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 30, 2014 44.97 45.09 44.73 44.96 123,056 -0.02(-0.04%)
May 29, 2014 45.12 45.15 44.72 44.98 148,844 +0.02(+0.04%)
May 28, 2014 44.72 45.16 44.28 44.96 182,337 -0.13(-0.29%)
May 27, 2014 45.73 45.80 44.76 45.09 281,570 -0.28(-0.62%)
May 23, 2014 45.25 45.37 45.37 45.37 161,600 -0.10(-0.21%)
May 22, 2014 45.19 45.65 44.99 45.47 72,006 +0.27(+0.59%)
May 21, 2014 44.27 45.58 44.27 45.20 278,248 +1.05(+2.38%)
May 20, 2014 45.24 45.24 43.80 44.15 338,004 -1.05(-2.32%)
May 19, 2014 44.38 45.51 44.31 45.20 239,158 +0.58(+1.30%)
May 16, 2014 44.09 44.64 43.65 44.62 164,276 +0.45(+1.02%)
May 15, 2014 44.06 44.34 43.59 44.17 268,622 -0.07(-0.16%)
May 14, 2014 45.24 45.35 43.93 44.24 320,249 -1.00(-2.21%)
May 13, 2014 46.16 46.33 44.95 45.24 328,364 -0.89(-1.93%)
May 12, 2014 45.19 46.27 44.91 46.13 208,191 +1.05(+2.33%)
May 09, 2014 44.99 45.43 44.31 45.08 357,425 +0.00(+0.00%)
May 08, 2014 44.89 45.90 44.89 45.08 370,546 +0.22(+0.49%)
May 07, 2014 44.81 45.08 44.29 44.86 166,263 +0.08(+0.18%)
May 06, 2014 45.00 45.49 44.71 44.78 221,366 -0.54(-1.19%)
May 05, 2014 44.48 45.48 44.27 45.32 325,855 +0.51(+1.14%)
May 02, 2014 44.15 45.19 44.15 44.81 241,714 +0.64(+1.45%)
May 01, 2014 44.00 44.49 43.10 44.17 388,531 +0.10(+0.23%)
Apr 30, 2014 43.44 44.24 43.01 44.07 286,144 +0.51(+1.17%)
Apr 29, 2014 43.96 44.31 43.49 43.56 217,743 -0.20(-0.46%)
Apr 28, 2014 44.57 44.75 43.24 43.76 671,187 -0.77(-1.73%)
Apr 25, 2014 44.60 44.77 44.17 44.53 437,888 -0.03(-0.07%)
Apr 24, 2014 45.11 45.70 44.49 44.56 557,368 -0.62(-1.37%)
Apr 23, 2014 46.28 46.37 45.14 45.18 644,214 -1.10(-2.38%)
Apr 22, 2014 46.40 46.91 46.06 46.28 356,414 -0.03(-0.06%)
Apr 21, 2014 46.12 46.80 45.84 46.31 331,125 -0.03(-0.06%)
Apr 17, 2014 46.85 46.34 46.34 46.34 613,600 -1.43(-2.99%)
Apr 16, 2014 47.37 47.88 47.09 47.77 246,065 +0.51(+1.08%)
Apr 15, 2014 47.30 47.79 46.50 47.26 374,603 -0.03(-0.06%)
Apr 14, 2014 47.09 47.56 46.97 47.29 205,684 +0.46(+0.98%)
Apr 11, 2014 46.58 47.17 46.58 46.83 380,131 -0.28(-0.59%)
Apr 10, 2014 47.50 47.68 46.74 47.11 406,852 -0.46(-0.97%)
Apr 09, 2014 47.36 47.67 47.15 47.57 155,099 +0.22(+0.46%)
Apr 08, 2014 47.20 47.77 46.96 47.35 319,735 +0.11(+0.23%)
Apr 07, 2014 46.85 47.39 46.69 47.24 353,653 +0.23(+0.49%)
Apr 04, 2014 47.78 47.78 46.73 47.01 271,757 -0.40(-0.84%)
Apr 03, 2014 47.76 48.06 47.20 47.41 190,124 -0.22(-0.46%)
Apr 02, 2014 47.42 48.11 47.07 47.63 250,387 +0.13(+0.27%)
Apr 01, 2014 46.48 47.52 45.98 47.50 323,951 +1.07(+2.30%)
Mar 31, 2014 45.90 46.54 45.42 46.43 233,196 +0.91(+2.00%)
Mar 28, 2014 45.31 45.86 45.23 45.52 255,950 +0.23(+0.51%)
Mar 27, 2014 46.01 46.24 45.13 45.29 185,269 -0.69(-1.50%)
Mar 26, 2014 46.24 46.45 45.92 45.98 262,422 +0.07(+0.15%)
Mar 25, 2014 46.22 46.50 45.81 45.91 288,496 -0.15(-0.33%)
Mar 24, 2014 46.21 46.21 45.59 46.06 217,340 -0.03(-0.07%)
Mar 21, 2014 46.18 46.80 46.02 46.09 421,714 +0.27(+0.59%)
Mar 20, 2014 45.44 46.13 45.09 45.82 200,027 +0.37(+0.81%)
Mar 19, 2014 45.70 45.99 45.16 45.45 292,654 -0.23(-0.50%)
Mar 18, 2014 45.19 45.74 45.11 45.68 150,750 +0.52(+1.15%)
Mar 17, 2014 45.45 45.45 45.09 45.16 373,786 +0.00(+0.00%)
Mar 14, 2014 43.76 45.21 43.76 45.16 263,144 +1.47(+3.36%)
Mar 13, 2014 44.37 44.57 43.64 43.69 333,439 -0.62(-1.40%)
Mar 12, 2014 44.81 44.81 44.23 44.31 427,793 -0.80(-1.77%)
Mar 11, 2014 46.07 46.08 44.76 45.11 385,880 -1.01(-2.19%)
Mar 10, 2014 45.89 46.25 45.50 46.12 324,719 +0.29(+0.63%)
Mar 07, 2014 46.31 46.34 45.45 45.83 304,541 -0.25(-0.54%)
Mar 06, 2014 46.60 46.85 45.59 46.08 238,295 -0.51(-1.09%)
Mar 05, 2014 46.83 47.15 46.47 46.59 209,979 -0.28(-0.60%)
Mar 04, 2014 45.69 47.01 45.66 46.87 946,022 +1.86(+4.13%)
Mar 03, 2014 46.44 46.54 44.91 45.01 506,387 -1.79(-3.82%)
Feb 28, 2014 46.03 47.10 46.02 46.80 372,583 +0.76(+1.65%)
Feb 27, 2014 45.62 46.49 45.49 46.04 497,393 +0.41(+0.90%)
Feb 26, 2014 46.07 46.15 45.01 45.63 350,165 -0.80(-1.72%)
Feb 25, 2014 46.19 46.87 46.05 46.43 532,401 +1.47(+3.27%)
Feb 24, 2014 44.46 45.35 44.07 44.96 514,732 +0.89(+2.02%)
Feb 21, 2014 43.29 44.35 43.25 44.07 641,463 +0.78(+1.80%)
Feb 20, 2014 43.43 43.83 43.24 43.29 292,048 -0.11(-0.25%)
Feb 19, 2014 43.75 43.96 43.38 43.40 232,095 -0.63(-1.43%)
Feb 18, 2014 44.02 44.24 43.86 44.03 247,420 +0.01(+0.02%)
Feb 14, 2014 44.32 44.02 44.02 44.02 233,500 -0.24(-0.54%)
Feb 13, 2014 43.11 44.30 43.11 44.26 308,923 +0.95(+2.19%)
Feb 12, 2014 43.04 43.96 42.96 43.31 467,308 +0.31(+0.72%)
Feb 11, 2014 43.80 44.00 42.97 43.00 625,644 -1.34(-3.02%)
Feb 10, 2014 45.19 45.99 44.04 44.34 232,139 +0.01(+0.02%)
Feb 07, 2014 44.14 44.45 43.78 44.33 243,689 +0.37(+0.84%)
Feb 06, 2014 43.77 44.38 43.65 43.96 311,387 +0.40(+0.92%)
Feb 05, 2014 43.52 43.79 43.01 43.56 279,209 -0.09(-0.21%)
Feb 04, 2014 44.13 44.42 43.45 43.65 463,952 -0.34(-0.77%)
Feb 03, 2014 45.42 45.76 43.76 43.99 831,941 -1.79(-3.91%)
Jan 31, 2014 45.32 46.47 45.04 45.78 457,978 -0.23(-0.50%)
Jan 30, 2014 44.72 46.55 44.71 46.01 693,704 +1.30(+2.91%)
Jan 29, 2014 42.10 45.27 40.11 44.71 1,006,397 +0.22(+0.49%)
Jan 28, 2014 44.11 44.64 43.72 44.49 347,758 +0.39(+0.88%)
Jan 27, 2014 44.61 44.75 43.43 44.10 293,828 -0.34(-0.77%)
Jan 24, 2014 44.63 44.89 43.44 44.44 440,073 -0.43(-0.96%)
Jan 23, 2014 45.15 45.15 44.25 44.87 214,269 -0.51(-1.12%)
Jan 22, 2014 45.35 45.41 45.01 45.38 325,498 +0.21(+0.46%)
Jan 21, 2014 46.15 46.55 45.09 45.17 208,295 -0.61(-1.33%)
Jan 17, 2014 46.25 45.78 45.78 45.78 225,200 -0.63(-1.36%)
Jan 16, 2014 47.01 47.12 46.37 46.41 345,784 -0.82(-1.74%)
Jan 15, 2014 48.51 48.57 47.09 47.23 292,803 -1.28(-2.64%)
Jan 14, 2014 48.83 49.01 48.40 48.51 186,774 -0.22(-0.45%)
Jan 13, 2014 49.93 50.15 48.31 48.73 324,882 -1.27(-2.54%)
Jan 10, 2014 50.30 51.28 49.68 50.00 152,257 -0.16(-0.32%)
Jan 09, 2014 50.56 50.66 49.58 50.16 318,368 -0.25(-0.50%)
Jan 08, 2014 51.35 51.59 50.16 50.41 353,853 -1.06(-2.06%)
Jan 07, 2014 51.18 52.45 51.18 51.47 246,285 +0.34(+0.66%)
Jan 06, 2014 51.98 52.03 51.11 51.13 150,201 -0.60(-1.16%)
Jan 03, 2014 51.62 52.05 51.46 51.73 161,506 +0.13(+0.25%)
Jan 02, 2014 51.77 51.97 51.32 51.60 198,941 -0.20(-0.39%)
Dec 31, 2013 52.00 51.80 51.80 51.80 220,900 -0.13(-0.25%)
Dec 30, 2013 51.82 52.64 51.55 51.93 238,918 +0.18(+0.35%)
Dec 27, 2013 51.87 51.91 51.44 51.75 192,571 +0.12(+0.23%)
Dec 26, 2013 51.61 51.97 51.09 51.63 354,637 +0.36(+0.70%)
Dec 24, 2013 51.34 51.60 51.09 51.27 162,430 +0.11(+0.22%)
Dec 23, 2013 49.27 51.67 49.04 51.16 562,601 +2.32(+4.75%)
Dec 20, 2013 47.96 49.17 47.96 48.84 715,959 +0.84(+1.75%)
Dec 19, 2013 49.22 49.37 47.90 48.00 299,961 -1.45(-2.93%)
Dec 18, 2013 49.32 49.56 47.98 49.45 287,145 +0.25(+0.51%)
Dec 17, 2013 49.42 49.42 48.78 49.20 224,865 -0.29(-0.59%)
Dec 16, 2013 49.41 49.67 49.07 49.49 240,444 +0.08(+0.16%)
Dec 13, 2013 49.27 49.60 48.97 49.41 145,727 +0.19(+0.39%)
Dec 12, 2013 49.31 49.46 48.83 49.22 242,473 -0.09(-0.18%)
Dec 11, 2013 50.81 51.00 49.18 49.31 558,877 -1.57(-3.09%)
Dec 10, 2013 50.54 51.38 50.45 50.88 249,909 +0.15(+0.30%)
Dec 09, 2013 51.43 51.51 50.61 50.73 242,591 -0.56(-1.09%)
Dec 06, 2013 50.95 51.45 50.61 51.29 340,978 +0.61(+1.20%)
Dec 05, 2013 51.72 51.83 50.30 50.68 519,695 -1.14(-2.20%)
Dec 04, 2013 52.14 53.01 51.58 51.82 305,173 -0.65(-1.24%)
Dec 03, 2013 52.57 52.78 52.23 52.47 403,591 -0.20(-0.38%)
Dec 02, 2013 53.25 53.46 52.59 52.67 454,406 -0.67(-1.26%)
Nov 29, 2013 53.44 53.56 53.16 53.34 260,526 +0.08(+0.15%)
Nov 27, 2013 53.24 53.40 52.93 53.26 298,414 +0.08(+0.15%)
Nov 26, 2013 52.38 53.32 52.04 53.18 448,169 +0.39(+0.74%)
Nov 25, 2013 52.99 53.44 52.58 52.79 304,828 +0.01(+0.02%)
Nov 22, 2013 52.19 52.87 52.08 52.78 267,767 +0.49(+0.94%)
Nov 21, 2013 51.47 52.47 51.47 52.29 267,205 +0.82(+1.59%)
Nov 20, 2013 51.75 52.02 51.03 51.47 165,319 +0.02(+0.04%)
Nov 19, 2013 51.95 52.44 51.18 51.45 184,222 -0.42(-0.81%)
Nov 18, 2013 52.49 52.83 51.78 51.87 243,644 -0.40(-0.77%)
Nov 15, 2013 52.57 52.99 52.02 52.27 254,696 -0.38(-0.72%)
Nov 14, 2013 52.82 53.15 52.37 52.65 150,624 -0.11(-0.21%)
Nov 13, 2013 52.14 52.96 51.94 52.76 267,332 +0.34(+0.65%)
Nov 12, 2013 52.61 52.79 52.02 52.42 220,034 -0.18(-0.34%)
Nov 11, 2013 52.79 53.37 52.53 52.60 130,961 -0.30(-0.57%)
Nov 08, 2013 51.71 53.26 51.45 52.90 356,336 +1.19(+2.30%)
Nov 07, 2013 52.35 52.75 51.04 51.71 376,149 -0.61(-1.17%)
Nov 06, 2013 52.40 52.73 51.95 52.32 171,686 +0.07(+0.13%)
Nov 05, 2013 51.85 52.84 51.85 52.25 261,244 -0.24(-0.46%)
Nov 04, 2013 52.07 52.64 51.87 52.49 170,844 +0.43(+0.83%)
Nov 01, 2013 51.24 52.16 51.08 52.06 202,127 +0.76(+1.48%)
Oct 31, 2013 51.75 52.15 51.20 51.30 196,117 -0.40(-0.77%)
Oct 30, 2013 52.11 52.11 51.22 51.70 153,068 -0.24(-0.46%)
Oct 29, 2013 51.76 52.19 51.10 51.94 247,768 +0.20(+0.39%)
Oct 28, 2013 51.82 51.89 51.28 51.74 179,123 -0.08(-0.15%)
Oct 25, 2013 51.90 51.93 50.73 51.82 235,090 +0.09(+0.17%)
Oct 24, 2013 52.32 52.78 51.64 51.73 206,664 -0.64(-1.22%)
Oct 23, 2013 53.05 53.32 52.29 52.37 215,832 -0.94(-1.76%)
Oct 22, 2013 53.27 53.84 52.98 53.31 193,651 +0.10(+0.19%)
Oct 21, 2013 52.35 53.29 52.05 53.21 177,653 +0.84(+1.60%)
Oct 18, 2013 52.07 52.89 51.48 52.37 277,107 +0.54(+1.04%)
Oct 17, 2013 51.20 52.02 51.20 51.83 205,799 +0.31(+0.60%)
Oct 16, 2013 50.07 51.55 49.99 51.52 253,414 +1.55(+3.10%)
Oct 15, 2013 49.71 50.75 49.71 49.97 206,700 +0.00(+0.00%)
Oct 14, 2013 49.25 50.05 49.25 49.97 106,522 +0.33(+0.66%)
Oct 11, 2013 48.51 49.86 48.51 49.64 154,872 +0.88(+1.80%)
Oct 10, 2013 47.98 48.84 47.85 48.76 142,480 +1.31(+2.76%)
Oct 09, 2013 47.10 47.80 46.79 47.45 195,551 +0.55(+1.17%)
Oct 08, 2013 47.04 47.29 46.70 46.90 222,374 -0.10(-0.21%)
Oct 07, 2013 46.92 47.51 46.70 47.00 177,175 -0.49(-1.03%)
Oct 04, 2013 47.34 47.90 47.09 47.49 79,957 +0.03(+0.06%)
Oct 03, 2013 48.04 48.07 46.97 47.46 126,316 -0.81(-1.68%)
Oct 02, 2013 48.26 48.38 47.66 48.27 189,295 -0.33(-0.68%)
Oct 01, 2013 47.47 48.66 47.06 48.60 313,601 +0.98(+2.06%)
Sep 30, 2013 47.09 48.00 47.09 47.62 410,234 -0.08(-0.17%)
Sep 27, 2013 46.75 47.89 46.63 47.70 240,213 +0.54(+1.15%)
Sep 26, 2013 46.34 47.19 45.99 47.16 162,916 +0.76(+1.64%)
Sep 25, 2013 46.30 46.54 45.84 46.40 98,208 +0.02(+0.04%)
Sep 24, 2013 45.83 47.17 45.83 46.38 257,650 +0.49(+1.07%)
Sep 23, 2013 45.79 46.06 45.02 45.89 155,556 -0.12(-0.26%)
Sep 20, 2013 46.27 46.38 45.90 46.01 328,353 -0.04(-0.09%)
Sep 19, 2013 45.64 46.07 45.51 46.05 171,992 +0.43(+0.94%)
Sep 18, 2013 45.33 45.72 44.87 45.62 141,821 +0.15(+0.33%)
Sep 17, 2013 44.22 45.54 44.07 45.47 242,717 +1.18(+2.66%)
Sep 16, 2013 44.25 44.60 43.98 44.29 273,141 -0.08(-0.18%)
Sep 13, 2013 44.28 44.57 43.96 44.37 74,834 +0.29(+0.66%)
Sep 12, 2013 44.46 44.74 44.06 44.08 195,255 -0.53(-1.19%)
Sep 11, 2013 44.49 44.83 44.28 44.61 111,071 -0.03(-0.07%)
Sep 10, 2013 44.37 44.83 44.15 44.64 144,519 +0.56(+1.27%)
Sep 09, 2013 43.66 44.29 43.53 44.08 89,390 +0.46(+1.05%)
Sep 06, 2013 43.82 44.16 43.24 43.62 140,572 -0.04(-0.09%)
Sep 05, 2013 43.60 44.03 43.42 43.66 174,205 +0.16(+0.37%)
Sep 04, 2013 42.86 43.82 42.75 43.50 389,688 +0.54(+1.26%)
Sep 03, 2013 43.56 44.25 42.44 42.96 620,998 -0.05(-0.12%)
Aug 30, 2013 43.62 43.80 42.90 43.01 266,528 -0.78(-1.78%)
Aug 29, 2013 43.65 44.33 43.53 43.79 152,016 +0.03(+0.07%)
Aug 28, 2013 43.49 43.94 43.09 43.76 131,244 -0.15(-0.34%)
Aug 27, 2013 44.61 45.16 43.91 43.91 172,850 -1.10(-2.44%)
Aug 26, 2013 45.08 45.38 44.79 45.01 84,603 -0.07(-0.16%)
Aug 23, 2013 45.34 45.52 44.80 45.08 163,031 -0.27(-0.60%)
Aug 22, 2013 44.88 45.49 44.64 45.35 94,641 +0.62(+1.39%)
Aug 21, 2013 45.26 45.34 44.67 44.73 171,149 -0.66(-1.45%)
Aug 20, 2013 44.95 45.51 44.77 45.39 196,507 +0.55(+1.23%)
Aug 19, 2013 45.00 45.23 44.39 44.84 212,992 +0.09(+0.20%)
Aug 16, 2013 44.30 45.12 43.92 44.75 143,911 +0.19(+0.43%)
Aug 15, 2013 46.92 46.92 44.45 44.56 626,203 -2.68(-5.67%)
Aug 14, 2013 48.02 48.02 47.15 47.24 89,111 -0.68(-1.42%)
Aug 13, 2013 48.00 48.31 47.60 47.92 154,795 -0.12(-0.25%)
Aug 12, 2013 47.77 48.10 47.13 48.04 177,520 -0.16(-0.33%)
Aug 09, 2013 48.15 48.58 47.93 48.20 108,152 -0.05(-0.10%)
Aug 08, 2013 48.32 48.61 48.08 48.25 167,416 +0.11(+0.23%)
Aug 07, 2013 48.01 48.43 47.79 48.14 152,540 -0.03(-0.06%)
Aug 06, 2013 48.59 48.64 47.53 48.17 244,962 -0.45(-0.93%)
Aug 05, 2013 48.79 48.86 48.34 48.62 369,725 -0.32(-0.65%)
Aug 02, 2013 48.88 49.10 48.47 48.94 366,004 -0.06(-0.12%)
Aug 01, 2013 47.90 49.00 47.75 49.00 635,138 +1.48(+3.11%)
Jul 31, 2013 47.60 47.60 46.80 47.52 661,405 +0.09(+0.19%)
Jul 30, 2013 47.77 47.86 47.27 47.43 160,947 -0.29(-0.61%)
Jul 29, 2013 47.71 47.78 47.20 47.72 346,503 +0.00(+0.00%)
Jul 26, 2013 47.39 47.81 46.83 47.72 339,253 +0.00(+0.00%)
Jul 25, 2013 46.80 47.76 46.52 47.72 589,411 +0.32(+0.68%)
Jul 24, 2013 47.73 47.74 47.05 47.40 251,704 -0.29(-0.61%)
Jul 23, 2013 47.20 47.73 46.82 47.69 320,906 +0.69(+1.47%)
Jul 22, 2013 47.07 47.40 46.76 47.00 228,750 +0.24(+0.51%)
Jul 19, 2013 47.48 47.50 46.71 46.76 248,765 -0.64(-1.35%)
Jul 18, 2013 47.33 47.71 47.33 47.40 281,580 +0.21(+0.45%)
Jul 17, 2013 47.49 47.67 47.02 47.19 156,680 -0.21(-0.44%)
Jul 16, 2013 48.34 48.43 47.35 47.40 217,356 -0.90(-1.86%)
Jul 15, 2013 48.23 48.66 48.03 48.30 165,365 +0.00(+0.00%)
Jul 12, 2013 48.19 48.55 48.15 48.30 158,675 +0.04(+0.08%)
Jul 11, 2013 48.68 48.75 48.06 48.26 201,511 +0.41(+0.86%)
Jul 10, 2013 47.20 47.97 46.76 47.85 238,744 -0.35(-0.73%)
Jul 09, 2013 47.95 48.69 47.80 48.20 189,502 +0.40(+0.84%)
Jul 08, 2013 47.49 48.02 47.36 47.80 232,349 +0.50(+1.06%)
Jul 05, 2013 48.17 48.30 47.20 47.30 530,926 -0.40(-0.84%)
Jul 03, 2013 47.08 47.98 46.79 47.70 109,034 +0.30(+0.63%)
Jul 02, 2013 47.38 47.75 46.97 47.40 416,906 +0.06(+0.13%)
Jul 01, 2013 48.01 48.54 46.79 47.34 570,888 -0.36(-0.75%)
Jun 28, 2013 48.00 48.08 47.44 47.70 391,844 -0.34(-0.71%)
Jun 27, 2013 47.23 48.37 47.06 48.04 365,930 +0.97(+2.06%)
Jun 26, 2013 47.03 47.50 46.77 47.07 451,066 +0.29(+0.62%)
Jun 25, 2013 46.28 46.97 46.15 46.78 346,945 +0.60(+1.30%)
Jun 24, 2013 45.70 46.30 45.40 46.18 385,672 +0.19(+0.41%)
Jun 21, 2013 45.32 46.19 45.11 45.99 448,452 +0.90(+2.00%)
Jun 20, 2013 45.12 45.32 44.65 45.09 355,755 -0.40(-0.88%)
Jun 19, 2013 45.99 46.16 45.48 45.49 274,104 -0.65(-1.41%)
Jun 18, 2013 45.07 46.77 45.01 46.14 501,859 +1.18(+2.62%)
Jun 17, 2013 44.98 45.38 44.62 44.96 289,551 +0.31(+0.69%)
Jun 14, 2013 44.87 45.06 44.09 44.65 316,792 -0.19(-0.42%)
Jun 13, 2013 41.31 45.10 41.19 44.84 681,729 +3.62(+8.78%)
Jun 12, 2013 41.50 41.65 41.10 41.22 204,013 -0.06(-0.15%)
Jun 11, 2013 41.35 41.67 41.01 41.28 282,278 -0.41(-0.98%)
Jun 10, 2013 41.14 42.03 41.14 41.69 221,740 +0.60(+1.46%)
Jun 07, 2013 40.58 41.23 40.39 41.09 124,115 +0.73(+1.81%)
Jun 06, 2013 39.73 40.36 39.64 40.36 325,591 +0.63(+1.59%)
Jun 05, 2013 40.44 40.70 39.52 39.73 483,477 -0.87(-2.14%)
Jun 04, 2013 40.95 41.08 40.37 40.60 620,904 -0.18(-0.44%)
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.