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 (%)
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%)
Apr 01, 2009 10.85 11.61 10.80 11.60 1,453,218 +0.65(+5.89%)
Mar 31, 2009 10.95 11.19 10.81 10.96 931,790 +0.07(+0.60%)
Mar 30, 2009 11.18 11.18 10.72 10.89 1,084,958 -1.38(-11.22%)
Mar 26, 2009 11.84 12.31 11.79 12.27 1,223,845 +0.51(+4.37%)
Mar 25, 2009 11.46 12.29 11.39 11.75 795,717 +0.26(+2.29%)
Mar 24, 2009 11.32 11.83 11.32 11.49 513,192 -0.02(-0.17%)
Mar 23, 2009 11.19 11.51 11.16 11.51 929,261 +1.21(+11.76%)
Mar 20, 2009 10.44 10.70 10.04 10.30 1,265,600 +0.06(+0.61%)
Mar 19, 2009 10.45 10.45 10.14 10.24 750,577 -0.16(-1.55%)
Mar 18, 2009 9.989 10.61 9.989 10.40 677,936 +0.26(+2.53%)
Mar 17, 2009 9.680 10.14 9.680 10.14 509,546 +0.36(+3.70%)
Mar 16, 2009 10.01 10.23 9.719 9.779 1,301,005 -0.07(-0.67%)
Mar 13, 2009 9.416 9.950 9.364 9.844 0 +0.41(+4.33%)
Mar 12, 2009 8.909 9.462 8.824 9.436 809,224 +0.49(+5.45%)
Mar 11, 2009 8.429 9.067 8.304 8.949 1,638,113 +0.53(+6.25%)
Mar 10, 2009 7.388 8.429 7.388 8.422 1,283,687 +1.19(+16.38%)
Mar 09, 2009 7.322 7.579 7.210 7.237 724,562 -0.19(-2.57%)
Mar 06, 2009 7.309 7.447 7.171 7.428 0 +0.26(+3.68%)
Mar 05, 2009 7.625 7.685 6.980 7.164 1,921,184 -0.69(-8.80%)
Mar 04, 2009 7.764 7.948 7.533 7.856 1,383,072 -0.25(-3.09%)
Mar 02, 2009 8.304 8.350 7.961 8.106 1,159,276 -0.36(-4.20%)
Feb 27, 2009 8.376 8.725 8.323 8.462 0 -0.08(-0.93%)
Feb 26, 2009 8.804 8.982 8.534 8.541 1,026,029 -0.07(-0.84%)
Feb 25, 2009 8.639 8.778 8.145 8.613 1,771,768 -0.20(-2.24%)
Feb 24, 2009 8.448 8.962 8.284 8.811 1,293,316 +0.41(+4.94%)
Feb 23, 2009 8.494 8.659 8.343 8.396 1,178,012 -0.14(-1.62%)
Feb 20, 2009 8.547 8.725 8.330 8.534 0 -0.05(-0.61%)
Feb 19, 2009 9.061 9.199 8.527 8.587 1,164,418 -0.34(-3.83%)
Feb 18, 2009 9.219 9.278 8.751 8.929 1,091,400 -0.24(-2.66%)
Feb 17, 2009 9.548 9.634 9.146 9.173 1,320,271 -0.61(-6.26%)
Feb 13, 2009 9.996 10.09 9.667 9.785 632,595 -0.22(-2.17%)
Feb 12, 2009 9.864 10.04 9.640 10.00 726,677 +0.12(+1.20%)
Feb 11, 2009 9.930 10.11 9.746 9.884 559,630 -0.01(-0.13%)
Feb 10, 2009 10.29 10.47 9.785 9.897 988,171 -0.51(-4.87%)
Feb 09, 2009 10.37 10.47 10.21 10.40 1,253,923 +0.07(+0.64%)
Feb 06, 2009 9.937 10.58 9.923 10.34 1,734,152 +0.46(+4.67%)
Feb 05, 2009 10.07 10.09 9.732 9.877 1,198,599 -0.26(-2.60%)
Feb 04, 2009 10.25 10.36 10.04 10.14 912,440 -0.18(-1.72%)
Feb 03, 2009 10.77 10.77 10.21 10.32 968,676 -0.41(-3.86%)
Feb 02, 2009 10.50 10.99 10.24 10.73 985,223 +0.22(+2.07%)
Jan 30, 2009 11.14 11.14 10.37 10.52 0 -0.63(-5.61%)
Jan 29, 2009 11.35 11.61 11.04 11.14 656,115 -0.45(-3.92%)
Jan 28, 2009 11.35 11.79 11.35 11.60 769,419 +0.41(+3.71%)
Jan 27, 2009 11.17 11.40 10.99 11.18 715,061 +0.11(+0.95%)
Jan 26, 2009 11.46 11.66 10.87 11.08 1,145,722 -0.30(-2.66%)
Jan 23, 2009 11.42 11.60 11.19 11.38 1,460,148 -0.31(-2.65%)
Jan 22, 2009 12.05 12.14 11.36 11.69 1,572,855 -0.66(-5.33%)
Jan 21, 2009 12.06 12.35 11.77 12.35 2,003,230 +0.24(+2.01%)
Jan 20, 2009 12.26 12.75 12.10 12.10 1,471,782 -0.29(-2.34%)
Jan 16, 2009 11.83 12.83 11.73 12.39 0 +0.70(+5.97%)
Jan 15, 2009 11.36 11.91 10.96 11.69 1,462,526 +0.32(+2.78%)
Jan 14, 2009 11.24 11.40 10.98 11.38 1,055,743 -0.12(-1.03%)
Jan 13, 2009 11.45 11.68 11.28 11.50 739,712 -0.02(-0.17%)
Jan 12, 2009 11.94 12.04 11.45 11.52 961,918 -0.46(-3.85%)
Jan 09, 2009 12.26 12.26 11.71 11.98 702,879 -0.24(-1.94%)
Jan 08, 2009 12.12 12.26 11.93 12.21 1,047,103 +0.09(+0.71%)
Jan 07, 2009 12.12 12.35 11.93 12.13 532,160 -0.14(-1.13%)
Jan 06, 2009 11.97 12.37 11.97 12.27 539,446 +0.44(+3.73%)
Jan 05, 2009 11.56 12.00 11.31 11.83 736,893 +0.21(+1.81%)
Jan 02, 2009 11.15 11.70 10.83 11.62 0 +0.34(+3.04%)
Jan 01, 2009 10.81 11.27 10.73 11.27 0 +0.00(+0.00%)
Dec 31, 2008 10.81 11.27 10.73 11.27 915,317 +0.46(+4.26%)
Dec 30, 2008 10.75 10.85 10.54 10.81 678,356 +0.11(+0.98%)
Dec 29, 2008 10.75 10.81 10.45 10.71 464,734 -0.01(-0.12%)
Dec 26, 2008 10.66 10.79 10.44 10.72 304,774 +0.13(+1.24%)
Dec 24, 2008 10.90 10.90 10.46 10.59 207,498 -0.06(-0.56%)
Dec 23, 2008 11.24 11.24 10.53 10.65 557,431 -0.36(-3.23%)
Dec 22, 2008 11.02 11.18 10.69 11.00 652,085 -0.06(-0.54%)
Dec 19, 2008 10.80 11.33 10.70 11.06 859,968 +0.37(+3.45%)
Dec 18, 2008 10.94 11.31 10.53 10.69 608,164 -0.33(-2.99%)
Dec 17, 2008 10.54 11.11 10.48 11.02 863,451 +0.36(+3.40%)
Dec 16, 2008 10.19 10.67 10.05 10.66 994,069 +0.55(+5.47%)
Dec 15, 2008 10.40 10.63 9.943 10.11 1,097,648 -0.30(-2.85%)
Dec 12, 2008 10.01 10.51 10.01 10.40 696,180 +0.12(+1.15%)
Dec 11, 2008 10.71 10.86 10.17 10.29 904,240 -0.48(-4.46%)
Dec 10, 2008 10.88 11.23 10.61 10.77 687,407 -0.10(-0.91%)
Dec 09, 2008 11.02 11.40 10.68 10.87 789,808 -0.46(-4.07%)
Dec 08, 2008 11.03 11.46 10.96 11.33 659,099 +0.38(+3.43%)
Dec 05, 2008 10.42 11.02 10.10 10.95 692,927 +0.42(+4.00%)
Dec 04, 2008 10.71 11.29 10.38 10.53 802,881 -0.32(-2.91%)
Dec 03, 2008 10.36 10.88 10.12 10.85 577,939 +0.20(+1.92%)
Dec 02, 2008 10.23 10.68 10.04 10.64 763,741 +0.63(+6.32%)
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.