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, 2009
16.18
17.09
16.18
16.51
1,761,029
+0.45(+2.83%)
Apr 29, 2009
15.20
17.05
14.92
16.06
2,467,419
+2.17(+15.59%)
Apr 28, 2009
14.24
14.24
13.68
13.89
1,350,347
-0.52(-3.61%)
Apr 27, 2009
13.82
14.63
13.58
14.41
2,143,869
+0.38(+2.67%)
Apr 24, 2009
13.03
14.08
13.03
14.04
2,524,362
+0.97(+7.46%)
Apr 23, 2009
12.85
13.12
12.62
13.06
1,447,368
+0.21(+1.64%)
Apr 22, 2009
12.29
13.17
12.29
12.85
1,291,669
+0.33(+2.63%)
Apr 21, 2009
11.96
12.56
11.88
12.52
1,405,167
+0.53(+4.39%)
Apr 20, 2009
12.77
12.77
11.66
12.00
1,396,881
-1.03(-7.93%)
Apr 17, 2009
13.12
13.18
12.78
13.03
1,455,593
-0.03(-0.25%)
Apr 16, 2009
12.85
13.19
12.74
13.06
1,522,214
+0.24(+1.90%)
Apr 15, 2009
12.65
12.88
12.45
12.82
947,423
+0.15(+1.20%)
Apr 14, 2009
13.09
13.17
12.59
12.67
1,482,408
-0.59(-4.42%)
Apr 13, 2009
13.03
13.38
12.72
13.26
1,371,288
+0.09(+0.70%)
Apr 09, 2009
12.85
13.18
12.60
13.16
673,432
+0.76(+6.16%)
Apr 08, 2009
12.10
12.43
12.03
12.40
432,604
+0.36(+3.01%)
Apr 07, 2009
12.34
12.35
12.01
12.04
509,172
-0.53(-4.19%)
Apr 06, 2009
12.68
12.91
12.45
12.56
785,632
-0.22(-1.75%)
Apr 03, 2009
12.37
12.81
12.10
12.79
711,157
+0.51(+4.18%)
Apr 02, 2009
11.77
12.51
11.59
12.27
1,063,363
+0.67(+5.79%)
Apr 01, 2009
10.85
11.61
10.80
11.60
1,453,218
+0.65(+5.89%)
Mar 31, 2009
10.95
11.19
10.81
10.96
931,790
+0.07(+0.60%)
Mar 30, 2009
11.18
11.18
10.72
10.89
1,084,958
-1.38(-11.22%)
Mar 26, 2009
11.84
12.31
11.79
12.27
1,223,845
+0.51(+4.37%)
Mar 25, 2009
11.46
12.29
11.39
11.75
795,717
+0.26(+2.29%)
Mar 24, 2009
11.32
11.83
11.32
11.49
513,192
-0.02(-0.17%)
Mar 23, 2009
11.19
11.51
11.16
11.51
929,261
+1.21(+11.76%)
Mar 20, 2009
10.44
10.70
10.04
10.30
1,265,600
+0.06(+0.61%)
Mar 19, 2009
10.45
10.45
10.14
10.24
750,577
-0.16(-1.55%)
Mar 18, 2009
9.989
10.61
9.989
10.40
677,936
+0.26(+2.53%)
Mar 17, 2009
9.680
10.14
9.680
10.14
509,546
+0.36(+3.70%)
Mar 16, 2009
10.01
10.23
9.719
9.779
1,301,005
-0.07(-0.67%)
Mar 13, 2009
9.416
9.950
9.364
9.844
0
+0.41(+4.33%)
Mar 12, 2009
8.909
9.462
8.824
9.436
809,224
+0.49(+5.45%)
Mar 11, 2009
8.429
9.067
8.304
8.949
1,638,113
+0.53(+6.25%)
Mar 10, 2009
7.388
8.429
7.388
8.422
1,283,687
+1.19(+16.38%)
Mar 09, 2009
7.322
7.579
7.210
7.237
724,562
-0.19(-2.57%)
Mar 06, 2009
7.309
7.447
7.171
7.428
0
+0.26(+3.68%)
Mar 05, 2009
7.625
7.685
6.980
7.164
1,921,184
-0.69(-8.80%)
Mar 04, 2009
7.764
7.948
7.533
7.856
1,383,072
-0.25(-3.09%)
Mar 02, 2009
8.304
8.350
7.961
8.106
1,159,276
-0.36(-4.20%)
Feb 27, 2009
8.376
8.725
8.323
8.462
0
-0.08(-0.93%)
Feb 26, 2009
8.804
8.982
8.534
8.541
1,026,029
-0.07(-0.84%)
Feb 25, 2009
8.639
8.778
8.145
8.613
1,771,768
-0.20(-2.24%)
Feb 24, 2009
8.448
8.962
8.284
8.811
1,293,316
+0.41(+4.94%)
Feb 23, 2009
8.494
8.659
8.343
8.396
1,178,012
-0.14(-1.62%)
Feb 20, 2009
8.547
8.725
8.330
8.534
0
-0.05(-0.61%)
Feb 19, 2009
9.061
9.199
8.527
8.587
1,164,418
-0.34(-3.83%)
Feb 18, 2009
9.219
9.278
8.751
8.929
1,091,400
-0.24(-2.66%)
Feb 17, 2009
9.548
9.634
9.146
9.173
1,320,271
-0.61(-6.26%)
Feb 13, 2009
9.996
10.09
9.667
9.785
632,595
-0.22(-2.17%)
Feb 12, 2009
9.864
10.04
9.640
10.00
726,677
+0.12(+1.20%)
Feb 11, 2009
9.930
10.11
9.746
9.884
559,630
-0.01(-0.13%)
Feb 10, 2009
10.29
10.47
9.785
9.897
988,171
-0.51(-4.87%)
Feb 09, 2009
10.37
10.47
10.21
10.40
1,253,923
+0.07(+0.64%)
Feb 06, 2009
9.937
10.58
9.923
10.34
1,734,152
+0.46(+4.67%)
Feb 05, 2009
10.07
10.09
9.732
9.877
1,198,599
-0.26(-2.60%)
Feb 04, 2009
10.25
10.36
10.04
10.14
912,440
-0.18(-1.72%)
Feb 03, 2009
10.77
10.77
10.21
10.32
968,676
-0.41(-3.86%)
Feb 02, 2009
10.50
10.99
10.24
10.73
985,223
+0.22(+2.07%)
Jan 30, 2009
11.14
11.14
10.37
10.52
0
-0.63(-5.61%)
Jan 29, 2009
11.35
11.61
11.04
11.14
656,115
-0.45(-3.92%)
Jan 28, 2009
11.35
11.79
11.35
11.60
769,419
+0.41(+3.71%)
Jan 27, 2009
11.17
11.40
10.99
11.18
715,061
+0.11(+0.95%)
Jan 26, 2009
11.46
11.66
10.87
11.08
1,145,722
-0.30(-2.66%)
Jan 23, 2009
11.42
11.60
11.19
11.38
1,460,148
-0.31(-2.65%)
Jan 22, 2009
12.05
12.14
11.36
11.69
1,572,855
-0.66(-5.33%)
Jan 21, 2009
12.06
12.35
11.77
12.35
2,003,230
+0.24(+2.01%)
Jan 20, 2009
12.26
12.75
12.10
12.10
1,471,782
-0.29(-2.34%)
Jan 16, 2009
11.83
12.83
11.73
12.39
0
+0.70(+5.97%)
Jan 15, 2009
11.36
11.91
10.96
11.69
1,462,526
+0.32(+2.78%)
Jan 14, 2009
11.24
11.40
10.98
11.38
1,055,743
-0.12(-1.03%)
Jan 13, 2009
11.45
11.68
11.28
11.50
739,712
-0.02(-0.17%)
Jan 12, 2009
11.94
12.04
11.45
11.52
961,918
-0.46(-3.85%)
Jan 09, 2009
12.26
12.26
11.71
11.98
702,879
-0.24(-1.94%)
Jan 08, 2009
12.12
12.26
11.93
12.21
1,047,103
+0.09(+0.71%)
Jan 07, 2009
12.12
12.35
11.93
12.13
532,160
-0.14(-1.13%)
Jan 06, 2009
11.97
12.37
11.97
12.27
539,446
+0.44(+3.73%)
Jan 05, 2009
11.56
12.00
11.31
11.83
736,893
+0.21(+1.81%)
Jan 02, 2009
11.15
11.70
10.83
11.62
0
+0.34(+3.04%)
Jan 01, 2009
10.81
11.27
10.73
11.27
0
+0.00(+0.00%)
Dec 31, 2008
10.81
11.27
10.73
11.27
915,317
+0.46(+4.26%)
Dec 30, 2008
10.75
10.85
10.54
10.81
678,356
+0.11(+0.98%)
Dec 29, 2008
10.75
10.81
10.45
10.71
464,734
-0.01(-0.12%)
Dec 26, 2008
10.66
10.79
10.44
10.72
304,774
+0.13(+1.24%)
Dec 24, 2008
10.90
10.90
10.46
10.59
207,498
-0.06(-0.56%)
Dec 23, 2008
11.24
11.24
10.53
10.65
557,431
-0.36(-3.23%)
Dec 22, 2008
11.02
11.18
10.69
11.00
652,085
-0.06(-0.54%)
Dec 19, 2008
10.80
11.33
10.70
11.06
859,968
+0.37(+3.45%)
Dec 18, 2008
10.94
11.31
10.53
10.69
608,164
-0.33(-2.99%)
Dec 17, 2008
10.54
11.11
10.48
11.02
863,451
+0.36(+3.40%)
Dec 16, 2008
10.19
10.67
10.05
10.66
994,069
+0.55(+5.47%)
Dec 15, 2008
10.40
10.63
9.943
10.11
1,097,648
-0.30(-2.85%)
Dec 12, 2008
10.01
10.51
10.01
10.40
696,180
+0.12(+1.15%)
Dec 11, 2008
10.71
10.86
10.17
10.29
904,240
-0.48(-4.46%)
Dec 10, 2008
10.88
11.23
10.61
10.77
687,407
-0.10(-0.91%)
Dec 09, 2008
11.02
11.40
10.68
10.87
789,808
-0.46(-4.07%)
Dec 08, 2008
11.03
11.46
10.96
11.33
659,099
+0.38(+3.43%)
Dec 05, 2008
10.42
11.02
10.10
10.95
692,927
+0.42(+4.00%)
Dec 04, 2008
10.71
11.29
10.38
10.53
802,881
-0.32(-2.91%)
Dec 03, 2008
10.36
10.88
10.12
10.85
577,939
+0.20(+1.92%)
Dec 02, 2008
10.23
10.68
10.04
10.64
763,741
+0.63(+6.32%)
Dec 01, 2008
10.40
10.60
9.989
10.01
1,476,345
-0.62(-5.82%)
Nov 28, 2008
10.39
10.74
10.38
10.63
355,719
+0.28(+2.74%)
Nov 26, 2008
9.469
10.40
9.383
10.34
707,161
+0.74(+7.68%)
Nov 25, 2008
9.528
9.673
9.219
9.607
930,015
+0.26(+2.75%)
Nov 24, 2008
8.264
9.449
8.264
9.351
1,375,649
+1.01(+12.16%)
Nov 21, 2008
8.692
8.692
7.941
8.336
1,650,197
-0.18(-2.16%)
Nov 20, 2008
9.351
9.515
8.481
8.521
935,187
-0.91(-9.64%)
Nov 19, 2008
10.28
10.44
9.364
9.430
807,982
-0.90(-8.67%)
Nov 18, 2008
10.17
10.46
10.05
10.33
863,087
+0.00(+0.00%)
Nov 17, 2008
10.49
10.54
10.03
10.33
642,990
-0.28(-2.67%)
Nov 14, 2008
10.97
11.13
10.35
10.61
0
-0.53(-4.79%)
Nov 13, 2008
10.81
11.14
10.02
11.14
918,841
+0.47(+4.44%)
Nov 12, 2008
11.02
11.19
10.64
10.67
882,557
-0.57(-5.10%)
Nov 11, 2008
11.56
11.56
10.63
11.24
1,448,829
-0.51(-4.32%)
Nov 10, 2008
12.30
12.31
11.57
11.75
800,373
-0.39(-3.20%)
Nov 07, 2008
12.25
12.30
11.83
12.14
0
-0.09(-0.70%)
Nov 06, 2008
13.24
13.29
12.12
12.22
982,058
-1.15(-8.62%)
Nov 05, 2008
13.83
14.11
13.29
13.37
670,642
-0.45(-3.24%)
Nov 04, 2008
13.83
14.21
13.65
13.82
974,921
+0.16(+1.16%)
Nov 03, 2008
12.74
13.72
12.74
13.66
782,384
+0.91(+7.12%)
Oct 31, 2008
12.06
13.00
12.02
12.75
1,054,585
+0.68(+5.67%)
Oct 30, 2008
12.04
12.20
11.55
12.07
939,644
+0.32(+2.69%)
Oct 29, 2008
9.937
12.36
9.937
11.75
979,390
-0.72(-5.80%)
Oct 28, 2008
11.15
12.48
10.91
12.48
2,200,084
+1.49(+13.61%)
Oct 27, 2008
11.39
11.81
10.98
10.98
1,705,955
-0.53(-4.63%)
Oct 24, 2008
11.50
11.73
11.07
11.52
1,069,205
-0.30(-2.56%)
Oct 23, 2008
12.02
12.25
11.06
11.82
1,075,506
-0.28(-2.34%)
Oct 22, 2008
12.10
12.36
11.81
12.10
1,345,825
-0.38(-3.01%)
Oct 21, 2008
12.72
12.89
12.39
12.48
777,393
-0.32(-2.47%)
Oct 20, 2008
12.79
12.90
12.43
12.79
1,062,046
+0.13(+0.99%)
Oct 17, 2008
12.90
13.12
12.50
12.67
838,948
-0.47(-3.61%)
Oct 16, 2008
13.11
13.19
11.82
13.14
1,096,202
-0.01(-0.10%)
Oct 15, 2008
14.10
14.14
13.16
13.16
742,131
-1.17(-8.14%)
Oct 14, 2008
14.61
14.98
13.91
14.32
1,068,259
+0.10(+0.69%)
Oct 13, 2008
13.99
14.22
13.39
14.22
927,283
+0.86(+6.40%)
Oct 10, 2008
13.01
13.81
12.43
13.37
0
-0.03(-0.25%)
Oct 09, 2008
14.33
14.70
13.40
13.40
1,058,371
-1.07(-7.42%)
Oct 08, 2008
15.07
15.07
14.10
14.47
1,846,800
-0.82(-5.34%)
Oct 07, 2008
16.26
16.36
15.28
15.29
1,228,704
-0.81(-5.03%)
Oct 06, 2008
16.29
16.29
15.47
16.10
1,306,553
-0.49(-2.98%)
Oct 03, 2008
17.69
17.90
16.44
16.59
0
-0.89(-5.08%)
Oct 02, 2008
18.17
18.31
17.43
17.48
701,887
-0.79(-4.32%)
Oct 01, 2008
18.37
18.64
18.11
18.27
928,520
-0.19(-1.03%)
Sep 30, 2008
19.75
19.75
18.17
18.46
999,009
-0.55(-2.88%)
Sep 29, 2008
19.14
19.52
18.25
19.01
1,455,291
-0.13(-0.69%)
Sep 26, 2008
18.80
19.23
18.54
19.14
0
+0.34(+1.82%)
Sep 25, 2008
18.43
20.34
18.28
18.80
722,710
+0.38(+2.04%)
Sep 24, 2008
18.28
18.56
18.02
18.42
900,113
+0.09(+0.47%)
Sep 23, 2008
19.23
19.31
18.21
18.34
983,803
-0.76(-4.00%)
Sep 22, 2008
19.84
19.84
19.04
19.10
1,354,115
-0.70(-3.56%)
Sep 19, 2008
19.54
20.34
19.35
19.81
0
+0.40(+2.04%)
Sep 18, 2008
18.27
19.91
18.19
19.41
1,732,509
+1.32(+7.32%)
Sep 17, 2008
18.11
18.35
17.78
18.09
1,339,144
-0.20(-1.08%)
Sep 16, 2008
18.09
18.43
17.57
18.29
1,027,443
-0.15(-0.82%)
Sep 15, 2008
18.83
19.21
18.29
18.44
1,249,344
-0.92(-4.76%)
Sep 12, 2008
19.56
19.64
19.13
19.36
589,515
-0.16(-0.84%)
Sep 11, 2008
18.96
19.52
18.87
19.52
721,432
+0.30(+1.58%)
Sep 10, 2008
19.61
19.72
19.06
19.22
1,164,065
-0.40(-2.01%)
Sep 09, 2008
19.86
20.62
19.56
19.62
1,906,146
-0.01(-0.03%)
Sep 08, 2008
19.23
19.72
18.99
19.62
729,689
+0.87(+4.63%)
Sep 05, 2008
18.73
18.87
18.50
18.75
0
-0.04(-0.21%)
Sep 04, 2008
19.21
19.26
18.77
18.79
786,967
-0.43(-2.23%)
Sep 03, 2008
19.05
19.29
18.57
19.22
950,715
+0.37(+1.96%)
Sep 02, 2008
19.02
19.51
18.75
18.85
791,971
+0.16(+0.88%)
Aug 29, 2008
19.06
19.12
18.64
18.69
0
-0.44(-2.31%)
Aug 28, 2008
18.17
19.28
18.17
19.13
849,359
+0.78(+4.27%)
Aug 27, 2008
18.13
18.62
18.10
18.35
559,866
+0.16(+0.91%)
Aug 26, 2008
18.09
18.27
17.93
18.18
560,734
+0.16(+0.88%)
Aug 25, 2008
18.58
18.61
17.92
18.02
948,301
-0.53(-2.87%)
Aug 22, 2008
18.00
18.59
17.92
18.56
0
+0.70(+3.95%)
Aug 21, 2008
17.58
17.94
17.40
17.85
889,958
+0.07(+0.41%)
Aug 20, 2008
18.62
18.62
17.64
17.78
961,725
-0.68(-3.71%)
Aug 19, 2008
19.20
19.20
18.37
18.46
961,358
-0.66(-3.44%)
Aug 18, 2008
19.56
19.56
18.92
19.12
983,452
-0.36(-1.86%)
Aug 15, 2008
19.87
20.41
19.28
19.48
0
-0.20(-1.04%)
Aug 14, 2008
19.21
19.89
19.17
19.69
738,949
+0.47(+2.47%)
Aug 13, 2008
19.41
19.42
18.89
19.21
800,612
-0.03(-0.17%)
Aug 12, 2008
19.60
19.74
19.19
19.25
736,820
-0.28(-1.42%)
Aug 11, 2008
18.38
19.80
18.38
19.52
1,103,994
+0.91(+4.88%)
Aug 08, 2008
17.69
18.67
17.58
18.62
766,974
+0.99(+5.64%)
Aug 07, 2008
17.84
17.89
17.40
17.62
845,043
-0.25(-1.40%)
Aug 06, 2008
17.89
17.98
17.36
17.87
1,031,857
+0.04(+0.22%)
Aug 05, 2008
17.12
18.13
17.12
17.83
1,605,731
+0.62(+3.60%)
Aug 04, 2008
16.80
17.42
16.50
17.21
1,304,065
+0.52(+3.12%)
Aug 01, 2008
16.79
16.87
16.26
16.69
1,648,182
-0.14(-0.82%)
Jul 31, 2008
17.13
18.14
16.23
16.83
1,751,318
-0.40(-2.29%)
Jul 30, 2008
16.37
17.35
16.34
17.23
2,201,639
-1.07(-5.87%)
Jul 29, 2008
17.42
18.37
17.36
18.30
876,349
+0.80(+4.55%)
Jul 28, 2008
17.77
17.99
17.48
17.50
678,843
-0.34(-1.92%)
Jul 25, 2008
18.06
18.16
17.63
17.84
758,954
-0.27(-1.49%)
Jul 24, 2008
18.66
18.99
18.10
18.11
1,146,003
-0.68(-3.64%)
Jul 23, 2008
17.79
19.02
17.65
18.80
1,705,852
+1.01(+5.66%)
Jul 22, 2008
16.74
17.81
16.55
17.79
1,650,843
+0.97(+5.80%)
Jul 21, 2008
16.46
16.84
16.46
16.82
1,067,346
+0.25(+1.51%)
Jul 18, 2008
16.88
16.88
15.84
16.57
1,485,952
+0.25(+1.53%)
Jul 17, 2008
15.96
16.32
15.64
16.32
1,095,490
+0.38(+2.35%)
Jul 16, 2008
15.48
16.03
15.16
15.94
2,223,459
+0.49(+3.20%)
Jul 15, 2008
15.65
15.72
15.35
15.45
1,950,185
-0.40(-2.49%)
Jul 14, 2008
16.11
16.11
15.77
15.84
1,023,250
-0.07(-0.45%)
Jul 11, 2008
16.04
16.17
15.66
15.92
1,412,800
-0.30(-1.87%)
Jul 10, 2008
16.55
16.60
15.96
16.22
1,973,577
-0.37(-2.22%)
Jul 09, 2008
17.11
17.14
16.55
16.59
1,300,835
-0.55(-3.23%)
Jul 08, 2008
17.43
17.48
16.92
17.14
1,893,596
-0.32(-1.85%)
Jul 07, 2008
17.92
17.92
17.23
17.46
1,242,226
-0.36(-2.03%)
Jul 04, 2008
17.92
18.02
17.75
17.83
644,674
+0.00(+0.00%)
Jul 03, 2008
17.92
18.02
17.75
17.83
644,674
+0.04(+0.22%)
Jul 02, 2008
18.10
18.38
17.76
17.79
1,236,348
-0.27(-1.50%)
Jul 01, 2008
18.44
18.44
17.63
18.06
1,661,107
-0.57(-3.08%)
Jun 30, 2008
18.77
18.89
18.44
18.63
640,425
-0.19(-1.01%)
Jun 27, 2008
19.25
19.35
18.77
18.82
1,451,040
-0.43(-2.26%)
Jun 26, 2008
19.41
19.42
19.16
19.25
1,093,965
-0.20(-1.02%)
Jun 25, 2008
18.87
19.60
18.77
19.45
1,339,695
+0.61(+3.25%)
Jun 24, 2008
18.71
19.02
18.65
18.84
900,532
+0.07(+0.35%)
Jun 23, 2008
19.07
19.09
18.65
18.77
763,255
-0.29(-1.52%)
Jun 20, 2008
19.63
19.75
18.80
19.06
1,056,046
-0.13(-0.69%)
Jun 19, 2008
19.27
19.38
19.01
19.19
909,685
-0.03(-0.17%)
Jun 18, 2008
19.66
19.80
19.09
19.23
1,595,376
-0.57(-2.86%)
Jun 17, 2008
20.11
20.15
19.60
19.79
767,050
-0.25(-1.25%)
Jun 16, 2008
20.10
20.26
19.89
20.04
489,779
-0.22(-1.07%)
Jun 13, 2008
20.08
20.28
19.93
20.26
936,209
+0.28(+1.38%)
Jun 12, 2008
19.92
20.06
19.72
19.99
1,618,441
+0.16(+0.83%)
Jun 11, 2008
20.27
20.27
19.82
19.82
924,511
-0.53(-2.62%)
Jun 10, 2008
20.45
20.54
20.22
20.35
1,082,589
-0.04(-0.19%)
Jun 09, 2008
20.94
20.97
20.22
20.39
1,815,253
-0.62(-2.95%)
Jun 06, 2008
21.48
21.74
20.76
21.01
1,796,644
-0.71(-3.27%)
Jun 05, 2008
21.89
22.07
21.52
21.72
925,842
-0.13(-0.57%)
Jun 04, 2008
21.82
22.11
21.68
21.85
605,007
+0.09(+0.39%)
Jun 03, 2008
21.68
22.08
21.53
21.76
1,749,041
-0.05(-0.24%)
Jun 02, 2008
21.62
21.87
21.50
21.82
848,914
+0.21(+0.98%)
May 30, 2008
21.95
21.95
21.51
21.60
776,466
-0.17(-0.79%)
May 29, 2008
21.78
21.93
21.26
21.78
1,227,887
+0.09(+0.39%)
May 28, 2008
22.16
22.22
21.59
21.69
820,418
-0.34(-1.55%)
May 27, 2008
21.58
22.07
21.58
22.03
646,483
+0.35(+1.61%)
May 26, 2008
22.24
22.27
21.67
21.68
0
+0.00(+0.00%)
May 23, 2008
22.24
22.27
21.67
21.68
580,631
-0.70(-3.12%)
May 22, 2008
22.39
22.63
22.12
22.38
589,474
+0.11(+0.47%)
May 21, 2008
22.52
22.68
22.20
22.28
926,034
-0.30(-1.34%)
May 20, 2008
22.88
22.96
22.49
22.58
685,543
-0.26(-1.15%)
May 19, 2008
22.30
23.28
22.30
22.84
1,022,629
+0.45(+2.00%)
May 16, 2008
22.69
22.89
22.19
22.40
700,567
-0.21(-0.93%)
May 15, 2008
22.64
22.64
22.19
22.61
852,128
+0.05(+0.20%)
May 14, 2008
22.58
22.88
22.40
22.56
773,038
+0.16(+0.71%)
May 13, 2008
22.59
22.78
22.18
22.40
1,232,888
-0.27(-1.19%)
May 12, 2008
22.68
23.03
22.35
22.67
1,446,126
+0.15(+0.67%)
May 09, 2008
22.40
22.78
22.40
22.52
327,141
-0.10(-0.44%)
May 08, 2008
22.22
22.90
22.18
22.62
1,111,281
+0.48(+2.17%)
May 07, 2008
22.39
22.55
22.11
22.14
769,165
-0.29(-1.29%)
May 06, 2008
21.97
22.50
21.96
22.43
566,692
+0.20(+0.89%)
May 05, 2008
22.16
22.45
21.94
22.23
1,132,804
-0.25(-1.11%)
May 02, 2008
22.47
22.54
22.13
22.48
1,351,937
+0.09(+0.41%)
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
.