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, 2010 22.87 23.23 22.81 22.83 380,299 -0.09(-0.41%)
Mar 30, 2010 22.77 23.05 22.71 22.92 254,986 +0.14(+0.61%)
Mar 29, 2010 22.85 23.01 22.69 22.78 140,908 -0.07(-0.29%)
Mar 26, 2010 22.98 23.23 22.69 22.85 226,458 -0.06(-0.26%)
Mar 25, 2010 23.04 23.14 22.85 22.91 260,923 +0.09(+0.41%)
Mar 24, 2010 23.09 23.14 22.54 22.81 420,068 -0.36(-1.57%)
Mar 23, 2010 22.93 23.27 22.85 23.18 287,481 +0.27(+1.16%)
Mar 22, 2010 22.61 22.97 22.45 22.91 229,509 +0.16(+0.70%)
Mar 19, 2010 22.55 23.01 22.55 22.75 863,537 +0.26(+1.15%)
Mar 18, 2010 22.20 22.57 22.07 22.50 353,231 +0.20(+0.89%)
Mar 17, 2010 22.22 22.30 21.83 22.30 369,551 +0.20(+0.90%)
Mar 16, 2010 22.22 22.33 22.00 22.10 631,814 -0.02(-0.09%)
Mar 15, 2010 22.00 22.15 21.97 22.12 261,278 -0.03(-0.12%)
Mar 12, 2010 22.36 22.44 22.00 22.14 176,302 -0.07(-0.30%)
Mar 11, 2010 22.01 22.25 21.86 22.21 179,193 +0.09(+0.42%)
Mar 10, 2010 22.02 22.18 21.83 22.12 245,567 +0.01(+0.06%)
Mar 09, 2010 22.11 22.28 21.83 22.10 352,104 -0.03(-0.15%)
Mar 08, 2010 22.14 22.34 22.04 22.14 401,546 +0.08(+0.36%)
Mar 05, 2010 21.78 22.12 21.72 22.06 462,298 +0.44(+2.06%)
Mar 04, 2010 20.98 22.04 21.46 21.61 741,693 +0.63(+3.00%)
Mar 03, 2010 21.14 21.14 20.81 20.98 200,877 +0.01(+0.06%)
Mar 02, 2010 21.06 21.16 20.85 20.97 503,053 +0.13(+0.60%)
Mar 01, 2010 19.89 20.94 19.70 20.84 773,515 +0.46(+2.28%)
Feb 26, 2010 20.31 20.42 20.02 20.38 292,586 +0.09(+0.46%)
Feb 25, 2010 20.37 20.40 20.03 20.29 418,945 -0.35(-1.70%)
Feb 24, 2010 20.65 20.79 20.50 20.64 260,249 +0.12(+0.58%)
Feb 23, 2010 20.93 21.06 20.45 20.52 234,288 -0.45(-2.14%)
Feb 22, 2010 21.37 21.45 20.90 20.97 239,280 -0.32(-1.52%)
Feb 19, 2010 21.01 21.56 20.91 21.29 580,352 +0.28(+1.35%)
Feb 18, 2010 20.51 21.01 20.41 21.01 251,315 +0.47(+2.28%)
Feb 17, 2010 20.36 20.58 20.33 20.54 249,080 +0.28(+1.40%)
Feb 16, 2010 19.95 20.28 19.53 20.25 366,716 +0.50(+2.53%)
Feb 12, 2010 19.66 19.75 19.75 19.75 323,469 -0.12(-0.60%)
Feb 11, 2010 19.68 19.95 19.39 19.87 149,470 +0.21(+1.07%)
Feb 10, 2010 19.76 19.87 19.46 19.66 242,091 -0.11(-0.53%)
Feb 09, 2010 19.68 19.89 19.45 19.77 270,734 +0.32(+1.66%)
Feb 08, 2010 19.54 19.75 19.22 19.45 291,064 -0.10(-0.51%)
Feb 05, 2010 19.80 19.81 19.10 19.54 426,803 -0.30(-1.53%)
Feb 04, 2010 20.50 20.50 19.82 19.85 270,762 -0.84(-4.04%)
Feb 03, 2010 20.87 20.93 20.49 20.68 358,045 -0.26(-1.26%)
Feb 02, 2010 20.74 21.10 20.35 20.95 259,902 +0.14(+0.66%)
Feb 01, 2010 20.54 21.18 20.48 20.81 468,743 +0.41(+2.00%)
Jan 29, 2010 20.39 21.09 20.38 20.40 852,387 +0.07(+0.36%)
Jan 28, 2010 20.51 20.77 20.06 20.33 270,519 -0.18(-0.90%)
Jan 27, 2010 20.62 20.89 20.25 20.51 434,674 -0.09(-0.42%)
Jan 26, 2010 20.54 20.85 20.45 20.60 420,256 -0.08(-0.38%)
Jan 25, 2010 21.01 21.02 20.15 20.68 1,358,924 -0.07(-0.32%)
Jan 22, 2010 20.99 21.52 20.63 20.74 782,895 -0.18(-0.85%)
Jan 21, 2010 21.80 22.28 20.85 20.92 590,484 -0.92(-4.19%)
Jan 20, 2010 21.78 22.05 21.39 21.84 567,797 -0.06(-0.27%)
Jan 19, 2010 21.81 22.15 21.68 21.89 485,907 +0.09(+0.39%)
Jan 15, 2010 22.15 21.81 21.81 21.81 399,097 -0.38(-1.69%)
Jan 14, 2010 21.89 22.29 21.85 22.18 452,018 +0.20(+0.93%)
Jan 13, 2010 22.01 22.12 21.66 21.98 492,994 +0.03(+0.15%)
Jan 12, 2010 22.11 22.11 21.45 21.95 555,910 -0.37(-1.65%)
Jan 11, 2010 22.22 22.65 22.12 22.32 716,733 +0.10(+0.44%)
Jan 08, 2010 22.05 22.24 21.49 22.22 573,533 -0.16(-0.71%)
Jan 07, 2010 21.66 22.41 21.59 22.38 752,837 +0.74(+3.44%)
Jan 06, 2010 20.83 22.05 20.78 21.63 1,440,041 +0.91(+4.39%)
Jan 05, 2010 20.60 20.82 20.60 20.72 276,274 +0.14(+0.67%)
Jan 04, 2010 20.59 20.60 20.31 20.58 395,871 +0.27(+1.33%)
Dec 31, 2009 20.47 20.31 20.31 20.31 404,108 -0.09(-0.42%)
Dec 30, 2009 20.30 20.58 20.21 20.40 393,302 -0.07(-0.35%)
Dec 29, 2009 20.63 20.76 20.42 20.47 297,253 -0.17(-0.83%)
Dec 28, 2009 20.46 20.77 20.46 20.64 265,937 +0.23(+1.13%)
Dec 24, 2009 20.47 20.52 20.24 20.41 232,261 -0.01(-0.06%)
Dec 23, 2009 20.33 20.54 20.16 20.43 225,740 +0.05(+0.26%)
Dec 22, 2009 20.36 20.56 20.22 20.37 587,206 -0.01(-0.06%)
Dec 21, 2009 20.27 20.66 20.24 20.39 361,192 +0.17(+0.85%)
Dec 18, 2009 20.27 20.36 19.81 20.22 704,052 -0.01(-0.07%)
Dec 17, 2009 20.51 20.51 20.14 20.23 623,995 -0.27(-1.32%)
Dec 16, 2009 20.39 20.64 20.34 20.50 482,637 +0.17(+0.84%)
Dec 15, 2009 20.00 20.33 19.93 20.33 487,240 +0.18(+0.88%)
Dec 14, 2009 19.72 20.16 19.70 20.15 524,653 +0.59(+3.03%)
Dec 11, 2009 19.53 19.60 19.10 19.56 693,111 +0.16(+0.85%)
Dec 10, 2009 19.58 19.71 19.37 19.39 281,438 +0.01(+0.07%)
Dec 09, 2009 19.11 19.39 18.86 19.38 338,359 +0.36(+1.90%)
Dec 08, 2009 18.04 19.60 17.28 19.02 1,121,888 +0.13(+0.70%)
Dec 07, 2009 18.69 19.06 18.62 18.89 694,528 +0.16(+0.84%)
Dec 04, 2009 18.02 18.77 18.02 18.73 603,745 +0.82(+4.60%)
Dec 03, 2009 17.92 18.14 17.81 17.90 444,718 +0.04(+0.22%)
Dec 02, 2009 17.29 17.92 17.29 17.86 561,674 +0.57(+3.27%)
Dec 01, 2009 17.50 17.58 17.01 17.30 1,194,420 -0.05(-0.30%)
Nov 30, 2009 17.96 18.07 17.29 17.35 1,041,621 -0.61(-3.37%)
Nov 27, 2009 17.88 18.21 17.77 17.96 164,741 -0.43(-2.36%)
Nov 25, 2009 18.37 18.57 18.20 18.39 359,076 -0.03(-0.18%)
Nov 24, 2009 18.64 18.64 18.21 18.42 582,818 -0.19(-1.03%)
Nov 23, 2009 18.46 18.93 18.42 18.62 351,084 +0.34(+1.87%)
Nov 20, 2009 18.60 18.64 18.05 18.27 347,813 -0.45(-2.43%)
Nov 19, 2009 19.01 19.08 18.43 18.73 216,120 -0.45(-2.37%)
Nov 18, 2009 19.32 19.32 18.84 19.18 339,378 -0.18(-0.92%)
Nov 17, 2009 19.12 19.38 18.94 19.36 302,235 +0.20(+1.07%)
Nov 16, 2009 18.69 19.16 18.69 19.16 307,678 +0.57(+3.05%)
Nov 13, 2009 18.32 18.60 17.96 18.59 467,021 +0.32(+1.73%)
Nov 12, 2009 18.79 18.95 18.22 18.27 484,748 -0.53(-2.80%)
Nov 11, 2009 18.98 19.08 18.68 18.80 162,049 +0.13(+0.67%)
Nov 10, 2009 18.92 19.14 18.60 18.67 343,050 -0.29(-1.53%)
Nov 09, 2009 18.55 18.98 18.39 18.96 326,442 +0.62(+3.37%)
Nov 06, 2009 18.50 18.58 18.12 18.35 358,100 -0.25(-1.35%)
Nov 05, 2009 18.19 18.65 18.09 18.60 387,195 +0.56(+3.10%)
Nov 04, 2009 18.09 18.42 17.94 18.04 586,272 -0.05(-0.29%)
Nov 03, 2009 17.39 18.15 17.39 18.09 728,635 +0.51(+2.88%)
Nov 02, 2009 17.94 18.18 17.32 17.58 985,254 -0.24(-1.33%)
Oct 30, 2009 18.49 18.62 17.60 17.82 918,566 -0.70(-3.77%)
Oct 29, 2009 19.76 19.76 18.45 18.52 1,472,547 -0.87(-4.48%)
Oct 28, 2009 20.18 20.33 19.30 19.39 1,118,742 -0.81(-4.01%)
Oct 27, 2009 20.51 20.58 20.12 20.20 537,264 -0.32(-1.57%)
Oct 26, 2009 20.70 21.35 20.35 20.52 481,855 -0.09(-0.45%)
Oct 23, 2009 20.50 20.67 20.39 20.61 613,762 -0.09(-0.41%)
Oct 22, 2009 20.16 20.76 20.00 20.70 641,763 +0.54(+2.68%)
Oct 21, 2009 20.17 20.68 20.07 20.16 800,051 -0.03(-0.13%)
Oct 20, 2009 20.02 20.25 19.97 20.18 583,622 -0.51(-2.48%)
Oct 19, 2009 20.40 20.86 20.21 20.70 500,446 +0.37(+1.81%)
Oct 16, 2009 20.60 20.69 19.75 20.33 632,915 -0.45(-2.15%)
Oct 15, 2009 20.76 20.98 20.35 20.78 347,317 -0.02(-0.10%)
Oct 14, 2009 20.33 20.81 20.33 20.80 480,140 +0.61(+3.03%)
Oct 13, 2009 19.89 20.20 19.56 20.18 535,078 +0.16(+0.79%)
Oct 12, 2009 20.02 20.18 19.89 20.02 180,248 +0.09(+0.46%)
Oct 09, 2009 19.91 20.11 19.80 19.93 228,461 +0.01(+0.03%)
Oct 08, 2009 19.27 20.11 19.26 19.93 644,004 +0.83(+4.34%)
Oct 07, 2009 19.23 19.39 18.96 19.10 329,454 -0.16(-0.85%)
Oct 06, 2009 18.87 19.37 18.83 19.26 499,664 +0.49(+2.63%)
Oct 05, 2009 18.64 18.80 18.30 18.77 564,458 +0.36(+1.97%)
Oct 02, 2009 18.63 18.81 18.20 18.40 941,476 -0.43(-2.27%)
Oct 01, 2009 19.60 19.60 18.56 18.83 787,266 -0.88(-4.48%)
Sep 30, 2009 19.73 19.84 19.35 19.72 731,626 -0.01(-0.07%)
Sep 29, 2009 19.87 20.48 19.64 19.73 1,067,817 -0.12(-0.60%)
Sep 28, 2009 19.29 19.95 19.25 19.85 538,962 +0.77(+4.04%)
Sep 25, 2009 19.74 19.74 18.88 19.08 995,942 -0.63(-3.21%)
Sep 24, 2009 20.11 20.29 19.41 19.71 561,216 -0.40(-2.00%)
Sep 23, 2009 20.73 20.73 20.07 20.11 712,531 -0.61(-2.96%)
Sep 22, 2009 20.86 21.07 20.59 20.72 349,059 -0.05(-0.22%)
Sep 21, 2009 20.77 20.82 20.32 20.77 630,112 -0.15(-0.72%)
Sep 18, 2009 21.05 21.37 20.87 20.92 861,517 +0.05(+0.22%)
Sep 17, 2009 20.35 21.84 20.16 20.87 2,017,045 +0.94(+4.72%)
Sep 16, 2009 19.17 20.39 19.06 19.93 917,380 +0.80(+4.16%)
Sep 15, 2009 18.63 19.17 18.63 19.14 473,915 +0.56(+3.01%)
Sep 14, 2009 17.96 18.58 17.73 18.58 352,046 +0.43(+2.36%)
Sep 11, 2009 18.36 18.43 18.00 18.15 434,138 -0.18(-1.01%)
Sep 10, 2009 18.11 18.33 17.84 18.33 466,585 +0.26(+1.42%)
Sep 09, 2009 17.45 18.35 17.37 18.08 794,689 +0.71(+4.10%)
Sep 08, 2009 17.55 17.63 17.20 17.36 434,489 -0.08(-0.45%)
Sep 04, 2009 16.95 17.46 16.95 17.44 304,196 +0.41(+2.40%)
Sep 03, 2009 17.47 17.47 16.77 17.04 760,906 -0.34(-1.97%)
Sep 02, 2009 17.62 17.76 17.17 17.38 575,137 -0.29(-1.64%)
Sep 01, 2009 18.19 18.50 17.49 17.67 1,162,448 -0.56(-3.07%)
Aug 31, 2009 18.35 18.70 18.06 18.23 482,708 -0.24(-1.28%)
Aug 28, 2009 18.70 18.85 18.32 18.46 468,509 -0.14(-0.74%)
Aug 27, 2009 18.60 18.65 18.02 18.60 415,433 -0.07(-0.35%)
Aug 26, 2009 18.37 18.83 18.21 18.67 521,491 +0.23(+1.25%)
Aug 25, 2009 18.66 18.66 18.39 18.44 913,803 +0.00(+0.00%)
Aug 24, 2009 18.44 18.79 18.30 18.44 636,537 +0.03(+0.18%)
Aug 21, 2009 18.33 18.54 18.16 18.40 564,613 +0.30(+1.67%)
Aug 20, 2009 17.96 18.11 17.81 18.10 259,572 +0.18(+1.03%)
Aug 19, 2009 17.55 18.00 17.44 17.92 519,251 +0.30(+1.72%)
Aug 18, 2009 17.54 17.86 17.44 17.61 362,311 +0.21(+1.24%)
Aug 17, 2009 17.83 17.92 17.36 17.40 381,458 -0.85(-4.64%)
Aug 14, 2009 18.70 18.70 18.12 18.25 276,124 -0.41(-2.19%)
Aug 13, 2009 18.69 18.75 18.10 18.65 348,859 -0.02(-0.11%)
Aug 12, 2009 18.71 18.94 18.44 18.67 692,184 -0.16(-0.84%)
Aug 11, 2009 18.60 19.07 18.34 18.83 912,755 +0.26(+1.42%)
Aug 10, 2009 18.35 18.60 18.02 18.57 718,835 +0.26(+1.44%)
Aug 07, 2009 17.73 18.35 17.57 18.31 620,242 +0.79(+4.51%)
Aug 06, 2009 17.48 17.77 17.40 17.52 598,585 +0.05(+0.30%)
Aug 05, 2009 17.79 18.02 17.42 17.46 512,357 -0.20(-1.16%)
Aug 04, 2009 17.78 17.78 17.39 17.67 587,028 -0.14(-0.78%)
Aug 03, 2009 17.72 17.83 17.15 17.81 553,686 +0.38(+2.15%)
Jul 31, 2009 17.48 17.81 17.26 17.43 767,171 +0.06(+0.34%)
Jul 30, 2009 17.57 17.71 17.07 17.37 1,729,289 +0.08(+0.46%)
Jul 29, 2009 18.73 20.05 16.99 17.29 2,172,949 -2.55(-12.84%)
Jul 28, 2009 19.52 20.28 19.41 19.84 1,792,162 +0.31(+1.58%)
Jul 27, 2009 19.02 19.66 18.93 19.53 757,548 +0.56(+2.95%)
Jul 24, 2009 18.85 19.06 18.56 18.97 497,418 +0.12(+0.63%)
Jul 23, 2009 17.98 18.88 17.84 18.85 662,700 +0.81(+4.49%)
Jul 22, 2009 17.73 18.21 17.59 18.04 797,086 +0.36(+2.05%)
Jul 21, 2009 18.21 18.60 17.30 17.68 1,119,256 -0.90(-4.86%)
Jul 20, 2009 17.84 18.63 17.65 18.58 1,132,873 +0.97(+5.50%)
Jul 17, 2009 17.77 17.79 17.41 17.61 474,986 -0.19(-1.07%)
Jul 16, 2009 17.31 17.88 17.29 17.81 729,778 +0.43(+2.46%)
Jul 15, 2009 16.82 17.40 16.62 17.38 635,993 +0.64(+3.82%)
Jul 14, 2009 16.40 16.76 16.15 16.74 600,621 +0.50(+3.08%)
Jul 13, 2009 15.94 16.29 15.90 16.24 595,611 +0.28(+1.77%)
Jul 10, 2009 15.83 16.13 15.75 15.96 487,894 -0.02(-0.12%)
Jul 09, 2009 15.99 16.21 15.70 15.97 612,187 +0.12(+0.75%)
Jul 08, 2009 15.94 15.99 15.67 15.86 1,588,635 +0.10(+0.63%)
Jul 07, 2009 16.21 16.40 15.74 15.76 673,956 -0.53(-3.27%)
Jul 06, 2009 15.99 16.32 15.90 16.29 815,036 +0.17(+1.06%)
Jul 02, 2009 16.68 16.68 16.08 16.12 849,327 -0.78(-4.64%)
Jul 01, 2009 16.80 17.27 16.67 16.90 1,069,359 +0.08(+0.47%)
Jun 30, 2009 16.98 17.15 16.55 16.82 828,228 -0.20(-1.20%)
Jun 29, 2009 17.21 17.29 16.78 17.03 690,239 -0.01(-0.04%)
Jun 26, 2009 16.86 17.07 16.44 17.04 1,107,997 +0.04(+0.23%)
Jun 25, 2009 16.45 17.02 16.35 17.00 2,445,563 +0.35(+2.10%)
Jun 24, 2009 16.81 17.02 16.53 16.65 942,033 -0.05(-0.28%)
Jun 23, 2009 17.00 17.13 16.59 16.69 999,854 -0.20(-1.17%)
Jun 22, 2009 17.27 17.32 16.88 16.89 1,103,390 -0.56(-3.21%)
Jun 19, 2009 17.15 17.70 17.06 17.45 1,786,481 +0.59(+3.48%)
Jun 18, 2009 16.92 17.02 16.67 16.86 525,596 +0.07(+0.43%)
Jun 17, 2009 17.17 17.24 16.66 16.79 1,186,357 -0.50(-2.89%)
Jun 16, 2009 17.84 17.84 17.23 17.29 548,862 -0.53(-2.99%)
Jun 15, 2009 18.33 18.40 17.69 17.83 457,101 -0.74(-4.01%)
Jun 12, 2009 18.65 18.75 18.00 18.57 467,578 -0.26(-1.40%)
Jun 11, 2009 18.96 19.06 18.65 18.83 533,469 -0.13(-0.66%)
Jun 10, 2009 19.62 19.68 18.70 18.96 583,037 -0.47(-2.44%)
Jun 09, 2009 19.23 19.52 18.89 19.43 535,252 +0.24(+1.23%)
Jun 08, 2009 18.99 19.43 18.88 19.19 909,630 -0.01(-0.07%)
Jun 05, 2009 19.49 19.82 19.04 19.21 821,561 -0.16(-0.82%)
Jun 04, 2009 18.69 19.42 18.69 19.37 1,229,716 +0.46(+2.44%)
Jun 03, 2009 18.57 18.91 18.18 18.91 1,300,803 +0.30(+1.62%)
Jun 02, 2009 18.46 18.87 18.42 18.60 1,482,365 +0.13(+0.72%)
Jun 01, 2009 17.91 18.73 17.91 18.47 1,019,157 +0.72(+4.04%)
May 29, 2009 17.89 18.00 17.35 17.75 1,180,518 -0.15(-0.85%)
May 28, 2009 18.15 18.33 17.39 17.90 983,000 -0.07(-0.40%)
May 27, 2009 18.41 18.70 17.93 17.98 897,097 -0.46(-2.50%)
May 26, 2009 17.30 18.57 17.29 18.44 996,645 +1.06(+6.10%)
May 22, 2009 17.62 17.62 17.09 17.38 786,958 -0.22(-1.24%)
May 21, 2009 17.88 18.10 17.29 17.59 969,404 -0.66(-3.61%)
May 20, 2009 18.34 18.98 18.19 18.25 1,267,427 +0.07(+0.40%)
May 19, 2009 17.69 18.48 17.69 18.18 1,180,257 +0.49(+2.75%)
May 18, 2009 17.09 17.71 16.88 17.69 1,193,746 +0.93(+5.58%)
May 15, 2009 16.88 17.39 16.69 16.76 1,284,747 -0.13(-0.74%)
May 14, 2009 17.05 17.32 16.76 16.88 1,417,799 +0.02(+0.12%)
May 13, 2009 17.91 18.22 16.83 16.86 913,938 -1.47(-8.04%)
May 12, 2009 18.81 18.97 17.78 18.34 994,414 -0.28(-1.52%)
May 11, 2009 18.39 18.91 18.35 18.62 902,836 -0.15(-0.81%)
May 08, 2009 18.47 18.77 18.21 18.77 877,569 +0.49(+2.66%)
May 07, 2009 18.12 18.37 17.83 18.29 1,357,252 +0.26(+1.46%)
May 06, 2009 17.82 18.04 17.52 18.02 1,184,424 +0.36(+2.05%)
May 05, 2009 17.53 17.81 17.36 17.66 710,882 +0.10(+0.56%)
May 04, 2009 17.43 17.56 17.38 17.56 885,810 +0.63(+3.73%)
May 01, 2009 16.67 17.19 16.36 16.93 793,655 +0.41(+2.51%)
Apr 30, 2009 16.18 17.09 16.18 16.51 1,761,029 +0.45(+2.83%)
Apr 29, 2009 15.20 17.05 14.92 16.06 2,467,419 +2.17(+15.59%)
Apr 28, 2009 14.24 14.24 13.68 13.89 1,350,347 -0.52(-3.61%)
Apr 27, 2009 13.82 14.63 13.58 14.41 2,143,869 +0.38(+2.67%)
Apr 24, 2009 13.03 14.08 13.03 14.04 2,524,362 +0.97(+7.46%)
Apr 23, 2009 12.85 13.12 12.62 13.06 1,447,368 +0.21(+1.64%)
Apr 22, 2009 12.29 13.17 12.29 12.85 1,291,669 +0.33(+2.63%)
Apr 21, 2009 11.96 12.56 11.88 12.52 1,405,167 +0.53(+4.39%)
Apr 20, 2009 12.77 12.77 11.66 12.00 1,396,881 -1.03(-7.93%)
Apr 17, 2009 13.12 13.18 12.78 13.03 1,455,593 -0.03(-0.25%)
Apr 16, 2009 12.85 13.19 12.74 13.06 1,522,214 +0.24(+1.90%)
Apr 15, 2009 12.65 12.88 12.45 12.82 947,423 +0.15(+1.20%)
Apr 14, 2009 13.09 13.17 12.59 12.67 1,482,408 -0.59(-4.42%)
Apr 13, 2009 13.03 13.38 12.72 13.26 1,371,288 +0.09(+0.70%)
Apr 09, 2009 12.85 13.18 12.60 13.16 673,432 +0.76(+6.16%)
Apr 08, 2009 12.10 12.43 12.03 12.40 432,604 +0.36(+3.01%)
Apr 07, 2009 12.34 12.35 12.01 12.04 509,172 -0.53(-4.19%)
Apr 06, 2009 12.68 12.91 12.45 12.56 785,632 -0.22(-1.75%)
Apr 03, 2009 12.37 12.81 12.10 12.79 711,157 +0.51(+4.18%)
Apr 02, 2009 11.77 12.51 11.59 12.27 1,063,363 +0.67(+5.79%)
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.