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, 2018
47.21
47.44
46.09
46.67
2,472,316
-0.32(-0.67%)
Apr 27, 2018
46.54
47.26
46.00
46.99
528,069
+0.45(+0.97%)
Apr 26, 2018
47.21
47.21
46.00
46.54
629,227
-0.09(-0.19%)
Apr 25, 2018
46.04
46.97
46.04
46.63
375,106
+0.54(+1.17%)
Apr 24, 2018
46.45
46.72
45.95
46.09
588,303
-0.09(-0.20%)
Apr 23, 2018
46.54
46.94
46.04
46.18
731,179
-0.18(-0.39%)
Apr 20, 2018
47.03
47.46
46.13
46.36
489,920
-0.86(-1.81%)
Apr 19, 2018
47.17
47.85
46.94
47.21
444,817
+0.09(+0.19%)
Apr 18, 2018
46.85
47.67
46.81
47.12
736,067
+0.27(+0.58%)
Apr 17, 2018
47.53
47.58
46.81
46.85
709,847
-0.41(-0.86%)
Apr 16, 2018
47.17
47.80
46.63
47.26
705,599
+0.18(+0.38%)
Apr 13, 2018
47.80
48.07
46.85
47.08
995,207
-0.68(-1.41%)
Apr 12, 2018
49.06
49.20
47.71
47.76
807,638
-0.99(-2.03%)
Apr 11, 2018
48.43
48.97
48.25
48.75
349,988
+0.14(+0.28%)
Apr 10, 2018
48.79
49.38
48.34
48.61
451,025
+0.36(+0.75%)
Apr 09, 2018
48.43
48.61
48.07
48.25
318,179
-0.05(-0.09%)
Apr 06, 2018
48.43
49.29
48.03
48.30
362,697
-0.36(-0.74%)
Apr 05, 2018
49.06
49.51
48.43
48.66
358,815
-0.23(-0.46%)
Apr 04, 2018
47.67
49.06
47.67
48.88
298,412
+0.81(+1.69%)
Apr 03, 2018
47.67
48.07
47.21
48.07
460,318
+0.59(+1.23%)
Apr 02, 2018
48.39
48.66
47.12
47.49
756,948
-0.99(-2.04%)
Mar 29, 2018
48.48
48.48
48.48
0
+0.41(+0.84%)
Mar 28, 2018
48.61
48.95
47.85
48.07
455,573
-0.41(-0.84%)
Mar 27, 2018
48.34
48.88
48.07
48.48
612,183
+0.27(+0.56%)
Mar 26, 2018
47.98
49.02
47.89
48.21
684,081
+0.68(+1.42%)
Mar 23, 2018
47.67
48.57
47.35
47.53
557,271
-0.09(-0.19%)
Mar 22, 2018
48.25
48.43
47.44
47.62
934,385
-0.86(-1.77%)
Mar 21, 2018
48.52
48.93
48.34
48.48
352,243
+0.00(+0.00%)
Mar 20, 2018
48.48
48.59
47.62
48.48
667,623
+0.05(+0.09%)
Mar 19, 2018
48.79
49.02
48.12
48.43
623,713
-0.45(-0.92%)
Mar 16, 2018
49.20
49.78
48.48
48.88
4,181,175
-0.23(-0.46%)
Mar 15, 2018
49.56
49.78
48.93
49.11
879,777
-0.41(-0.82%)
Mar 14, 2018
50.73
50.77
49.24
49.51
1,063,461
-1.08(-2.14%)
Mar 13, 2018
52.44
53.03
50.55
50.59
1,172,584
-1.67(-3.19%)
Mar 12, 2018
51.59
52.89
51.31
52.26
986,984
+0.72(+1.40%)
Mar 09, 2018
51.90
52.31
51.31
51.54
707,647
-0.41(-0.78%)
Mar 08, 2018
52.04
52.13
51.54
51.95
672,377
+0.05(+0.09%)
Mar 07, 2018
52.60
51.68
51.90
590,560
-0.77(-1.45%)
Mar 06, 2018
52.04
53.03
51.90
52.67
502,340
+0.68(+1.30%)
Mar 05, 2018
51.18
52.22
51.04
51.99
436,175
+0.59(+1.14%)
Mar 02, 2018
50.91
51.54
50.55
51.40
484,152
+0.14(+0.26%)
Mar 01, 2018
51.45
52.26
51.13
51.27
865,608
-0.36(-0.70%)
Feb 28, 2018
52.08
52.08
51.45
51.63
829,393
-0.45(-0.87%)
Feb 27, 2018
52.76
53.21
51.72
52.08
728,621
-0.82(-1.54%)
Feb 26, 2018
52.23
53.25
51.65
52.90
694,779
+0.94(+1.80%)
Feb 23, 2018
50.22
52.14
50.22
51.96
586,648
+1.79(+3.56%)
Feb 22, 2018
50.17
638,056
+0.00(+0.00%)
Feb 21, 2018
49.73
50.44
49.73
50.17
458,627
+0.67(+1.35%)
Feb 20, 2018
49.46
50.08
48.92
49.50
384,108
-0.18(-0.36%)
Feb 16, 2018
49.68
49.68
49.68
0
-0.98(-1.94%)
Feb 15, 2018
50.17
50.71
49.77
50.66
617,730
+0.62(+1.25%)
Feb 14, 2018
49.01
50.62
49.01
50.04
695,022
+0.62(+1.26%)
Feb 13, 2018
48.66
49.73
48.48
49.41
543,123
+0.49(+1.00%)
Feb 12, 2018
48.97
49.46
48.34
48.92
625,016
+0.09(+0.18%)
Feb 09, 2018
48.25
49.15
46.74
48.83
947,940
+0.94(+1.96%)
Feb 08, 2018
49.99
50.53
47.90
47.90
793,319
-2.10(-4.20%)
Feb 07, 2018
51.65
51.65
50.35
49.99
587,004
-0.04(-0.09%)
Feb 06, 2018
48.83
50.13
48.43
50.04
966,210
+0.62(+1.26%)
Feb 05, 2018
51.29
51.56
49.33
49.41
1,161,167
-2.23(-4.32%)
Feb 02, 2018
50.44
52.49
50.40
51.65
1,266,526
+1.07(+2.12%)
Feb 01, 2018
56.47
56.47
49.15
50.57
3,290,195
-8.47(-14.35%)
Jan 31, 2018
61.33
61.91
58.52
59.05
2,124,716
-0.23(-0.39%)
Jan 30, 2018
59.64
60.13
59.15
59.28
541,475
-0.54(-0.90%)
Jan 29, 2018
59.23
60.26
58.88
59.81
400,936
+0.76(+1.28%)
Jan 26, 2018
60.48
60.84
58.34
59.06
505,485
-1.52(-2.51%)
Jan 25, 2018
59.81
60.57
59.41
60.57
570,835
+1.03(+1.72%)
Jan 24, 2018
60.35
60.48
59.46
59.55
388,563
-0.45(-0.74%)
Jan 23, 2018
59.19
60.26
58.65
59.99
375,241
+0.67(+1.13%)
Jan 22, 2018
59.55
59.73
59.15
59.32
714,483
-0.31(-0.52%)
Jan 19, 2018
59.37
59.95
59.23
59.64
411,396
+0.09(+0.15%)
Jan 18, 2018
59.19
59.68
59.10
59.55
378,200
+0.13(+0.23%)
Jan 17, 2018
59.95
60.80
59.34
59.41
356,869
-0.54(-0.89%)
Jan 16, 2018
59.77
60.48
59.50
59.95
720,800
-0.04(-0.07%)
Jan 12, 2018
59.99
59.99
59.99
0
-0.09(-0.15%)
Jan 11, 2018
58.79
60.17
58.25
60.08
327,077
+1.65(+2.83%)
Jan 10, 2018
58.07
58.43
544,001
-0.40(-0.68%)
Jan 09, 2018
58.07
59.37
58.07
58.83
760,945
+0.85(+1.46%)
Jan 08, 2018
58.07
58.52
57.83
57.98
485,525
-0.22(-0.38%)
Jan 05, 2018
58.74
58.74
58.07
58.21
288,266
-0.36(-0.61%)
Jan 04, 2018
58.43
58.92
58.03
58.57
561,891
+0.40(+0.69%)
Jan 03, 2018
58.30
58.34
57.36
58.16
348,766
-0.04(-0.08%)
Jan 02, 2018
59.06
59.32
57.94
58.21
456,520
-0.76(-1.29%)
Dec 29, 2017
58.97
58.97
58.97
0
-0.80(-1.34%)
Dec 28, 2017
60.89
60.89
59.55
59.77
569,154
-1.03(-1.69%)
Dec 27, 2017
62.05
62.18
60.71
60.80
397,709
-1.21(-1.94%)
Dec 26, 2017
60.98
62.09
60.98
62.00
259,325
+1.03(+1.68%)
Dec 22, 2017
61.06
61.65
60.17
60.98
511,426
+0.00(+0.00%)
Dec 21, 2017
62.36
62.45
60.89
60.98
369,856
-1.25(-2.01%)
Dec 20, 2017
62.89
63.07
62.18
62.23
343,365
-0.71(-1.13%)
Dec 19, 2017
62.76
63.25
62.18
62.94
275,096
+0.13(+0.21%)
Dec 18, 2017
62.54
63.30
62.14
62.81
592,234
+0.76(+1.22%)
Dec 15, 2017
62.27
63.21
61.96
62.05
848,799
-0.13(-0.22%)
Dec 14, 2017
63.16
63.39
61.91
62.18
467,883
-0.76(-1.21%)
Dec 13, 2017
63.79
63.79
62.92
62.94
371,427
-0.62(-0.98%)
Dec 12, 2017
64.41
64.50
62.85
63.56
470,556
-0.54(-0.84%)
Dec 11, 2017
63.88
64.35
63.61
64.10
476,702
+0.13(+0.21%)
Dec 08, 2017
63.88
64.14
62.85
63.97
635,992
+0.00(+0.00%)
Dec 07, 2017
62.54
63.90
62.54
688,308
+0.00(+0.00%)
Dec 06, 2017
62.63
62.81
61.73
62.67
420,035
+0.18(+0.29%)
Dec 05, 2017
63.30
63.39
62.40
62.49
500,030
-0.49(-0.78%)
Dec 04, 2017
60.62
63.25
60.62
62.98
1,023,517
+2.37(+3.90%)
Dec 01, 2017
59.55
61.02
58.79
60.62
1,090,201
-0.22(-0.37%)
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%)
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
.