Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 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, 2011 9.516 9.678 9.263 9.613 3,208,822 +0.46(+5.00%)
Nov 29, 2011 9.247 9.328 9.069 9.155 1,515,336 -0.08(-0.82%)
Nov 28, 2011 9.263 9.505 9.128 9.231 2,046,723 +0.29(+3.25%)
Nov 25, 2011 9.021 9.182 8.940 8.940 332,213 -0.13(-1.43%)
Nov 23, 2011 9.333 9.403 9.026 9.069 1,371,819 -0.35(-3.72%)
Nov 22, 2011 9.489 9.678 9.360 9.419 1,608,265 -0.11(-1.13%)
Nov 21, 2011 9.699 9.801 9.403 9.527 1,638,196 -0.33(-3.33%)
Nov 18, 2011 9.952 9.968 9.721 9.855 4,129,529 -0.05(-0.54%)
Nov 17, 2011 10.13 10.28 9.828 9.909 2,717,774 -0.22(-2.18%)
Nov 16, 2011 9.678 10.40 9.635 10.13 2,456,285 +0.32(+3.24%)
Nov 15, 2011 9.661 9.877 9.467 9.812 1,956,060 +0.15(+1.50%)
Nov 14, 2011 9.742 9.936 9.527 9.667 2,155,162 +0.03(+0.34%)
Nov 11, 2011 9.527 9.694 9.435 9.635 947,414 +0.18(+1.94%)
Nov 10, 2011 9.371 9.538 9.268 9.451 2,008,468 +0.32(+3.48%)
Nov 09, 2011 9.845 9.861 9.107 9.134 3,612,087 -0.99(-9.79%)
Nov 08, 2011 9.963 10.30 9.909 10.12 2,368,863 +0.28(+2.84%)
Nov 07, 2011 9.699 9.898 9.484 9.845 1,709,780 +0.08(+0.83%)
Nov 04, 2011 10.16 10.16 9.538 9.764 3,791,806 -0.15(-1.47%)
Nov 03, 2011 11.41 11.41 9.835 9.909 6,417,067 -1.42(-12.56%)
Nov 02, 2011 11.55 11.74 11.22 11.33 2,419,507 +0.02(+0.19%)
Nov 01, 2011 11.40 11.59 10.95 11.31 2,090,923 -0.59(-4.95%)
Oct 31, 2011 11.98 12.17 11.67 11.90 1,028,821 -0.29(-2.35%)
Oct 28, 2011 12.24 12.31 11.93 12.19 1,830,940 -0.08(-0.65%)
Oct 27, 2011 12.18 12.45 11.77 12.27 1,777,426 +0.58(+4.95%)
Oct 26, 2011 11.55 11.80 11.31 11.69 1,243,429 +0.33(+2.95%)
Oct 25, 2011 11.71 11.79 11.31 11.35 1,379,306 -0.49(-4.13%)
Oct 24, 2011 11.76 12.07 11.67 11.84 1,715,008 +0.18(+1.55%)
Oct 21, 2011 11.37 11.90 11.35 11.66 1,405,797 +0.51(+4.57%)
Oct 20, 2011 10.99 11.24 10.61 11.15 786,576 +0.16(+1.50%)
Oct 19, 2011 11.20 11.34 10.88 10.99 1,571,436 -0.18(-1.57%)
Oct 18, 2011 10.20 11.31 10.07 11.16 2,436,549 +1.01(+10.00%)
Oct 17, 2011 10.37 10.41 10.04 10.15 2,064,346 -0.31(-2.95%)
Oct 14, 2011 10.43 10.57 10.08 10.46 1,079,931 +0.16(+1.60%)
Oct 13, 2011 10.16 10.42 9.999 10.29 1,188,195 +0.03(+0.31%)
Oct 12, 2011 10.06 10.47 9.989 10.26 1,236,947 +0.31(+3.15%)
Oct 11, 2011 9.750 9.999 9.665 9.946 598,826 +0.11(+1.13%)
Oct 10, 2011 9.431 9.835 9.367 9.835 1,011,596 +0.60(+6.50%)
Oct 07, 2011 9.495 9.495 9.017 9.234 1,623,155 -0.19(-1.97%)
Oct 06, 2011 9.187 9.426 9.168 9.420 2,017,354 +0.26(+2.84%)
Oct 05, 2011 8.746 9.224 8.671 9.160 1,747,749 +0.42(+4.80%)
Oct 04, 2011 8.097 8.767 7.858 8.740 2,834,435 +0.56(+6.89%)
Oct 03, 2011 8.873 8.910 8.177 8.177 1,697,731 -0.82(-9.15%)
Sep 30, 2011 9.277 9.288 8.990 9.001 1,045,481 -0.47(-4.94%)
Sep 29, 2011 9.362 9.479 9.213 9.468 1,267,824 +0.34(+3.73%)
Sep 28, 2011 9.468 9.484 8.985 9.128 1,984,649 -0.35(-3.65%)
Sep 27, 2011 9.782 9.952 9.362 9.473 1,857,611 -0.07(-0.78%)
Sep 26, 2011 9.192 9.596 8.995 9.548 1,539,070 +0.47(+5.15%)
Sep 23, 2011 8.836 9.272 8.730 9.080 1,170,379 +0.24(+2.77%)
Sep 22, 2011 9.224 9.314 8.639 8.836 1,914,061 -0.70(-7.30%)
Sep 21, 2011 9.681 10.02 9.527 9.532 1,573,255 -0.19(-1.91%)
Sep 20, 2011 9.532 10.02 9.447 9.718 1,829,707 +0.27(+2.87%)
Sep 19, 2011 9.309 9.521 9.234 9.447 1,367,084 -0.03(-0.28%)
Sep 16, 2011 9.489 9.617 9.383 9.473 1,330,413 -0.02(-0.17%)
Sep 15, 2011 9.574 9.617 9.303 9.489 974,718 +0.03(+0.34%)
Sep 14, 2011 9.245 9.628 9.070 9.458 1,313,399 +0.32(+3.49%)
Sep 13, 2011 9.447 9.484 9.048 9.139 1,997,165 -0.23(-2.44%)
Sep 12, 2011 9.213 9.402 9.133 9.367 1,413,749 +0.01(+0.11%)
Sep 09, 2011 9.548 9.580 9.139 9.357 2,394,563 -0.36(-3.72%)
Sep 08, 2011 9.999 10.15 9.633 9.718 1,135,571 -0.39(-3.84%)
Sep 07, 2011 9.845 10.15 9.792 10.11 692,620 +0.45(+4.62%)
Sep 06, 2011 9.378 9.835 9.266 9.659 1,174,474 -0.13(-1.30%)
Sep 02, 2011 9.718 9.962 9.564 9.787 1,560,727 -0.14(-1.39%)
Sep 01, 2011 10.35 10.48 9.888 9.925 1,127,433 -0.47(-4.50%)
Aug 31, 2011 10.57 10.72 10.28 10.39 1,509,822 -0.15(-1.46%)
Aug 30, 2011 10.26 10.74 10.20 10.55 1,257,057 +0.21(+2.06%)
Aug 29, 2011 9.999 10.34 9.946 10.33 1,354,792 +0.50(+5.08%)
Aug 26, 2011 9.378 9.957 9.240 9.835 1,711,837 +0.36(+3.81%)
Aug 25, 2011 9.128 9.495 9.022 9.473 2,365,470 +0.48(+5.38%)
Aug 24, 2011 8.783 9.043 8.762 8.990 2,459,836 +0.21(+2.42%)
Aug 23, 2011 8.990 9.165 8.746 8.777 2,695,059 -0.18(-2.02%)
Aug 22, 2011 9.075 9.144 8.841 8.958 1,101,091 +0.16(+1.87%)
Aug 19, 2011 8.979 9.293 8.788 8.793 1,384,499 -0.33(-3.61%)
Aug 18, 2011 9.351 9.357 9.006 9.123 1,502,580 -0.55(-5.71%)
Aug 17, 2011 9.941 9.999 9.543 9.675 1,325,537 -0.19(-1.94%)
Aug 16, 2011 9.792 10.02 9.755 9.867 1,111,656 -0.06(-0.59%)
Aug 15, 2011 9.404 9.946 9.404 9.925 1,692,107 +0.62(+6.68%)
Aug 12, 2011 9.282 9.410 9.117 9.303 2,521,082 +0.12(+1.33%)
Aug 11, 2011 8.618 9.309 8.459 9.181 1,861,285 +0.63(+7.40%)
Aug 10, 2011 9.043 9.054 8.432 8.549 2,271,610 -0.67(-7.26%)
Aug 09, 2011 9.675 9.404 8.507 9.218 4,469,186 +0.35(+3.95%)
Aug 08, 2011 9.675 9.750 8.809 8.868 3,746,008 -1.14(-11.41%)
Aug 05, 2011 10.52 10.63 9.816 10.01 2,441,667 -0.27(-2.60%)
Aug 04, 2011 10.92 11.07 10.22 10.28 3,632,382 -0.70(-6.40%)
Aug 03, 2011 11.20 11.27 10.74 10.98 2,059,233 -0.19(-1.74%)
Aug 02, 2011 11.65 11.67 11.17 11.17 1,126,391 -0.58(-4.91%)
Aug 01, 2011 12.00 12.03 11.64 11.75 1,139,365 -0.10(-0.88%)
Jul 29, 2011 11.85 12.12 11.80 11.86 1,038,950 -0.12(-0.96%)
Jul 28, 2011 12.05 12.41 11.96 11.97 1,595,332 -0.05(-0.39%)
Jul 27, 2011 12.24 12.25 11.99 12.02 1,423,835 -0.29(-2.39%)
Jul 26, 2011 12.55 12.55 12.30 12.31 947,151 -0.27(-2.13%)
Jul 25, 2011 12.54 12.79 12.53 12.58 567,452 -0.13(-1.03%)
Jul 22, 2011 12.96 12.96 12.67 12.71 642,446 -0.26(-2.02%)
Jul 21, 2011 12.69 13.05 12.57 12.97 1,334,050 +0.35(+2.74%)
Jul 20, 2011 12.53 12.66 12.46 12.63 931,924 -0.01(-0.08%)
Jul 19, 2011 12.37 12.75 12.36 12.64 1,089,947 +0.41(+3.39%)
Jul 18, 2011 12.42 12.45 11.97 12.22 1,590,967 -0.26(-2.06%)
Jul 15, 2011 12.96 12.96 12.45 12.48 1,247,963 -0.42(-3.25%)
Jul 14, 2011 13.15 13.15 12.77 12.90 1,323,392 -0.17(-1.28%)
Jul 13, 2011 13.18 13.44 13.04 13.07 1,068,298 -0.05(-0.36%)
Jul 12, 2011 13.05 13.32 12.99 13.11 673,405 +0.03(+0.24%)
Jul 11, 2011 13.35 13.44 13.06 13.08 813,674 -0.45(-3.29%)
Jul 08, 2011 13.50 13.59 13.32 13.53 692,424 -0.16(-1.19%)
Jul 07, 2011 13.43 13.74 13.30 13.69 728,371 +0.45(+3.41%)
Jul 06, 2011 13.27 13.35 13.07 13.24 560,106 -0.02(-0.16%)
Jul 05, 2011 13.50 13.53 13.11 13.26 598,463 -0.21(-1.56%)
Jul 01, 2011 12.95 13.54 12.93 13.47 1,198,410 +0.55(+4.26%)
Jun 30, 2011 12.98 13.15 12.86 12.92 1,730,051 -0.05(-0.36%)
Jun 29, 2011 13.49 13.57 12.85 12.97 1,389,752 -0.48(-3.55%)
Jun 28, 2011 13.34 13.44 13.26 13.44 886,026 +0.10(+0.79%)
Jun 27, 2011 13.38 13.60 13.28 13.34 921,519 -0.04(-0.27%)
Jun 24, 2011 13.58 13.70 13.17 13.38 5,910,955 -0.21(-1.54%)
Jun 23, 2011 13.35 13.61 13.29 13.59 991,933 +0.12(+0.90%)
Jun 22, 2011 13.40 13.71 13.17 13.47 682,473 +0.01(+0.08%)
Jun 21, 2011 13.42 13.54 13.30 13.46 503,712 +0.14(+1.02%)
Jun 20, 2011 13.28 13.36 13.26 13.32 671,652 +0.18(+1.36%)
Jun 17, 2011 13.10 13.32 12.99 13.14 1,869,874 +0.19(+1.50%)
Jun 16, 2011 12.72 13.12 12.69 12.95 941,224 +0.27(+2.11%)
Jun 15, 2011 12.97 12.98 12.63 12.68 1,140,303 -0.39(-3.01%)
Jun 14, 2011 13.07 13.28 13.00 13.07 1,305,238 +0.13(+1.01%)
Jun 13, 2011 12.88 12.98 12.69 12.94 1,683,210 +0.09(+0.73%)
Jun 10, 2011 12.96 13.09 12.70 12.85 1,179,486 -0.20(-1.57%)
Jun 09, 2011 12.90 13.17 12.83 13.05 846,826 +0.19(+1.51%)
Jun 08, 2011 12.88 12.99 12.81 12.86 1,206,582 -0.07(-0.57%)
Jun 07, 2011 13.01 13.11 12.87 12.93 1,106,497 -0.02(-0.16%)
Jun 06, 2011 13.25 13.27 12.90 12.95 727,838 -0.29(-2.22%)
Jun 03, 2011 13.24 13.41 13.17 13.25 1,010,619 -0.17(-1.29%)
May 24, 2011 13.58 13.60 13.29 13.42 946,564 -0.10(-0.78%)
May 23, 2011 13.59 13.74 13.48 13.52 998,269 -0.23(-1.64%)
May 20, 2011 13.57 13.90 13.49 13.75 1,051,712 +0.12(+0.88%)
May 19, 2011 13.41 13.65 13.31 13.63 1,962,859 +0.33(+2.48%)
May 18, 2011 12.89 13.32 12.89 13.30 1,682,336 +0.43(+3.34%)
May 17, 2011 12.99 13.06 12.76 12.87 1,462,808 -0.20(-1.53%)
May 16, 2011 13.09 13.25 12.95 13.07 1,085,569 -0.07(-0.52%)
May 13, 2011 13.20 13.23 13.09 13.14 1,205,165 -0.05(-0.40%)
May 12, 2011 13.23 13.36 13.04 13.19 1,461,383 -0.08(-0.59%)
May 11, 2011 13.29 13.51 13.13 13.27 1,886,135 +0.01(+0.04%)
May 10, 2011 14.26 14.26 13.15 13.26 4,444,849 -1.13(-7.84%)
May 09, 2011 14.60 14.60 14.30 14.39 987,011 -0.14(-0.97%)
May 06, 2011 14.72 14.82 14.36 14.53 1,059,123 -0.01(-0.07%)
May 05, 2011 14.46 14.61 14.34 14.54 1,384,510 +0.03(+0.21%)
May 04, 2011 14.75 14.75 14.39 14.51 1,494,276 -0.21(-1.45%)
May 03, 2011 14.87 15.07 14.57 14.72 1,597,369 -0.19(-1.25%)
May 02, 2011 14.90 14.94 14.89 14.91 1,403,148 -0.26(-1.71%)
Apr 29, 2011 15.05 15.32 15.05 15.17 843,402 +0.09(+0.59%)
Apr 28, 2011 15.05 15.14 14.89 15.08 922,738 +0.14(+0.90%)
Apr 27, 2011 14.82 14.98 14.81 14.95 587,190 +0.12(+0.84%)
Apr 26, 2011 14.71 14.98 14.68 14.82 855,371 +0.14(+0.96%)
Apr 25, 2011 14.45 14.78 14.41 14.68 517,657 +0.27(+1.84%)
Apr 21, 2011 14.76 14.80 14.31 14.42 655,935 -0.24(-1.63%)
Apr 20, 2011 14.75 14.94 14.60 14.65 694,051 +0.10(+0.68%)
Apr 19, 2011 14.22 14.56 14.22 14.56 1,049,844 +0.39(+2.75%)
Apr 18, 2011 13.79 14.19 13.72 14.17 1,020,778 +0.20(+1.41%)
Apr 15, 2011 13.82 14.04 13.73 13.97 612,537 +0.16(+1.13%)
Apr 14, 2011 13.68 13.89 13.63 13.81 543,684 -0.01(-0.04%)
Apr 13, 2011 14.08 14.13 13.71 13.82 857,495 -0.19(-1.34%)
Apr 12, 2011 13.91 14.18 13.88 14.01 973,285 +0.00(+0.00%)
Apr 11, 2011 14.01 14.06 13.91 14.01 1,203,091 +0.00(+0.00%)
Apr 08, 2011 14.03 14.21 13.99 14.01 1,471,941 -0.02(-0.15%)
Apr 07, 2011 13.78 14.11 13.76 14.03 1,565,994 +0.24(+1.77%)
Apr 06, 2011 13.45 13.85 13.37 13.78 1,226,052 +0.43(+3.19%)
Apr 05, 2011 13.04 13.54 12.97 13.36 1,874,731 +0.16(+1.18%)
Apr 04, 2011 13.27 13.28 13.13 13.20 964,002 -0.07(-0.51%)
Apr 01, 2011 13.29 13.42 13.15 13.27 814,803 +0.09(+0.71%)
Mar 31, 2011 13.25 13.32 13.13 13.17 781,796 -0.10(-0.78%)
Mar 30, 2011 13.54 13.54 13.22 13.28 1,024,543 -0.15(-1.12%)
Mar 29, 2011 13.64 13.80 13.38 13.43 826,863 -0.28(-2.01%)
Mar 28, 2011 13.84 13.95 13.69 13.70 517,429 -0.07(-0.49%)
Mar 25, 2011 13.65 13.82 13.54 13.77 864,904 +0.19(+1.42%)
Mar 24, 2011 13.64 13.66 13.36 13.58 623,047 +0.01(+0.08%)
Mar 23, 2011 13.51 13.61 13.30 13.57 1,152,460 +0.05(+0.35%)
Mar 22, 2011 13.72 13.72 13.43 13.52 1,015,570 -0.17(-1.25%)
Mar 21, 2011 13.67 13.73 13.63 13.69 766,054 +0.08(+0.61%)
Mar 18, 2011 13.68 13.73 13.40 13.61 1,487,572 +0.15(+1.12%)
Mar 17, 2011 13.71 13.77 13.45 13.46 944,994 +0.01(+0.08%)
Mar 16, 2011 13.93 13.93 13.37 13.45 1,989,183 -0.61(-4.33%)
Mar 15, 2011 14.05 14.19 13.53 14.06 2,308,353 +0.52(+3.88%)
Mar 14, 2011 13.52 13.58 13.25 13.53 1,082,560 -0.11(-0.80%)
Mar 11, 2011 13.68 13.85 13.60 13.64 718,632 -0.04(-0.30%)
Mar 10, 2011 13.85 14.01 13.67 13.68 1,448,652 -0.42(-2.98%)
Mar 09, 2011 14.35 14.35 13.88 14.10 2,075,388 -0.20(-1.38%)
Mar 08, 2011 13.23 14.38 13.23 14.30 4,177,559 +1.42(+11.01%)
Mar 07, 2011 13.11 13.22 12.74 12.88 1,436,704 -0.10(-0.80%)
Mar 04, 2011 13.32 13.32 12.82 12.99 1,380,494 -0.34(-2.57%)
Mar 03, 2011 13.44 13.58 13.15 13.33 1,367,928 +0.12(+0.94%)
Mar 02, 2011 13.25 13.65 13.16 13.21 1,718,849 -0.01(-0.08%)
Mar 01, 2011 13.70 13.78 13.16 13.22 1,606,294 -0.43(-3.12%)
Feb 28, 2011 13.99 14.04 13.55 13.64 1,357,095 -0.26(-1.91%)
Feb 25, 2011 13.72 13.92 13.48 13.91 2,122,335 +0.28(+2.06%)
Feb 24, 2011 13.70 13.92 13.46 13.63 1,647,591 -0.01(-0.04%)
Feb 23, 2011 13.84 14.27 13.39 13.63 1,800,275 -0.23(-1.65%)
Feb 22, 2011 14.38 14.42 13.76 13.86 1,943,281 -0.70(-4.78%)
Feb 18, 2011 14.51 14.68 14.42 14.56 1,572,681 +0.10(+0.72%)
Feb 17, 2011 14.24 14.54 14.19 14.45 1,542,312 +0.19(+1.31%)
Feb 16, 2011 14.04 14.58 14.04 14.27 2,832,562 +0.25(+1.78%)
Feb 15, 2011 13.80 14.16 13.64 14.02 2,135,358 +0.14(+0.97%)
Feb 14, 2011 14.41 14.64 13.33 13.88 4,976,407 -0.60(-4.16%)
Feb 11, 2011 15.59 15.59 14.45 14.48 5,187,846 -1.78(-10.93%)
Feb 10, 2011 16.44 16.68 16.15 16.26 1,287,074 -0.27(-1.60%)
Feb 09, 2011 16.42 16.79 16.42 16.53 1,215,895 +0.09(+0.57%)
Feb 08, 2011 15.94 16.58 15.89 16.43 1,739,233 +0.51(+3.23%)
Feb 07, 2011 15.55 16.01 15.46 15.92 831,496 +0.49(+3.17%)
Feb 04, 2011 15.61 15.62 15.25 15.43 855,915 -0.12(-0.76%)
Feb 03, 2011 15.66 15.66 15.27 15.55 1,292,075 -0.39(-2.46%)
Feb 02, 2011 16.18 16.19 15.85 15.94 670,025 -0.25(-1.53%)
Feb 01, 2011 16.11 16.30 16.05 16.19 895,119 +0.26(+1.62%)
Jan 31, 2011 16.01 16.16 15.89 15.93 829,868 -0.05(-0.32%)
Jan 28, 2011 16.30 16.37 15.93 15.98 764,164 -0.30(-1.87%)
Jan 27, 2011 16.33 16.58 15.95 16.28 676,842 -0.10(-0.60%)
Jan 26, 2011 16.21 16.70 16.05 16.38 963,560 +0.22(+1.37%)
Jan 25, 2011 15.97 16.35 15.90 16.16 1,131,801 +0.09(+0.54%)
Jan 24, 2011 15.59 16.09 15.59 16.07 813,353 +0.51(+3.24%)
Jan 21, 2011 16.07 16.17 15.54 15.57 1,226,617 -0.46(-2.86%)
Jan 20, 2011 15.87 16.27 15.83 16.03 1,218,224 +0.11(+0.71%)
Jan 19, 2011 16.23 16.28 15.88 15.91 1,655,695 -0.38(-2.31%)
Jan 18, 2011 16.09 16.29 15.88 16.29 2,054,737 +0.10(+0.64%)
Jan 14, 2011 15.55 16.21 15.49 16.19 1,587,639 +0.62(+4.01%)
Jan 13, 2011 15.49 15.58 15.39 15.56 580,459 +0.07(+0.47%)
Jan 12, 2011 15.49 15.63 15.36 15.49 711,365 +0.13(+0.87%)
Jan 11, 2011 15.16 15.70 15.16 15.36 1,566,210 +0.31(+2.09%)
Jan 10, 2011 15.24 15.24 14.81 15.04 1,313,595 -0.24(-1.58%)
Jan 07, 2011 15.18 15.56 14.89 15.28 2,539,308 +0.22(+1.44%)
Jan 06, 2011 14.60 15.10 14.53 15.07 2,092,606 +0.28(+1.88%)
Jan 05, 2011 14.52 14.93 13.93 14.79 6,266,713 +0.23(+1.56%)
Jan 04, 2011 15.22 15.31 14.19 14.56 3,925,052 -0.74(-4.85%)
Jan 03, 2011 14.99 15.42 14.94 15.31 769,597 +0.48(+3.23%)
Dec 31, 2010 14.87 14.94 14.80 14.83 308,340 -0.05(-0.31%)
Dec 30, 2010 14.88 15.00 14.83 14.87 460,890 -0.01(-0.03%)
Dec 29, 2010 14.88 14.98 14.79 14.88 558,768 +0.06(+0.38%)
Dec 28, 2010 15.16 15.16 14.82 14.82 392,692 -0.30(-1.98%)
Dec 27, 2010 14.93 15.15 14.83 15.12 563,612 +0.20(+1.31%)
Dec 23, 2010 15.38 15.43 14.90 14.92 785,870 -0.47(-3.08%)
Dec 22, 2010 15.15 15.46 14.94 15.40 1,032,020 +0.23(+1.49%)
Dec 21, 2010 14.85 15.18 14.67 15.17 1,829,124 +0.37(+2.51%)
Dec 20, 2010 14.30 14.83 14.26 14.80 1,573,266 +0.52(+3.61%)
Dec 17, 2010 14.00 14.29 13.93 14.29 1,696,748 +0.27(+1.95%)
Dec 16, 2010 13.70 14.01 13.70 14.01 808,492 +0.35(+2.53%)
Dec 15, 2010 13.83 14.09 13.65 13.67 1,069,194 -0.21(-1.52%)
Dec 14, 2010 13.84 14.10 13.79 13.88 987,959 +0.06(+0.41%)
Dec 13, 2010 13.79 13.92 13.76 13.82 826,119 +0.12(+0.90%)
Dec 10, 2010 13.63 13.78 13.46 13.70 549,103 +0.12(+0.91%)
Dec 09, 2010 13.56 13.64 13.36 13.57 678,271 +0.14(+1.07%)
Dec 08, 2010 13.80 13.82 13.33 13.43 1,254,985 -0.36(-2.58%)
Dec 07, 2010 14.05 14.31 13.74 13.79 832,888 -0.10(-0.74%)
Dec 06, 2010 13.83 13.93 13.65 13.89 655,373 +0.01(+0.04%)
Dec 03, 2010 13.81 13.91 13.45 13.88 961,720 -0.01(-0.07%)
Dec 02, 2010 13.39 14.20 13.31 13.89 2,731,722 +0.50(+3.73%)
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.