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 (%)
May 28, 2010 33.59 34.42 33.27 33.59 414,013 -0.59(-1.73%)
May 27, 2010 33.60 34.23 33.42 34.18 348,925 +1.22(+3.70%)
May 26, 2010 33.78 33.98 32.77 32.96 407,181 -0.58(-1.73%)
May 25, 2010 32.65 33.54 32.40 33.54 393 +0.02(+0.06%)
May 24, 2010 33.53 33.98 33.12 33.52 293,836 -0.23(-0.68%)
May 21, 2010 32.31 33.86 32.17 33.75 575,226 +0.77(+2.33%)
May 20, 2010 32.62 33.56 32.48 32.98 353,028 -1.32(-3.85%)
May 19, 2010 34.15 34.60 33.74 34.30 305,737 +0.01(+0.03%)
May 18, 2010 35.47 35.89 34.12 34.29 422 -0.30(-0.87%)
May 17, 2010 34.39 34.74 33.93 34.59 340,397 +0.37(+1.08%)
May 14, 2010 34.22 34.61 33.76 34.22 211,835 -0.59(-1.69%)
May 13, 2010 35.70 35.89 34.71 34.81 154,108 -0.80(-2.25%)
May 12, 2010 35.03 35.65 34.68 35.61 233,251 +0.64(+1.83%)
May 11, 2010 35.38 35.64 34.82 34.97 231,816 -0.18(-0.51%)
May 10, 2010 34.81 35.16 34.68 35.15 322,405 +2.03(+6.13%)
May 07, 2010 33.97 33.98 32.53 33.12 416,782 -0.49(-1.46%)
May 06, 2010 33.61 35.29 32.22 33.61 100 -1.51(-4.30%)
May 05, 2010 34.93 35.31 34.88 35.12 294,093 -0.21(-0.59%)
May 04, 2010 36.09 36.09 35.12 35.33 284,041 -1.34(-3.65%)
May 03, 2010 36.18 36.86 35.91 36.67 320,553 +0.74(+2.06%)
Apr 30, 2010 37.24 37.64 35.92 35.93 346,119 -1.12(-3.02%)
Apr 29, 2010 36.55 37.41 36.44 37.05 299,755 +0.79(+2.18%)
Apr 28, 2010 37.57 37.86 35.01 36.26 810,526 -0.96(-2.58%)
Apr 27, 2010 37.74 38.00 36.93 37.22 392,855 -0.59(-1.56%)
Apr 26, 2010 37.18 38.08 37.18 37.81 223,224 +0.71(+1.91%)
Apr 23, 2010 37.07 37.18 36.57 37.10 190,451 +0.09(+0.24%)
Apr 22, 2010 36.73 37.20 36.32 37.01 215,485 +0.09(+0.24%)
Apr 21, 2010 36.92 36.98 36.54 36.92 1,885 +0.29(+0.79%)
Apr 20, 2010 35.93 36.86 35.93 36.63 1,238 +0.85(+2.38%)
Apr 19, 2010 35.96 36.10 35.29 35.78 261,095 -0.23(-0.64%)
Apr 16, 2010 36.28 36.99 35.86 36.01 372,415 -0.38(-1.04%)
Apr 15, 2010 35.98 36.45 35.85 36.39 191,821 +0.45(+1.25%)
Apr 14, 2010 35.40 35.96 35.24 35.94 189,631 +0.71(+2.02%)
Apr 13, 2010 34.86 35.35 34.80 35.23 119,466 +0.38(+1.09%)
Apr 12, 2010 35.00 35.03 34.68 34.85 147,764 -0.07(-0.20%)
Apr 09, 2010 34.67 35.22 34.34 34.92 588,542 +0.29(+0.84%)
Apr 08, 2010 34.63 34.71 34.21 34.63 121,200 -0.10(-0.29%)
Apr 07, 2010 34.73 34.77 34.34 34.73 168,079 -0.20(-0.57%)
Apr 06, 2010 34.95 35.18 34.75 34.93 156,870 -0.19(-0.54%)
Apr 05, 2010 34.86 35.40 34.86 35.12 126,457 +0.35(+1.01%)
Apr 01, 2010 34.77 34.77 34.77 34.77 285,400 +0.36(+1.05%)
Mar 31, 2010 34.48 35.02 34.38 34.41 252,284 -0.14(-0.41%)
Mar 30, 2010 34.32 34.74 34.24 34.55 169,154 +0.21(+0.61%)
Mar 29, 2010 34.45 34.69 34.21 34.34 93,476 -0.10(-0.29%)
Mar 26, 2010 34.64 35.01 34.20 34.44 150,229 -0.09(-0.26%)
Mar 25, 2010 34.73 34.88 34.44 34.53 173,092 +0.14(+0.41%)
Mar 24, 2010 34.81 34.88 33.98 34.39 278,666 -0.55(-1.57%)
Mar 23, 2010 34.56 35.08 34.44 34.94 190,710 +0.40(+1.16%)
Mar 22, 2010 34.08 34.63 33.84 34.54 152,253 +0.24(+0.70%)
Mar 19, 2010 34.00 34.69 34.00 34.30 572,856 +0.39(+1.15%)
Mar 18, 2010 33.46 34.03 33.27 33.91 234,328 +0.30(+0.89%)
Mar 17, 2010 33.49 33.62 32.90 33.61 245,154 +0.30(+0.90%)
Mar 16, 2010 33.49 33.66 33.16 33.31 419,135 -0.03(-0.09%)
Mar 15, 2010 33.16 33.39 33.12 33.34 173,328 -0.04(-0.12%)
Mar 12, 2010 33.71 33.82 33.16 33.38 116,956 -0.10(-0.30%)
Mar 11, 2010 33.18 33.54 32.95 33.48 118,874 +0.14(+0.42%)
Mar 10, 2010 33.19 33.43 32.90 33.34 162,905 +0.02(+0.06%)
Mar 09, 2010 33.33 33.58 32.91 33.32 233,580 -0.05(-0.15%)
Mar 08, 2010 33.38 33.67 33.22 33.37 266,379 +0.12(+0.36%)
Mar 05, 2010 32.83 33.34 32.74 33.25 306,681 +0.67(+2.06%)
Mar 04, 2010 31.63 33.23 32.35 32.58 492,027 +0.95(+3.00%)
Mar 03, 2010 31.86 31.86 31.37 31.63 133,259 +0.02(+0.06%)
Mar 02, 2010 31.75 31.90 31.43 31.61 333,717 +0.19(+0.60%)
Mar 01, 2010 29.99 31.56 29.69 31.42 513,137 +0.70(+2.28%)
Feb 26, 2010 30.62 30.78 30.18 30.72 194,097 +0.14(+0.46%)
Feb 25, 2010 30.71 30.75 30.19 30.58 277,921 -0.53(-1.70%)
Feb 24, 2010 31.13 31.34 30.90 31.11 172,645 -0.05(-0.16%)
Feb 23, 2010 31.78 31.98 31.06 31.16 154,276 -0.68(-2.14%)
Feb 22, 2010 32.46 32.57 31.74 31.84 157,563 -0.49(-1.52%)
Feb 19, 2010 31.91 32.74 31.76 32.33 382,154 +0.43(+1.35%)
Feb 18, 2010 31.15 31.91 30.99 31.90 165,488 +0.71(+2.28%)
Feb 17, 2010 30.93 31.26 30.87 31.19 164,016 +0.43(+1.40%)
Feb 16, 2010 30.29 30.80 29.66 30.76 241,478 +0.76(+2.53%)
Feb 12, 2010 29.86 30.00 30.00 30.00 213,000 -0.18(-0.60%)
Feb 11, 2010 29.88 30.30 29.45 30.18 98,424 +0.32(+1.07%)
Feb 10, 2010 30.01 30.17 29.55 29.86 159,414 -0.16(-0.53%)
Feb 09, 2010 29.88 30.20 29.53 30.02 178,275 +0.49(+1.66%)
Feb 08, 2010 29.67 29.99 29.20 29.53 191,662 -0.15(-0.51%)
Feb 05, 2010 30.07 30.09 29.00 29.68 281,044 -0.46(-1.53%)
Feb 04, 2010 31.13 31.13 30.10 30.14 178,293 -1.27(-4.04%)
Feb 03, 2010 31.69 31.78 31.11 31.41 235,768 -0.40(-1.26%)
Feb 02, 2010 31.49 32.04 30.91 31.81 171,142 +0.21(+0.66%)
Feb 01, 2010 31.19 32.16 31.11 31.60 308,661 +0.62(+2.00%)
Jan 29, 2010 30.97 32.03 30.95 30.98 561,285 +0.11(+0.36%)
Jan 28, 2010 31.15 31.54 30.46 30.87 178,133 -0.28(-0.90%)
Jan 27, 2010 31.31 31.73 30.75 31.15 286,227 -0.13(-0.42%)
Jan 26, 2010 31.20 31.66 31.06 31.28 276,733 -0.12(-0.38%)
Jan 25, 2010 31.90 31.92 30.60 31.40 894,833 -0.10(-0.32%)
Jan 22, 2010 31.88 32.68 31.33 31.50 515,526 -0.27(-0.85%)
Jan 21, 2010 33.11 33.84 31.67 31.77 388,826 -1.39(-4.19%)
Jan 20, 2010 33.07 33.49 32.48 33.16 373,887 -0.09(-0.27%)
Jan 19, 2010 33.12 33.64 32.92 33.25 319,963 +0.13(+0.39%)
Jan 15, 2010 33.64 33.12 33.12 33.12 262,800 -0.57(-1.69%)
Jan 14, 2010 33.24 33.85 33.18 33.69 297,648 +0.31(+0.93%)
Jan 13, 2010 33.42 33.59 32.90 33.38 324,630 +0.05(+0.15%)
Jan 12, 2010 33.58 33.58 32.58 33.33 366,059 -0.56(-1.65%)
Jan 11, 2010 33.75 34.39 33.59 33.89 471,959 +0.15(+0.44%)
Jan 08, 2010 33.48 33.77 32.63 33.74 377,664 -0.24(-0.71%)
Jan 07, 2010 32.89 34.03 32.79 33.98 495,733 +1.13(+3.44%)
Jan 06, 2010 31.63 33.49 31.56 32.85 948,247 +1.38(+4.39%)
Jan 05, 2010 31.29 31.62 31.29 31.47 181,923 +0.21(+0.67%)
Jan 04, 2010 31.27 31.29 30.84 31.26 260,676 +0.41(+1.33%)
Dec 31, 2009 31.09 30.85 30.85 30.85 266,100 -0.13(-0.42%)
Dec 30, 2009 30.83 31.25 30.69 30.98 258,984 -0.11(-0.35%)
Dec 29, 2009 31.33 31.52 31.01 31.09 195,737 -0.26(-0.83%)
Dec 28, 2009 31.07 31.54 31.07 31.35 175,116 +0.35(+1.13%)
Dec 24, 2009 31.09 31.16 30.73 31.00 152,941 -0.02(-0.06%)
Dec 23, 2009 30.88 31.20 30.62 31.02 148,647 +0.08(+0.26%)
Dec 22, 2009 30.92 31.23 30.71 30.94 386,667 -0.02(-0.06%)
Dec 21, 2009 30.78 31.38 30.73 30.96 237,840 +0.26(+0.85%)
Dec 18, 2009 30.78 30.92 30.09 30.70 463,609 -0.02(-0.07%)
Dec 17, 2009 31.15 31.15 30.58 30.72 410,892 -0.41(-1.32%)
Dec 16, 2009 30.97 31.34 30.89 31.13 317,810 +0.26(+0.84%)
Dec 15, 2009 30.37 30.88 30.26 30.87 320,841 +0.27(+0.88%)
Dec 14, 2009 29.94 30.62 29.92 30.60 345,477 +0.90(+3.03%)
Dec 11, 2009 29.66 29.77 29.01 29.70 456,404 +0.25(+0.85%)
Dec 10, 2009 29.74 29.93 29.42 29.45 185,323 +0.02(+0.07%)
Dec 09, 2009 29.02 29.45 28.64 29.43 222,805 +0.55(+1.90%)
Dec 08, 2009 27.39 29.77 26.24 28.88 738,748 +0.20(+0.70%)
Dec 07, 2009 28.39 28.95 28.27 28.68 457,337 +0.24(+0.84%)
Dec 04, 2009 27.37 28.51 27.37 28.44 397,558 +1.25(+4.60%)
Dec 03, 2009 27.22 27.55 27.05 27.19 292,841 +0.06(+0.22%)
Dec 02, 2009 26.26 27.21 26.26 27.13 369,855 +0.86(+3.27%)
Dec 01, 2009 26.57 26.70 25.83 26.27 786,509 -0.08(-0.30%)
Nov 30, 2009 27.27 27.44 26.25 26.35 685,893 -0.92(-3.37%)
Nov 27, 2009 27.15 27.65 26.98 27.27 108,480 -0.66(-2.36%)
Nov 25, 2009 27.89 28.20 27.64 27.93 236,447 -0.05(-0.18%)
Nov 24, 2009 28.30 28.30 27.65 27.98 383,778 -0.29(-1.03%)
Nov 23, 2009 28.04 28.75 27.97 28.27 231,184 +0.52(+1.87%)
Nov 20, 2009 28.25 28.30 27.41 27.75 229,030 -0.69(-2.43%)
Nov 19, 2009 28.87 28.98 27.99 28.44 142,312 -0.69(-2.37%)
Nov 18, 2009 29.34 29.34 28.61 29.13 223,476 -0.27(-0.92%)
Nov 17, 2009 29.03 29.43 28.76 29.40 199,018 +0.31(+1.07%)
Nov 16, 2009 28.39 29.09 28.39 29.09 202,602 +0.86(+3.05%)
Nov 13, 2009 27.82 28.25 27.27 28.23 307,527 +0.48(+1.73%)
Nov 12, 2009 28.53 28.78 27.67 27.75 319,200 -0.80(-2.80%)
Nov 11, 2009 28.82 28.97 28.37 28.55 106,707 +0.19(+0.67%)
Nov 10, 2009 28.74 29.06 28.24 28.36 225,894 -0.44(-1.53%)
Nov 09, 2009 28.17 28.83 27.93 28.80 214,958 +0.94(+3.37%)
Nov 06, 2009 28.09 28.21 27.52 27.86 235,804 -0.38(-1.35%)
Nov 05, 2009 27.63 28.33 27.47 28.24 254,963 +0.85(+3.10%)
Nov 04, 2009 27.47 27.98 27.24 27.39 386,052 -0.08(-0.29%)
Nov 03, 2009 26.41 27.56 26.41 27.47 479,796 +0.77(+2.88%)
Nov 02, 2009 27.25 27.61 26.31 26.70 648,776 -0.36(-1.33%)
Oct 30, 2009 28.08 28.28 26.73 27.06 604,863 -1.06(-3.77%)
Oct 29, 2009 30.01 30.01 28.02 28.12 969,652 -1.32(-4.48%)
Oct 28, 2009 30.64 30.87 29.31 29.44 736,676 -1.23(-4.01%)
Oct 27, 2009 31.14 31.26 30.55 30.67 353,781 -0.49(-1.57%)
Oct 26, 2009 31.43 32.43 30.90 31.16 317,295 -0.14(-0.45%)
Oct 23, 2009 31.13 31.39 30.97 31.30 404,154 -0.13(-0.41%)
Oct 22, 2009 30.62 31.53 30.38 31.43 422,592 +0.82(+2.68%)
Oct 21, 2009 30.63 31.41 30.48 30.61 526,823 -0.04(-0.13%)
Oct 20, 2009 30.40 30.75 30.32 30.65 384,307 -0.78(-2.48%)
Oct 19, 2009 30.98 31.68 30.69 31.43 329,537 +0.56(+1.81%)
Oct 16, 2009 31.29 31.42 30.00 30.87 416,766 -0.68(-2.16%)
Oct 15, 2009 31.53 31.86 30.90 31.55 228,704 -0.03(-0.09%)
Oct 14, 2009 30.87 31.60 30.87 31.58 316,166 +0.93(+3.03%)
Oct 13, 2009 30.21 30.68 29.70 30.65 352,342 +0.24(+0.79%)
Oct 12, 2009 30.41 30.64 30.20 30.41 118,691 +0.14(+0.46%)
Oct 09, 2009 30.23 30.54 30.07 30.27 150,439 +0.01(+0.03%)
Oct 08, 2009 29.27 30.54 29.25 30.26 424,068 +1.26(+4.34%)
Oct 07, 2009 29.21 29.44 28.80 29.00 216,941 -0.25(-0.85%)
Oct 06, 2009 28.65 29.41 28.60 29.25 329,022 +0.75(+2.63%)
Oct 05, 2009 28.31 28.55 27.79 28.50 371,688 +0.55(+1.97%)
Oct 02, 2009 28.29 28.56 27.64 27.95 619,949 -0.65(-2.27%)
Oct 01, 2009 29.76 29.76 28.19 28.60 518,404 -1.34(-4.48%)
Sep 30, 2009 29.96 30.13 29.38 29.94 481,766 -0.02(-0.07%)
Sep 29, 2009 30.18 31.10 29.83 29.96 703,143 -0.18(-0.60%)
Sep 28, 2009 29.29 30.30 29.23 30.14 354,899 +1.17(+4.04%)
Sep 25, 2009 29.98 29.98 28.67 28.97 655,814 -0.96(-3.21%)
Sep 24, 2009 30.54 30.81 29.48 29.93 369,553 -0.61(-2.00%)
Sep 23, 2009 31.48 31.48 30.48 30.54 469,192 -0.93(-2.96%)
Sep 22, 2009 31.68 32.00 31.27 31.47 229,851 -0.07(-0.22%)
Sep 21, 2009 31.54 31.62 30.86 31.54 414,920 -0.23(-0.72%)
Sep 18, 2009 31.97 32.45 31.69 31.77 567,297 +0.07(+0.22%)
Sep 17, 2009 30.91 33.17 30.61 31.70 1,328,196 +1.43(+4.72%)
Sep 16, 2009 29.11 30.97 28.95 30.27 604,082 +1.21(+4.16%)
Sep 15, 2009 28.29 29.11 28.29 29.06 312,067 +0.85(+3.01%)
Sep 14, 2009 27.27 28.22 26.92 28.21 231,818 +0.65(+2.36%)
Sep 11, 2009 27.88 27.99 27.33 27.56 285,874 -0.28(-1.01%)
Sep 10, 2009 27.51 27.84 27.10 27.84 307,240 +0.39(+1.42%)
Sep 09, 2009 26.50 27.86 26.38 27.45 523,292 +1.08(+4.10%)
Sep 08, 2009 26.65 26.78 26.12 26.37 286,105 -0.12(-0.45%)
Sep 04, 2009 25.74 26.52 25.74 26.49 200,309 +0.62(+2.40%)
Sep 03, 2009 26.53 26.53 25.46 25.87 501,046 -0.52(-1.97%)
Sep 02, 2009 26.76 26.97 26.07 26.39 378,720 -0.44(-1.64%)
Sep 01, 2009 27.63 28.09 26.56 26.83 765,456 -0.85(-3.07%)
Aug 31, 2009 27.87 28.40 27.43 27.68 317,857 -0.36(-1.28%)
Aug 28, 2009 28.40 28.62 27.82 28.04 308,507 -0.21(-0.74%)
Aug 27, 2009 28.25 28.33 27.36 28.25 273,557 -0.10(-0.35%)
Aug 26, 2009 27.89 28.59 27.65 28.35 343,395 +0.35(+1.25%)
Aug 25, 2009 28.34 28.34 27.93 28.00 601,727 +0.00(+0.00%)
Aug 24, 2009 28.00 28.53 27.79 28.00 419,151 +0.05(+0.18%)
Aug 21, 2009 27.84 28.15 27.58 27.95 371,790 +0.46(+1.67%)
Aug 20, 2009 27.27 27.51 27.05 27.49 170,925 +0.28(+1.03%)
Aug 19, 2009 26.65 27.33 26.49 27.21 341,920 +0.46(+1.72%)
Aug 18, 2009 26.63 27.12 26.48 26.75 238,577 +0.33(+1.24%)
Aug 17, 2009 27.08 27.22 26.36 26.42 251,185 -1.29(-4.64%)
Aug 14, 2009 28.40 28.40 27.52 27.71 181,824 -0.62(-2.19%)
Aug 13, 2009 28.39 28.48 27.48 28.33 229,719 -0.03(-0.11%)
Aug 12, 2009 28.41 28.77 28.01 28.36 455,794 -0.24(-0.84%)
Aug 11, 2009 28.25 28.96 27.85 28.60 601,037 +0.40(+1.42%)
Aug 10, 2009 27.86 28.25 27.37 28.20 473,343 +0.40(+1.44%)
Aug 07, 2009 26.92 27.87 26.69 27.80 408,421 +1.20(+4.51%)
Aug 06, 2009 26.54 26.99 26.42 26.60 394,160 +0.08(+0.30%)
Aug 05, 2009 27.02 27.37 26.46 26.52 337,380 -0.31(-1.16%)
Aug 04, 2009 27.00 27.00 26.41 26.83 386,550 -0.21(-0.78%)
Aug 03, 2009 26.91 27.07 26.04 27.04 364,595 +0.57(+2.15%)
Jul 31, 2009 26.54 27.04 26.21 26.47 505,172 +0.09(+0.34%)
Jul 30, 2009 26.69 26.89 25.93 26.38 1,138,713 +0.12(+0.46%)
Jul 29, 2009 28.45 30.45 25.80 26.26 1,430,857 -3.87(-12.84%)
Jul 28, 2009 29.64 30.80 29.48 30.13 1,180,114 +0.47(+1.58%)
Jul 27, 2009 28.88 29.86 28.75 29.66 498,835 +0.85(+2.95%)
Jul 24, 2009 28.63 28.95 28.19 28.81 327,543 +0.18(+0.63%)
Jul 23, 2009 27.30 28.67 27.10 28.63 436,379 +1.23(+4.49%)
Jul 22, 2009 26.92 27.66 26.72 27.40 524,870 +0.55(+2.05%)
Jul 21, 2009 27.65 28.24 26.28 26.85 737,015 -1.37(-4.85%)
Jul 20, 2009 27.09 28.29 26.80 28.22 745,981 +1.47(+5.50%)
Jul 17, 2009 26.98 27.02 26.44 26.75 312,772 -0.29(-1.07%)
Jul 16, 2009 26.29 27.15 26.25 27.04 480,549 +0.65(+2.46%)
Jul 15, 2009 25.55 26.42 25.24 26.39 418,793 +0.97(+3.82%)
Jul 14, 2009 24.90 25.45 24.52 25.42 395,501 +0.76(+3.08%)
Jul 13, 2009 24.20 24.74 24.15 24.66 392,202 +0.43(+1.77%)
Jul 10, 2009 24.04 24.50 23.92 24.23 321,272 -0.03(-0.12%)
Jul 09, 2009 24.28 24.61 23.84 24.26 403,117 +0.18(+0.75%)
Jul 08, 2009 24.20 24.28 23.79 24.08 1,046,094 +0.15(+0.63%)
Jul 07, 2009 24.62 24.90 23.91 23.93 443,791 -0.81(-3.27%)
Jul 06, 2009 24.29 24.79 24.14 24.74 536,690 +0.26(+1.06%)
Jul 02, 2009 25.33 25.33 24.42 24.48 559,270 -1.19(-4.64%)
Jul 01, 2009 25.52 26.23 25.31 25.67 704,158 +0.12(+0.47%)
Jun 30, 2009 25.78 26.04 25.14 25.55 545,377 -0.31(-1.20%)
Jun 29, 2009 26.14 26.25 25.49 25.86 454,513 -0.01(-0.04%)
Jun 26, 2009 25.60 25.93 24.96 25.87 729,601 +0.06(+0.23%)
Jun 25, 2009 24.98 25.85 24.84 25.81 1,610,369 +0.53(+2.10%)
Jun 24, 2009 25.53 25.85 25.11 25.28 620,316 -0.07(-0.28%)
Jun 23, 2009 25.81 26.02 25.19 25.35 658,390 -0.30(-1.17%)
Jun 22, 2009 26.23 26.30 25.63 25.65 726,567 -0.85(-3.21%)
Jun 19, 2009 26.05 26.88 25.91 26.50 1,176,373 +0.89(+3.48%)
Jun 18, 2009 25.69 25.84 25.32 25.61 346,098 +0.11(+0.43%)
Jun 17, 2009 26.08 26.18 25.30 25.50 781,200 -0.76(-2.89%)
Jun 16, 2009 27.09 27.10 26.16 26.26 361,418 -0.81(-2.99%)
Jun 15, 2009 27.84 27.95 26.86 27.07 300,995 -1.13(-4.01%)
Jun 12, 2009 28.33 28.47 27.33 28.20 307,894 -0.40(-1.40%)
Jun 11, 2009 28.80 28.95 28.32 28.60 351,282 -0.19(-0.66%)
Jun 10, 2009 29.79 29.88 28.40 28.79 383,922 -0.72(-2.44%)
Jun 09, 2009 29.20 29.65 28.68 29.51 352,456 +0.36(+1.23%)
Jun 08, 2009 28.84 29.51 28.67 29.15 598,979 -0.02(-0.07%)
Jun 05, 2009 29.60 30.10 28.91 29.17 540,987 -0.24(-0.82%)
Jun 04, 2009 28.39 29.49 28.39 29.41 809,751 +0.70(+2.44%)
Jun 03, 2009 28.20 28.71 27.61 28.71 856,561 +0.46(+1.62%)
Jun 02, 2009 28.04 28.65 27.97 28.25 976,117 +0.20(+0.72%)
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.