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 (%)
Dec 31, 2003 32.06 32.17 31.87 32.14 170,542 +0.09(+0.27%)
Dec 30, 2003 31.86 32.06 31.86 32.06 161,886 +0.04(+0.12%)
Dec 29, 2003 31.84 32.02 31.83 32.02 207,901 +0.18(+0.56%)
Dec 26, 2003 31.87 31.96 31.73 31.84 56,189 +0.02(+0.06%)
Dec 24, 2003 31.87 31.95 31.78 31.82 96,737 +0.01(+0.02%)
Dec 23, 2003 31.74 31.97 31.65 31.81 288,085 +0.24(+0.75%)
Dec 22, 2003 31.56 31.80 31.50 31.57 299,778 +0.08(+0.25%)
Dec 19, 2003 31.57 31.61 31.34 31.50 259,686 +0.04(+0.13%)
Dec 18, 2003 31.51 31.72 31.46 31.46 369,332 -0.05(-0.17%)
Dec 17, 2003 31.52 31.59 31.31 31.51 112,834 -0.07(-0.21%)
Dec 16, 2003 31.55 31.64 31.53 31.57 403,349 +0.05(+0.17%)
Dec 15, 2003 31.57 31.77 31.52 31.52 376,014 +0.04(+0.13%)
Dec 12, 2003 31.55 31.65 31.48 31.48 252,549 -0.05(-0.15%)
Dec 11, 2003 31.50 31.63 31.46 31.53 331,973 -0.01(-0.04%)
Dec 10, 2003 31.40 31.54 31.36 31.54 300,689 +0.13(+0.40%)
Dec 09, 2003 31.55 31.59 31.38 31.42 179,350 -0.16(-0.50%)
Dec 08, 2003 31.69 31.75 31.53 31.57 156,419 -0.03(-0.10%)
Dec 05, 2003 31.93 31.93 31.61 31.61 88,536 -0.34(-1.07%)
Dec 04, 2003 31.82 32.06 31.64 31.95 227,491 +0.18(+0.56%)
Dec 03, 2003 31.48 31.83 31.42 31.77 211,545 +0.30(+0.94%)
Dec 02, 2003 31.61 31.61 31.42 31.48 273,506 -0.24(-0.75%)
Dec 01, 2003 31.61 31.61 31.51 31.71 283,377 +0.18(+0.56%)
Nov 28, 2003 31.59 31.63 31.47 31.53 95,066 -0.01(-0.04%)
Nov 26, 2003 31.67 31.74 31.46 31.55 200,307 -0.06(-0.19%)
Nov 25, 2003 31.51 31.67 31.37 31.61 348,223 +0.00(+0.00%)
Nov 24, 2003 31.72 31.86 31.44 31.61 227,643 -0.11(-0.35%)
Nov 21, 2003 31.80 31.80 31.60 31.72 148,978 +0.01(+0.02%)
Nov 20, 2003 31.86 31.90 31.63 31.71 225,821 -0.19(-0.60%)
Nov 19, 2003 32.10 32.10 31.81 31.90 177,224 -0.20(-0.64%)
Nov 18, 2003 32.31 32.34 32.07 32.11 207,141 -0.22(-0.67%)
Nov 17, 2003 32.27 32.56 32.15 32.33 257,104 -0.24(-0.73%)
Nov 14, 2003 32.69 32.74 32.56 32.56 268,190 -0.10(-0.30%)
Nov 13, 2003 32.69 32.79 32.50 32.66 185,121 -0.01(-0.04%)
Nov 12, 2003 32.71 32.71 32.60 32.67 156,419 -0.03(-0.08%)
Nov 11, 2003 32.87 32.87 32.62 32.70 128,780 -0.22(-0.66%)
Nov 10, 2003 32.79 32.96 32.70 32.92 227,187 +0.05(+0.14%)
Nov 07, 2003 33.06 33.10 32.73 32.87 329,088 -0.24(-0.72%)
Nov 06, 2003 32.81 33.12 32.80 33.11 291,122 +0.20(+0.62%)
Nov 05, 2003 32.43 32.85 32.43 32.90 168,112 +0.32(+0.97%)
Nov 04, 2003 32.43 32.60 32.43 32.59 190,284 -0.01(-0.02%)
Nov 03, 2003 32.06 32.60 32.06 32.60 290,363 +0.65(+2.02%)
Oct 31, 2003 32.12 32.19 32.04 31.95 304,182 -0.15(-0.47%)
Oct 30, 2003 31.87 32.21 31.87 32.10 148,066 +0.30(+0.93%)
Oct 29, 2003 31.61 31.87 31.48 31.80 718,010 +0.11(+0.33%)
Oct 28, 2003 31.70 31.84 31.50 31.70 203,800 +0.03(+0.10%)
Oct 27, 2003 31.54 31.97 31.54 31.67 143,055 +0.18(+0.59%)
Oct 24, 2003 31.71 31.71 31.30 31.48 193,474 -0.29(-0.91%)
Oct 23, 2003 31.54 31.86 31.46 31.77 100,381 +0.19(+0.60%)
Oct 22, 2003 31.71 31.71 31.34 31.58 155,963 -0.18(-0.58%)
Oct 21, 2003 31.85 31.86 31.66 31.77 125,591 -0.09(-0.27%)
Oct 20, 2003 31.88 31.99 31.63 31.85 94,610 -0.02(-0.06%)
Oct 17, 2003 31.94 32.00 31.74 31.87 270,772 +0.02(+0.06%)
Oct 16, 2003 31.80 32.07 31.68 31.85 102,811 +0.05(+0.17%)
Oct 15, 2003 31.71 31.87 31.65 31.80 127,413 +0.14(+0.46%)
Oct 14, 2003 31.67 31.68 31.48 31.65 201,978 -0.05(-0.15%)
Oct 13, 2003 31.76 31.77 31.45 31.70 149,889 -0.04(-0.12%)
Oct 10, 2003 31.72 31.88 31.61 31.74 122,250 +0.07(+0.21%)
Oct 09, 2003 31.79 31.79 31.66 31.67 169,175 -0.01(-0.02%)
Oct 08, 2003 31.39 31.74 31.35 31.68 196,055 +0.14(+0.44%)
Oct 07, 2003 31.28 31.46 31.15 31.54 124,679 +0.22(+0.71%)
Oct 06, 2003 31.04 31.38 31.04 31.32 118,301 +0.20(+0.66%)
Oct 03, 2003 31.15 31.42 31.08 31.11 243,740 +0.09(+0.30%)
Oct 02, 2003 30.90 31.07 30.78 31.02 191,044 +0.05(+0.17%)
Oct 01, 2003 30.41 31.03 30.41 30.97 223,846 +0.57(+1.86%)
Sep 30, 2003 30.62 30.65 30.27 30.40 350,045 -0.33(-1.07%)
Sep 29, 2003 30.33 30.81 30.22 30.73 217,468 +0.41(+1.37%)
Sep 26, 2003 30.69 30.71 30.19 30.32 288,692 -0.44(-1.43%)
Sep 25, 2003 30.52 30.84 30.52 30.76 442,530 +0.15(+0.49%)
Sep 24, 2003 31.35 31.35 30.61 30.61 445,719 -0.70(-2.25%)
Sep 23, 2003 31.26 31.44 31.23 31.31 247,385 +0.05(+0.17%)
Sep 22, 2003 31.51 31.51 31.16 31.26 123,161 -0.33(-1.04%)
Sep 19, 2003 31.61 31.61 31.38 31.59 156,419 -0.01(-0.04%)
Sep 18, 2003 31.50 31.64 31.50 31.60 185,880 +0.18(+0.59%)
Sep 17, 2003 31.44 31.54 31.33 31.42 460,298 -0.27(-0.85%)
Sep 16, 2003 31.41 31.70 31.31 31.69 301,600 +0.36(+1.13%)
Sep 15, 2003 31.40 31.51 31.23 31.33 222,935 -0.10(-0.31%)
Sep 12, 2003 31.42 31.45 31.18 31.43 318,002 -0.08(-0.25%)
Sep 11, 2003 31.54 31.74 31.36 31.51 470,169 +0.17(+0.55%)
Sep 10, 2003 31.08 31.35 30.99 31.34 495,682 +0.31(+1.00%)
Sep 09, 2003 30.95 31.05 30.88 31.03 391,656 -0.05(-0.17%)
Sep 08, 2003 30.94 31.09 30.83 31.08 144,574 +0.14(+0.47%)
Sep 05, 2003 30.85 30.95 30.74 30.94 212,305 -0.01(-0.02%)
Sep 04, 2003 31.26 31.38 30.84 30.94 262,420 -0.27(-0.86%)
Sep 03, 2003 30.99 31.24 30.86 31.21 369,939 +0.16(+0.53%)
Sep 02, 2003 31.29 31.40 30.92 31.05 352,019 -0.18(-0.57%)
Aug 29, 2003 30.92 31.30 30.78 31.23 104,330 +0.31(+1.00%)
Aug 28, 2003 30.82 30.92 30.49 30.92 172,516 +0.12(+0.38%)
Aug 27, 2003 30.92 30.92 30.49 30.80 155,963 -0.15(-0.49%)
Aug 26, 2003 31.11 31.14 30.78 30.95 268,950 -0.23(-0.74%)
Aug 25, 2003 31.28 31.35 31.09 31.18 170,239 -0.20(-0.65%)
Aug 22, 2003 31.62 31.79 31.28 31.38 210,179 -0.29(-0.91%)
Aug 21, 2003 31.45 31.80 31.33 31.67 181,780 +0.22(+0.71%)
Aug 20, 2003 31.38 31.61 31.31 31.45 165,531 -0.02(-0.06%)
Aug 19, 2003 31.28 31.48 31.15 31.47 257,408 +0.08(+0.25%)
Aug 18, 2003 30.88 31.39 30.87 31.39 254,067 +0.61(+1.97%)
Aug 15, 2003 30.94 30.94 30.62 30.78 65,149 -0.15(-0.49%)
Aug 14, 2003 30.66 30.99 30.50 30.94 200,915 +0.28(+0.90%)
Aug 13, 2003 30.45 30.66 30.40 30.66 253,612 +0.14(+0.45%)
Aug 12, 2003 30.36 30.52 30.28 30.52 205,319 +0.11(+0.35%)
Aug 11, 2003 30.26 30.56 30.17 30.42 169,175 +0.11(+0.35%)
Aug 08, 2003 30.29 30.35 30.19 30.31 234,477 +0.05(+0.17%)
Aug 07, 2003 30.29 30.35 30.09 30.26 316,939 -0.10(-0.33%)
Aug 06, 2003 30.16 30.59 30.05 30.36 284,744 +0.12(+0.39%)
Aug 05, 2003 29.96 30.34 29.73 30.24 449,971 +0.43(+1.44%)
Aug 04, 2003 29.93 29.93 29.25 29.81 219,139 -0.02(-0.07%)
Aug 01, 2003 30.00 30.06 29.64 29.83 237,666 -0.12(-0.40%)
Jul 31, 2003 30.01 30.36 29.86 29.95 252,549 -0.07(-0.24%)
Jul 30, 2003 30.32 30.32 29.96 30.02 227,491 -0.17(-0.57%)
Jul 29, 2003 30.32 30.40 29.99 30.19 320,432 -0.18(-0.61%)
Jul 28, 2003 30.55 30.55 30.17 30.38 268,798 -0.18(-0.58%)
Jul 25, 2003 30.52 30.59 30.26 30.55 216,101 +0.13(+0.43%)
Jul 24, 2003 30.56 30.69 30.29 30.42 285,655 -0.01(-0.02%)
Jul 23, 2003 30.82 30.82 30.20 30.43 324,228 -0.34(-1.09%)
Jul 22, 2003 30.65 30.82 30.36 30.76 331,062 +0.20(+0.65%)
Jul 21, 2003 30.65 30.66 30.42 30.57 285,351 -0.01(-0.04%)
Jul 18, 2003 30.42 30.69 30.42 30.58 286,110 +0.16(+0.52%)
Jul 17, 2003 30.41 30.45 30.20 30.42 401,071 -0.07(-0.22%)
Jul 16, 2003 30.44 30.58 30.28 30.49 276,391 +0.09(+0.30%)
Jul 15, 2003 30.45 30.65 30.31 30.40 367,509 +0.10(+0.33%)
Jul 14, 2003 30.45 30.61 30.27 30.30 296,741 +0.01(+0.02%)
Jul 11, 2003 30.29 30.47 30.13 30.29 229,465 +0.01(+0.04%)
Jul 10, 2003 30.50 30.50 29.97 30.28 396,060 -0.23(-0.76%)
Jul 09, 2003 30.52 30.79 30.29 30.51 549,290 -0.44(-1.43%)
Jul 08, 2003 30.00 30.95 29.93 30.95 533,648 +0.88(+2.93%)
Jul 07, 2003 29.66 30.20 29.64 30.07 282,466 +0.43(+1.47%)
Jul 03, 2003 29.80 29.93 29.61 29.63 333,947 -0.23(-0.77%)
Jul 02, 2003 29.49 29.87 29.30 29.86 514,817 +0.38(+1.27%)
Jul 01, 2003 28.84 29.51 28.74 29.49 799,105 +0.51(+1.77%)
Jun 30, 2003 28.45 28.97 28.39 28.97 775,870 +0.53(+1.85%)
Jun 27, 2003 28.12 28.49 27.97 28.45 480,344 +0.41(+1.48%)
Jun 26, 2003 28.35 28.59 27.99 28.03 484,444 -0.27(-0.95%)
Jun 25, 2003 27.79 28.62 27.79 28.30 644,508 +0.65(+2.33%)
Jun 24, 2003 27.43 27.79 27.43 27.66 257,560 +0.13(+0.45%)
Jun 23, 2003 27.85 27.88 27.39 27.53 161,279 -0.25(-0.90%)
Jun 20, 2003 28.02 28.19 27.71 27.78 258,927 -0.14(-0.50%)
Jun 19, 2003 28.31 28.31 27.85 27.92 238,121 -0.26(-0.93%)
Jun 18, 2003 28.55 28.55 28.01 28.18 314,053 -0.44(-1.54%)
Jun 17, 2003 28.89 28.94 28.51 28.62 243,892 -0.34(-1.16%)
Jun 16, 2003 28.25 29.01 28.18 28.96 365,991 +0.82(+2.90%)
Jun 13, 2003 28.50 28.54 28.06 28.14 198,485 -0.33(-1.16%)
Jun 12, 2003 28.71 28.76 28.37 28.47 223,543 -0.15(-0.53%)
Jun 11, 2003 28.61 28.69 28.36 28.62 265,305 +0.08(+0.28%)
Jun 10, 2003 28.87 28.89 28.41 28.55 407,146 -0.27(-0.94%)
Jun 09, 2003 28.89 29.10 28.71 28.82 222,024 -0.09(-0.32%)
Jun 06, 2003 29.43 29.70 28.84 28.91 310,105 -0.45(-1.53%)
Jun 05, 2003 29.50 29.52 29.23 29.36 292,337 -0.16(-0.56%)
Jun 04, 2003 29.37 29.55 29.17 29.52 300,537 +0.18(+0.61%)
Jun 03, 2003 29.45 29.49 29.21 29.34 394,389 -0.07(-0.25%)
Jun 02, 2003 29.11 29.81 29.04 29.41 615,199 +0.46(+1.59%)
May 30, 2003 28.84 29.01 28.64 28.95 512,691 +0.09(+0.30%)
May 29, 2003 29.22 29.30 28.64 28.87 478,218 -0.32(-1.11%)
May 28, 2003 29.37 29.50 29.08 29.19 248,296 -0.26(-0.89%)
May 27, 2003 29.04 29.47 28.91 29.45 288,236 +0.41(+1.43%)
May 23, 2003 29.04 29.11 28.86 29.04 143,207 -0.02(-0.07%)
May 22, 2003 28.92 29.19 28.84 29.06 262,420 +0.14(+0.48%)
May 21, 2003 28.78 28.94 28.66 28.92 218,227 +0.12(+0.41%)
May 20, 2003 28.98 29.10 28.60 28.80 267,279 -0.18(-0.61%)
May 19, 2003 29.57 29.60 28.98 28.98 201,067 -0.65(-2.20%)
May 16, 2003 29.63 29.83 29.26 29.63 295,526 +0.00(+0.00%)
May 15, 2003 29.36 29.66 29.27 29.63 301,904 +0.33(+1.12%)
May 14, 2003 29.37 29.48 29.14 29.30 181,628 -0.11(-0.38%)
May 13, 2003 29.47 29.53 29.21 29.41 246,474 -0.01(-0.02%)
May 12, 2003 29.43 29.66 29.33 29.42 417,472 -0.01(-0.04%)
May 09, 2003 29.14 29.60 29.14 29.43 284,136 +0.34(+1.15%)
May 08, 2003 29.24 29.30 29.10 29.10 291,426 -0.27(-0.92%)
May 07, 2003 28.93 29.53 28.78 29.37 429,014 +0.43(+1.48%)
May 06, 2003 28.61 29.20 28.60 28.94 279,580 +0.33(+1.15%)
May 05, 2003 28.98 29.03 28.31 28.61 413,676 -0.37(-1.27%)
May 02, 2003 28.75 29.21 28.74 28.98 375,558 +0.13(+0.46%)
May 01, 2003 28.46 29.10 28.31 28.85 531,522 +0.39(+1.37%)
Apr 30, 2003 28.05 28.60 27.79 28.46 688,397 +0.41(+1.46%)
Apr 29, 2003 27.46 28.09 27.14 28.05 755,976 +0.72(+2.65%)
Apr 28, 2003 26.77 27.46 26.77 27.33 263,331 +0.59(+2.19%)
Apr 25, 2003 26.83 26.89 26.67 26.74 225,061 -0.20(-0.76%)
Apr 24, 2003 27.03 27.06 26.69 26.95 131,969 -0.23(-0.85%)
Apr 23, 2003 27.10 27.22 26.96 27.18 151,559 +0.07(+0.27%)
Apr 22, 2003 26.52 27.10 26.35 27.10 166,746 +0.58(+2.18%)
Apr 21, 2003 26.60 26.68 26.38 26.52 152,774 -0.11(-0.42%)
Apr 17, 2003 26.22 26.64 26.22 26.64 189,677 +0.45(+1.74%)
Apr 16, 2003 26.70 26.75 26.13 26.18 241,462 -0.49(-1.83%)
Apr 15, 2003 26.54 26.82 26.45 26.67 380,721 +0.07(+0.25%)
Apr 14, 2003 25.91 26.60 25.91 26.60 144,270 +0.70(+2.72%)
Apr 11, 2003 25.94 26.30 25.78 25.90 149,737 +0.05(+0.20%)
Apr 10, 2003 25.55 25.90 25.41 25.85 181,780 +0.35(+1.37%)
Apr 09, 2003 25.94 26.23 25.48 25.50 297,500 -0.43(-1.68%)
Apr 08, 2003 26.03 26.24 25.93 25.93 212,153 -0.16(-0.61%)
Apr 07, 2003 26.11 26.60 26.08 26.09 457,261 +0.27(+1.05%)
Apr 04, 2003 25.81 25.96 25.58 25.82 254,826 +0.06(+0.23%)
Apr 03, 2003 25.98 26.01 25.67 25.76 233,262 -0.16(-0.61%)
Apr 02, 2003 25.52 26.03 25.51 25.92 232,806 +0.59(+2.34%)
Apr 01, 2003 25.21 25.33 24.97 25.33 223,087 +0.18(+0.73%)
Mar 31, 2003 25.42 25.42 24.90 25.14 258,016 -0.40(-1.55%)
Mar 28, 2003 25.69 25.77 25.35 25.54 159,304 -0.16(-0.61%)
Mar 27, 2003 25.81 25.87 25.41 25.69 213,064 -0.15(-0.59%)
Mar 26, 2003 26.19 26.21 25.55 25.85 185,577 -0.34(-1.31%)
Mar 25, 2003 26.01 26.23 25.62 26.19 352,627 +0.25(+0.96%)
Mar 24, 2003 26.96 26.96 25.81 25.94 364,776 -1.09(-4.04%)
Mar 21, 2003 26.67 27.04 26.53 27.03 353,842 +0.66(+2.52%)
Mar 20, 2003 25.80 26.42 25.44 26.37 282,769 +0.59(+2.27%)
Mar 19, 2003 25.69 25.95 25.58 25.78 251,637 -0.01(-0.03%)
Mar 18, 2003 26.04 26.11 25.44 25.79 436,000 -0.30(-1.14%)
Mar 17, 2003 25.45 26.19 25.19 26.08 475,332 +0.66(+2.62%)
Mar 14, 2003 25.96 25.96 25.25 25.42 393,478 -0.55(-2.10%)
Mar 13, 2003 25.06 25.96 24.96 25.96 446,326 +1.14(+4.59%)
Mar 12, 2003 24.57 24.82 24.30 24.82 374,343 +0.26(+1.07%)
Mar 11, 2003 24.88 24.96 24.56 24.56 348,982 -0.33(-1.32%)
Mar 10, 2003 25.29 25.29 24.85 24.89 494,923 -0.44(-1.74%)
Mar 07, 2003 24.66 25.40 24.62 25.33 475,332 +0.38(+1.50%)
Mar 06, 2003 25.29 25.35 24.86 24.96 442,226 -0.45(-1.79%)
Mar 05, 2003 25.09 25.52 25.03 25.41 492,037 +0.22(+0.86%)
Mar 04, 2003 25.71 25.73 25.19 25.19 496,138 -0.53(-2.05%)
Mar 03, 2003 25.91 26.03 25.62 25.72 340,629 -0.04(-0.15%)
Feb 28, 2003 25.58 25.80 25.54 25.76 336,985 +0.20(+0.77%)
Feb 27, 2003 25.63 25.97 25.48 25.56 259,382 +0.01(+0.05%)
Feb 26, 2003 26.06 26.21 25.44 25.55 475,636 -0.53(-2.04%)
Feb 25, 2003 25.62 26.14 25.02 26.08 602,442 +0.42(+1.64%)
Feb 24, 2003 26.37 26.46 25.50 25.66 449,667 -1.04(-3.90%)
Feb 21, 2003 26.23 26.80 26.03 26.70 193,929 +0.47(+1.78%)
Feb 20, 2003 26.47 26.61 26.19 26.23 133,488 -0.16(-0.60%)
Feb 19, 2003 26.81 26.83 26.15 26.39 197,270 -0.39(-1.45%)
Feb 18, 2003 26.46 26.89 26.46 26.78 192,866 +0.29(+1.09%)
Feb 14, 2003 26.17 26.49 25.99 26.49 165,075 +0.36(+1.39%)
Feb 13, 2003 26.34 26.34 25.77 26.13 241,766 -0.21(-0.80%)
Feb 12, 2003 26.93 26.94 26.14 26.34 227,795 -0.56(-2.08%)
Feb 11, 2003 26.50 27.15 26.41 26.90 410,638 +0.42(+1.59%)
Feb 10, 2003 26.64 26.83 26.25 26.48 229,617 -0.11(-0.40%)
Feb 07, 2003 26.99 27.23 26.46 26.58 187,551 -0.34(-1.27%)
Feb 06, 2003 26.91 27.31 26.62 26.93 322,558 +0.03(+0.10%)
Feb 05, 2003 27.22 27.68 26.70 26.90 289,451 -0.26(-0.97%)
Feb 04, 2003 27.34 27.35 27.00 27.16 274,721 -0.22(-0.82%)
Feb 03, 2003 27.81 28.02 27.26 27.39 412,309 -0.40(-1.42%)
Jan 31, 2003 27.53 28.01 27.53 27.78 221,113 +0.26(+0.93%)
Jan 30, 2003 27.92 27.92 27.52 27.52 262,420 -0.33(-1.18%)
Jan 29, 2003 27.47 27.95 26.87 27.85 396,060 +0.33(+1.20%)
Jan 28, 2003 27.52 27.79 27.27 27.52 627,348 -0.05(-0.19%)
Jan 27, 2003 27.81 27.87 27.33 27.58 352,778 -0.24(-0.85%)
Jan 24, 2003 28.25 28.25 27.79 27.81 274,265 -0.47(-1.65%)
Jan 23, 2003 28.02 28.38 27.98 28.28 313,294 +0.34(+1.23%)
Jan 22, 2003 27.59 28.14 27.49 27.94 452,553 +0.41(+1.48%)
Jan 21, 2003 27.70 27.79 27.46 27.53 372,521 -0.07(-0.24%)
Jan 17, 2003 27.85 27.85 27.50 27.60 187,399 -0.09(-0.33%)
Jan 16, 2003 27.76 27.79 27.49 27.69 243,740 +0.00(+0.00%)
Jan 15, 2003 28.18 28.18 27.56 27.69 247,233 -0.41(-1.48%)
Jan 14, 2003 28.09 28.10 27.74 28.10 216,709 +0.08(+0.28%)
Jan 13, 2003 28.02 28.21 27.89 28.03 345,945 -0.04(-0.14%)
Jan 10, 2003 27.83 28.13 27.77 28.06 587,863 +0.14(+0.52%)
Jan 09, 2003 27.31 27.93 27.29 27.92 275,632 +0.61(+2.24%)
Jan 08, 2003 27.66 27.74 27.23 27.31 309,649 -0.34(-1.24%)
Jan 07, 2003 27.99 27.99 27.60 27.65 306,460 -0.34(-1.20%)
Jan 06, 2003 27.23 28.00 27.23 27.99 397,274 +0.79(+2.91%)
Jan 03, 2003 27.39 27.47 27.14 27.20 157,482 -0.19(-0.70%)
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.