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, 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%)
Dec 01, 2016 47.96 48.65 47.35 47.66 281,353 -0.22(-0.45%)
Nov 30, 2016 48.04 48.73 47.85 47.87 677,591 +0.00(+0.00%)
Nov 29, 2016 47.10 48.00 47.01 47.87 413,055 +0.78(+1.65%)
Nov 28, 2016 46.88 47.48 46.36 47.10 566,201 +0.73(+1.57%)
Nov 25, 2016 46.28 46.45 46.11 46.37 125,696 +0.26(+0.56%)
Nov 23, 2016 46.11 46.11 46.11 0 -0.21(-0.46%)
Nov 22, 2016 46.07 46.32 45.68 46.32 209,419 +0.47(+1.02%)
Nov 21, 2016 45.86 46.07 45.51 45.86 236,546 +0.09(+0.19%)
Nov 18, 2016 46.37 46.45 45.43 45.77 278,556 -0.38(-0.83%)
Nov 17, 2016 45.64 46.28 45.64 46.15 347,686 +0.60(+1.31%)
Nov 16, 2016 45.09 45.81 45.09 45.56 295,234 +0.47(+1.04%)
Nov 15, 2016 44.66 45.32 44.40 45.09 545,402 +0.17(+0.38%)
Nov 14, 2016 43.25 44.96 43.21 44.92 869,086 +1.88(+4.37%)
Nov 11, 2016 41.76 43.12 41.54 43.04 541,171 +1.49(+3.60%)
Nov 10, 2016 41.33 41.97 41.24 41.54 657,817 +0.85(+2.10%)
Nov 09, 2016 38.94 40.86 38.80 40.69 432,829 +1.58(+4.04%)
Nov 08, 2016 39.28 39.71 39.02 39.11 426,648 -0.17(-0.43%)
Nov 07, 2016 38.64 39.41 38.55 39.28 304,955 +1.24(+3.25%)
Nov 04, 2016 37.66 38.51 37.44 38.04 295,277 +0.34(+0.91%)
Nov 03, 2016 37.79 38.04 37.53 37.70 334,042 -0.04(-0.11%)
Nov 02, 2016 38.04 38.43 37.70 37.74 462,010 -0.38(-1.01%)
Nov 01, 2016 38.72 38.77 37.96 38.13 477,118 -0.60(-1.54%)
Oct 31, 2016 39.07 39.71 38.60 38.72 642,449 -0.34(-0.87%)
Oct 28, 2016 39.24 39.32 38.34 39.07 708,727 -0.21(-0.54%)
Oct 27, 2016 42.27 42.27 38.90 39.28 1,289,117 -2.13(-5.15%)
Oct 26, 2016 41.54 41.88 41.12 41.41 340,624 -0.04(-0.10%)
Oct 25, 2016 41.41 41.97 41.20 41.46 346,787 +0.04(+0.10%)
Oct 24, 2016 41.71 41.71 41.16 41.41 185,659 +0.26(+0.62%)
Oct 21, 2016 40.90 41.37 40.86 41.16 229,715 -0.21(-0.52%)
Oct 20, 2016 41.80 41.93 41.29 41.37 292,570 -0.47(-1.12%)
Oct 19, 2016 41.59 42.44 41.39 41.84 395,407 +0.43(+1.03%)
Oct 18, 2016 41.20 41.80 41.03 41.41 233,337 +0.56(+1.36%)
Oct 17, 2016 41.03 41.33 40.82 40.86 372,971 -0.51(-1.24%)
Oct 14, 2016 42.08 42.39 41.21 41.37 531,648 -0.66(-1.56%)
Oct 13, 2016 42.52 42.76 41.96 42.03 423,770 -0.59(-1.38%)
Oct 12, 2016 42.92 43.22 42.62 42.62 281,253 -0.25(-0.58%)
Oct 11, 2016 43.69 43.69 42.66 42.87 150,832 -0.85(-1.95%)
Oct 10, 2016 43.60 43.99 43.59 43.72 204,565 +0.26(+0.61%)
Oct 07, 2016 43.81 43.85 43.08 43.46 324,768 -0.21(-0.49%)
Oct 06, 2016 44.28 44.28 43.19 43.67 415,015 -0.63(-1.43%)
Oct 05, 2016 44.40 44.66 43.99 44.30 213,320 -0.10(-0.23%)
Oct 04, 2016 44.62 44.96 44.23 44.40 302,816 -0.12(-0.27%)
Oct 03, 2016 44.34 44.54 43.64 44.52 385,611 +0.13(+0.29%)
Sep 30, 2016 43.87 44.68 43.81 44.39 363,099 +0.53(+1.21%)
Sep 29, 2016 43.98 44.22 43.65 43.87 283,145 -0.20(-0.47%)
Sep 28, 2016 43.57 44.08 43.40 44.07 214,405 +0.43(+0.98%)
Sep 27, 2016 43.34 43.69 43.10 43.64 312,964 +0.19(+0.43%)
Sep 26, 2016 43.27 43.60 43.21 43.46 272,743 -0.08(-0.18%)
Sep 23, 2016 42.89 43.79 42.87 43.53 186,548 +0.32(+0.73%)
Sep 22, 2016 42.98 43.39 42.97 43.22 309,844 +0.30(+0.70%)
Sep 21, 2016 42.56 43.05 41.99 42.92 381,163 +0.30(+0.70%)
Sep 20, 2016 44.26 44.26 42.59 42.62 434,383 -1.50(-3.41%)
Sep 19, 2016 43.88 44.34 43.58 44.12 244,919 +0.44(+1.02%)
Sep 16, 2016 43.53 43.93 43.09 43.68 500,589 +0.07(+0.16%)
Sep 15, 2016 43.46 43.64 43.10 43.61 293,368 +0.17(+0.39%)
Sep 14, 2016 43.36 43.87 43.05 43.44 360,021 +0.00(+0.00%)
Sep 13, 2016 43.53 44.36 43.05 43.44 463,708 -0.47(-1.07%)
Sep 12, 2016 44.15 44.54 43.40 43.91 741,239 -0.48(-1.08%)
Sep 09, 2016 45.56 45.58 44.38 44.39 333,180 -1.54(-3.35%)
Sep 08, 2016 45.51 45.95 45.27 45.92 416,899 +0.18(+0.39%)
Sep 07, 2016 44.75 45.75 44.62 45.74 397,984 +1.05(+2.35%)
Sep 06, 2016 45.49 45.61 44.49 44.69 336,272 -0.78(-1.71%)
Sep 02, 2016 45.12 45.47 45.47 45.47 319,822 +0.67(+1.49%)
Sep 01, 2016 45.30 45.36 44.65 44.80 290,854 -0.49(-1.07%)
Aug 31, 2016 45.50 45.65 45.02 45.29 189,432 -0.15(-0.32%)
Aug 30, 2016 45.25 45.46 44.80 45.44 231,145 +0.21(+0.47%)
Aug 29, 2016 45.49 45.58 45.11 45.22 250,829 -0.23(-0.52%)
Aug 26, 2016 45.44 45.90 45.03 45.46 218,496 +0.09(+0.21%)
Aug 25, 2016 45.47 45.69 45.26 45.36 154,164 -0.15(-0.33%)
Aug 24, 2016 46.18 46.18 45.37 45.52 165,177 -0.33(-0.72%)
Aug 23, 2016 46.04 46.56 45.80 45.85 302,726 -0.04(-0.09%)
Aug 22, 2016 46.74 46.74 45.85 45.89 242,545 -0.81(-1.74%)
Aug 19, 2016 46.47 47.07 46.32 46.70 347,425 -0.07(-0.14%)
Aug 18, 2016 46.19 46.79 46.11 46.77 324,333 +0.56(+1.21%)
Aug 17, 2016 45.77 46.25 45.67 46.21 528,820 +0.42(+0.92%)
Aug 16, 2016 45.81 46.05 45.56 45.79 436,865 -0.06(-0.13%)
Aug 15, 2016 45.13 45.94 44.95 45.85 315,874 +0.69(+1.54%)
Aug 12, 2016 45.25 45.45 44.92 45.15 177,028 -0.09(-0.21%)
Aug 11, 2016 45.05 45.43 45.05 45.25 239,189 +0.45(+1.00%)
Aug 10, 2016 44.81 44.95 44.58 44.80 183,409 +0.04(+0.09%)
Aug 09, 2016 44.79 44.83 44.53 44.76 261,447 -0.05(-0.11%)
Aug 08, 2016 44.84 45.03 44.42 44.81 318,362 -0.07(-0.15%)
Aug 05, 2016 44.81 45.17 44.73 44.87 409,616 +0.18(+0.40%)
Aug 04, 2016 44.98 45.25 44.56 44.70 390,563 -0.37(-0.83%)
Aug 03, 2016 44.98 45.38 44.87 45.07 335,583 +0.03(+0.08%)
Aug 02, 2016 45.95 45.95 45.02 45.03 485,685 -0.85(-1.86%)
Aug 01, 2016 46.11 46.28 45.51 45.89 690,816 -0.20(-0.44%)
Jul 29, 2016 46.19 46.78 45.98 46.09 340,738 -0.13(-0.27%)
Jul 28, 2016 46.83 46.83 45.49 46.22 363,941 -0.20(-0.44%)
Jul 27, 2016 46.97 47.01 45.41 46.42 899,257 -0.34(-0.72%)
Jul 26, 2016 47.33 47.33 46.02 46.76 553,084 -0.50(-1.06%)
Jul 25, 2016 47.80 47.83 47.15 47.26 357,015 -0.53(-1.12%)
Jul 22, 2016 47.95 48.21 47.72 47.79 272,375 -0.18(-0.37%)
Jul 21, 2016 48.39 48.67 47.73 47.97 511,608 -0.42(-0.87%)
Jul 20, 2016 48.11 48.66 47.89 48.39 449,399 +0.35(+0.72%)
Jul 19, 2016 47.84 48.47 47.51 48.05 589,216 +0.30(+0.62%)
Jul 18, 2016 47.30 48.04 47.12 47.75 488,099 +0.46(+0.97%)
Jul 15, 2016 46.93 47.30 46.63 47.29 311,238 +0.56(+1.19%)
Jul 14, 2016 46.41 46.92 46.57 46.74 149,800 +0.33(+0.71%)
Jul 13, 2016 46.92 46.97 46.24 46.41 239,860 -0.23(-0.49%)
Jul 12, 2016 46.53 47.12 46.52 46.63 555,654 +0.20(+0.44%)
Jul 11, 2016 45.92 46.53 45.84 46.43 372,404 +0.72(+1.57%)
Jul 08, 2016 45.30 45.91 44.88 45.71 260,383 +0.83(+1.85%)
Jul 07, 2016 44.69 45.15 44.69 44.88 369,273 +0.26(+0.59%)
Jul 06, 2016 43.86 44.69 43.86 44.62 391,927 +0.47(+1.05%)
Jul 05, 2016 44.15 44.31 43.66 44.16 360,357 +0.05(+0.12%)
Jul 01, 2016 44.20 44.10 44.10 44.10 408,370 +0.19(+0.42%)
Jun 30, 2016 43.04 43.94 42.89 43.92 341,221 +0.88(+2.04%)
Jun 29, 2016 42.84 43.26 42.47 43.04 405,351 +0.74(+1.74%)
Jun 28, 2016 42.05 42.49 41.79 42.30 325,156 +0.55(+1.32%)
Jun 27, 2016 42.40 42.91 41.46 41.75 776,169 -1.07(-2.49%)
Jun 24, 2016 42.33 43.36 42.08 42.82 962,795 -1.34(-3.03%)
Jun 23, 2016 43.61 44.17 43.61 44.16 222,457 +1.00(+2.31%)
Jun 22, 2016 43.01 43.48 42.79 43.16 300,664 +0.36(+0.85%)
Jun 21, 2016 43.45 43.45 42.66 42.79 236,730 -0.73(-1.67%)
Jun 20, 2016 43.32 43.74 42.94 43.52 239,769 +0.85(+1.98%)
Jun 17, 2016 42.86 43.35 42.58 42.67 478,571 -0.29(-0.67%)
Jun 16, 2016 43.00 43.19 42.04 42.96 516,675 -0.30(-0.70%)
Jun 15, 2016 43.50 43.97 43.14 43.27 402,614 +0.14(+0.31%)
Jun 14, 2016 43.11 43.55 42.91 43.13 327,806 -0.04(-0.10%)
Jun 13, 2016 43.35 43.51 43.08 43.17 222,988 -0.18(-0.41%)
Jun 10, 2016 43.53 43.58 43.11 43.35 330,324 -0.48(-1.10%)
Jun 09, 2016 44.11 44.16 43.66 43.83 500,377 -0.40(-0.90%)
Jun 08, 2016 43.83 44.41 43.71 44.23 427,330 +0.41(+0.93%)
Jun 07, 2016 44.11 44.18 43.24 43.83 868,613 -0.26(-0.59%)
Jun 06, 2016 42.90 44.26 42.81 44.09 509,563 +1.14(+2.66%)
Jun 03, 2016 42.94 43.14 42.59 42.95 269,673 -0.08(-0.18%)
Jun 02, 2016 41.84 43.02 41.84 43.02 385,954 +0.91(+2.15%)
Jun 01, 2016 41.72 42.18 41.70 42.12 447,076 +0.24(+0.57%)
May 31, 2016 41.69 42.30 41.51 41.88 459,475 +0.41(+0.98%)
May 27, 2016 41.53 41.47 41.47 41.47 290,528 -0.07(-0.16%)
May 26, 2016 41.35 41.88 41.21 41.54 257,496 +0.20(+0.48%)
May 25, 2016 41.33 41.69 41.04 41.34 219,590 +0.07(+0.16%)
May 24, 2016 41.01 41.80 40.94 41.27 461,598 +0.62(+1.52%)
May 23, 2016 41.02 41.45 40.60 40.66 270,490 -0.44(-1.06%)
May 20, 2016 40.21 41.42 40.04 41.09 276,449 +1.13(+2.83%)
May 19, 2016 40.17 40.44 39.78 39.96 255,413 -0.28(-0.69%)
May 18, 2016 40.45 41.07 39.83 40.24 330,055 -0.39(-0.95%)
May 17, 2016 41.39 41.63 40.07 40.62 410,655 -0.74(-1.78%)
May 16, 2016 41.13 41.69 40.82 41.36 332,237 +0.33(+0.80%)
May 13, 2016 42.01 42.03 40.67 41.03 371,176 -1.17(-2.78%)
May 12, 2016 42.74 42.90 41.89 42.20 171,156 -0.53(-1.23%)
May 11, 2016 42.57 42.82 42.24 42.73 213,524 +0.03(+0.06%)
May 10, 2016 42.83 43.31 42.45 42.71 260,233 -0.03(-0.06%)
May 09, 2016 42.83 43.13 42.47 42.73 257,961 -0.14(-0.33%)
May 06, 2016 42.21 42.96 42.18 42.87 255,126 +0.51(+1.21%)
May 05, 2016 42.67 43.00 42.20 42.36 307,229 -0.23(-0.55%)
May 04, 2016 42.91 42.96 42.46 42.60 257,767 -0.42(-0.97%)
May 03, 2016 42.67 43.47 42.44 43.02 281,454 +0.01(+0.02%)
May 02, 2016 42.94 43.07 42.66 43.01 490,389 +0.03(+0.08%)
Apr 29, 2016 42.01 43.55 41.85 42.98 568,293 +0.96(+2.29%)
Apr 28, 2016 41.33 42.41 40.23 42.01 423,079 +1.45(+3.57%)
Apr 27, 2016 40.45 40.61 40.04 40.56 234,854 +0.03(+0.06%)
Apr 26, 2016 40.50 40.71 40.26 40.54 196,212 +0.11(+0.27%)
Apr 25, 2016 40.58 40.58 40.08 40.43 149,836 -0.28(-0.70%)
Apr 22, 2016 40.00 40.82 40.00 40.71 140,097 +0.68(+1.69%)
Apr 21, 2016 40.42 40.46 39.94 40.04 160,319 -0.23(-0.58%)
Apr 20, 2016 40.32 40.47 40.04 40.27 115,683 -0.08(-0.21%)
Apr 19, 2016 40.20 40.86 40.15 40.35 103,646 +0.03(+0.08%)
Apr 18, 2016 40.08 40.35 39.59 40.32 110,581 +0.13(+0.33%)
Apr 15, 2016 39.55 40.24 39.55 40.19 175,366 +0.54(+1.35%)
Apr 14, 2016 40.35 40.46 39.50 39.65 146,830 -0.75(-1.87%)
Apr 13, 2016 39.28 40.50 39.28 40.40 279,929 +1.27(+3.25%)
Apr 12, 2016 38.62 39.49 38.49 39.13 160,781 +0.62(+1.61%)
Apr 11, 2016 38.12 39.11 38.05 38.51 202,479 +0.56(+1.48%)
Apr 08, 2016 38.20 39.21 37.73 37.95 233,013 +0.13(+0.35%)
Apr 07, 2016 38.47 38.82 37.52 37.82 352,433 -0.80(-2.06%)
Apr 06, 2016 38.77 38.90 38.31 38.61 353,766 -0.15(-0.39%)
Apr 05, 2016 38.75 39.30 38.57 38.76 293,950 -0.37(-0.94%)
Apr 04, 2016 40.06 40.06 38.98 39.13 235,758 -0.92(-2.30%)
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.