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, 2017 61.20 61.82 60.44 60.84 551,721 -0.27(-0.44%)
Nov 29, 2017 59.50 62.18 59.37 61.11 880,458 +1.49(+2.50%)
Nov 28, 2017 60.68 61.04 58.95 59.62 1,865,228 -0.22(-0.37%)
Nov 27, 2017 60.77 62.76 58.16 59.84 3,756,650 +5.80(+10.74%)
Nov 24, 2017 53.37 54.21 53.33 54.04 139,271 +0.75(+1.41%)
Nov 22, 2017 53.77 54.13 53.28 53.28 519,888 -0.44(-0.82%)
Nov 21, 2017 54.30 54.30 53.31 53.73 734,071 -0.49(-0.90%)
Nov 20, 2017 53.86 54.52 53.59 54.21 461,114 +0.27(+0.49%)
Nov 17, 2017 52.97 54.75 52.97 53.95 709,253 +0.84(+1.58%)
Nov 16, 2017 49.61 53.33 49.61 53.11 1,432,682 +5.05(+10.51%)
Nov 15, 2017 46.24 48.59 45.89 48.06 769,730 +1.59(+3.43%)
Nov 14, 2017 46.64 46.82 46.20 46.46 621,547 -0.35(-0.76%)
Nov 13, 2017 46.73 46.82 46.33 46.82 278,904 -0.31(-0.66%)
Nov 10, 2017 47.30 47.75 46.82 47.13 404,041 -0.13(-0.28%)
Nov 09, 2017 45.71 47.26 45.71 47.26 677,656 +1.20(+2.60%)
Nov 08, 2017 45.75 46.37 45.62 46.06 204,635 +0.09(+0.19%)
Nov 07, 2017 45.53 46.20 45.53 45.98 323,431 +0.31(+0.68%)
Nov 06, 2017 45.18 45.75 44.85 45.67 641,086 +0.35(+0.78%)
Nov 03, 2017 45.80 45.80 45.13 45.31 622,004 -0.44(-0.97%)
Nov 02, 2017 45.89 45.93 45.18 45.75 781,944 -0.49(-1.05%)
Nov 01, 2017 47.57 47.57 45.71 46.24 633,717 -0.71(-1.51%)
Oct 31, 2017 46.55 47.08 46.02 46.95 1,922,358 +0.49(+1.05%)
Oct 30, 2017 46.51 46.64 45.67 46.46 479,124 -0.09(-0.19%)
Oct 27, 2017 47.39 47.44 45.13 46.55 906,357 -0.84(-1.78%)
Oct 26, 2017 46.51 48.59 46.29 47.39 619,624 +0.00(+0.00%)
Oct 25, 2017 46.82 48.15 46.46 47.39 529,767 +0.58(+1.23%)
Oct 24, 2017 47.17 47.17 46.55 46.82 376,677 -0.31(-0.66%)
Oct 23, 2017 47.66 48.01 46.73 47.13 651,042 -0.44(-0.93%)
Oct 20, 2017 47.66 48.01 47.35 47.57 206,633 +0.27(+0.56%)
Oct 19, 2017 47.48 47.50 46.99 47.30 248,382 -0.40(-0.84%)
Oct 18, 2017 47.62 48.06 47.44 47.70 278,409 +0.18(+0.37%)
Oct 17, 2017 48.50 48.63 47.48 47.53 441,099 -0.84(-1.74%)
Oct 16, 2017 48.90 49.19 48.28 48.37 174,348 -0.35(-0.73%)
Oct 13, 2017 48.59 49.21 48.10 48.72 276,824 +0.31(+0.64%)
Oct 12, 2017 48.77 48.81 47.97 48.41 288,538 -0.49(-1.00%)
Oct 11, 2017 48.72 48.99 48.55 48.90 210,819 +0.18(+0.36%)
Oct 10, 2017 48.81 49.04 48.32 48.72 175,748 +0.13(+0.27%)
Oct 09, 2017 49.70 49.74 48.24 48.59 304,828 -1.02(-2.05%)
Oct 06, 2017 50.23 50.27 49.48 49.61 261,680 -0.71(-1.41%)
Oct 05, 2017 50.01 50.54 49.87 50.32 258,080 +0.35(+0.71%)
Oct 04, 2017 49.52 50.32 49.52 49.96 204,324 +0.40(+0.80%)
Oct 03, 2017 49.34 49.61 48.72 49.56 247,206 +0.22(+0.45%)
Oct 02, 2017 49.21 49.48 48.50 49.34 425,612 +0.18(+0.36%)
Sep 29, 2017 48.32 49.83 48.10 49.17 441,986 +0.89(+1.83%)
Sep 28, 2017 47.93 48.55 47.70 48.28 758,110 +0.31(+0.65%)
Sep 27, 2017 47.93 48.28 47.48 47.97 698,822 +0.22(+0.46%)
Sep 26, 2017 48.15 48.59 47.66 47.75 503,277 -0.44(-0.92%)
Sep 25, 2017 47.35 48.41 47.26 48.19 459,207 +0.84(+1.78%)
Sep 22, 2017 47.48 48.24 47.28 47.35 417,252 -0.09(-0.19%)
Sep 21, 2017 47.79 47.79 47.17 47.44 433,692 -0.35(-0.74%)
Sep 20, 2017 47.57 48.06 47.35 47.79 494,113 +0.40(+0.84%)
Sep 19, 2017 47.57 47.84 47.22 47.39 383,846 -0.18(-0.37%)
Sep 18, 2017 47.62 47.84 47.35 47.57 408,096 -0.04(-0.09%)
Sep 15, 2017 47.88 48.19 47.44 47.62 1,168,336 -0.18(-0.37%)
Sep 14, 2017 49.08 49.12 47.66 47.79 539,069 -1.33(-2.70%)
Sep 13, 2017 48.90 49.25 48.77 49.12 218,238 +0.18(+0.36%)
Sep 12, 2017 48.81 49.21 48.50 48.94 156,874 +0.22(+0.45%)
Sep 11, 2017 48.63 48.94 48.32 48.72 187,770 +0.35(+0.73%)
Sep 08, 2017 48.15 48.81 48.15 48.37 398,001 +0.09(+0.18%)
Sep 07, 2017 48.06 48.37 47.26 48.28 614,836 +0.35(+0.74%)
Sep 06, 2017 48.68 48.81 47.93 47.93 296,942 -0.53(-1.10%)
Sep 05, 2017 49.12 49.34 47.97 48.46 231,169 -0.66(-1.35%)
Sep 01, 2017 48.32 49.21 48.32 49.12 212,718 +0.97(+2.02%)
Aug 31, 2017 48.94 48.94 48.01 48.15 228,208 -0.71(-1.45%)
Aug 30, 2017 47.84 49.25 47.66 48.86 352,573 +0.97(+2.04%)
Aug 29, 2017 47.66 48.28 47.30 47.88 323,780 -0.07(-0.15%)
Aug 28, 2017 47.95 48.26 47.58 47.95 286,607 +0.13(+0.28%)
Aug 25, 2017 47.82 47.95 47.69 47.82 189,036 +0.04(+0.09%)
Aug 24, 2017 47.95 47.95 47.45 47.78 360,922 +0.00(+0.00%)
Aug 23, 2017 47.51 47.83 47.25 47.78 248,020 +0.09(+0.18%)
Aug 22, 2017 47.73 47.95 47.38 47.69 217,487 +0.00(+0.00%)
Aug 21, 2017 47.69 47.86 47.29 47.69 390,877 -0.04(-0.09%)
Aug 18, 2017 47.91 48.39 47.69 47.73 258,458 -0.57(-1.18%)
Aug 17, 2017 48.96 49.49 48.26 48.30 271,272 -0.79(-1.61%)
Aug 16, 2017 49.22 49.79 48.52 49.09 323,826 -0.44(-0.89%)
Aug 15, 2017 49.97 49.97 49.53 49.53 183,100 -0.31(-0.62%)
Aug 14, 2017 50.19 50.61 49.79 49.84 238,682 +0.00(+0.00%)
Aug 11, 2017 49.93 50.54 49.66 49.84 393,206 -0.35(-0.70%)
Aug 10, 2017 50.36 50.80 50.19 50.19 199,974 -0.44(-0.87%)
Aug 09, 2017 50.45 51.02 49.84 50.63 199,026 -0.26(-0.52%)
Aug 08, 2017 50.98 51.55 50.41 50.89 246,285 -0.22(-0.43%)
Aug 07, 2017 50.72 51.51 50.67 51.11 182,935 +0.35(+0.69%)
Aug 04, 2017 50.50 50.85 50.36 50.76 156,667 +0.35(+0.70%)
Aug 03, 2017 51.42 51.42 50.10 50.41 375,847 -1.05(-2.05%)
Aug 02, 2017 52.34 52.34 50.94 51.46 438,354 -0.97(-1.84%)
Aug 01, 2017 52.25 52.54 51.37 52.43 760,132 +0.26(+0.50%)
Jul 31, 2017 54.66 54.66 52.12 52.16 1,203,125 -2.46(-4.50%)
Jul 28, 2017 54.18 54.84 53.92 54.62 697,868 +0.31(+0.57%)
Jul 27, 2017 53.17 55.23 52.65 54.31 505,260 +1.54(+2.91%)
Jul 26, 2017 53.87 54.05 52.69 52.78 404,000 -1.05(-1.96%)
Jul 25, 2017 53.83 54.05 53.57 53.83 361,894 +0.35(+0.66%)
Jul 24, 2017 53.48 53.79 53.04 53.48 286,154 +0.04(+0.08%)
Jul 21, 2017 53.87 53.87 53.13 53.44 279,847 -0.18(-0.33%)
Jul 20, 2017 54.09 52.47 53.61 293,833 +1.01(+1.92%)
Jul 19, 2017 51.72 52.84 51.72 52.60 284,527 +1.10(+2.13%)
Jul 18, 2017 51.59 51.68 51.02 51.51 179,930 -0.13(-0.25%)
Jul 17, 2017 51.81 52.12 51.51 51.64 197,126 -0.31(-0.59%)
Jul 14, 2017 51.20 52.43 51.20 51.94 290,374 +0.66(+1.28%)
Jul 13, 2017 50.23 51.33 50.10 51.29 413,844 +1.10(+2.19%)
Jul 12, 2017 50.72 51.29 50.15 50.19 435,519 -0.26(-0.52%)
Jul 11, 2017 50.63 50.72 50.10 50.45 257,271 -0.18(-0.35%)
Jul 10, 2017 51.24 51.24 50.50 50.63 449,738 -0.83(-1.62%)
Jul 07, 2017 52.34 52.34 51.37 51.46 310,404 -0.83(-1.59%)
Jul 06, 2017 52.21 52.51 51.99 52.30 551,311 +0.00(+0.00%)
Jul 05, 2017 52.38 52.76 52.03 52.30 390,777 -0.04(-0.08%)
Jul 03, 2017 52.38 53.04 52.16 52.34 185,757 +0.18(+0.34%)
Jun 30, 2017 52.16 52.58 51.46 52.16 431,380 +0.26(+0.51%)
Jun 29, 2017 52.65 52.87 51.33 51.90 434,393 -0.53(-1.00%)
Jun 28, 2017 51.55 52.47 51.55 52.43 374,448 +1.40(+2.75%)
Jun 27, 2017 50.54 51.37 50.50 51.02 480,562 +0.39(+0.78%)
Jun 26, 2017 50.06 50.89 49.84 50.63 212,758 +0.61(+1.23%)
Jun 23, 2017 48.92 50.10 48.70 50.01 513,442 +1.14(+2.33%)
Jun 22, 2017 49.93 50.19 48.74 48.87 504,774 -1.01(-2.02%)
Jun 21, 2017 49.97 49.97 49.09 49.88 326,622 +0.13(+0.26%)
Jun 20, 2017 51.51 51.55 49.71 49.75 496,286 -1.93(-3.74%)
Jun 19, 2017 52.21 52.47 51.51 51.68 368,553 -0.53(-1.01%)
Jun 16, 2017 51.20 52.25 50.94 52.21 725,105 +0.61(+1.19%)
Jun 15, 2017 50.63 52.34 50.58 51.59 550,623 +0.44(+0.86%)
Jun 14, 2017 51.46 51.46 50.45 51.15 500,958 -0.18(-0.34%)
Jun 13, 2017 50.94 51.42 50.80 51.33 348,565 +0.66(+1.30%)
Jun 12, 2017 49.93 51.24 49.93 50.67 531,880 +1.05(+2.12%)
Jun 09, 2017 49.09 49.97 49.09 49.62 682,712 +0.57(+1.16%)
Jun 08, 2017 48.70 49.18 48.30 49.05 360,190 +0.26(+0.54%)
Jun 07, 2017 47.95 49.00 47.64 48.79 564,345 +0.92(+1.92%)
Jun 06, 2017 48.61 48.79 47.78 47.86 527,998 -1.23(-2.50%)
Jun 05, 2017 48.83 49.71 48.26 49.09 935,154 +0.83(+1.73%)
Jun 02, 2017 48.04 48.74 47.69 48.26 548,770 +0.22(+0.46%)
Jun 01, 2017 47.51 48.35 47.16 48.04 423,249 +0.57(+1.20%)
May 31, 2017 47.47 47.75 46.81 47.47 402,889 +0.13(+0.28%)
May 30, 2017 47.43 47.73 47.29 47.34 258,975 -0.26(-0.55%)
May 26, 2017 46.28 47.71 46.03 47.60 348,385 +1.20(+2.59%)
May 25, 2017 47.18 47.18 46.36 46.40 730,764 -0.52(-1.11%)
May 24, 2017 47.14 47.31 46.70 46.92 390,786 -0.30(-0.64%)
May 23, 2017 46.66 47.27 46.31 47.22 407,259 +0.61(+1.30%)
May 22, 2017 46.36 46.75 46.22 46.62 441,147 +0.26(+0.56%)
May 19, 2017 45.05 46.36 44.92 46.36 742,855 +1.22(+2.69%)
May 18, 2017 44.70 45.63 44.49 45.14 637,217 +0.22(+0.48%)
May 17, 2017 46.83 46.40 44.88 44.92 944,911 -1.91(-4.08%)
May 16, 2017 48.14 48.22 46.36 46.83 818,510 -1.30(-2.71%)
May 15, 2017 47.96 48.44 47.96 48.14 298,397 +0.26(+0.54%)
May 12, 2017 48.22 48.31 47.70 47.88 364,792 -0.35(-0.72%)
May 11, 2017 48.22 48.40 47.70 48.22 608,013 -0.09(-0.18%)
May 10, 2017 48.40 48.88 48.14 48.31 848,851 -0.35(-0.71%)
May 09, 2017 49.18 49.40 48.61 48.66 626,701 -0.61(-1.23%)
May 08, 2017 49.70 50.27 49.14 49.27 1,013,147 -0.43(-0.87%)
May 05, 2017 48.96 49.74 48.90 49.70 573,101 +0.74(+1.51%)
May 04, 2017 49.96 50.05 48.57 48.96 713,021 -0.91(-1.83%)
May 03, 2017 49.96 49.96 49.27 49.87 795,058 -0.17(-0.35%)
May 02, 2017 50.92 51.13 49.64 50.05 853,634 +0.00(+0.00%)
May 01, 2017 50.83 51.26 49.44 50.05 1,626,456 -0.83(-1.62%)
Apr 28, 2017 54.57 54.57 50.79 50.87 3,427,245 -5.47(-9.71%)
Apr 27, 2017 55.87 56.74 54.96 56.35 556,851 +0.22(+0.39%)
Apr 26, 2017 56.78 56.91 55.83 56.13 568,228 -0.65(-1.15%)
Apr 25, 2017 56.56 57.48 56.56 56.78 665,336 +0.61(+1.08%)
Apr 24, 2017 56.48 56.59 56.00 56.17 567,513 +0.39(+0.70%)
Apr 21, 2017 56.22 56.30 55.65 55.78 489,340 -0.48(-0.85%)
Apr 20, 2017 56.00 56.48 55.74 56.26 460,428 +0.61(+1.09%)
Apr 19, 2017 55.26 55.78 55.09 55.65 435,863 +0.65(+1.18%)
Apr 18, 2017 54.31 55.09 54.13 55.00 613,425 +0.52(+0.96%)
Apr 17, 2017 54.26 54.57 53.83 54.48 696,968 +0.52(+0.97%)
Apr 13, 2017 54.61 55.04 53.91 53.96 641,483 -0.78(-1.43%)
Apr 12, 2017 55.74 56.61 54.61 54.74 752,936 -1.17(-2.10%)
Apr 11, 2017 55.22 55.96 54.78 55.91 272,588 +0.56(+1.02%)
Apr 10, 2017 55.52 55.87 55.04 55.35 282,314 -0.17(-0.31%)
Apr 07, 2017 55.35 55.74 55.00 55.52 540,351 +0.09(+0.16%)
Apr 06, 2017 54.87 55.52 54.35 55.44 427,309 +0.48(+0.87%)
Apr 05, 2017 56.04 56.43 54.85 54.96 427,130 -0.83(-1.48%)
Apr 04, 2017 55.48 56.30 55.48 55.78 401,292 +0.17(+0.31%)
Apr 03, 2017 56.26 56.26 55.00 55.61 453,885 -0.52(-0.93%)
Mar 31, 2017 55.91 56.61 55.74 56.13 651,360 +0.17(+0.31%)
Mar 30, 2017 55.48 56.30 55.44 55.96 649,190 +0.43(+0.78%)
Mar 29, 2017 54.96 55.66 54.81 55.52 498,428 +0.48(+0.87%)
Mar 28, 2017 54.74 55.30 54.48 55.04 335,837 +0.22(+0.40%)
Mar 27, 2017 54.22 54.98 53.65 54.83 919,532 +0.04(+0.08%)
Mar 24, 2017 55.04 56.00 54.78 54.78 865,112 -0.13(-0.24%)
Mar 23, 2017 54.70 55.44 53.57 54.91 921,801 +0.39(+0.72%)
Mar 22, 2017 54.09 54.89 54.09 54.52 794,667 +1.00(+1.87%)
Mar 21, 2017 54.39 54.39 53.18 53.52 447,566 -0.61(-1.12%)
Mar 20, 2017 54.22 54.65 53.96 54.13 313,728 -0.09(-0.16%)
Mar 17, 2017 53.87 54.44 53.70 54.22 2,483,708 +0.30(+0.56%)
Mar 16, 2017 54.48 54.65 53.70 53.91 728,445 -0.43(-0.80%)
Mar 15, 2017 54.22 54.57 53.74 54.35 721,005 +0.30(+0.56%)
Mar 14, 2017 53.78 54.35 53.48 54.04 593,074 +0.13(+0.24%)
Mar 13, 2017 54.57 54.87 53.83 53.91 706,867 -0.56(-1.04%)
Mar 10, 2017 55.57 55.61 53.90 54.48 779,878 -0.87(-1.57%)
Mar 09, 2017 55.35 55.91 55.09 55.35 665,809 -0.09(-0.16%)
Mar 08, 2017 55.91 56.26 55.22 55.44 426,360 -0.39(-0.70%)
Mar 07, 2017 56.00 56.48 55.41 55.83 586,276 -0.30(-0.54%)
Mar 06, 2017 55.78 56.35 55.74 56.13 677,512 -0.09(-0.15%)
Mar 03, 2017 55.96 56.39 55.22 56.22 547,977 +0.22(+0.39%)
Mar 02, 2017 57.04 57.04 55.57 56.00 545,072 -1.09(-1.90%)
Mar 01, 2017 55.30 57.56 54.70 57.09 771,531 +2.61(+4.78%)
Feb 28, 2017 54.39 54.70 53.74 54.48 700,349 -0.26(-0.48%)
Feb 27, 2017 54.83 55.22 54.48 54.74 388,334 -0.26(-0.47%)
Feb 24, 2017 54.26 55.04 54.26 55.00 416,375 +0.32(+0.59%)
Feb 23, 2017 54.77 55.28 54.08 54.68 455,945 -0.04(-0.08%)
Feb 22, 2017 54.68 54.85 53.95 54.72 585,975 +0.04(+0.08%)
Feb 21, 2017 54.59 55.07 54.33 54.68 538,148 +0.09(+0.16%)
Feb 17, 2017 54.59 54.59 54.59 0 +0.13(+0.24%)
Feb 16, 2017 54.94 55.20 54.16 54.46 421,633 -0.52(-0.94%)
Feb 15, 2017 54.29 55.24 54.16 54.98 770,490 +0.73(+1.35%)
Feb 14, 2017 54.16 54.68 53.90 54.25 367,326 -0.04(-0.08%)
Feb 13, 2017 53.69 54.51 53.56 54.29 704,363 +0.78(+1.45%)
Feb 10, 2017 54.03 54.16 53.34 53.52 566,602 -0.17(-0.32%)
Feb 09, 2017 52.70 53.99 52.48 53.69 615,814 +1.21(+2.30%)
Feb 08, 2017 52.52 52.70 51.92 52.48 570,569 -0.22(-0.41%)
Feb 07, 2017 52.91 53.19 52.35 52.70 494,452 -0.13(-0.24%)
Feb 06, 2017 53.21 53.56 52.74 52.83 517,510 -0.52(-0.97%)
Feb 03, 2017 53.00 53.69 52.65 53.34 518,316 +0.65(+1.23%)
Feb 02, 2017 53.47 53.47 52.52 52.70 900,052 -0.78(-1.45%)
Feb 01, 2017 52.91 53.77 52.57 53.47 1,188,443 +0.65(+1.22%)
Jan 31, 2017 52.96 53.47 52.52 52.83 4,858,247 -0.34(-0.65%)
Jan 30, 2017 52.83 53.52 52.22 53.17 1,189,244 +0.09(+0.16%)
Jan 27, 2017 52.05 53.60 52.05 53.08 1,501,911 +0.95(+1.82%)
Jan 26, 2017 50.41 52.70 50.41 52.14 1,591,975 +0.22(+0.41%)
Jan 25, 2017 49.38 52.57 49.38 51.92 2,977,651 +4.31(+9.05%)
Jan 24, 2017 47.70 48.09 47.05 47.61 1,598,552 -0.04(-0.09%)
Jan 23, 2017 47.66 48.43 47.48 47.66 732,777 -0.39(-0.81%)
Jan 20, 2017 48.17 49.03 47.96 48.04 1,028,049 -0.13(-0.27%)
Jan 19, 2017 49.29 49.42 48.00 48.17 920,533 -1.03(-2.10%)
Jan 18, 2017 49.55 49.66 48.99 49.21 690,298 -0.09(-0.17%)
Jan 17, 2017 50.20 50.33 49.03 49.29 842,256 -1.03(-2.05%)
Jan 13, 2017 50.33 50.33 50.33 0 -0.39(-0.76%)
Jan 12, 2017 50.54 50.80 49.72 50.72 566,672 +0.00(+0.00%)
Jan 11, 2017 49.85 51.20 49.72 50.72 696,350 +0.69(+1.38%)
Jan 10, 2017 50.41 50.41 49.77 50.03 861,258 -0.17(-0.34%)
Jan 09, 2017 50.15 50.50 49.55 50.20 911,099 +0.00(+0.00%)
Jan 06, 2017 50.63 50.84 50.07 50.20 404,425 -0.22(-0.43%)
Jan 05, 2017 51.62 52.14 49.98 50.41 1,230,481 -1.25(-2.42%)
Jan 04, 2017 50.84 51.88 50.74 51.66 685,810 +0.99(+1.96%)
Jan 03, 2017 51.23 51.45 50.54 50.67 652,324 -0.30(-0.59%)
Dec 30, 2016 50.97 50.97 50.97 0 -0.13(-0.25%)
Dec 29, 2016 50.63 51.28 50.28 51.10 431,097 +0.73(+1.45%)
Dec 28, 2016 51.10 51.40 50.20 50.37 255,717 -0.78(-1.52%)
Dec 27, 2016 50.97 51.45 50.74 51.15 267,072 +0.13(+0.25%)
Dec 23, 2016 51.02 51.02 51.02 0 +0.69(+1.37%)
Dec 22, 2016 50.63 50.80 49.42 50.33 571,430 -0.39(-0.76%)
Dec 21, 2016 50.59 51.08 50.37 50.72 346,259 -0.04(-0.08%)
Dec 20, 2016 49.64 50.89 49.64 50.76 526,351 +1.16(+2.35%)
Dec 19, 2016 49.77 49.94 49.03 49.59 384,766 -0.22(-0.43%)
Dec 16, 2016 49.81 50.50 49.51 49.81 1,127,423 +0.22(+0.43%)
Dec 15, 2016 49.85 50.37 49.47 49.59 441,652 -0.04(-0.09%)
Dec 14, 2016 49.59 50.50 49.38 49.64 332,873 -0.09(-0.17%)
Dec 13, 2016 49.21 49.85 49.12 49.72 345,204 +0.65(+1.32%)
Dec 12, 2016 49.77 49.77 48.43 49.08 383,471 -0.99(-1.98%)
Dec 09, 2016 49.98 50.39 49.85 50.07 504,994 +0.30(+0.61%)
Dec 08, 2016 48.22 49.85 48.22 49.77 608,982 +1.42(+2.94%)
Dec 07, 2016 48.04 48.47 47.61 48.35 661,182 -0.04(-0.09%)
Dec 06, 2016 48.00 48.43 47.18 48.39 377,908 +0.65(+1.35%)
Dec 05, 2016 47.53 48.13 47.40 47.74 304,913 +0.69(+1.47%)
Dec 02, 2016 47.83 48.19 47.01 47.05 172,726 -0.60(-1.27%)
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.