24.24%)
Nov 18, 2008 9.315 9.679 8.490 9.001 648,260 -0.22(-2.35%)
Nov 17, 2008 9.944 10.06 8.971 9.217 834,744 -0.90(-8.93%)
Nov 14, 2008 11.26 12.36 10.12 10.12 0 -1.43(-12.41%)
Nov 13, 2008 10.48 11.69 8.893 11.56 1,318,143 +1.17(+11.26%)
Nov 12, 2008 10.80 11.03 10.05 10.39 1,147,212 -0.81(-7.20%)
Nov 11, 2008 11.09 11.94 10.43 11.19 823,184 -0.08(-0.70%)
Nov 10, 2008 13.46 13.46 10.69 11.27 1,171,241 -1.98(-14.97%)
Nov 07, 2008 13.51 14.31 12.79 13.26 0 -0.14(-1.03%)
Nov 06, 2008 14.39 14.58 13.02 13.39 787,159 -1.26(-8.59%)
Nov 05, 2008 16.29 16.94 14.53 14.65 734,383 -2.07(-12.40%)
Nov 04, 2008 15.43 17.36 15.23 16.72 984,072 +1.87(+12.57%)
Nov 03, 2008 13.63 15.23 13.50 14.86 727,307 +1.37(+10.12%)
Oct 31, 2008 12.55 14.10 11.91 13.49 892,715 +0.82(+6.43%)
Oct 30, 2008 10.97 12.77 10.81 12.68 1,075,100 +2.30(+22.16%)
Oct 29, 2008 9.158 11.90 8.981 10.38 3,695,037 +1.68(+19.32%)
Oct 28, 2008 12.93 13.07 7.380 8.696 4,186,336 -3.92(-31.07%)
Oct 27, 2008 12.27 13.44 11.95 12.62 739,851 +0.25(+1.99%)
Oct 24, 2008 11.47 13.97 10.85 12.37 549,626 -1.11(-8.24%)
Oct 23, 2008 15.08 15.35 11.44 13.48 791,205 -1.38(-9.26%)
Oct 22, 2008 13.86 15.28 13.44 14.86 519,996 +0.47(+3.28%)
Oct 21, 2008 15.59 16.45 14.15 14.39 827,058 -1.76(-10.89%)
Oct 20, 2008 14.93 16.15 14.73 16.14 800,056 +1.42(+9.61%)
Oct 17, 2008 14.18 15.24 13.66 14.73 677,790 -0.51(-3.35%)
Oct 16, 2008 14.60 15.58 13.36 15.24 554,126 +0.76(+5.22%)
Oct 15, 2008 15.72 16.18 13.45 14.48 617,324 -1.70(-10.50%)
Oct 14, 2008 18.17 18.54 15.48 16.18 774,817 -0.87(-5.13%)
Oct 13, 2008 14.81 17.07 14.10 17.06 843,101 +3.30(+24.00%)
Oct 10, 2008 12.41 16.07 12.41 13.76 0 +0.10(+0.72%)
Oct 09, 2008 15.93 16.53 13.29 13.66 992,516 -2.17(-13.72%)
Oct 08, 2008 14.68 17.69 13.75 15.83 1,310,339 +1.08(+7.33%)
Oct 07, 2008 19.63 19.65 14.12 14.75 1,396,272 -4.61(-23.81%)
Oct 06, 2008 19.66 20.08 17.84 19.36 1,137,661 -1.28(-6.19%)
Oct 03, 2008 23.86 24.58 20.20 20.64 0 -2.60(-11.21%)
Oct 02, 2008 24.90 25.22 22.97 23.24 574,199 -1.76(-7.04%)
Oct 01, 2008 24.27 25.24 22.97 25.00 727,805 +0.73(+3.00%)
Sep 30, 2008 23.87 24.73 22.52 24.27 975,023 +0.93(+4.00%)
Sep 29, 2008 24.57 25.55 22.82 23.34 903,203 -1.76(-7.01%)
Sep 26, 2008 22.83 25.23 22.60 25.10 0 +0.56(+2.28%)
Sep 25, 2008 24.50 25.07 24.09 24.54 1,111,151 +0.49(+2.04%)
Sep 24, 2008 24.06 24.86 22.81 24.04 743,346 +0.11(+0.45%)
Sep 23, 2008 24.45 25.31 22.70 23.94 751,712 -0.39(-1.62%)
Sep 22, 2008 26.03 26.20 24.19 24.33 1,108,017 -1.25(-4.88%)
Sep 19, 2008 28.98 28.98 25.06 25.58 0 -0.95(-3.59%)
Sep 18, 2008 23.29 27.46 19.62 26.53 2,253,220 +3.74(+16.43%)
Sep 17, 2008 24.89 25.29 22.60 22.79 1,580,272 -2.92(-11.35%)
Sep 16, 2008 24.41 26.53 23.33 25.71 1,880,967 +0.53(+2.11%)
Sep 15, 2008 25.05 26.73 24.45 25.18 843,121 -0.44(-1.73%)
Sep 12, 2008 25.87 27.02 25.51 25.62 918,417 -1.05(-3.94%)
Sep 11, 2008 24.45 27.32 24.20 26.67 1,697,686 +1.26(+4.95%)
Sep 10, 2008 24.71 26.52 24.28 25.41 1,688,296 +0.88(+3.61%)
Sep 09, 2008 25.58 26.75 23.80 24.53 1,650,457 -2.20(-8.24%)
Sep 08, 2008 24.08 27.51 24.08 26.73 2,723,950 +4.09(+18.06%)
Sep 05, 2008 21.75 23.14 20.25 22.64 0 +0.58(+2.63%)
Sep 04, 2008 21.64 22.61 21.54 22.06 842,541 -0.40(-1.79%)
Sep 03, 2008 23.59 24.03 22.15 22.46 1,108,769 -0.66(-2.85%)
Sep 02, 2008 23.86 24.50 22.54 23.12 787,555 +0.11(+0.47%)
Aug 29, 2008 22.60 23.87 22.12 23.01 0 -0.16(-0.68%)
Aug 28, 2008 21.77 23.28 21.77 23.17 1,058,259 +1.70(+7.92%)
Aug 27, 2008 20.83 22.00 20.03 21.47 768,186 +1.61(+8.12%)
Aug 26, 2008 20.14 21.25 19.48 19.86 474,143 -0.25(-1.22%)
Aug 25, 2008 22.19 22.85 19.95 20.10 846,335 -2.17(-9.75%)
Aug 22, 2008 21.63 22.60 21.22 22.28 0 +0.80(+3.71%)
Aug 21, 2008 19.67 21.51 19.24 21.48 667,711 +1.31(+6.48%)
Aug 20, 2008 18.51 20.18 18.37 20.17 757,618 +1.66(+8.97%)
Aug 19, 2008 18.85 19.63 18.28 18.51 648,266 -0.84(-4.32%)
Aug 18, 2008 21.70 21.70 19.11 19.35 803,505 -2.12(-9.89%)
Aug 15, 2008 21.45 22.65 20.89 21.47 0 +0.29(+1.39%)
Aug 14, 2008 20.62 22.29 20.50 21.18 821,537 +0.44(+2.13%)
Aug 13, 2008 19.53 21.08 18.87 20.73 730,968 +1.19(+6.08%)
Aug 12, 2008 21.26 22.87 19.34 19.54 1,006,814 -1.82(-8.51%)
Aug 11, 2008 20.87 23.53 20.69 21.36 1,689,693 +0.41(+1.97%)
Aug 08, 2008 18.99 21.11 18.87 20.95 1,103,338 +1.78(+9.28%)
Aug 07, 2008 18.30 19.65 17.62 19.17 1,205,355 +0.51(+2.74%)
Aug 06, 2008 17.61 19.15 17.03 18.66 864,578 +0.80(+4.46%)
Aug 05, 2008 17.75 18.38 17.20 17.86 893,243 +0.53(+3.06%)
Aug 04, 2008 17.30 18.06 16.12 17.33 877,833 -0.05(-0.28%)
Aug 01, 2008 17.78 17.92 16.07 17.38 1,073,272 -0.35(-1.99%)
Jul 31, 2008 16.11 18.42 15.47 17.74 1,030,845 +1.41(+8.67%)
Jul 30, 2008 17.72 18.28 16.11 16.32 1,125,390 -1.05(-6.05%)
Jul 29, 2008 17.37 18.42 15.13 17.37 1,605,712 +2.52(+16.93%)
Jul 28, 2008 16.64 17.14 14.74 14.86 773,333 -1.93(-11.48%)
Jul 25, 2008 16.51 17.59 15.91 16.78 711,190 +0.28(+1.67%)
Jul 24, 2008 19.18 19.39 16.33 16.51 846,365 -2.52(-13.22%)
Jul 23, 2008 19.18 20.48 18.77 19.02 1,200,893 -0.26(-1.33%)
Jul 22, 2008 16.68 19.38 16.38 19.28 854,218 +2.54(+15.14%)
Jul 21, 2008 15.97 18.28 15.61 16.74 892,882 +1.01(+6.43%)
Jul 18, 2008 15.78 16.42 14.94 15.73 648,657 +0.08(+0.50%)
Jul 17, 2008 15.24 16.70 14.99 15.65 1,582,133 +0.53(+3.51%)
Jul 16, 2008 13.02 15.20 12.58 15.12 1,213,636 +2.10(+16.15%)
Jul 15, 2008 12.62 14.11 12.02 13.02 859,720 +0.29(+2.32%)
Jul 14, 2008 12.90 13.63 12.05 12.73 801,184 +0.18(+1.41%)
Jul 11, 2008 12.82 13.91 11.97 12.55 1,246,429 -0.43(-3.33%)
Jul 10, 2008 13.43 14.41 12.77 12.98 534,535 -0.52(-3.86%)
Jul 09, 2008 15.15 15.23 13.35 13.50 677,949 -1.24(-8.40%)
Jul 08, 2008 13.34 15.18 13.05 14.74 1,017,095 +1.47(+11.11%)
Jul 07, 2008 14.52 14.60 12.68 13.27 808,723 -1.15(-7.98%)
Jul 04, 2008 14.53 14.53 13.64 14.42 322,911 +0.00(+0.00%)
Jul 03, 2008 14.53 14.53 13.64 14.42 322,911 -0.02(-0.14%)
Jul 02, 2008 14.99 15.23 14.35 14.43 454,106 -0.30(-2.07%)
Jul 01, 2008 14.99 15.32 14.25 14.74 745,410 -0.17(-1.12%)
Jun 30, 2008 15.38 16.14 14.88 14.91 708,753 -0.57(-3.68%)
Jun 27, 2008 15.51 15.76 15.01 15.48 1,317,843 -0.02(-0.13%)
Jun 26, 2008 16.81 16.87 15.03 15.50 1,461,884 -1.50(-8.84%)
Jun 25, 2008 16.56 18.25 16.56 17.00 840,264 +0.46(+2.79%)
Jun 24, 2008 16.32 17.25 15.10 16.54 1,041,026 +0.30(+1.88%)
Jun 23, 2008 16.83 16.92 15.80 16.23 556,549 -0.55(-3.28%)
Jun 20, 2008 17.10 17.25 16.33 16.78 1,274,899 -0.45(-2.62%)
Jun 19, 2008 15.91 17.64 15.77 17.24 1,068,792 +1.29(+8.07%)
Jun 18, 2008 14.99 16.42 14.84 15.95 1,052,023 +1.08(+7.27%)
Jun 17, 2008 15.44 15.53 14.60 14.87 781,385 -0.43(-2.83%)
Jun 16, 2008 15.30 15.43 14.56 15.30 635,637 -0.09(-0.58%)
Jun 13, 2008 15.03 15.45 14.58 15.39 670,471 +0.51(+3.43%)
Jun 12, 2008 15.57 15.94 14.81 14.88 920,889 -0.27(-1.75%)
Jun 11, 2008 16.49 16.56 15.13 15.14 766,325 -1.35(-8.16%)
Jun 10, 2008 16.17 16.66 15.92 16.49 693,593 +0.16(+0.96%)
Jun 09, 2008 16.68 17.42 16.02 16.33 1,002,378 -0.19(-1.13%)
Jun 06, 2008 17.43 17.76 16.26 16.52 1,127,922 -1.07(-6.09%)
Jun 05, 2008 18.42 18.81 17.40 17.59 816,099 -0.75(-4.07%)
Jun 04, 2008 18.40 19.23 17.69 18.34 882,445 -0.12(-0.64%)
Jun 03, 2008 17.32 19.27 17.20 18.45 1,226,067 +1.40(+8.18%)
Jun 02, 2008 17.01 17.15 16.40 17.06 654,716 +0.06(+0.35%)
May 30, 2008 16.56 17.24 16.56 17.00 1,047,193 +0.15(+0.87%)
May 29, 2008 16.56 17.08 16.16 16.85 667,719 -0.08(-0.46%)
May 28, 2008 16.95 17.53 16.59 16.93 541,901 +0.08(+0.47%)
May 27, 2008 16.12 17.44 16.07 16.85 790,064 +0.78(+4.83%)
May 26, 2008 16.61 16.72 15.85 16.08 0 +0.00(+0.00%)
May 23, 2008 16.61 16.72 15.85 16.08 852,034 -0.67(-3.99%)
May 22, 2008 17.34 17.44 16.52 16.74 898,391 -0.24(-1.39%)
May 21, 2008 18.46 18.46 16.57 16.98 724,915 -1.47(-7.99%)
May 20, 2008 19.32 19.38 18.19 18.45 560,398 -1.10(-5.63%)
May 19, 2008 19.52 20.51 19.07 19.55 823,756 +0.01(+0.05%)
May 16, 2008 19.83 20.04 18.98 19.54 822,881 +0.09(+0.45%)
May 15, 2008 18.77 19.64 18.43 19.46 871,086 +0.69(+3.67%)
May 14, 2008 17.20 18.80 17.20 18.77 1,297,353 +1.40(+8.03%)
May 13, 2008 17.25 17.60 16.84 17.37 619,541 +0.02(+0.11%)
May 12, 2008 16.84 17.60 16.50 17.35 542,689 +0.42(+2.50%)
May 09, 2008 16.56 17.47 16.56 16.93 558,216 +0.07(+0.41%)
May 08, 2008 18.20 18.76 16.55 16.86 1,230,736 -1.22(-6.74%)
May 07, 2008 18.67 19.05 17.96 18.08 1,001,437 -0.75(-3.97%)
May 06, 2008 18.68 19.07 18.16 18.83 743,938 -0.31(-1.64%)
May 05, 2008 19.58 19.85 19.03 19.14 612,356 -0.46(-2.36%)
May 02, 2008 19.78 20.37 19.06 19.60 634,248 -0.11(-0.55%)
May 01, 2008 18.75 20.08 18.33 19.71 1,114,147 +1.07(+5.75%)
Apr 30, 2008 21.13 21.45 18.51 18.64 1,977,986 -2.51(-11.85%)
Apr 29, 2008 21.57 21.57 20.23 21.15 1,128,852 -0.30(-1.42%)
Apr 28, 2008 20.37 21.58 19.76 21.45 1,162,264 +1.01(+4.95%)
Apr 25, 2008 20.31 20.73 19.65 20.44 906,916 +0.17(+0.82%)
Apr 24, 2008 19.53 20.39 18.49 20.27 1,240,315 +0.81(+4.14%)
Apr 23, 2008 20.28 20.28 19.31 19.47 1,035,257 -0.69(-3.41%)
Apr 22, 2008 19.66 20.22 19.56 20.15 2,002,371 +0.50(+2.55%)
Apr 21, 2008 20.00 20.01 19.65 19.65 1,441,478 -0.34(-1.72%)
Apr 18, 2008 20.01 20.13 19.78 20.00 4,191,938 -0.53(-2.58%)
Apr 17, 2008 21.02 21.23 20.12 20.53 958,595 -1.56(-7.07%)
Apr 16, 2008 20.74 22.42 20.22 22.09 926,838 +1.56(+7.61%)
Apr 15, 2008 19.81 20.64 19.55 20.53 621,041 +0.87(+4.45%)
Apr 14, 2008 20.01 20.53 19.30 19.65 478,113 -0.38(-1.91%)
Apr 11, 2008 20.13 20.92 18.88 20.04 1,129,096 -0.30(-1.50%)
Apr 10, 2008 19.15 20.83 18.87 20.34 864,942 +1.19(+6.21%)
Apr 09, 2008 20.54 21.13 19.01 19.15 650,356 -1.39(-6.75%)
Apr 08, 2008 22.16 22.16 19.75 20.54 964,439 -0.92(-4.30%)
Apr 07, 2008 21.70 22.72 21.27 21.46 1,086,901 -0.25(-1.13%)
Apr 04, 2008 22.36 22.99 21.60 21.71 1,285,851 -0.68(-3.03%)
Apr 03, 2008 21.80 24.06 19.60 22.38 1,513,863 +0.81(+3.73%)
Apr 02, 2008 20.87 21.95 20.50 21.58 1,564,042 +0.80(+3.83%)
Apr 01, 2008 20.15 20.82 19.38 20.78 1,219,330 +1.80(+9.47%)
Mar 31, 2008 17.94 19.41 17.94 18.98 827,747 +1.04(+5.81%)
Mar 28, 2008 17.84 18.92 17.60 17.94 860,849 -0.56(-3.03%)
Mar 27, 2008 18.55 19.57 17.81 18.50 993,451 +0.01(+0.05%)
Mar 26, 2008 20.37 20.93 18.20 18.49 1,089,304 -2.01(-9.82%)
Mar 25, 2008 18.88 20.51 18.71 20.51 1,565,834 +1.94(+10.42%)
Mar 24, 2008 17.88 19.75 17.77 18.57 1,519,379 +0.85(+4.77%)
Mar 21, 2008 15.74 18.18 15.74 17.73 2,002,468 +0.00(+0.00%)
Mar 20, 2008 15.74 18.18 15.74 17.73 2,002,468 +2.04(+13.03%)
Mar 19, 2008 15.39 16.50 15.38 15.68 1,152,636 +0.37(+2.44%)
Mar 18, 2008 15.12 16.20 14.16 15.31 1,487,609 +1.17(+8.27%)
Mar 17, 2008 14.02 15.25 13.75 14.14 1,251,884 -0.27(-1.84%)
Mar 14, 2008 15.53 15.72 13.99 14.41 951,536 -1.01(-6.57%)
Mar 13, 2008 13.09 15.87 12.82 15.42 1,625,858 +1.87(+13.78%)
Mar 12, 2008 14.05 14.67 13.32 13.55 533,014 -0.44(-3.16%)
Mar 11, 2008 12.80 14.47 12.29 13.99 863,506 +1.56(+12.57%)
Mar 10, 2008 12.78 13.54 12.18 12.43 516,433 -0.28(-2.24%)
Mar 07, 2008 12.63 13.85 12.28 12.72 912,914 -0.11(-0.84%)
Mar 06, 2008 14.04 14.28 12.73 12.82 702,540 -1.34(-9.44%)
Mar 05, 2008 14.40 15.01 13.61 14.16 715,632 -0.11(-0.76%)
Mar 04, 2008 13.85 15.06 13.57 14.27 916,925 +0.14(+0.97%)
Mar 03, 2008 14.74 14.74 13.83 14.13 676,955 -0.75(-5.02%)
Feb 29, 2008 15.68 15.72 14.59 14.88 578,938 -1.05(-6.60%)
Feb 28, 2008 16.66 16.79 15.73 15.93 586,389 -0.85(-5.09%)
Feb 27, 2008 16.51 17.59 16.22 16.78 801,050 +0.24(+1.42%)
Feb 26, 2008 15.99 17.98 15.95 16.55 1,621,795 +0.33(+2.06%)
Feb 25, 2008 14.84 16.26 14.64 16.21 817,102 +1.41(+9.49%)
Feb 22, 2008 14.59 15.11 14.00 14.81 359,523 +0.27(+1.82%)
Feb 21, 2008 15.35 15.91 14.49 14.54 667,127 -0.72(-4.70%)
Feb 20, 2008 14.06 15.45 13.42 15.26 1,101,833 +2.36(+18.28%)
Feb 19, 2008 12.73 13.62 12.69 12.90 460,908 +0.07(+0.54%)
Feb 18, 2008 13.26 13.26 12.14 12.83 0 +0.00(+0.00%)
Feb 15, 2008 13.26 13.26 12.14 12.83 634,161 -0.42(-3.19%)
Feb 14, 2008 14.03 14.16 13.26 13.26 444,163 -0.81(-5.73%)
Feb 13, 2008 14.17 14.48 13.66 14.06 330,613 +0.41(+3.02%)
Feb 12, 2008 13.50 14.76 13.36 13.65 711,968 +0.24(+1.76%)
Feb 11, 2008 13.25 14.22 12.56 13.41 560,571 +0.15(+1.11%)
Feb 08, 2008 13.26 13.51 12.97 13.27 524,400 -0.05(-0.37%)
Feb 07, 2008 13.02 14.63 12.93 13.31 1,044,718 +0.29(+2.26%)
Feb 06, 2008 13.85 15.23 12.93 13.02 929,464 -0.80(-5.76%)
Feb 05, 2008 14.46 15.55 13.70 13.82 1,110,839 -0.98(-6.64%)
Feb 04, 2008 17.06 17.06 14.60 14.80 856,617 -2.19(-12.90%)
Feb 01, 2008 15.80 17.37 15.23 16.99 1,287,515 +1.23(+7.79%)
Jan 31, 2008 12.78 15.93 12.74 15.76 1,708,112 +2.39(+17.85%)
Jan 30, 2008 14.24 14.73 13.28 13.37 1,376,108 -0.82(-5.75%)
Jan 29, 2008 11.67 14.32 11.67 14.19 1,974,734 +2.44(+20.74%)
Jan 28, 2008 10.65 11.81 9.925 11.75 1,030,841 +1.10(+10.33%)
Jan 25, 2008 10.96 11.35 10.32 10.65 1,113,648 -0.03(-0.28%)
Jan 24, 2008 10.46 11.66 9.826 10.68 1,118,263 +0.09(+0.84%)
Jan 23, 2008 8.441 10.97 8.254 10.59 1,662,295 +2.14(+25.35%)
Jan 22, 2008 7.389 8.578 6.918 8.451 1,233,351 +0.77(+9.97%)
Jan 21, 2008 9.040 9.040 7.586 7.684 0 +0.00(+0.00%)
Jan 18, 2008 9.040 9.040 7.586 7.684 860,661 -0.58(-7.02%)
Jan 17, 2008 8.303 8.372 7.773 8.264 627,296 +0.34(+4.34%)
Jan 16, 2008 7.733 8.569 7.635 7.920 685,848 +0.15(+1.90%)
Jan 15, 2008 8.401 8.401 7.665 7.773 661,751 -0.77(-8.98%)
Jan 14, 2008 8.716 8.834 8.254 8.539 662,553 -0.09(-1.03%)
Jan 11, 2008 8.755 9.079 8.401 8.627 1,062,389 -0.12(-1.35%)
Jan 10, 2008 8.932 9.394 8.598 8.745 2,407,496 -0.29(-3.26%)
Jan 09, 2008 9.610 9.777 8.677 9.040 1,042,760 -0.61(-6.31%)
Jan 08, 2008 11.24 11.34 9.581 9.649 1,055,596 -1.62(-14.39%)
Jan 07, 2008 11.79 11.89 11.06 11.27 672,140 -0.37(-3.21%)
Jan 04, 2008 13.00 13.00 11.31 11.64 991,463 -1.12(-8.78%)
Jan 03, 2008 13.43 13.71 12.33 12.76 759,351 -0.69(-5.11%)
Jan 02, 2008 14.31 14.53 13.36 13.45 480,591 -0.86(-6.04%)
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.