Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
21.75
21.93
21.28
21.34
1,322,696
-0.38(-1.73%)
Apr 29, 2008
21.07
21.83
20.94
21.72
1,168,518
+0.59(+2.77%)
Apr 28, 2008
21.07
21.24
20.85
21.13
904,731
+0.00(+0.00%)
Apr 25, 2008
21.10
21.35
20.78
21.13
1,425,834
-0.07(-0.31%)
Apr 24, 2008
20.83
21.32
20.10
21.20
2,876,664
+0.29(+1.39%)
Apr 23, 2008
20.79
21.24
20.42
20.91
3,563,682
-0.29(-1.37%)
Apr 22, 2008
23.99
24.03
21.09
21.20
6,833,500
-3.39(-13.79%)
Apr 21, 2008
24.57
24.67
24.19
24.59
653,333
+0.02(+0.08%)
Apr 18, 2008
23.99
24.92
23.99
24.57
476,209
+0.17(+0.70%)
Apr 17, 2008
24.57
24.57
24.23
24.40
470,792
-0.16(-0.64%)
Apr 16, 2008
24.13
24.65
24.13
24.55
690,479
+0.50(+2.08%)
Apr 15, 2008
24.23
24.30
24.00
24.05
759,528
-0.16(-0.65%)
Apr 14, 2008
24.16
24.35
24.02
24.21
928,426
+0.01(+0.05%)
Apr 11, 2008
24.44
24.54
24.16
24.20
612,215
-0.45(-1.82%)
Apr 10, 2008
24.86
24.86
24.56
24.65
687,334
-0.04(-0.16%)
Apr 09, 2008
25.44
25.61
24.68
24.69
1,034,494
-0.86(-3.35%)
Apr 08, 2008
25.71
25.76
25.29
25.54
927,801
-0.16(-0.64%)
Apr 07, 2008
25.87
25.87
25.61
25.71
784,526
+0.03(+0.13%)
Apr 04, 2008
25.77
25.80
25.26
25.67
815,962
-0.08(-0.31%)
Apr 03, 2008
26.11
26.17
25.67
25.75
721,992
-0.36(-1.36%)
Apr 02, 2008
25.37
26.23
25.35
26.11
1,257,885
+0.63(+2.48%)
Apr 01, 2008
25.25
25.58
24.88
25.48
1,409,322
+0.29(+1.15%)
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%)
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
.