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 (%)
Dec 31, 2007 18.30 18.82 18.23 18.51 1,599,307 +0.03(+0.16%)
Dec 28, 2007 18.69 19.10 18.29 18.48 711,649 -0.35(-1.85%)
Dec 27, 2007 19.03 19.16 18.83 18.83 652,982 -0.40(-2.07%)
Dec 26, 2007 19.11 19.35 18.90 19.23 740,121 +0.05(+0.29%)
Dec 24, 2007 19.01 19.31 18.92 19.18 504,998 +0.17(+0.89%)
Dec 21, 2007 19.26 19.37 18.64 19.01 1,657,641 +0.05(+0.29%)
Dec 20, 2007 19.06 19.11 18.42 18.95 649,799 +0.05(+0.29%)
Dec 19, 2007 18.86 19.43 18.51 18.90 1,186,829 -0.03(-0.16%)
Dec 18, 2007 18.70 18.99 18.22 18.93 1,315,844 +0.55(+3.01%)
Dec 17, 2007 18.46 18.87 18.34 18.37 865,007 -0.32(-1.71%)
Dec 14, 2007 18.70 19.19 18.56 18.69 1,338,908 -0.14(-0.77%)
Dec 13, 2007 18.70 18.90 18.36 18.84 1,302,535 -0.06(-0.32%)
Dec 12, 2007 19.11 19.64 18.45 18.90 1,683,863 +0.35(+1.88%)
Dec 11, 2007 19.87 20.50 18.38 18.55 2,718,916 -1.37(-6.88%)
Dec 10, 2007 19.48 20.61 19.25 19.92 1,849,785 +0.53(+2.73%)
Dec 07, 2007 19.49 19.70 19.17 19.39 1,868,597 -0.01(-0.05%)
Dec 06, 2007 18.03 19.48 17.99 19.40 3,709,373 +1.31(+7.22%)
Dec 05, 2007 17.63 18.20 17.63 18.09 1,759,822 +0.65(+3.72%)
Dec 04, 2007 17.84 17.99 17.36 17.45 1,574,701 -0.55(-3.07%)
Dec 03, 2007 17.93 18.17 17.65 18.00 2,477,433 +0.35(+2.01%)
Nov 30, 2007 17.10 17.72 17.10 17.65 2,331,280 +1.01(+6.09%)
Nov 29, 2007 16.59 16.83 16.22 16.63 1,822,752 -0.06(-0.36%)
Nov 28, 2007 16.44 16.83 16.31 16.69 2,465,277 +0.57(+3.52%)
Nov 27, 2007 16.31 16.63 15.87 16.13 2,673,231 -0.10(-0.65%)
Nov 26, 2007 16.75 17.10 16.20 16.23 3,512,331 -0.70(-4.15%)
Nov 23, 2007 16.53 17.09 16.53 16.93 817,965 +0.54(+3.28%)
Nov 21, 2007 16.77 16.88 16.39 16.39 1,911,093 -0.65(-3.80%)
Nov 20, 2007 17.69 17.81 16.57 17.04 3,317,668 -0.62(-3.53%)
Nov 19, 2007 18.30 18.30 17.59 17.67 1,850,334 -0.74(-4.01%)
Nov 16, 2007 18.83 19.00 18.22 18.40 1,404,088 -0.41(-2.20%)
Nov 15, 2007 19.22 19.48 18.71 18.82 1,381,275 -0.46(-2.38%)
Nov 14, 2007 19.45 20.07 19.21 19.28 2,250,643 +0.04(+0.21%)
Nov 13, 2007 18.83 19.33 18.55 19.24 1,666,014 +0.53(+2.85%)
Nov 12, 2007 18.79 19.47 18.66 18.70 1,491,332 -0.12(-0.64%)
Nov 09, 2007 18.14 19.03 18.11 18.82 1,600,031 +0.25(+1.34%)
Nov 08, 2007 18.60 18.75 18.18 18.57 2,416,853 +0.06(+0.32%)
Nov 07, 2007 18.95 19.11 18.48 18.51 1,394,261 -0.63(-3.28%)
Nov 06, 2007 18.99 19.27 18.78 19.14 1,096,837 +0.20(+1.08%)
Nov 05, 2007 18.59 19.31 18.59 18.94 1,495,433 -0.14(-0.73%)
Nov 02, 2007 19.55 20.01 18.91 19.08 2,149,553 -0.40(-2.05%)
Nov 01, 2007 19.94 20.21 19.46 19.48 1,943,869 -0.72(-3.58%)
Oct 31, 2007 20.81 21.03 20.04 20.20 2,172,416 -0.33(-1.60%)
Oct 30, 2007 20.58 20.73 20.19 20.53 1,503,363 +0.03(+0.17%)
Oct 29, 2007 20.84 20.99 20.33 20.49 1,786,146 -0.27(-1.30%)
Oct 26, 2007 20.44 21.26 20.35 20.76 3,183,216 +0.72(+3.58%)
Oct 25, 2007 19.78 20.69 19.78 20.04 2,687,643 -0.30(-1.49%)
Oct 24, 2007 20.17 20.48 19.57 20.35 2,043,860 +0.02(+0.10%)
Oct 23, 2007 20.47 20.64 20.21 20.33 2,265,474 +0.08(+0.39%)
Oct 22, 2007 19.14 20.69 19.14 20.25 2,513,160 +0.93(+4.83%)
Oct 19, 2007 19.33 19.79 19.24 19.32 2,429,930 -0.15(-0.77%)
Oct 18, 2007 19.57 19.64 19.27 19.47 1,745,033 -0.21(-1.06%)
Oct 17, 2007 19.98 20.30 19.30 19.68 2,150,756 -0.13(-0.65%)
Oct 16, 2007 20.18 20.31 19.74 19.80 1,431,564 -0.53(-2.62%)
Oct 15, 2007 20.90 20.97 20.19 20.34 1,749,645 -0.58(-2.79%)
Oct 12, 2007 21.23 21.33 20.81 20.92 2,540,235 -0.47(-2.21%)
Oct 11, 2007 21.65 21.67 21.18 21.40 2,461,216 +0.32(+1.51%)
Oct 10, 2007 21.07 21.22 20.82 21.08 1,518,004 +0.01(+0.05%)
Oct 09, 2007 21.17 21.26 20.79 21.07 1,097,640 +0.00(+0.00%)
Oct 08, 2007 21.38 22.18 21.00 21.07 1,077,383 -0.39(-1.84%)
Oct 05, 2007 21.47 21.83 21.28 21.46 1,742,024 +0.10(+0.47%)
Oct 04, 2007 21.68 21.77 20.66 21.36 1,931,359 -0.27(-1.24%)
Oct 03, 2007 21.23 22.00 21.23 21.63 2,405,261 +0.32(+1.52%)
Oct 02, 2007 20.80 22.11 20.80 21.31 2,748,412 +0.53(+2.57%)
Oct 01, 2007 20.44 20.94 20.44 20.77 1,876,894 +0.36(+1.76%)
Sep 28, 2007 20.39 20.62 20.23 20.41 838,522 +0.04(+0.22%)
Sep 27, 2007 20.24 20.68 19.88 20.37 1,815,628 +0.27(+1.34%)
Sep 26, 2007 20.44 20.44 19.95 20.10 1,601,034 -0.13(-0.64%)
Sep 25, 2007 19.90 20.35 19.37 20.23 1,925,733 -0.06(-0.30%)
Sep 24, 2007 21.07 21.16 20.17 20.29 1,842,703 -0.87(-4.10%)
Sep 21, 2007 21.36 21.46 20.84 21.16 2,637,504 -0.02(-0.07%)
Sep 20, 2007 22.00 22.29 20.97 21.17 3,054,259 -0.99(-4.46%)
Sep 19, 2007 22.69 23.49 22.01 22.16 3,421,275 -0.35(-1.57%)
Sep 18, 2007 21.52 22.59 21.08 22.51 2,213,731 +1.24(+5.84%)
Sep 17, 2007 21.16 21.59 21.07 21.27 1,084,202 +0.02(+0.09%)
Sep 14, 2007 20.54 21.31 20.44 21.25 1,311,432 +0.49(+2.35%)
Sep 13, 2007 20.51 21.15 20.31 20.76 1,517,883 +0.34(+1.66%)
Sep 12, 2007 20.38 20.74 20.27 20.42 1,200,525 +0.02(+0.07%)
Sep 11, 2007 20.48 20.79 20.33 20.41 1,649,368 -0.02(-0.12%)
Sep 10, 2007 20.89 20.89 20.26 20.43 1,570,750 -0.45(-2.15%)
Sep 07, 2007 21.23 21.37 20.79 20.88 1,930,947 -0.72(-3.32%)
Sep 06, 2007 21.69 21.83 21.16 21.60 1,318,852 -0.06(-0.30%)
Sep 05, 2007 22.23 22.23 21.55 21.66 1,567,742 -0.69(-3.10%)
Sep 04, 2007 22.08 22.69 21.77 22.36 1,118,497 +0.17(+0.79%)
Aug 31, 2007 21.94 22.38 21.61 22.18 1,539,664 +0.59(+2.72%)
Aug 30, 2007 21.27 21.88 21.15 21.59 1,329,883 -0.01(-0.05%)
Aug 29, 2007 21.09 21.61 21.00 21.61 1,645,958 +0.57(+2.73%)
Aug 28, 2007 21.83 21.83 20.99 21.03 2,082,367 -0.91(-4.14%)
Aug 27, 2007 22.48 22.81 21.79 21.94 1,152,792 -0.70(-3.08%)
Aug 24, 2007 22.66 23.03 22.26 22.64 1,553,502 -0.00(-0.02%)
Aug 23, 2007 23.17 23.43 22.57 22.64 1,274,529 -0.44(-1.90%)
Aug 22, 2007 22.86 23.21 22.61 23.08 1,453,224 +0.30(+1.34%)
Aug 21, 2007 22.54 23.05 22.30 22.78 1,149,383 -0.04(-0.17%)
Aug 20, 2007 23.19 23.24 22.52 22.82 1,658,794 -0.25(-1.10%)
Aug 17, 2007 22.96 23.62 22.34 23.07 3,118,838 +0.56(+2.48%)
Aug 16, 2007 21.44 22.62 21.00 22.51 4,297,101 +0.89(+4.13%)
Aug 15, 2007 22.09 22.41 21.54 21.62 1,960,850 -0.51(-2.30%)
Aug 14, 2007 22.66 22.94 21.98 22.13 1,744,030 -0.71(-3.10%)
Aug 13, 2007 23.88 24.08 22.50 22.84 2,381,195 -0.98(-4.12%)
Aug 10, 2007 24.26 24.66 23.50 23.82 2,519,341 -0.60(-2.45%)
Aug 09, 2007 24.38 24.87 23.43 24.42 4,351,451 -0.11(-0.47%)
Aug 08, 2007 24.92 48.20 24.31 24.53 5,706,003 +0.40(+1.65%)
Aug 07, 2007 23.33 24.43 23.33 24.13 4,041,659 +0.42(+1.77%)
Aug 06, 2007 23.37 23.71 22.49 23.71 3,548,875 +0.05(+0.23%)
Aug 03, 2007 23.74 24.29 23.59 23.66 3,710,677 -0.63(-2.61%)
Aug 02, 2007 23.18 24.50 23.15 24.29 3,614,611 +1.21(+5.25%)
Aug 01, 2007 22.76 23.22 21.23 23.08 6,740,239 +0.14(+0.63%)
Jul 31, 2007 23.54 23.84 22.94 22.94 1,864,427 -0.50(-2.13%)
Jul 30, 2007 23.18 23.63 23.05 23.43 2,520,637 +0.32(+1.40%)
Jul 27, 2007 23.22 23.88 22.99 23.11 3,310,470 -0.26(-1.11%)
Jul 26, 2007 22.95 23.43 22.69 23.37 3,552,639 +0.00(+0.02%)
Jul 25, 2007 23.14 23.68 22.95 23.37 2,769,077 +0.31(+1.36%)
Jul 24, 2007 23.52 23.52 22.61 23.05 3,299,985 -0.49(-2.10%)
Jul 23, 2007 24.18 24.18 23.46 23.54 2,127,893 -0.71(-2.92%)
Jul 20, 2007 24.57 24.57 23.84 24.25 2,053,888 -0.52(-2.11%)
Jul 19, 2007 24.66 24.90 24.56 24.78 1,274,100 +0.25(+1.02%)
Jul 18, 2007 24.46 24.90 24.33 24.53 2,534,138 -0.21(-0.85%)
Jul 17, 2007 24.87 25.11 24.68 24.74 1,348,936 -0.23(-0.94%)
Jul 16, 2007 25.13 25.28 24.71 24.97 1,803,996 -0.12(-0.50%)
Jul 13, 2007 24.40 25.25 24.21 25.10 2,464,479 +0.84(+3.47%)
Jul 12, 2007 24.11 24.32 23.78 24.25 1,441,592 +0.24(+1.02%)
Jul 11, 2007 23.81 24.09 23.58 24.01 1,773,110 +0.09(+0.40%)
Jul 10, 2007 24.55 24.55 23.88 23.91 2,061,710 -0.72(-2.91%)
Jul 09, 2007 24.92 24.92 24.54 24.63 1,143,166 -0.20(-0.80%)
Jul 06, 2007 24.26 25.05 24.07 24.83 1,960,028 +0.63(+2.62%)
Jul 05, 2007 24.17 24.31 23.98 24.20 1,185,884 +0.15(+0.62%)
Jul 03, 2007 24.13 24.41 24.03 24.05 858,577 -0.08(-0.35%)
Jul 02, 2007 24.06 24.22 23.86 24.13 1,688,275 +0.02(+0.08%)
Jun 29, 2007 24.43 24.50 23.91 24.11 1,598,828 -0.12(-0.51%)
Jun 28, 2007 24.11 24.47 24.01 24.24 1,066,152 -0.24(-0.98%)
Jun 27, 2007 23.53 24.57 23.43 24.48 1,903,848 +0.77(+3.26%)
Jun 26, 2007 24.31 24.44 23.54 23.70 2,753,036 -0.60(-2.46%)
Jun 25, 2007 24.41 24.63 24.07 24.30 2,179,053 -0.10(-0.41%)
Jun 22, 2007 24.85 24.85 24.22 24.40 2,210,722 -0.57(-2.28%)
Jun 21, 2007 25.43 25.43 24.56 24.97 2,233,893 -0.46(-1.80%)
Jun 20, 2007 26.04 26.06 25.43 25.43 1,309,827 -0.51(-1.96%)
Jun 19, 2007 25.91 26.18 25.68 25.94 872,817 +0.09(+0.37%)
Jun 18, 2007 26.09 26.23 25.83 25.84 1,049,506 -0.24(-0.94%)
Jun 15, 2007 26.42 26.50 26.03 26.09 1,358,562 -0.04(-0.15%)
Jun 14, 2007 26.04 26.18 25.86 26.13 531,070 +0.14(+0.54%)
Jun 13, 2007 25.85 26.00 25.63 25.99 892,872 +0.31(+1.22%)
Jun 12, 2007 25.75 26.10 25.47 25.67 1,632,722 -0.28(-1.08%)
Jun 11, 2007 25.96 26.04 25.55 25.95 1,113,483 -0.04(-0.17%)
Jun 08, 2007 25.43 26.05 25.12 26.00 2,033,674 +0.64(+2.52%)
Jun 07, 2007 26.43 26.43 25.35 25.36 2,625,271 -1.14(-4.29%)
Jun 06, 2007 26.79 26.81 26.43 26.50 1,163,622 -0.47(-1.74%)
Jun 05, 2007 27.24 27.42 26.68 26.97 1,410,005 -0.32(-1.19%)
Jun 04, 2007 26.73 27.32 26.66 27.29 1,050,108 +0.50(+1.86%)
Jun 01, 2007 27.05 27.31 26.60 26.79 1,091,874 -0.30(-1.12%)
May 31, 2007 27.22 27.37 26.82 27.09 1,232,413 -0.12(-0.46%)
May 30, 2007 27.03 27.32 26.71 27.22 911,123 +0.19(+0.70%)
May 29, 2007 26.68 27.10 26.53 27.03 1,461,126 +0.43(+1.61%)
May 25, 2007 27.07 27.22 26.28 26.60 1,224,190 -0.12(-0.47%)
May 24, 2007 26.71 27.37 26.33 26.73 2,641,451 +0.06(+0.22%)
May 23, 2007 26.75 27.20 26.64 26.67 1,422,572 -0.06(-0.22%)
May 22, 2007 25.90 26.91 25.82 26.73 1,456,433 +0.82(+3.18%)
May 21, 2007 25.71 26.17 25.65 25.90 954,042 +0.19(+0.74%)
May 18, 2007 25.85 25.89 25.45 25.71 806,232 -0.01(-0.04%)
May 17, 2007 25.33 25.90 25.27 25.72 1,298,997 +0.36(+1.44%)
May 16, 2007 25.13 25.40 24.88 25.36 1,095,032 +0.40(+1.62%)
May 15, 2007 25.46 25.46 24.93 24.96 1,133,383 -0.22(-0.87%)
May 14, 2007 25.33 25.47 24.97 25.18 773,141 -0.10(-0.39%)
May 11, 2007 25.54 25.78 25.24 25.27 1,123,636 -0.12(-0.47%)
May 10, 2007 25.99 26.09 25.26 25.39 1,057,404 -0.82(-3.14%)
May 09, 2007 26.10 26.42 25.75 26.22 1,136,547 -0.05(-0.21%)
May 08, 2007 25.18 26.34 24.93 26.27 2,563,048 +0.96(+3.80%)
May 07, 2007 25.66 25.84 25.21 25.31 1,080,191 -0.39(-1.51%)
May 04, 2007 26.21 26.22 25.59 25.70 1,396,018 -0.57(-2.16%)
May 03, 2007 26.27 26.58 26.19 26.27 1,372,256 +0.04(+0.15%)
May 02, 2007 25.77 26.25 25.77 26.23 1,531,758 +0.45(+1.76%)
May 01, 2007 25.56 25.86 25.01 25.77 2,236,909 +0.21(+0.84%)
Apr 30, 2007 26.08 26.32 25.53 25.56 2,055,492 -0.54(-2.06%)
Apr 27, 2007 26.70 26.93 25.50 26.10 3,363,114 -1.07(-3.95%)
Apr 26, 2007 26.37 27.38 26.37 27.17 2,097,210 +0.81(+3.08%)
Apr 25, 2007 26.12 26.50 25.89 26.36 1,394,061 +0.29(+1.13%)
Apr 24, 2007 25.98 26.12 25.33 26.06 1,412,111 +0.18(+0.69%)
Apr 23, 2007 26.26 26.43 25.68 25.88 873,820 -0.45(-1.72%)
Apr 20, 2007 26.01 26.41 25.95 26.34 1,374,005 +0.63(+2.44%)
Apr 19, 2007 25.55 26.30 25.46 25.71 1,157,644 -0.14(-0.56%)
Apr 18, 2007 25.31 26.14 24.98 25.85 1,636,903 +0.35(+1.37%)
Apr 17, 2007 25.12 25.59 25.05 25.50 1,766,693 +0.69(+2.77%)
Apr 16, 2007 24.66 24.99 24.59 24.82 922,555 +0.26(+1.06%)
Apr 13, 2007 24.80 24.93 24.30 24.56 1,035,267 -0.31(-1.24%)
Apr 12, 2007 24.05 24.87 23.81 24.87 1,564,047 +0.75(+3.10%)
Apr 11, 2007 24.67 24.67 23.99 24.12 1,225,193 -0.51(-2.09%)
Apr 10, 2007 24.71 24.93 24.54 24.63 1,235,020 -0.12(-0.50%)
Apr 09, 2007 24.44 24.80 24.38 24.76 1,243,042 +0.30(+1.24%)
Apr 05, 2007 23.99 24.54 23.87 24.45 978,911 +0.49(+2.04%)
Apr 04, 2007 24.46 24.46 23.88 23.96 1,576,351 -0.46(-1.88%)
Apr 03, 2007 24.11 24.80 23.95 24.42 1,609,485 +0.47(+1.98%)
Apr 02, 2007 23.97 24.16 23.87 23.95 1,382,629 -0.02(-0.08%)
Mar 30, 2007 24.28 24.51 23.88 23.97 1,619,284 -0.24(-1.01%)
Mar 29, 2007 24.12 24.65 24.08 24.21 1,072,370 -0.04(-0.18%)
Mar 28, 2007 24.39 24.52 24.02 24.26 3,431,303 -0.38(-1.54%)
Mar 27, 2007 24.58 24.73 23.98 24.64 2,728,557 -0.42(-1.67%)
Mar 26, 2007 25.38 25.57 24.70 25.06 1,466,060 -0.35(-1.37%)
Mar 23, 2007 25.50 26.12 25.27 25.40 1,397,269 -0.09(-0.35%)
Mar 22, 2007 25.73 26.18 25.30 25.49 1,808,609 -0.14(-0.56%)
Mar 21, 2007 24.92 25.68 24.68 25.64 2,045,064 +0.72(+2.90%)
Mar 20, 2007 24.91 25.17 24.43 24.92 1,512,789 +0.05(+0.20%)
Mar 19, 2007 24.89 25.26 24.75 24.87 1,328,479 +0.17(+0.69%)
Mar 16, 2007 25.23 25.51 24.64 24.70 2,375,378 -0.40(-1.61%)
Mar 15, 2007 24.65 25.44 24.65 25.10 1,951,099 +0.49(+2.01%)
Mar 14, 2007 23.85 24.86 23.79 24.61 3,550,433 +0.80(+3.35%)
Mar 13, 2007 24.51 24.51 23.49 23.81 3,174,191 -0.70(-2.85%)
Mar 12, 2007 24.73 25.09 24.43 24.51 2,638,307 -0.60(-2.40%)
Mar 09, 2007 25.32 25.37 24.72 25.11 2,081,565 -0.09(-0.38%)
Mar 08, 2007 25.06 25.35 25.03 25.20 1,546,282 +0.35(+1.42%)
Mar 07, 2007 24.75 25.05 24.48 24.85 2,063,715 +0.32(+1.30%)
Mar 06, 2007 24.27 24.86 24.08 24.53 1,695,295 +0.51(+2.12%)
Mar 05, 2007 24.60 24.71 24.00 24.02 2,061,509 -0.70(-2.84%)
Mar 02, 2007 25.19 25.39 24.73 24.73 1,296,390 -0.69(-2.71%)
Mar 01, 2007 24.22 25.57 24.22 25.41 1,733,140 -0.04(-0.16%)
Feb 28, 2007 25.83 25.91 25.18 25.45 1,535,653 -0.29(-1.14%)
Feb 27, 2007 25.93 26.11 25.46 25.75 2,401,451 -0.48(-1.84%)
Feb 26, 2007 26.41 26.58 26.03 26.23 1,710,411 -0.03(-0.10%)
Feb 23, 2007 27.09 27.14 26.23 26.26 2,125,687 -0.96(-3.54%)
Feb 22, 2007 27.72 27.91 27.04 27.22 1,297,393 -0.53(-1.92%)
Feb 21, 2007 27.64 27.92 27.42 27.75 1,038,075 -0.06(-0.23%)
Feb 20, 2007 27.89 28.14 27.76 27.82 499,984 -0.12(-0.43%)
Feb 16, 2007 27.73 28.00 27.42 27.94 1,660,799 +0.12(+0.43%)
Feb 15, 2007 27.78 27.98 27.65 27.82 1,010,799 +0.16(+0.58%)
Feb 14, 2007 27.40 28.09 27.32 27.66 1,219,633 +0.32(+1.19%)
Feb 13, 2007 27.40 27.57 27.18 27.33 1,418,422 +0.18(+0.68%)
Feb 12, 2007 27.61 27.72 27.04 27.15 1,781,774 -0.46(-1.66%)
Feb 09, 2007 28.24 28.29 27.42 27.61 1,288,368 -0.59(-2.10%)
Feb 08, 2007 28.72 28.72 27.85 28.20 2,414,086 -0.71(-2.45%)
Feb 07, 2007 29.40 29.50 28.77 28.91 1,386,439 -0.44(-1.50%)
Feb 06, 2007 29.40 29.47 28.99 29.35 1,603,641 -0.01(-0.05%)
Feb 05, 2007 29.78 29.78 28.82 29.36 2,223,558 -0.55(-1.85%)
Feb 02, 2007 29.19 30.09 29.04 29.92 3,026,983 +1.03(+3.56%)
Feb 01, 2007 29.09 29.33 28.75 28.89 2,098,211 -0.16(-0.57%)
Jan 31, 2007 28.35 29.16 28.35 29.05 2,642,518 +0.72(+2.53%)
Jan 30, 2007 28.54 28.84 28.34 28.34 1,472,879 -0.24(-0.85%)
Jan 29, 2007 28.29 28.80 28.21 28.58 2,076,350 +0.34(+1.20%)
Jan 26, 2007 29.42 29.49 28.17 28.24 2,360,337 -0.78(-2.68%)
Jan 25, 2007 29.54 29.81 28.87 29.02 2,417,295 -0.80(-2.68%)
Jan 24, 2007 28.68 29.90 28.67 29.82 2,058,501 +0.99(+3.44%)
Jan 23, 2007 28.67 29.35 28.30 28.82 2,291,947 +0.81(+2.88%)
Jan 22, 2007 28.17 28.40 27.90 28.02 865,597 -0.15(-0.55%)
Jan 19, 2007 27.82 28.22 27.53 28.17 925,964 +0.49(+1.78%)
Jan 18, 2007 27.76 28.01 27.60 27.68 1,180,068 +0.01(+0.04%)
Jan 17, 2007 27.71 27.91 27.45 27.67 1,660,398 +0.26(+0.95%)
Jan 16, 2007 27.69 27.92 27.17 27.41 1,332,289 -0.34(-1.24%)
Jan 12, 2007 27.57 27.82 27.44 27.75 637,365 +0.20(+0.72%)
Jan 11, 2007 27.17 27.72 27.16 27.55 843,937 +0.35(+1.28%)
Jan 10, 2007 27.17 27.31 27.01 27.20 933,986 -0.07(-0.26%)
Jan 09, 2007 27.07 27.39 26.78 27.27 1,205,940 +0.25(+0.94%)
Jan 08, 2007 27.87 27.92 26.93 27.02 2,193,274 -0.60(-2.17%)
Jan 05, 2007 27.43 27.96 27.43 27.62 1,316,847 -0.20(-0.73%)
Jan 04, 2007 27.88 28.07 27.62 27.82 1,648,967 -0.11(-0.39%)
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.