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 29, 2019 52.66 52.77 51.78 51.92 516,517 -0.38(-0.72%)
Mar 28, 2019 52.93 52.99 51.77 52.30 189,389 -0.49(-0.93%)
Mar 27, 2019 53.10 53.79 52.75 52.78 231,416 -0.28(-0.53%)
Mar 26, 2019 52.81 53.42 52.58 53.07 180,951 +0.71(+1.36%)
Mar 25, 2019 52.33 52.78 51.73 52.35 225,630 +0.02(+0.04%)
Mar 22, 2019 53.58 53.58 52.31 52.33 338,775 -1.55(-2.88%)
Mar 21, 2019 53.09 54.51 52.97 53.88 367,294 +0.75(+1.41%)
Mar 20, 2019 53.54 53.71 52.75 53.13 274,559 -0.39(-0.72%)
Mar 19, 2019 54.14 54.33 53.41 53.52 223,308 -0.30(-0.56%)
Mar 18, 2019 53.92 54.38 53.55 53.82 272,531 -0.11(-0.21%)
Mar 15, 2019 53.47 54.32 53.09 53.93 978,222 +0.55(+1.04%)
Mar 14, 2019 54.32 54.32 52.92 53.38 359,754 -0.82(-1.51%)
Mar 13, 2019 54.65 54.95 54.09 54.19 742,037 -0.21(-0.38%)
Mar 12, 2019 54.06 54.91 53.74 54.40 398,182 +0.28(+0.52%)
Mar 11, 2019 53.66 54.36 53.23 54.12 326,127 +0.60(+1.12%)
Mar 08, 2019 52.40 53.71 52.02 53.52 366,022 +0.91(+1.73%)
Mar 07, 2019 53.30 53.78 52.61 52.61 503,847 -0.82(-1.53%)
Mar 06, 2019 53.80 54.11 53.24 53.42 291,205 -0.45(-0.84%)
Mar 05, 2019 54.57 54.91 53.73 53.87 473,897 -0.63(-1.15%)
Mar 04, 2019 55.36 55.51 54.02 54.50 304,251 -0.62(-1.12%)
Mar 01, 2019 54.31 55.34 54.31 55.12 425,305 +1.32(+2.44%)
Feb 28, 2019 53.55 54.51 53.38 53.81 331,177 +0.30(+0.56%)
Feb 27, 2019 52.79 53.86 52.68 53.51 283,136 +0.54(+1.02%)
Feb 26, 2019 52.46 53.34 52.39 52.97 363,477 +0.42(+0.80%)
Feb 25, 2019 53.25 53.32 52.37 52.55 402,316 -0.44(-0.83%)
Feb 22, 2019 52.75 53.28 52.55 52.99 265,032 +0.24(+0.46%)
Feb 21, 2019 52.67 53.43 52.32 52.74 300,468 -0.27(-0.51%)
Feb 20, 2019 51.81 53.12 51.80 53.01 365,384 +1.19(+2.30%)
Feb 19, 2019 51.61 52.28 51.15 51.82 314,733 +0.18(+0.34%)
Feb 15, 2019 51.42 51.80 50.89 51.65 401,795 +0.52(+1.02%)
Feb 14, 2019 51.81 52.78 51.05 51.13 470,815 -0.73(-1.40%)
Feb 13, 2019 51.01 52.16 50.61 51.85 532,841 +1.22(+2.41%)
Feb 12, 2019 50.16 51.26 49.82 50.63 895,558 +1.02(+2.06%)
Feb 11, 2019 50.11 50.18 47.05 49.61 841,509 +0.76(+1.56%)
Feb 08, 2019 49.06 49.35 48.15 48.85 583,286 -0.53(-1.07%)
Feb 07, 2019 49.91 50.45 49.06 49.38 353,217 -0.76(-1.52%)
Feb 06, 2019 50.22 50.61 49.92 50.14 282,955 -0.19(-0.37%)
Feb 05, 2019 49.56 50.62 49.56 50.33 448,938 +0.90(+1.83%)
Feb 04, 2019 49.55 50.37 49.32 49.42 378,984 -0.27(-0.54%)
Feb 01, 2019 50.60 50.79 49.44 49.69 362,551 -0.78(-1.55%)
Jan 31, 2019 50.57 51.41 50.06 50.48 949,801 -0.29(-0.57%)
Jan 30, 2019 51.75 51.75 49.87 50.76 320,751 -0.33(-0.66%)
Jan 29, 2019 50.82 51.79 50.40 51.10 253,933 +0.38(+0.75%)
Jan 28, 2019 49.81 50.97 49.58 50.72 395,344 +0.51(+1.02%)
Jan 25, 2019 51.52 51.86 50.18 50.21 408,891 -0.92(-1.80%)
Jan 24, 2019 50.75 51.17 50.28 51.13 373,622 +0.31(+0.60%)
Jan 23, 2019 50.32 50.95 50.11 50.82 360,502 +0.73(+1.45%)
Jan 22, 2019 51.29 51.42 49.55 50.09 347,087 -1.49(-2.88%)
Jan 18, 2019 51.29 53.19 51.01 51.58 339,005 +0.67(+1.32%)
Jan 17, 2019 50.66 51.11 50.21 50.91 942,653 +0.15(+0.29%)
Jan 16, 2019 50.60 51.68 50.54 50.76 354,544 -0.14(-0.27%)
Jan 15, 2019 52.04 52.34 50.73 50.90 329,291 -1.20(-2.30%)
Jan 14, 2019 51.62 52.75 51.62 52.10 218,010 +0.08(+0.16%)
Jan 11, 2019 51.54 52.43 51.25 52.02 365,132 +0.00(+0.00%)
Jan 10, 2019 51.62 52.21 51.08 52.02 310,378 +0.10(+0.20%)
Jan 09, 2019 50.74 51.94 50.73 51.92 303,515 +1.49(+2.95%)
Jan 08, 2019 50.64 51.43 50.40 50.43 620,183 +0.27(+0.54%)
Jan 07, 2019 49.69 50.23 49.41 50.16 357,892 +0.23(+0.47%)
Jan 04, 2019 48.94 50.52 48.75 49.93 330,511 +1.70(+3.53%)
Jan 03, 2019 47.84 49.06 47.30 48.22 299,506 +0.24(+0.50%)
Jan 02, 2019 47.38 48.89 47.06 47.98 439,716 -0.33(-0.67%)
Dec 31, 2018 47.93 48.35 46.70 48.31 437,921 +0.72(+1.50%)
Dec 28, 2018 46.89 48.44 46.64 47.59 320,404 +0.56(+1.19%)
Dec 27, 2018 45.42 47.05 45.16 47.03 594,442 +0.69(+1.49%)
Dec 26, 2018 44.74 46.42 44.38 46.35 542,737 +1.71(+3.83%)
Dec 24, 2018 44.57 45.33 44.14 44.63 420,718 -0.10(-0.23%)
Dec 21, 2018 45.66 46.65 44.15 44.74 1,645,674 -1.07(-2.34%)
Dec 20, 2018 46.12 46.40 44.75 45.81 566,400 -0.76(-1.64%)
Dec 19, 2018 47.22 48.67 46.33 46.57 355,354 -0.54(-1.15%)
Dec 18, 2018 48.69 49.01 46.91 47.11 509,466 -1.16(-2.41%)
Dec 17, 2018 49.94 49.94 48.08 48.27 491,730 -1.20(-2.43%)
Dec 14, 2018 49.49 50.54 48.48 49.47 230,949 -0.58(-1.15%)
Dec 13, 2018 51.95 52.28 49.95 50.05 274,587 -1.92(-3.69%)
Dec 12, 2018 52.81 52.91 51.85 51.96 229,612 +0.07(+0.13%)
Dec 11, 2018 51.91 52.29 51.34 51.90 196,976 +0.73(+1.44%)
Dec 10, 2018 51.44 52.09 50.23 51.16 346,647 -0.26(-0.51%)
Dec 07, 2018 53.86 54.50 51.38 51.42 344,596 -2.79(-5.15%)
Dec 06, 2018 52.37 54.23 52.11 54.21 340,880 +1.15(+2.17%)
Dec 04, 2018 54.20 54.59 52.63 53.06 247,399 -1.09(-2.01%)
Dec 03, 2018 53.90 54.28 53.05 54.15 411,287 +0.89(+1.68%)
Nov 30, 2018 54.54 55.11 53.04 53.26 510,604 -1.60(-2.92%)
Nov 29, 2018 52.50 54.94 52.50 54.86 274,467 +2.39(+4.57%)
Nov 28, 2018 52.44 52.77 51.36 52.46 448,064 +0.16(+0.30%)
Nov 27, 2018 51.93 52.79 51.79 52.30 269,586 +0.16(+0.30%)
Nov 26, 2018 52.04 52.70 51.58 52.15 261,891 +0.97(+1.89%)
Nov 23, 2018 50.67 51.81 50.07 51.18 138,301 +0.17(+0.34%)
Nov 21, 2018 51.01 51.01 51.01 0 +0.86(+1.71%)
Nov 20, 2018 51.21 51.59 49.49 50.15 357,568 -1.68(-3.23%)
Nov 19, 2018 52.00 52.44 51.40 51.83 381,334 +0.00(+0.00%)
Nov 16, 2018 53.65 53.75 51.81 51.83 311,341 -2.15(-3.98%)
Nov 15, 2018 53.61 54.27 52.58 53.97 565,705 -0.09(-0.17%)
Nov 14, 2018 52.83 54.23 52.57 54.06 370,254 +1.65(+3.15%)
Nov 13, 2018 52.70 52.85 51.88 52.41 260,945 -0.07(-0.14%)
Nov 12, 2018 52.69 53.76 52.29 52.49 391,983 -0.28(-0.52%)
Nov 09, 2018 52.97 54.31 52.12 52.76 484,490 -0.24(-0.45%)
Nov 08, 2018 55.11 55.11 51.28 53.00 570,493 -2.62(-4.70%)
Nov 07, 2018 54.38 57.48 53.45 55.62 941,773 +2.87(+5.45%)
Nov 06, 2018 51.98 52.83 51.01 52.75 446,185 +0.89(+1.72%)
Nov 05, 2018 51.37 52.08 50.80 51.85 347,632 +0.76(+1.50%)
Nov 02, 2018 50.82 51.42 50.03 51.09 301,680 +0.61(+1.20%)
Nov 01, 2018 47.95 50.62 47.95 50.48 790,171 +2.98(+6.28%)
Oct 31, 2018 49.63 49.63 47.21 47.50 2,982,516 -1.45(-2.96%)
Oct 30, 2018 47.14 49.63 46.93 48.94 448,448 +1.92(+4.07%)
Oct 29, 2018 46.80 48.64 46.36 47.03 536,022 +0.64(+1.37%)
Oct 26, 2018 47.63 48.02 46.04 46.39 534,101 -1.93(-4.00%)
Oct 25, 2018 48.31 48.58 46.71 48.32 536,434 +0.24(+0.50%)
Oct 24, 2018 50.77 51.09 48.06 48.09 479,297 -2.81(-5.52%)
Oct 23, 2018 50.84 51.40 50.19 50.89 385,927 -0.48(-0.93%)
Oct 22, 2018 51.45 52.05 51.16 51.37 373,622 -0.01(-0.02%)
Oct 19, 2018 50.53 51.49 50.13 51.38 367,791 +0.94(+1.86%)
Oct 18, 2018 50.63 50.81 49.92 50.44 235,477 -0.21(-0.42%)
Oct 17, 2018 50.57 51.08 50.43 50.66 299,740 -0.03(-0.05%)
Oct 16, 2018 49.27 50.82 48.74 50.68 335,716 +1.61(+3.29%)
Oct 15, 2018 47.71 49.62 47.71 49.07 414,876 +1.21(+2.52%)
Oct 12, 2018 47.92 48.00 46.94 47.86 567,753 +0.60(+1.27%)
Oct 11, 2018 47.57 47.85 46.85 47.27 1,210,431 -0.41(-0.87%)
Oct 10, 2018 48.82 49.34 47.64 47.68 463,972 -1.20(-2.45%)
Oct 09, 2018 48.64 49.29 48.27 48.88 289,095 +0.15(+0.30%)
Oct 08, 2018 48.09 48.83 47.50 48.73 227,300 +0.64(+1.32%)
Oct 05, 2018 47.99 48.46 47.55 48.09 357,804 +0.13(+0.27%)
Oct 04, 2018 48.81 48.81 47.77 47.97 366,054 -0.92(-1.88%)
Oct 03, 2018 47.85 49.13 47.68 48.89 524,365 +1.31(+2.75%)
Oct 02, 2018 47.60 48.28 47.06 47.58 346,479 +0.00(+0.00%)
Oct 01, 2018 47.38 47.59 46.42 47.58 383,410 +0.55(+1.18%)
Sep 28, 2018 47.26 47.62 46.43 47.03 441,284 -0.37(-0.78%)
Sep 27, 2018 47.76 48.13 47.30 47.39 196,536 -0.23(-0.48%)
Sep 26, 2018 48.04 48.96 47.58 47.62 260,485 -0.28(-0.58%)
Sep 25, 2018 48.50 48.68 47.44 47.90 315,556 -0.41(-0.86%)
Sep 24, 2018 49.24 49.51 48.32 48.32 349,475 -1.01(-2.05%)
Sep 21, 2018 49.51 50.02 49.19 49.33 647,326 -0.05(-0.09%)
Sep 20, 2018 49.14 49.65 48.68 49.37 317,437 +0.37(+0.75%)
Sep 19, 2018 49.10 49.47 48.55 49.01 291,217 +0.00(+0.00%)
Sep 18, 2018 48.55 49.14 47.95 49.01 287,317 +0.46(+0.95%)
Sep 17, 2018 48.68 48.91 47.95 48.55 306,386 +0.28(+0.57%)
Sep 14, 2018 48.68 48.87 48.04 48.27 321,003 -0.28(-0.57%)
Sep 13, 2018 48.04 48.87 47.95 48.55 297,278 +0.55(+1.15%)
Sep 12, 2018 46.75 48.13 46.43 47.99 286,049 +1.43(+3.07%)
Sep 11, 2018 47.67 47.72 46.16 46.57 558,488 -0.78(-1.65%)
Sep 10, 2018 47.03 47.67 46.84 47.35 228,773 +0.46(+0.98%)
Sep 07, 2018 46.01 47.26 45.51 46.89 770,212 +1.20(+2.62%)
Sep 06, 2018 47.90 48.27 44.86 45.69 1,431,179 -2.30(-4.80%)
Sep 05, 2018 47.21 48.45 47.16 47.99 500,780 +0.74(+1.56%)
Sep 04, 2018 47.53 47.72 46.61 47.26 231,656 -0.32(-0.68%)
Aug 31, 2018 47.58 47.58 47.58 0 +0.18(+0.39%)
Aug 30, 2018 46.38 47.79 46.06 47.39 288,362 +0.96(+2.07%)
Aug 29, 2018 47.30 47.30 46.20 46.43 392,664 -0.82(-1.74%)
Aug 28, 2018 46.80 47.50 46.61 47.25 246,641 +0.50(+1.07%)
Aug 27, 2018 47.94 48.39 46.48 46.75 544,956 -1.46(-3.02%)
Aug 24, 2018 47.16 48.30 46.71 48.21 508,163 +0.91(+1.93%)
Aug 23, 2018 48.03 48.03 47.02 47.30 272,145 -0.77(-1.61%)
Aug 22, 2018 47.57 48.12 47.34 48.07 333,873 +0.27(+0.57%)
Aug 21, 2018 47.34 47.98 47.12 47.80 403,332 +0.77(+1.65%)
Aug 20, 2018 46.43 47.25 46.20 47.02 254,396 +0.82(+1.78%)
Aug 17, 2018 46.43 46.93 46.16 46.20 304,174 -0.36(-0.78%)
Aug 16, 2018 45.34 47.12 45.29 46.57 545,666 +1.28(+2.82%)
Aug 15, 2018 44.65 45.34 44.02 45.29 440,262 +0.41(+0.91%)
Aug 14, 2018 44.75 45.38 44.52 44.88 399,635 +0.18(+0.41%)
Aug 13, 2018 45.11 45.34 44.11 44.70 529,968 -0.59(-1.31%)
Aug 10, 2018 47.66 47.66 44.70 45.29 1,305,029 -3.24(-6.67%)
Aug 09, 2018 48.30 48.76 48.12 48.53 338,000 +0.36(+0.76%)
Aug 08, 2018 48.48 48.98 48.07 48.16 254,514 -0.32(-0.66%)
Aug 07, 2018 49.17 49.44 48.44 48.48 261,641 -0.55(-1.12%)
Aug 06, 2018 49.03 49.28 48.66 49.03 298,561 +0.18(+0.37%)
Aug 03, 2018 48.03 49.35 47.98 48.85 596,716 +1.00(+2.10%)
Aug 02, 2018 47.21 48.03 47.02 47.84 211,313 +0.36(+0.77%)
Aug 01, 2018 48.21 48.73 47.48 47.48 342,853 -0.96(-1.98%)
Jul 31, 2018 47.39 48.48 46.75 48.44 1,135,763 +1.32(+2.80%)
Jul 30, 2018 46.52 47.53 46.20 47.12 280,344 +0.64(+1.37%)
Jul 27, 2018 47.02 47.02 45.66 46.48 371,219 -0.41(-0.87%)
Jul 26, 2018 47.57 48.19 46.80 46.89 371,692 -0.41(-0.87%)
Jul 25, 2018 46.43 47.66 46.16 47.30 362,404 +0.77(+1.66%)
Jul 24, 2018 47.21 47.30 46.11 46.52 280,525 -0.46(-0.97%)
Jul 23, 2018 47.34 47.53 46.75 46.98 285,151 -0.36(-0.77%)
Jul 20, 2018 47.89 47.98 47.25 47.34 508,082 -0.50(-1.05%)
Jul 19, 2018 48.39 48.66 47.75 47.84 463,315 -0.64(-1.32%)
Jul 18, 2018 46.66 48.69 46.39 48.48 653,972 +1.59(+3.40%)
Jul 17, 2018 48.07 48.39 46.55 46.89 509,900 -1.46(-3.02%)
Jul 16, 2018 50.17 50.17 48.30 48.35 384,703 -1.59(-3.19%)
Jul 13, 2018 50.03 50.40 49.07 49.94 1,106,511 -0.27(-0.54%)
Jul 12, 2018 50.12 50.26 47.97 50.21 497,631 +0.27(+0.55%)
Jul 11, 2018 50.40 51.10 49.85 49.94 340,615 -0.64(-1.26%)
Jul 10, 2018 50.72 50.94 50.17 50.58 341,458 +0.05(+0.09%)
Jul 09, 2018 50.44 50.67 50.03 50.53 478,888 +0.14(+0.27%)
Jul 06, 2018 49.89 50.81 49.74 50.40 443,870 +0.50(+1.00%)
Jul 05, 2018 49.21 49.99 48.71 49.89 538,648 +0.91(+1.86%)
Jul 03, 2018 48.98 48.98 48.98 0 +1.09(+2.28%)
Jul 02, 2018 46.43 47.89 45.61 47.89 560,470 +1.41(+3.04%)
Jun 29, 2018 47.48 47.48 46.39 46.48 359,313 -0.96(-2.02%)
Jun 28, 2018 47.25 47.48 46.34 47.43 232,170 +0.27(+0.58%)
Jun 27, 2018 47.94 47.94 47.12 47.16 261,104 -0.46(-0.96%)
Jun 26, 2018 47.25 47.71 46.16 47.62 313,859 +0.32(+0.67%)
Jun 25, 2018 47.84 48.21 47.07 47.30 292,827 -0.46(-0.95%)
Jun 22, 2018 47.75 48.16 47.43 47.75 482,476 +0.27(+0.58%)
Jun 21, 2018 48.48 48.57 47.34 47.48 285,774 -0.96(-1.98%)
Jun 20, 2018 48.21 48.66 48.03 48.44 488,964 +0.41(+0.85%)
Jun 19, 2018 47.57 48.07 47.34 48.03 378,380 +0.27(+0.57%)
Jun 18, 2018 47.57 48.21 47.43 47.75 536,534 +0.27(+0.58%)
Jun 15, 2018 47.57 46.57 47.48 624,225 +0.91(+1.96%)
Jun 14, 2018 46.30 46.98 46.30 46.57 537,279 +0.41(+0.89%)
Jun 13, 2018 46.43 46.71 45.93 46.16 305,775 -0.14(-0.30%)
Jun 12, 2018 46.48 46.84 45.84 46.30 348,638 -0.14(-0.29%)
Jun 11, 2018 45.34 46.93 45.34 46.43 643,055 +1.05(+2.31%)
Jun 08, 2018 45.43 45.88 45.11 45.38 302,547 -0.09(-0.20%)
Jun 07, 2018 44.24 45.88 44.11 45.47 727,520 +1.18(+2.67%)
Jun 06, 2018 44.38 44.29 507,655 +0.68(+1.57%)
Jun 05, 2018 44.02 44.24 43.11 43.61 668,893 -0.64(-1.44%)
Jun 04, 2018 45.52 45.66 44.20 44.24 1,217,196 -1.37(-3.00%)
Jun 01, 2018 46.25 46.57 45.52 45.61 651,035 -0.27(-0.60%)
May 31, 2018 46.02 46.04 45.47 45.88 661,897 +0.05(+0.10%)
May 30, 2018 44.52 46.30 44.38 45.84 951,101 +2.27(+5.22%)
May 29, 2018 43.39 43.70 42.89 43.57 960,258 +0.14(+0.31%)
May 25, 2018 43.43 43.43 43.43 0 +0.00(+0.00%)
May 24, 2018 43.79 43.84 42.75 43.43 584,847 -0.36(-0.82%)
May 23, 2018 44.33 44.51 43.30 43.79 586,812 -0.59(-1.32%)
May 22, 2018 44.92 45.46 44.29 44.38 578,306 -0.72(-1.60%)
May 21, 2018 45.91 46.13 44.87 45.10 595,603 -0.68(-1.48%)
May 18, 2018 44.69 46.13 44.53 45.77 1,176,596 +1.49(+3.36%)
May 17, 2018 44.51 44.69 43.66 44.29 760,462 -0.23(-0.51%)
May 16, 2018 44.38 45.32 44.20 44.51 721,155 +0.27(+0.61%)
May 15, 2018 44.38 44.96 44.06 44.24 633,826 -0.45(-1.01%)
May 14, 2018 44.42 44.96 44.06 44.69 764,055 +0.18(+0.40%)
May 11, 2018 46.04 46.09 43.97 44.51 1,638,196 -2.25(-4.82%)
May 10, 2018 47.12 47.98 45.59 46.76 739,906 +0.59(+1.27%)
May 09, 2018 46.18 47.03 46.04 46.18 660,947 +0.00(+0.00%)
May 08, 2018 47.21 47.62 46.00 46.18 516,359 -1.04(-2.19%)
May 07, 2018 46.27 47.58 45.95 47.21 455,270 +1.08(+2.34%)
May 04, 2018 45.10 46.49 45.10 46.13 344,473 +0.86(+1.89%)
May 03, 2018 46.72 47.12 45.10 45.28 694,913 -1.71(-3.64%)
May 02, 2018 46.40 47.30 45.95 46.99 469,145 +0.63(+1.36%)
May 01, 2018 46.76 46.99 45.73 46.36 499,271 -0.32(-0.68%)
Apr 30, 2018 47.21 47.44 46.09 46.67 2,472,316 -0.32(-0.67%)
Apr 27, 2018 46.54 47.26 46.00 46.99 528,069 +0.45(+0.97%)
Apr 26, 2018 47.21 47.21 46.00 46.54 629,227 -0.09(-0.19%)
Apr 25, 2018 46.04 46.97 46.04 46.63 375,106 +0.54(+1.17%)
Apr 24, 2018 46.45 46.72 45.95 46.09 588,303 -0.09(-0.20%)
Apr 23, 2018 46.54 46.94 46.04 46.18 731,179 -0.18(-0.39%)
Apr 20, 2018 47.03 47.46 46.13 46.36 489,920 -0.86(-1.81%)
Apr 19, 2018 47.17 47.85 46.94 47.21 444,817 +0.09(+0.19%)
Apr 18, 2018 46.85 47.67 46.81 47.12 736,067 +0.27(+0.58%)
Apr 17, 2018 47.53 47.58 46.81 46.85 709,847 -0.41(-0.86%)
Apr 16, 2018 47.17 47.80 46.63 47.26 705,599 +0.18(+0.38%)
Apr 13, 2018 47.80 48.07 46.85 47.08 995,207 -0.68(-1.41%)
Apr 12, 2018 49.06 49.20 47.71 47.76 807,638 -0.99(-2.03%)
Apr 11, 2018 48.43 48.97 48.25 48.75 349,988 +0.14(+0.28%)
Apr 10, 2018 48.79 49.38 48.34 48.61 451,025 +0.36(+0.75%)
Apr 09, 2018 48.43 48.61 48.07 48.25 318,179 -0.05(-0.09%)
Apr 06, 2018 48.43 49.29 48.03 48.30 362,697 -0.36(-0.74%)
Apr 05, 2018 49.06 49.51 48.43 48.66 358,815 -0.23(-0.46%)
Apr 04, 2018 47.67 49.06 47.67 48.88 298,412 +0.81(+1.69%)
Apr 03, 2018 47.67 48.07 47.21 48.07 460,318 +0.59(+1.23%)
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.