Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.60 36.09 35.23 36.01 300,688 +0.71(+2.00%)
Mar 28, 2014 35.14 35.57 35.08 35.30 330,028 +0.18(+0.51%)
Mar 27, 2014 35.68 35.86 35.00 35.12 238,890 -0.54(-1.50%)
Mar 26, 2014 35.86 36.02 35.61 35.66 338,373 +0.05(+0.15%)
Mar 25, 2014 35.85 36.06 35.53 35.60 371,993 -0.12(-0.33%)
Mar 24, 2014 35.84 35.84 35.35 35.72 280,243 -0.02(-0.06%)
Mar 21, 2014 35.81 36.30 35.69 35.74 543,768 +0.21(+0.59%)
Mar 20, 2014 35.24 35.78 34.97 35.54 257,919 +0.29(+0.81%)
Mar 19, 2014 35.44 35.67 35.03 35.25 377,355 -0.18(-0.50%)
Mar 18, 2014 35.05 35.47 34.98 35.43 194,380 +0.40(+1.15%)
Mar 17, 2014 35.25 35.25 34.97 35.02 481,968 +0.00(+0.00%)
Mar 14, 2014 33.94 35.06 33.94 35.02 339,304 +1.14(+3.36%)
Mar 13, 2014 34.41 34.57 33.84 33.88 429,944 -0.48(-1.40%)
Mar 12, 2014 34.75 34.75 34.30 34.36 551,606 -0.62(-1.77%)
Mar 11, 2014 35.73 35.74 34.71 34.98 497,563 -0.78(-2.19%)
Mar 10, 2014 35.59 35.87 35.29 35.77 418,700 +0.22(+0.63%)
Mar 07, 2014 35.92 35.94 35.25 35.54 392,682 -0.19(-0.54%)
Mar 06, 2014 36.14 36.33 35.36 35.74 307,263 -0.40(-1.09%)
Mar 05, 2014 36.32 36.56 36.04 36.13 270,752 -0.22(-0.60%)
Mar 04, 2014 35.43 36.46 35.41 36.35 1,219,823 +1.44(+4.13%)
Mar 03, 2014 36.02 36.09 34.83 34.91 652,947 -1.39(-3.82%)
Feb 28, 2014 35.70 36.53 35.69 36.30 480,417 +0.59(+1.65%)
Feb 27, 2014 35.38 36.05 35.28 35.71 641,350 +0.32(+0.90%)
Feb 26, 2014 35.73 35.79 34.91 35.39 451,511 -0.28(-0.80%)
Feb 25, 2014 35.49 36.01 35.38 35.67 692,945 +1.13(+3.27%)
Feb 24, 2014 34.16 34.84 33.86 34.54 669,948 +0.68(+2.02%)
Feb 21, 2014 33.26 34.07 33.23 33.86 834,895 +0.60(+1.80%)
Feb 20, 2014 33.37 33.67 33.22 33.26 380,114 -0.08(-0.25%)
Feb 19, 2014 33.61 33.78 33.33 33.34 302,082 -0.48(-1.43%)
Feb 18, 2014 33.82 33.99 33.70 33.83 322,029 +0.01(+0.02%)
Feb 14, 2014 34.05 33.82 33.82 33.82 303,911 -0.18(-0.54%)
Feb 13, 2014 33.12 34.04 33.12 34.01 402,078 +0.73(+2.19%)
Feb 12, 2014 33.07 33.78 33.01 33.28 608,223 +0.24(+0.72%)
Feb 11, 2014 33.65 33.81 33.01 33.04 814,305 -1.03(-3.02%)
Feb 10, 2014 34.72 35.33 33.84 34.07 302,140 +0.01(+0.02%)
Feb 07, 2014 33.91 34.15 33.64 34.06 317,172 +0.28(+0.84%)
Feb 06, 2014 33.63 34.10 33.54 33.78 405,285 +0.31(+0.92%)
Feb 05, 2014 33.44 33.64 33.05 33.47 363,403 -0.07(-0.21%)
Feb 04, 2014 33.91 34.13 33.38 33.54 603,855 -0.26(-0.77%)
Feb 03, 2014 34.90 35.16 33.62 33.80 1,082,811 -1.38(-3.91%)
Jan 31, 2014 34.82 35.70 34.60 35.17 596,080 -0.18(-0.50%)
Jan 30, 2014 34.36 35.77 34.35 35.35 902,889 +1.00(+2.91%)
Jan 29, 2014 32.35 34.78 30.82 34.35 1,309,874 +0.17(+0.49%)
Jan 28, 2014 33.89 34.30 33.59 34.18 452,623 +0.30(+0.88%)
Jan 27, 2014 34.27 34.38 33.37 33.88 382,431 -0.26(-0.77%)
Jan 24, 2014 34.29 34.49 33.38 34.14 572,776 -0.33(-0.96%)
Jan 23, 2014 34.69 34.69 34.00 34.47 278,881 -0.39(-1.12%)
Jan 22, 2014 34.84 34.89 34.58 34.87 423,651 +0.16(+0.47%)
Jan 21, 2014 35.46 35.76 34.64 34.70 271,105 -0.47(-1.33%)
Jan 17, 2014 35.53 35.17 35.17 35.17 293,108 -0.48(-1.36%)
Jan 16, 2014 36.12 36.20 35.63 35.66 450,054 -0.63(-1.74%)
Jan 15, 2014 37.27 37.32 36.18 36.29 381,097 -0.98(-2.64%)
Jan 14, 2014 37.52 37.66 37.19 37.27 243,095 -0.17(-0.45%)
Jan 13, 2014 38.36 38.53 37.12 37.44 422,849 -0.98(-2.54%)
Jan 10, 2014 38.65 39.40 38.17 38.42 198,169 -0.12(-0.32%)
Jan 09, 2014 38.85 38.93 38.09 38.54 414,371 -0.19(-0.50%)
Jan 08, 2014 39.45 39.64 38.54 38.73 460,556 -0.81(-2.06%)
Jan 07, 2014 39.32 40.30 39.32 39.55 320,551 +0.26(+0.66%)
Jan 06, 2014 39.94 39.98 39.27 39.28 195,493 -0.46(-1.16%)
Jan 03, 2014 39.66 39.99 39.54 39.74 210,207 +0.10(+0.25%)
Jan 02, 2014 39.78 39.93 39.43 39.65 258,931 -0.15(-0.39%)
Dec 31, 2013 39.95 39.80 39.80 39.80 287,512 -0.10(-0.25%)
Dec 30, 2013 39.81 40.44 39.61 39.90 310,963 +0.14(+0.35%)
Dec 27, 2013 39.85 39.88 39.52 39.76 250,640 +0.09(+0.23%)
Dec 26, 2013 39.65 39.93 39.25 39.67 461,577 +0.28(+0.70%)
Dec 24, 2013 39.45 39.65 39.25 39.39 211,410 +0.08(+0.22%)
Dec 23, 2013 37.85 39.70 37.68 39.31 732,252 +1.78(+4.75%)
Dec 20, 2013 36.85 37.78 36.85 37.52 931,855 +0.65(+1.75%)
Dec 19, 2013 37.82 37.93 36.80 36.88 390,413 -1.11(-2.93%)
Dec 18, 2013 37.89 38.08 36.86 37.99 373,733 +0.19(+0.51%)
Dec 17, 2013 37.97 37.97 37.48 37.80 292,672 -0.22(-0.59%)
Dec 16, 2013 37.96 38.16 37.70 38.02 312,949 +0.06(+0.16%)
Dec 13, 2013 37.85 38.11 37.63 37.96 189,670 +0.15(+0.39%)
Dec 12, 2013 37.89 38.00 37.52 37.82 315,590 -0.07(-0.18%)
Dec 11, 2013 39.04 39.18 37.79 37.89 727,405 -1.21(-3.09%)
Dec 10, 2013 38.83 39.48 38.76 39.09 325,268 +0.12(+0.30%)
Dec 09, 2013 39.51 39.58 38.88 38.98 315,743 -0.43(-1.09%)
Dec 06, 2013 39.15 39.53 38.88 39.41 443,799 +0.47(+1.20%)
Dec 05, 2013 39.74 39.82 38.65 38.94 676,408 -0.88(-2.20%)
Dec 04, 2013 40.06 40.73 39.63 39.81 397,197 -0.50(-1.24%)
Dec 03, 2013 40.39 40.55 40.13 40.31 525,293 -0.15(-0.38%)
Dec 02, 2013 40.91 41.07 40.41 40.47 591,431 -0.51(-1.26%)
Nov 29, 2013 41.06 41.15 40.84 40.98 339,087 +0.06(+0.15%)
Nov 27, 2013 40.91 41.03 40.67 40.92 388,400 +0.06(+0.15%)
Nov 26, 2013 40.24 40.97 39.98 40.86 583,313 +0.61(+1.52%)
Nov 25, 2013 40.40 40.74 40.09 40.25 399,834 +0.01(+0.02%)
Nov 22, 2013 39.79 40.31 39.70 40.24 351,222 +0.37(+0.94%)
Nov 21, 2013 39.24 40.00 39.24 39.87 350,485 +0.63(+1.59%)
Nov 20, 2013 39.45 39.66 38.90 39.24 216,844 +0.02(+0.04%)
Nov 19, 2013 39.61 39.98 39.02 39.22 241,639 -0.32(-0.81%)
Nov 18, 2013 40.02 40.28 39.48 39.54 319,581 -0.30(-0.77%)
Nov 15, 2013 40.08 40.40 39.66 39.85 334,077 -0.29(-0.72%)
Nov 14, 2013 40.27 40.52 39.93 40.14 197,569 -0.08(-0.21%)
Nov 13, 2013 39.75 40.38 39.60 40.22 350,652 +0.26(+0.65%)
Nov 12, 2013 40.11 40.25 39.66 39.96 288,612 -0.14(-0.34%)
Nov 11, 2013 40.25 40.69 40.05 40.10 171,778 -0.23(-0.57%)
Nov 08, 2013 39.42 40.60 39.22 40.33 467,396 +0.91(+2.30%)
Nov 07, 2013 39.91 40.22 38.91 39.42 493,384 -0.47(-1.17%)
Nov 06, 2013 39.95 40.20 39.61 39.89 225,195 +0.05(+0.13%)
Nov 05, 2013 39.53 40.28 39.53 39.83 342,666 -0.18(-0.46%)
Nov 04, 2013 39.70 40.13 39.54 40.02 224,091 +0.33(+0.83%)
Nov 01, 2013 39.06 39.77 38.94 39.69 265,124 +0.58(+1.48%)
Oct 31, 2013 39.45 39.76 39.03 39.11 257,241 -0.30(-0.77%)
Oct 30, 2013 39.73 39.73 39.05 39.42 200,775 -0.18(-0.46%)
Oct 29, 2013 39.46 39.79 38.95 39.60 324,990 +0.15(+0.39%)
Oct 28, 2013 39.51 39.56 39.10 39.45 234,950 -0.06(-0.15%)
Oct 25, 2013 39.57 39.59 38.68 39.51 308,361 +0.07(+0.17%)
Oct 24, 2013 39.89 40.24 39.37 39.44 271,075 -0.49(-1.22%)
Oct 23, 2013 40.44 40.65 39.87 39.93 283,101 -0.72(-1.76%)
Oct 22, 2013 40.61 41.05 40.39 40.64 254,006 +0.08(+0.19%)
Oct 21, 2013 39.91 40.63 39.68 40.57 233,022 +0.64(+1.60%)
Oct 18, 2013 39.70 40.32 39.25 39.93 363,473 +0.41(+1.04%)
Oct 17, 2013 39.03 39.66 39.03 39.51 269,941 +0.24(+0.60%)
Oct 16, 2013 38.17 39.30 38.11 39.28 332,396 +1.18(+3.10%)
Oct 15, 2013 37.90 38.69 37.90 38.10 271,122 +0.00(+0.00%)
Oct 14, 2013 37.55 38.16 37.55 38.10 139,722 +0.25(+0.66%)
Oct 11, 2013 36.98 38.01 36.98 37.84 203,141 +0.67(+1.80%)
Oct 10, 2013 36.58 37.23 36.48 37.17 186,887 +1.00(+2.76%)
Oct 09, 2013 35.91 36.44 35.67 36.18 256,499 +0.42(+1.17%)
Oct 08, 2013 35.86 36.05 35.60 35.76 291,682 -0.08(-0.21%)
Oct 07, 2013 35.77 36.22 35.60 35.83 232,395 -0.37(-1.03%)
Oct 04, 2013 36.09 36.52 35.90 36.21 104,877 +0.02(+0.06%)
Oct 03, 2013 36.62 36.65 35.81 36.18 165,685 -0.62(-1.68%)
Oct 02, 2013 36.79 36.88 36.34 36.80 248,293 -0.25(-0.68%)
Oct 01, 2013 36.19 37.10 35.88 37.05 411,342 +0.75(+2.06%)
Sep 30, 2013 35.90 36.59 35.90 36.30 538,093 -0.06(-0.17%)
Sep 27, 2013 35.64 36.51 35.55 36.37 315,081 +0.41(+1.15%)
Sep 26, 2013 35.33 35.98 35.06 35.95 213,692 +0.58(+1.64%)
Sep 25, 2013 35.30 35.48 34.95 35.37 128,816 +0.02(+0.04%)
Sep 24, 2013 34.94 35.96 34.94 35.36 337,952 +0.37(+1.07%)
Sep 23, 2013 34.91 35.12 34.32 34.99 204,038 -0.09(-0.26%)
Sep 20, 2013 35.28 35.36 34.99 35.08 430,691 -0.03(-0.09%)
Sep 19, 2013 34.80 35.12 34.70 35.11 225,597 +0.33(+0.94%)
Sep 18, 2013 34.56 34.86 34.21 34.78 186,022 +0.11(+0.33%)
Sep 17, 2013 33.71 34.72 33.60 34.67 318,365 +0.90(+2.66%)
Sep 16, 2013 33.74 34.00 33.53 33.77 358,271 -0.06(-0.18%)
Sep 13, 2013 33.76 33.98 33.51 33.83 98,157 +0.22(+0.66%)
Sep 12, 2013 33.90 34.11 33.59 33.61 256,110 -0.40(-1.19%)
Sep 11, 2013 33.92 34.18 33.76 34.01 145,688 -0.02(-0.07%)
Sep 10, 2013 33.83 34.18 33.66 34.03 189,561 +0.43(+1.27%)
Sep 09, 2013 33.29 33.77 33.19 33.61 117,250 +0.35(+1.05%)
Sep 06, 2013 33.41 33.67 32.97 33.26 184,384 -0.03(-0.09%)
Sep 05, 2013 33.24 33.57 33.10 33.29 228,500 +0.12(+0.37%)
Sep 04, 2013 32.68 33.41 32.59 33.16 511,143 +0.41(+1.26%)
Sep 03, 2013 33.21 33.74 32.36 32.75 814,546 -0.04(-0.12%)
Aug 30, 2013 33.26 33.39 32.71 32.79 349,597 -0.59(-1.78%)
Aug 29, 2013 33.28 33.80 33.19 33.38 199,395 +0.02(+0.07%)
Aug 28, 2013 33.16 33.50 32.85 33.36 172,149 +0.20(+0.59%)
Aug 27, 2013 33.69 34.11 33.17 33.17 228,846 -0.83(-2.44%)
Aug 26, 2013 34.05 34.28 33.83 34.00 112,011 -0.05(-0.16%)
Aug 23, 2013 34.25 34.38 33.83 34.05 215,846 -0.20(-0.60%)
Aug 22, 2013 33.90 34.36 33.72 34.25 125,300 +0.47(+1.39%)
Aug 21, 2013 34.19 34.25 33.74 33.78 226,594 -0.50(-1.45%)
Aug 20, 2013 33.95 34.37 33.82 34.28 260,167 +0.42(+1.23%)
Aug 19, 2013 33.99 34.17 33.53 33.87 281,992 +0.07(+0.20%)
Aug 16, 2013 33.46 34.08 33.17 33.80 190,532 +0.14(+0.43%)
Aug 15, 2013 35.44 35.44 33.57 33.66 829,067 -2.02(-5.67%)
Aug 14, 2013 36.27 36.27 35.61 35.68 117,979 -0.51(-1.42%)
Aug 13, 2013 36.25 36.49 35.95 36.19 204,942 -0.09(-0.25%)
Aug 12, 2013 36.08 36.33 35.60 36.29 235,029 -0.12(-0.33%)
Aug 09, 2013 36.37 36.69 36.20 36.41 143,188 -0.04(-0.10%)
Aug 08, 2013 36.50 36.72 36.32 36.44 221,652 +0.08(+0.23%)
Aug 07, 2013 36.26 36.58 36.10 36.36 201,956 -0.02(-0.06%)
Aug 06, 2013 36.70 36.74 35.90 36.38 324,319 -0.34(-0.93%)
Aug 05, 2013 36.85 36.90 36.51 36.72 489,501 -0.24(-0.65%)
Aug 02, 2013 36.92 37.08 36.61 36.96 484,574 -0.05(-0.12%)
Aug 01, 2013 36.18 37.01 36.07 37.01 840,897 +1.12(+3.11%)
Jul 31, 2013 35.95 35.95 35.34 35.89 875,674 +0.07(+0.19%)
Jul 30, 2013 36.08 36.15 35.70 35.82 213,087 -0.22(-0.61%)
Jul 29, 2013 36.04 36.09 35.65 36.04 458,756 +0.00(+0.00%)
Jul 26, 2013 35.79 36.11 35.37 36.04 449,157 +0.00(+0.00%)
Jul 25, 2013 35.35 36.07 35.14 36.04 780,356 +0.24(+0.68%)
Jul 24, 2013 36.05 36.06 35.54 35.80 333,246 -0.22(-0.61%)
Jul 23, 2013 35.65 36.05 35.36 36.02 424,866 +0.52(+1.47%)
Jul 22, 2013 35.55 35.80 35.32 35.50 302,855 +0.18(+0.51%)
Jul 19, 2013 35.86 35.88 35.28 35.32 329,355 -0.48(-1.35%)
Jul 18, 2013 35.75 36.04 35.74 35.80 372,800 +0.16(+0.44%)
Jul 17, 2013 35.87 36.00 35.51 35.64 207,438 -0.16(-0.44%)
Jul 16, 2013 36.51 36.58 35.76 35.80 287,770 -0.68(-1.86%)
Jul 15, 2013 36.43 36.75 36.28 36.48 218,936 +0.00(+0.00%)
Jul 12, 2013 36.40 36.67 36.37 36.48 210,079 +0.03(+0.08%)
Jul 11, 2013 36.77 36.82 36.30 36.45 266,792 +0.31(+0.86%)
Jul 10, 2013 35.65 36.23 35.32 36.14 316,087 -0.26(-0.73%)
Jul 09, 2013 36.22 36.78 36.10 36.41 250,893 +0.30(+0.84%)
Jul 08, 2013 35.87 36.27 35.77 36.10 307,620 +0.38(+1.06%)
Jul 05, 2013 36.38 36.48 35.65 35.73 702,924 -0.30(-0.84%)
Jul 03, 2013 35.56 36.24 35.34 36.03 144,356 +0.23(+0.63%)
Jul 02, 2013 35.79 36.07 35.48 35.80 551,967 +0.05(+0.13%)
Jul 01, 2013 36.26 36.66 35.34 35.76 755,833 -0.27(-0.75%)
Jun 28, 2013 36.25 36.32 35.83 36.03 518,785 -0.26(-0.71%)
Jun 27, 2013 35.67 36.53 35.54 36.29 484,476 +0.73(+2.06%)
Jun 26, 2013 35.52 35.88 35.33 35.55 597,193 +0.22(+0.62%)
Jun 25, 2013 34.96 35.48 34.85 35.33 459,341 +0.45(+1.30%)
Jun 24, 2013 34.52 34.97 34.29 34.88 510,614 +0.14(+0.41%)
Jun 21, 2013 34.23 34.89 34.07 34.74 593,732 +0.68(+2.00%)
Jun 20, 2013 34.08 34.23 33.72 34.06 471,005 -0.30(-0.88%)
Jun 19, 2013 34.74 34.87 34.35 34.36 362,902 -0.49(-1.41%)
Jun 18, 2013 34.04 35.33 34.00 34.85 664,441 +0.89(+2.62%)
Jun 17, 2013 33.97 34.28 33.70 33.96 383,354 +0.23(+0.69%)
Jun 14, 2013 33.89 34.03 33.30 33.72 419,420 -0.14(-0.42%)
Jun 13, 2013 31.20 34.06 31.11 33.87 902,582 +2.73(+8.78%)
Jun 12, 2013 31.35 31.46 31.04 31.13 270,105 -0.05(-0.15%)
Jun 11, 2013 31.23 31.47 30.98 31.18 373,724 -0.31(-0.98%)
Jun 10, 2013 31.07 31.75 31.07 31.49 293,574 +0.45(+1.46%)
Jun 07, 2013 30.65 31.14 30.51 31.04 164,323 +0.55(+1.81%)
Jun 06, 2013 30.01 30.48 29.94 30.48 431,069 +0.48(+1.59%)
Jun 05, 2013 30.54 30.74 29.85 30.01 640,104 -0.66(-2.14%)
Jun 04, 2013 30.93 31.03 30.49 30.67 822,052 -0.14(-0.44%)
Jun 03, 2013 30.92 31.20 30.05 30.80 990,652 -0.15(-0.49%)
May 31, 2013 31.20 31.66 30.93 30.95 254,262 -0.41(-1.30%)
May 30, 2013 31.17 31.49 31.08 31.36 202,403 +0.28(+0.90%)
May 29, 2013 31.17 31.27 30.79 31.08 161,791 -0.10(-0.32%)
May 28, 2013 31.32 31.54 30.85 31.18 276,047 +0.29(+0.94%)
May 24, 2013 31.00 31.09 30.45 30.89 227,107 -0.15(-0.48%)
May 23, 2013 30.55 31.09 30.09 31.04 253,389 +0.16(+0.51%)
May 22, 2013 31.50 31.75 30.73 30.88 382,116 -0.58(-1.85%)
May 21, 2013 31.96 32.16 31.29 31.47 469,889 -0.43(-1.36%)
May 20, 2013 31.85 32.08 31.82 31.90 485,725 -0.04(-0.12%)
May 17, 2013 31.79 32.16 31.66 31.94 361,074 +0.16(+0.49%)
May 16, 2013 32.11 32.20 31.50 31.78 349,246 -0.37(-1.14%)
May 15, 2013 31.56 32.50 31.56 32.15 291,618 +0.40(+1.25%)
May 13, 2013 31.92 32.00 31.36 31.75 267,690 -0.19(-0.59%)
May 10, 2013 30.62 32.76 30.62 31.94 824,207 +1.36(+4.45%)
May 09, 2013 30.14 30.64 30.14 30.58 310,645 +0.40(+1.34%)
May 08, 2013 30.20 30.32 29.87 30.17 206,980 +0.00(+0.00%)
May 07, 2013 29.77 30.20 29.75 30.17 224,035 +0.37(+1.26%)
May 06, 2013 29.36 29.97 29.36 29.80 259,403 +0.49(+1.68%)
May 03, 2013 28.92 29.36 28.66 29.30 258,804 +0.64(+2.24%)
May 02, 2013 28.40 28.86 28.38 28.66 227,848 +0.41(+1.46%)
May 01, 2013 28.80 28.93 28.23 28.25 410,114 -0.79(-2.70%)
Apr 30, 2013 29.23 29.27 28.59 29.03 412,317 -0.16(-0.56%)
Apr 29, 2013 28.83 29.39 28.66 29.20 393,045 +0.34(+1.19%)
Apr 26, 2013 28.17 29.15 28.17 28.86 602,775 +0.69(+2.44%)
Apr 25, 2013 28.48 28.79 27.88 28.17 785,964 -0.31(-1.08%)
Apr 24, 2013 29.25 29.38 28.42 28.47 400,412 -0.70(-2.41%)
Apr 23, 2013 28.88 29.26 28.77 29.18 424,935 +0.54(+1.88%)
Apr 22, 2013 27.79 28.94 27.75 28.64 1,054,476 +1.08(+3.91%)
Apr 19, 2013 27.23 27.63 27.22 27.56 925,240 +0.35(+1.29%)
Apr 18, 2013 27.63 27.68 26.97 27.21 522,731 -0.32(-1.17%)
Apr 17, 2013 28.30 28.30 27.34 27.53 585,550 -0.87(-3.06%)
Apr 16, 2013 28.51 28.83 28.10 28.40 624,508 +0.01(+0.03%)
Apr 15, 2013 29.12 29.25 28.08 28.39 536,140 -0.88(-2.99%)
Apr 12, 2013 29.46 29.52 29.18 29.27 354,764 -0.20(-0.69%)
Apr 11, 2013 29.09 29.57 28.84 29.47 432,899 +0.37(+1.29%)
Apr 10, 2013 28.39 29.16 28.29 29.09 501,693 +0.79(+2.77%)
Apr 09, 2013 28.88 28.88 28.28 28.31 396,367 -0.49(-1.71%)
Apr 08, 2013 28.67 28.83 28.29 28.80 504,158 +0.12(+0.42%)
Apr 05, 2013 28.87 28.88 28.51 28.68 460,266 -0.44(-1.52%)
Apr 04, 2013 29.06 29.33 28.84 29.12 336,487 +0.16(+0.57%)
Apr 03, 2013 28.84 29.12 28.46 28.96 1,106,530 +0.29(+1.02%)
Apr 02, 2013 28.71 29.27 28.53 28.67 633,071 +0.14(+0.50%)
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.