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 31, 2008 24.59 25.25 24.43 25.19 906,748 +0.59(+2.41%)
Mar 28, 2008 25.19 25.29 24.59 24.59 587,783 -0.32(-1.29%)
Mar 27, 2008 25.40 25.45 24.92 24.92 709,202 -0.45(-1.77%)
Mar 26, 2008 25.68 25.87 25.04 25.36 822,272 -0.36(-1.41%)
Mar 25, 2008 26.42 26.64 25.68 25.73 1,054,309 -0.91(-3.41%)
Mar 24, 2008 26.22 26.64 26.13 26.64 682,930 +0.43(+1.63%)
Mar 21, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.00(+0.00%)
Mar 20, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.38(+1.48%)
Mar 19, 2008 26.24 26.58 25.81 25.83 704,836 -0.34(-1.28%)
Mar 18, 2008 26.01 26.16 25.54 26.16 868,203 +0.58(+2.26%)
Mar 17, 2008 25.11 25.85 25.11 25.58 1,231,157 -0.04(-0.15%)
Mar 14, 2008 25.98 26.07 25.31 25.62 1,099,491 -0.22(-0.87%)
Mar 13, 2008 25.76 25.92 25.37 25.85 1,151,283 -0.36(-1.36%)
Mar 12, 2008 26.16 26.56 25.92 26.20 1,244,977 +0.27(+1.04%)
Mar 11, 2008 26.88 26.88 25.14 25.93 2,378,638 -0.43(-1.65%)
Mar 10, 2008 26.90 27.23 26.32 26.37 1,305,115 -0.66(-2.44%)
Mar 07, 2008 27.21 27.50 26.94 27.02 760,684 -0.33(-1.20%)
Mar 06, 2008 28.14 28.22 27.35 27.35 660,454 -0.86(-3.06%)
Mar 05, 2008 28.14 28.43 27.95 28.22 1,070,182 +0.22(+0.78%)
Mar 04, 2008 28.39 28.42 27.85 28.00 957,803 -0.59(-2.05%)
Mar 03, 2008 28.51 28.73 28.33 28.58 909,780 +0.04(+0.14%)
Feb 29, 2008 29.20 29.20 28.53 28.55 1,155,584 -0.90(-3.06%)
Feb 28, 2008 30.59 30.59 29.45 29.45 724,926 -1.23(-4.01%)
Feb 27, 2008 30.54 30.76 30.42 30.68 560,983 -0.09(-0.28%)
Feb 26, 2008 30.74 30.89 30.55 30.76 585,904 +0.03(+0.09%)
Feb 25, 2008 30.04 30.81 29.95 30.74 788,627 +0.57(+1.90%)
Feb 22, 2008 30.05 30.18 29.70 30.17 812,773 +0.22(+0.75%)
Feb 21, 2008 30.30 30.57 29.85 29.94 1,201,847 -0.39(-1.28%)
Feb 20, 2008 30.61 30.61 30.04 30.33 1,194,101 -0.47(-1.54%)
Feb 19, 2008 31.05 31.19 30.69 30.80 428,103 +0.04(+0.13%)
Feb 18, 2008 30.86 30.87 30.43 30.76 0 +0.00(+0.00%)
Feb 15, 2008 30.86 30.87 30.43 30.76 427,040 -0.07(-0.21%)
Feb 14, 2008 31.25 31.26 30.83 30.83 738,056 -0.38(-1.22%)
Feb 13, 2008 31.07 31.28 30.78 31.21 597,695 +0.29(+0.94%)
Feb 12, 2008 30.79 30.95 30.50 30.92 699,317 +0.22(+0.71%)
Feb 11, 2008 30.09 30.71 30.04 30.71 798,780 +0.45(+1.48%)
Feb 08, 2008 30.44 30.53 30.14 30.26 774,807 -0.28(-0.93%)
Feb 07, 2008 30.62 31.07 30.14 30.54 1,145,073 -0.19(-0.62%)
Feb 06, 2008 31.05 31.53 30.57 30.73 860,246 -0.21(-0.68%)
Feb 05, 2008 31.30 31.35 30.90 30.94 939,837 -0.63(-2.00%)
Feb 04, 2008 31.13 31.63 30.69 31.57 766,303 +0.53(+1.72%)
Feb 01, 2008 30.90 31.17 30.74 31.04 1,003,719 +0.10(+0.32%)
Jan 31, 2008 30.39 31.17 30.39 30.94 1,307,304 +0.16(+0.51%)
Jan 30, 2008 30.67 31.36 30.44 30.78 1,005,943 +0.09(+0.30%)
Jan 29, 2008 31.25 31.28 30.69 30.69 1,128,342 -0.37(-1.19%)
Jan 28, 2008 30.25 31.06 30.01 31.06 670,781 +0.63(+2.08%)
Jan 25, 2008 30.77 30.83 30.21 30.43 894,779 -0.13(-0.41%)
Jan 24, 2008 30.47 30.84 30.03 30.55 1,208,681 +0.03(+0.09%)
Jan 23, 2008 29.16 31.01 28.62 30.53 2,504,941 -0.51(-1.63%)
Jan 22, 2008 31.15 31.48 29.57 31.03 1,370,978 -1.13(-3.52%)
Jan 21, 2008 33.21 33.36 31.74 32.17 0 +0.00(+0.00%)
Jan 18, 2008 33.21 33.36 31.74 32.17 1,094,632 -0.53(-1.63%)
Jan 17, 2008 33.56 33.63 32.62 32.70 709,354 -0.83(-2.47%)
Jan 16, 2008 33.19 34.24 33.00 33.53 718,314 +0.28(+0.83%)
Jan 15, 2008 32.89 33.28 32.63 33.25 1,153,251 +0.11(+0.34%)
Jan 14, 2008 33.33 33.34 32.96 33.14 660,758 -0.20(-0.59%)
Jan 11, 2008 33.67 33.67 32.32 33.34 1,866,706 -0.66(-1.94%)
Jan 10, 2008 33.11 34.02 32.34 34.00 2,608,096 -1.01(-2.88%)
Jan 09, 2008 34.21 35.01 33.69 35.01 1,011,411 +0.84(+2.47%)
Jan 08, 2008 35.02 35.02 34.06 34.16 708,139 -0.74(-2.13%)
Jan 07, 2008 34.60 35.04 34.45 34.91 770,737 +0.45(+1.32%)
Jan 04, 2008 34.94 34.94 34.43 34.45 485,052 -0.63(-1.78%)
Jan 03, 2008 35.56 35.63 34.99 35.08 528,940 -0.34(-0.95%)
Jan 02, 2008 36.04 36.27 35.33 35.41 631,998 -0.79(-2.18%)
Jan 01, 2008 36.21 36.37 36.15 36.20 0 +0.00(+0.00%)
Dec 31, 2007 36.21 36.37 36.15 36.20 316,179 -0.09(-0.24%)
Dec 28, 2007 36.48 36.56 36.18 36.29 294,463 -0.11(-0.31%)
Dec 27, 2007 36.86 36.87 36.28 36.40 361,131 -0.55(-1.50%)
Dec 26, 2007 36.94 36.99 36.72 36.95 253,308 -0.14(-0.39%)
Dec 24, 2007 37.10 37.35 36.89 37.10 125,287 +0.00(+0.00%)
Dec 21, 2007 36.86 37.12 36.64 37.10 523,321 +0.57(+1.57%)
Dec 20, 2007 36.68 36.70 36.09 36.53 461,665 +0.02(+0.05%)
Dec 19, 2007 36.86 36.86 36.20 36.51 381,025 -0.27(-0.73%)
Dec 18, 2007 36.84 36.93 36.45 36.78 482,016 +0.13(+0.34%)
Dec 17, 2007 36.73 36.96 36.64 36.65 384,366 -0.17(-0.46%)
Dec 14, 2007 37.30 37.36 36.79 36.82 420,054 -0.55(-1.48%)
Dec 13, 2007 37.33 37.43 36.74 37.38 583,307 +0.55(+1.48%)
Dec 12, 2007 37.58 37.58 36.30 36.83 761,367 +0.12(+0.32%)
Dec 11, 2007 37.02 37.10 36.49 36.71 875,341 -0.32(-0.87%)
Dec 10, 2007 36.83 37.11 36.76 37.03 463,502 +0.23(+0.63%)
Dec 07, 2007 36.69 36.98 36.49 36.80 609,883 +0.20(+0.56%)
Dec 06, 2007 36.26 36.67 36.16 36.60 648,411 +0.32(+0.89%)
Dec 05, 2007 35.74 36.28 35.55 36.28 734,411 +0.72(+2.02%)
Dec 04, 2007 35.58 35.90 35.37 35.56 451,216 -0.31(-0.86%)
Dec 03, 2007 36.05 36.22 35.61 35.87 485,659 -0.38(-1.05%)
Nov 30, 2007 36.71 36.71 36.07 36.25 801,535 +0.05(+0.13%)
Nov 29, 2007 36.94 36.94 36.18 36.20 1,031,153 -0.87(-2.34%)
Nov 28, 2007 37.28 37.34 36.79 37.07 695,194 +0.14(+0.39%)
Nov 27, 2007 36.78 36.97 36.37 36.93 716,038 +0.27(+0.74%)
Nov 26, 2007 37.02 37.23 36.66 36.66 442,373 -0.43(-1.17%)
Nov 23, 2007 36.97 37.26 36.96 37.09 224,758 +0.22(+0.61%)
Nov 21, 2007 37.38 37.46 36.68 36.87 595,912 -0.73(-1.94%)
Nov 20, 2007 37.72 37.89 37.15 37.60 568,577 +0.14(+0.37%)
Nov 19, 2007 38.19 38.38 37.45 37.46 590,308 -0.95(-2.47%)
Nov 16, 2007 38.28 38.50 37.88 38.41 585,889 +0.49(+1.30%)
Nov 15, 2007 37.87 38.21 37.69 37.92 586,193 -0.04(-0.10%)
Nov 14, 2007 38.79 38.95 37.95 37.96 383,303 -0.64(-1.66%)
Nov 13, 2007 38.40 38.60 37.99 38.59 588,319 +0.36(+0.95%)
Nov 12, 2007 38.96 38.96 38.19 38.23 576,975 -0.52(-1.34%)
Nov 09, 2007 39.28 39.37 38.69 38.75 567,817 -0.74(-1.88%)
Nov 08, 2007 38.85 39.55 38.85 39.50 1,319,997 +0.68(+1.75%)
Nov 07, 2007 39.51 39.57 38.71 38.82 597,886 -1.05(-2.63%)
Nov 06, 2007 39.83 40.00 39.46 39.86 377,684 +0.08(+0.20%)
Nov 05, 2007 39.83 40.03 39.46 39.79 535,827 -0.02(-0.05%)
Nov 02, 2007 39.78 39.98 39.55 39.81 534,255 +0.13(+0.32%)
Nov 01, 2007 40.86 41.07 39.68 39.68 716,188 -1.31(-3.20%)
Oct 31, 2007 40.50 41.08 40.38 40.99 616,869 +0.66(+1.63%)
Oct 30, 2007 40.35 40.87 40.25 40.33 399,401 -0.11(-0.28%)
Oct 29, 2007 40.60 40.81 40.33 40.44 347,311 -0.01(-0.02%)
Oct 26, 2007 40.65 40.70 40.09 40.45 473,662 +0.20(+0.51%)
Oct 25, 2007 40.17 40.96 40.09 40.25 1,755,997 +2.07(+5.42%)
Oct 24, 2007 37.54 39.03 37.54 38.18 1,102,225 +0.84(+2.26%)
Oct 23, 2007 37.01 37.80 36.88 37.34 484,444 +0.33(+0.89%)
Oct 22, 2007 36.88 37.01 36.70 37.01 700,850 +0.09(+0.23%)
Oct 19, 2007 37.23 37.37 36.90 36.92 612,009 -0.61(-1.63%)
Oct 18, 2007 37.74 37.81 37.43 37.53 323,621 -0.30(-0.80%)
Oct 17, 2007 37.96 38.06 37.38 37.84 257,104 -0.03(-0.07%)
Oct 16, 2007 38.36 38.38 37.82 37.86 695,686 -0.51(-1.34%)
Oct 15, 2007 38.80 39.00 38.34 38.38 506,616 -0.45(-1.17%)
Oct 12, 2007 39.06 39.21 38.77 38.83 239,640 -0.14(-0.37%)
Oct 11, 2007 39.34 39.69 38.90 38.98 273,658 -0.12(-0.30%)
Oct 10, 2007 39.27 39.36 38.93 39.09 178,439 -0.18(-0.47%)
Oct 09, 2007 39.25 39.39 38.94 39.28 268,039 +0.05(+0.12%)
Oct 08, 2007 39.09 39.44 38.99 39.23 207,901 -0.18(-0.47%)
Oct 05, 2007 39.15 39.69 38.95 39.42 306,156 +0.44(+1.13%)
Oct 04, 2007 39.20 39.32 38.85 38.98 424,458 -0.06(-0.15%)
Oct 03, 2007 38.77 39.07 38.67 39.03 385,885 +0.23(+0.59%)
Oct 02, 2007 38.19 38.92 38.12 38.80 710,873 +0.70(+1.83%)
Oct 01, 2007 37.89 38.17 37.80 38.11 405,323 +0.38(+0.99%)
Sep 28, 2007 37.14 37.81 37.10 37.73 554,453 +0.70(+1.90%)
Sep 27, 2007 36.87 37.28 36.86 37.03 187,399 +0.19(+0.52%)
Sep 26, 2007 36.93 37.10 36.76 36.84 299,323 +0.02(+0.05%)
Sep 25, 2007 37.20 37.22 36.74 36.82 485,963 -0.63(-1.67%)
Sep 24, 2007 37.57 38.51 37.36 37.44 391,352 -0.20(-0.54%)
Sep 21, 2007 37.51 37.83 37.16 37.65 402,134 +0.49(+1.31%)
Sep 20, 2007 37.63 37.63 37.11 37.16 368,117 -0.47(-1.26%)
Sep 19, 2007 37.43 37.85 37.43 37.63 389,985 +0.31(+0.83%)
Sep 18, 2007 36.85 37.40 36.61 37.32 528,333 +0.47(+1.29%)
Sep 17, 2007 37.36 37.47 36.57 36.85 760,076 -0.62(-1.65%)
Sep 14, 2007 37.40 37.51 37.04 37.47 424,458 +0.07(+0.18%)
Sep 13, 2007 37.51 37.53 37.10 37.40 439,644 +0.00(+0.00%)
Sep 12, 2007 37.27 37.53 37.20 37.40 320,887 +0.04(+0.11%)
Sep 11, 2007 37.12 37.37 37.05 37.36 408,209 +0.34(+0.92%)
Sep 10, 2007 37.74 37.86 37.01 37.02 684,904 -0.47(-1.26%)
Sep 07, 2007 36.62 37.72 36.53 37.49 831,300 +0.72(+1.95%)
Sep 06, 2007 36.77 36.87 36.31 36.78 486,570 -0.04(-0.11%)
Sep 05, 2007 36.47 36.93 36.47 36.82 492,493 +0.21(+0.58%)
Sep 04, 2007 36.81 36.81 36.30 36.61 398,338 -0.20(-0.55%)
Aug 31, 2007 36.53 36.81 36.34 36.81 385,429 +0.34(+0.92%)
Aug 30, 2007 36.38 36.78 36.32 36.47 303,271 -0.15(-0.41%)
Aug 29, 2007 36.29 36.65 35.92 36.62 344,426 +0.36(+1.00%)
Aug 28, 2007 36.47 36.83 36.22 36.26 534,255 -0.25(-0.69%)
Aug 27, 2007 36.68 36.90 36.41 36.51 329,391 -0.42(-1.14%)
Aug 24, 2007 36.66 36.98 36.49 36.93 446,934 +0.30(+0.83%)
Aug 23, 2007 36.66 36.95 36.40 36.63 494,315 +0.20(+0.54%)
Aug 22, 2007 36.19 36.54 36.13 36.43 530,611 +0.38(+1.06%)
Aug 21, 2007 35.72 36.20 35.72 36.05 369,787 +0.16(+0.46%)
Aug 20, 2007 35.87 36.00 35.56 35.89 1,041,176 +0.12(+0.33%)
Aug 17, 2007 35.85 36.16 35.53 35.77 588,015 +0.36(+1.02%)
Aug 16, 2007 35.53 35.61 34.66 35.41 821,733 -0.13(-0.35%)
Aug 15, 2007 35.39 36.15 34.87 35.53 780,578 +0.00(+0.00%)
Aug 14, 2007 35.85 35.89 35.13 35.53 690,219 -0.22(-0.63%)
Aug 13, 2007 35.26 36.49 35.40 35.76 1,159,174 +0.50(+1.42%)
Aug 10, 2007 33.34 36.10 32.85 35.26 2,134,289 +2.01(+6.04%)
Aug 09, 2007 33.17 33.59 31.71 33.25 2,459,885 -0.39(-1.16%)
Aug 08, 2007 35.56 35.56 33.08 33.64 1,509,978 -1.86(-5.23%)
Aug 07, 2007 35.73 35.74 35.07 35.49 1,314,530 -0.45(-1.25%)
Aug 06, 2007 35.76 35.95 35.46 35.94 1,095,999 -0.12(-0.33%)
Aug 03, 2007 36.48 37.19 36.02 36.06 1,037,379 -1.13(-3.05%)
Aug 02, 2007 37.39 37.41 37.04 37.19 800,472 -0.20(-0.53%)
Aug 01, 2007 37.78 37.78 36.84 37.39 925,152 +0.19(+0.51%)
Jul 31, 2007 37.68 37.86 37.19 37.20 584,674 -0.43(-1.15%)
Jul 30, 2007 37.60 37.65 37.26 37.63 1,050,591 -0.09(-0.24%)
Jul 27, 2007 37.99 38.41 37.54 37.72 1,060,918 -0.62(-1.61%)
Jul 26, 2007 39.19 39.20 37.76 38.34 1,271,857 -0.98(-2.50%)
Jul 25, 2007 39.25 39.39 38.88 39.32 526,510 -0.25(-0.63%)
Jul 24, 2007 40.19 40.19 39.54 39.58 716,188 -0.67(-1.65%)
Jul 23, 2007 40.06 40.42 40.01 40.24 486,418 +0.27(+0.68%)
Jul 20, 2007 40.41 40.45 39.85 39.97 418,232 -0.40(-1.00%)
Jul 19, 2007 40.67 40.67 40.30 40.37 290,514 -0.25(-0.62%)
Jul 18, 2007 40.87 40.87 40.42 40.62 387,251 -0.27(-0.66%)
Jul 17, 2007 40.81 41.12 40.62 40.89 238,425 +0.20(+0.49%)
Jul 16, 2007 40.52 40.89 40.43 40.69 351,412 +0.18(+0.44%)
Jul 13, 2007 40.74 40.83 40.47 40.52 459,994 -0.28(-0.68%)
Jul 12, 2007 40.39 40.79 40.38 40.79 364,320 +0.41(+1.01%)
Jul 11, 2007 40.20 40.44 40.10 40.38 625,677 +0.18(+0.46%)
Jul 10, 2007 40.76 40.76 40.18 40.20 650,583 -0.59(-1.44%)
Jul 09, 2007 40.98 40.98 40.72 40.79 457,716 -0.19(-0.47%)
Jul 06, 2007 41.10 41.10 40.73 40.98 871,544 -0.13(-0.30%)
Jul 05, 2007 40.57 41.16 40.54 41.10 696,294 +0.54(+1.33%)
Jul 03, 2007 40.80 40.89 40.52 40.56 385,277 -0.22(-0.55%)
Jul 02, 2007 40.56 40.81 40.50 40.79 887,338 +0.22(+0.55%)
Jun 29, 2007 40.68 40.96 40.38 40.56 627,500 -0.12(-0.29%)
Jun 28, 2007 40.91 40.96 40.56 40.68 334,859 -0.23(-0.56%)
Jun 27, 2007 40.40 40.98 40.37 40.91 417,320 +0.37(+0.91%)
Jun 26, 2007 40.50 40.83 40.47 40.54 445,111 +0.09(+0.23%)
Jun 25, 2007 40.79 41.06 40.43 40.45 403,349 -0.33(-0.81%)
Jun 22, 2007 41.60 41.66 40.78 40.78 1,103,895 -0.82(-1.98%)
Jun 21, 2007 40.27 41.67 40.27 41.60 485,203 +0.20(+0.48%)
Jun 20, 2007 40.65 41.74 40.42 41.41 944,591 +0.78(+1.91%)
Jun 19, 2007 40.58 40.66 40.39 40.63 525,751 -0.05(-0.11%)
Jun 18, 2007 40.77 40.82 40.61 40.67 524,992 -0.09(-0.23%)
Jun 15, 2007 40.89 40.92 40.71 40.77 499,479 -0.02(-0.05%)
Jun 14, 2007 40.71 40.91 40.37 40.79 465,006 +0.07(+0.18%)
Jun 13, 2007 40.85 40.99 40.60 40.71 523,777 -0.01(-0.02%)
Jun 12, 2007 41.06 41.28 40.65 40.72 815,051 -0.35(-0.85%)
Jun 11, 2007 41.22 41.25 41.02 41.07 444,504 -0.18(-0.45%)
Jun 08, 2007 41.22 41.35 41.05 41.25 554,757 +0.04(+0.10%)
Jun 07, 2007 41.32 41.58 41.12 41.21 621,881 -0.21(-0.51%)
Jun 06, 2007 41.65 41.75 41.39 41.43 549,442 -0.22(-0.54%)
Jun 05, 2007 41.52 41.75 41.27 41.65 544,886 +0.13(+0.30%)
Jun 04, 2007 41.21 41.64 41.21 41.52 366,902 +0.32(+0.77%)
Jun 01, 2007 40.96 41.39 40.96 41.21 352,171 +0.24(+0.59%)
May 31, 2007 40.98 41.20 40.81 40.96 398,186 +0.01(+0.03%)
May 30, 2007 40.55 40.95 40.06 40.95 547,316 +0.40(+0.99%)
May 29, 2007 40.28 41.19 40.08 40.55 682,019 +0.20(+0.49%)
May 25, 2007 40.17 40.45 40.00 40.35 313,598 +0.20(+0.51%)
May 24, 2007 40.52 40.78 40.13 40.15 254,675 -0.34(-0.83%)
May 23, 2007 40.53 40.73 40.42 40.48 279,428 -0.05(-0.11%)
May 22, 2007 40.46 40.60 40.25 40.53 555,213 +0.07(+0.18%)
May 21, 2007 39.86 40.46 39.80 40.46 571,918 +0.60(+1.50%)
May 18, 2007 39.66 40.07 39.66 39.86 521,347 +0.21(+0.53%)
May 17, 2007 39.66 39.93 39.47 39.65 598,949 -0.01(-0.03%)
May 16, 2007 39.20 40.17 39.17 39.66 575,562 +0.47(+1.19%)
May 15, 2007 38.52 39.38 38.48 39.19 740,486 +0.71(+1.85%)
May 14, 2007 38.62 38.73 38.40 38.48 441,619 -0.14(-0.36%)
May 11, 2007 38.82 38.91 38.46 38.62 514,058 -0.18(-0.48%)
May 10, 2007 38.75 39.02 38.49 38.80 340,022 +0.05(+0.14%)
May 09, 2007 38.55 38.79 38.39 38.75 418,080 +0.22(+0.58%)
May 08, 2007 38.36 38.55 38.23 38.53 360,675 +0.10(+0.26%)
May 07, 2007 38.39 38.51 38.36 38.43 224,454 +0.09(+0.24%)
May 04, 2007 38.57 38.58 38.31 38.34 404,260 -0.17(-0.44%)
May 03, 2007 38.65 38.66 38.39 38.51 311,927 -0.14(-0.36%)
May 02, 2007 38.59 38.67 38.54 38.65 403,045 +0.06(+0.15%)
May 01, 2007 38.14 38.94 38.12 38.59 837,223 +0.45(+1.17%)
Apr 30, 2007 38.24 38.65 38.13 38.14 528,940 -0.11(-0.28%)
Apr 27, 2007 37.74 38.34 37.74 38.24 406,538 -0.07(-0.17%)
Apr 26, 2007 38.53 38.53 37.88 38.31 729,939 -0.22(-0.58%)
Apr 25, 2007 39.11 39.11 37.86 38.53 1,033,431 -0.88(-2.24%)
Apr 24, 2007 39.31 39.56 39.10 39.42 336,073 +0.16(+0.40%)
Apr 23, 2007 39.32 39.42 39.17 39.26 219,746 -0.05(-0.13%)
Apr 20, 2007 39.04 39.37 39.02 39.31 301,417 +0.43(+1.12%)
Apr 19, 2007 38.90 38.96 38.42 38.88 329,695 -0.09(-0.22%)
Apr 18, 2007 38.82 38.99 38.70 38.96 253,460 +0.14(+0.37%)
Apr 17, 2007 38.54 38.91 38.52 38.82 348,526 +0.26(+0.68%)
Apr 16, 2007 38.29 38.65 38.17 38.55 184,817 +0.35(+0.91%)
Apr 13, 2007 38.21 38.26 38.13 38.21 263,786 -0.02(-0.05%)
Apr 12, 2007 38.09 38.23 37.94 38.23 296,133 +0.16(+0.43%)
Apr 11, 2007 38.23 38.24 37.95 38.06 328,025 -0.11(-0.29%)
Apr 10, 2007 38.13 38.20 38.09 38.17 176,009 +0.01(+0.02%)
Apr 09, 2007 38.27 38.27 38.07 38.17 275,328 -0.02(-0.05%)
Apr 05, 2007 37.96 38.20 37.84 38.19 173,580 +0.19(+0.50%)
Apr 04, 2007 38.17 38.23 37.91 37.99 280,036 -0.16(-0.43%)
Apr 03, 2007 38.14 38.26 38.11 38.16 319,065 +0.02(+0.05%)
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.