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 (%)
Aug 31, 2004 32.71 32.99 32.71 32.98 158,241 +0.29(+0.89%)
Aug 30, 2004 32.93 32.93 32.68 32.69 163,101 -0.24(-0.74%)
Aug 27, 2004 32.87 32.98 32.76 32.93 128,476 -0.04(-0.12%)
Aug 26, 2004 32.90 33.06 32.85 32.97 102,659 +0.00(+0.00%)
Aug 25, 2004 32.99 32.99 32.66 32.97 210,330 +0.08(+0.24%)
Aug 24, 2004 32.98 33.09 32.84 32.89 242,677 -0.04(-0.12%)
Aug 23, 2004 33.32 33.32 32.90 32.93 191,955 -0.42(-1.26%)
Aug 20, 2004 32.96 33.43 32.81 33.35 282,162 +0.43(+1.30%)
Aug 19, 2004 33.12 33.13 32.77 32.92 372,673 -0.20(-0.60%)
Aug 18, 2004 32.89 33.12 32.73 33.12 255,890 +0.24(+0.72%)
Aug 17, 2004 32.75 33.01 32.73 32.88 267,735 +0.13(+0.38%)
Aug 16, 2004 32.50 32.86 32.50 32.76 354,601 +0.29(+0.89%)
Aug 13, 2004 32.71 32.71 32.43 32.47 283,984 -0.19(-0.58%)
Aug 12, 2004 33.00 33.03 32.61 32.66 258,775 -0.34(-1.02%)
Aug 11, 2004 32.96 33.26 32.86 33.00 203,800 -0.01(-0.02%)
Aug 10, 2004 32.87 33.05 32.76 33.00 245,563 +0.07(+0.20%)
Aug 09, 2004 33.19 33.29 32.89 32.94 211,242 -0.25(-0.75%)
Aug 06, 2004 33.75 33.77 33.12 33.19 297,804 -0.66(-1.95%)
Aug 05, 2004 34.37 34.39 33.81 33.85 276,543 -0.47(-1.38%)
Aug 04, 2004 34.80 34.81 34.25 34.32 202,434 -0.54(-1.55%)
Aug 03, 2004 34.90 34.98 34.44 34.86 284,744 -0.36(-1.01%)
Aug 02, 2004 34.80 35.42 34.79 35.22 220,961 +0.40(+1.13%)
Jul 30, 2004 34.91 34.95 34.62 34.82 170,542 -0.05(-0.15%)
Jul 29, 2004 34.59 34.97 34.59 34.87 162,949 +0.34(+0.97%)
Jul 28, 2004 34.74 34.77 34.30 34.54 213,975 -0.23(-0.66%)
Jul 27, 2004 34.67 34.93 34.63 34.77 160,671 +0.10(+0.28%)
Jul 26, 2004 34.98 34.98 34.60 34.67 291,426 -0.33(-0.94%)
Jul 23, 2004 35.51 35.52 34.90 35.00 270,165 -0.46(-1.30%)
Jul 22, 2004 35.26 35.60 35.16 35.46 379,051 +0.17(+0.49%)
Jul 21, 2004 35.33 35.56 35.28 35.29 317,394 +0.00(+0.00%)
Jul 20, 2004 35.25 35.48 35.16 35.29 245,563 +0.01(+0.02%)
Jul 19, 2004 35.21 35.45 35.10 35.28 289,755 +0.05(+0.13%)
Jul 16, 2004 35.65 35.65 35.18 35.24 225,365 -0.27(-0.76%)
Jul 15, 2004 35.92 35.95 35.46 35.51 262,572 -0.45(-1.26%)
Jul 14, 2004 35.47 36.09 35.32 35.96 294,615 +0.49(+1.37%)
Jul 13, 2004 35.62 35.79 35.39 35.47 206,382 -0.19(-0.54%)
Jul 12, 2004 35.61 35.76 35.40 35.66 191,955 +0.09(+0.24%)
Jul 09, 2004 35.39 35.66 35.35 35.58 146,244 +0.23(+0.65%)
Jul 08, 2004 35.56 35.69 35.34 35.35 232,047 -0.19(-0.54%)
Jul 07, 2004 35.92 36.02 35.47 35.54 339,870 -0.34(-0.94%)
Jul 06, 2004 36.22 36.22 35.82 35.87 192,866 -0.40(-1.11%)
Jul 02, 2004 36.27 36.53 36.18 36.28 192,411 -0.03(-0.07%)
Jul 01, 2004 36.12 36.55 36.08 36.30 276,999 +0.11(+0.31%)
Jun 30, 2004 35.89 36.20 35.53 36.19 311,927 +0.34(+0.96%)
Jun 29, 2004 35.94 36.09 35.80 35.85 170,998 -0.07(-0.18%)
Jun 28, 2004 35.99 36.18 35.84 35.91 242,829 +0.03(+0.07%)
Jun 25, 2004 35.69 35.99 35.66 35.89 459,842 +0.26(+0.74%)
Jun 24, 2004 35.95 35.95 35.58 35.62 210,027 -0.28(-0.79%)
Jun 23, 2004 36.02 36.03 35.74 35.91 201,674 -0.05(-0.13%)
Jun 22, 2004 35.79 36.14 35.66 35.95 180,717 +0.07(+0.20%)
Jun 21, 2004 35.62 35.91 35.51 35.88 335,922 +0.30(+0.85%)
Jun 18, 2004 35.55 35.76 35.30 35.58 301,752 -0.06(-0.17%)
Jun 17, 2004 35.79 35.79 35.53 35.64 309,801 -0.12(-0.33%)
Jun 16, 2004 36.29 36.29 35.70 35.76 216,709 -0.53(-1.45%)
Jun 15, 2004 36.41 36.48 36.20 36.28 218,227 -0.07(-0.18%)
Jun 14, 2004 36.41 36.41 36.23 36.35 213,064 -0.14(-0.38%)
Jun 10, 2004 36.56 36.58 36.45 36.49 102,659 -0.07(-0.20%)
Jun 09, 2004 36.57 36.84 36.47 36.56 136,980 -0.01(-0.02%)
Jun 08, 2004 36.68 36.68 36.35 36.57 235,540 -0.14(-0.39%)
Jun 07, 2004 36.58 36.74 36.54 36.71 166,746 +0.19(+0.52%)
Jun 04, 2004 36.18 36.66 36.18 36.52 222,480 +0.43(+1.20%)
Jun 03, 2004 36.05 36.31 35.93 36.09 304,638 -0.03(-0.07%)
Jun 02, 2004 35.82 36.41 35.82 36.11 408,057 +0.42(+1.18%)
Jun 01, 2004 34.82 35.76 34.79 35.69 799,409 +1.15(+3.32%)
May 28, 2004 34.45 34.65 34.25 34.54 191,196 +0.06(+0.17%)
May 27, 2004 34.80 34.80 34.33 34.48 334,251 -0.30(-0.87%)
May 26, 2004 34.77 34.90 34.71 34.79 149,433 -0.26(-0.73%)
May 25, 2004 34.40 35.04 34.37 35.04 170,998 +0.51(+1.49%)
May 24, 2004 34.47 34.64 34.41 34.53 130,602 +0.13(+0.38%)
May 21, 2004 34.50 34.70 34.37 34.40 265,305 +0.01(+0.02%)
May 20, 2004 33.85 34.51 33.78 34.39 416,106 +0.45(+1.34%)
May 19, 2004 33.97 34.18 33.91 33.94 219,442 +0.03(+0.10%)
May 18, 2004 33.75 34.08 33.69 33.91 117,238 +0.22(+0.65%)
May 17, 2004 33.95 33.95 33.68 33.69 256,041 -0.31(-0.91%)
May 14, 2004 34.08 34.27 33.60 34.00 235,540 -0.14(-0.41%)
May 13, 2004 33.95 34.20 33.90 34.14 188,462 +0.13(+0.39%)
May 12, 2004 34.08 34.08 33.50 34.00 171,757 -0.09(-0.27%)
May 11, 2004 33.85 34.11 33.85 34.10 225,669 +0.16(+0.49%)
May 10, 2004 34.62 34.64 33.79 33.93 323,773 -0.69(-2.00%)
May 07, 2004 34.89 35.21 34.62 34.62 362,194 -0.33(-0.94%)
May 06, 2004 34.90 34.97 34.60 34.95 439,796 -0.03(-0.08%)
May 05, 2004 34.60 35.10 34.48 34.98 344,274 +0.32(+0.93%)
May 04, 2004 34.58 34.98 34.55 34.66 418,080 +0.01(+0.04%)
May 03, 2004 33.58 34.64 33.58 34.64 394,693 +1.10(+3.28%)
Apr 30, 2004 33.93 34.04 33.50 33.54 386,948 -0.32(-0.93%)
Apr 29, 2004 33.09 34.32 33.09 33.86 516,335 +0.84(+2.53%)
Apr 28, 2004 33.04 33.17 32.81 33.02 300,689 +0.01(+0.02%)
Apr 27, 2004 33.12 33.32 32.96 33.02 194,840 -0.03(-0.10%)
Apr 26, 2004 33.28 33.45 33.02 33.05 114,201 -0.27(-0.81%)
Apr 23, 2004 33.39 33.44 33.15 33.32 257,712 -0.12(-0.35%)
Apr 22, 2004 33.29 33.58 33.29 33.44 284,288 +0.18(+0.55%)
Apr 21, 2004 33.39 33.45 33.13 33.25 339,566 -0.16(-0.47%)
Apr 20, 2004 34.14 34.18 33.39 33.41 194,840 -0.72(-2.12%)
Apr 19, 2004 33.90 34.19 33.80 34.14 131,058 +0.18(+0.52%)
Apr 16, 2004 33.78 34.18 33.62 33.96 149,129 +0.25(+0.74%)
Apr 15, 2004 33.88 33.89 33.56 33.71 126,957 -0.17(-0.51%)
Apr 14, 2004 33.52 33.98 33.48 33.88 270,924 +0.28(+0.84%)
Apr 13, 2004 33.81 33.85 33.46 33.60 241,766 -0.16(-0.47%)
Apr 12, 2004 33.78 34.01 33.71 33.75 117,086 -0.09(-0.27%)
Apr 08, 2004 33.83 33.94 33.75 33.85 135,614 +0.01(+0.04%)
Apr 07, 2004 34.23 34.23 33.59 33.83 249,663 -0.36(-1.06%)
Apr 06, 2004 34.24 34.31 34.11 34.20 139,562 -0.14(-0.40%)
Apr 05, 2004 34.04 34.36 34.03 34.33 189,221 +0.34(+1.01%)
Apr 02, 2004 33.88 34.30 33.85 33.99 237,970 +0.24(+0.72%)
Apr 01, 2004 33.21 33.84 33.20 33.75 303,423 +0.45(+1.36%)
Mar 31, 2004 33.13 33.43 33.00 33.29 165,379 +0.16(+0.48%)
Mar 30, 2004 32.99 33.13 32.79 33.13 139,258 +0.11(+0.34%)
Mar 29, 2004 32.66 33.08 32.65 33.02 138,955 +0.46(+1.42%)
Mar 26, 2004 32.66 32.77 32.41 32.56 116,327 -0.05(-0.14%)
Mar 25, 2004 32.46 32.63 32.23 32.61 263,179 +0.14(+0.45%)
Mar 24, 2004 32.66 32.83 32.42 32.46 288,692 -0.26(-0.80%)
Mar 23, 2004 32.62 32.88 32.60 32.73 165,379 +0.13(+0.40%)
Mar 22, 2004 32.83 32.90 32.46 32.60 174,339 -0.32(-0.96%)
Mar 19, 2004 32.96 33.09 32.89 32.91 155,356 -0.09(-0.28%)
Mar 18, 2004 33.32 33.32 32.79 33.00 185,880 -0.28(-0.85%)
Mar 17, 2004 33.06 33.35 33.06 33.29 129,083 +0.30(+0.92%)
Mar 16, 2004 33.00 33.11 32.85 32.98 228,858 +0.05(+0.14%)
Mar 15, 2004 33.40 33.40 32.92 32.94 357,790 -0.55(-1.63%)
Mar 12, 2004 32.99 33.48 32.92 33.48 174,794 +0.49(+1.48%)
Mar 11, 2004 33.34 33.37 32.93 33.00 220,202 -0.34(-1.03%)
Mar 10, 2004 33.76 33.82 33.33 33.34 130,147 -0.49(-1.44%)
Mar 09, 2004 33.83 33.98 33.71 33.83 177,680 -0.07(-0.21%)
Mar 08, 2004 33.69 34.00 33.69 33.90 117,997 +0.21(+0.63%)
Mar 05, 2004 33.82 33.86 33.62 33.69 177,224 -0.13(-0.39%)
Mar 04, 2004 34.02 34.02 33.77 33.82 200,156 -0.19(-0.56%)
Mar 03, 2004 33.48 34.29 33.45 34.01 481,407 +0.59(+1.75%)
Mar 02, 2004 33.55 33.68 33.42 33.42 328,784 -0.09(-0.28%)
Mar 01, 2004 33.12 33.61 33.12 33.52 281,099 +0.40(+1.19%)
Feb 27, 2004 33.12 33.33 33.06 33.12 265,609 +0.07(+0.20%)
Feb 26, 2004 32.96 33.17 32.76 33.06 521,043 +0.07(+0.22%)
Feb 25, 2004 33.15 33.17 32.94 32.98 107,367 -0.19(-0.58%)
Feb 24, 2004 33.30 33.35 33.10 33.17 204,560 -0.09(-0.28%)
Feb 23, 2004 33.88 33.88 33.22 33.27 185,577 -0.55(-1.62%)
Feb 20, 2004 33.88 33.96 33.52 33.81 146,700 +0.06(+0.18%)
Feb 19, 2004 34.34 34.43 33.75 33.75 229,465 -0.65(-1.88%)
Feb 18, 2004 34.11 34.41 33.97 34.40 159,001 +0.24(+0.69%)
Feb 17, 2004 34.01 34.24 34.00 34.16 99,470 +0.18(+0.52%)
Feb 13, 2004 34.52 34.56 33.87 33.98 138,651 -0.53(-1.54%)
Feb 12, 2004 34.83 34.83 34.25 34.52 280,947 -0.32(-0.91%)
Feb 11, 2004 34.34 34.83 34.08 34.83 388,618 +0.42(+1.22%)
Feb 10, 2004 33.79 34.50 33.69 34.41 323,165 +0.67(+1.97%)
Feb 09, 2004 33.55 33.91 33.29 33.75 124,072 +0.25(+0.75%)
Feb 06, 2004 33.29 33.50 33.09 33.50 200,763 +0.25(+0.75%)
Feb 05, 2004 33.14 33.32 33.00 33.25 184,817 +0.08(+0.24%)
Feb 04, 2004 33.27 33.32 33.11 33.17 248,600 -0.10(-0.30%)
Feb 03, 2004 33.38 33.43 33.13 33.27 204,560 -0.18(-0.53%)
Feb 02, 2004 33.25 33.44 32.89 33.44 293,096 +0.25(+0.75%)
Jan 30, 2004 33.73 33.73 33.07 33.19 263,786 -0.54(-1.60%)
Jan 29, 2004 33.32 33.73 33.25 33.73 361,131 +0.47(+1.43%)
Jan 28, 2004 32.96 33.36 32.90 33.26 345,945 +0.37(+1.12%)
Jan 27, 2004 33.15 33.21 32.74 32.89 199,700 -0.22(-0.66%)
Jan 26, 2004 32.92 33.12 32.79 33.11 121,338 +0.18(+0.56%)
Jan 23, 2004 32.95 33.39 32.75 32.92 106,608 -0.07(-0.20%)
Jan 22, 2004 32.81 33.04 32.63 32.99 96,585 +0.24(+0.74%)
Jan 21, 2004 32.85 32.87 32.54 32.75 148,674 -0.03(-0.08%)
Jan 20, 2004 32.76 32.83 32.60 32.77 106,608 -0.05(-0.16%)
Jan 16, 2004 33.15 33.15 32.79 32.83 124,983 -0.24(-0.74%)
Jan 15, 2004 33.12 33.19 32.98 33.07 132,121 -0.13(-0.38%)
Jan 14, 2004 32.66 33.23 32.66 33.19 261,357 +0.54(+1.65%)
Jan 13, 2004 32.79 32.79 32.56 32.65 132,121 -0.18(-0.56%)
Jan 12, 2004 32.90 32.90 32.60 32.84 175,706 -0.13(-0.38%)
Jan 09, 2004 32.92 33.00 32.64 32.96 246,778 -0.01(-0.04%)
Jan 08, 2004 32.97 33.02 32.77 32.98 341,844 -0.06(-0.18%)
Jan 07, 2004 32.58 33.04 32.51 33.04 396,060 +0.41(+1.25%)
Jan 06, 2004 32.76 32.79 32.52 32.63 278,517 -0.13(-0.40%)
Jan 05, 2004 32.31 32.83 32.31 32.76 344,730 +0.51(+1.57%)
Jan 02, 2004 32.09 32.26 32.04 32.25 273,202 +0.11(+0.35%)
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%)
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.