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 (%)
Mar 31, 2006 31.91 32.13 31.71 32.07 1,351,543 -0.23(-0.71%)
Mar 30, 2006 32.24 32.55 31.86 32.30 1,459,843 -0.15(-0.46%)
Mar 29, 2006 32.60 32.75 32.32 32.44 856,572 -0.18(-0.57%)
Mar 28, 2006 33.03 33.16 32.40 32.63 2,169,408 -0.09(-0.27%)
Mar 27, 2006 33.07 33.39 32.66 32.72 1,663,005 -0.63(-1.88%)
Mar 24, 2006 32.98 33.57 32.02 33.35 3,156,743 +0.36(+1.10%)
Mar 23, 2006 31.93 33.07 31.73 32.98 1,935,761 +1.33(+4.21%)
Mar 22, 2006 31.58 32.00 31.55 31.65 824,684 +0.11(+0.35%)
Mar 21, 2006 32.16 32.17 31.52 31.54 1,642,950 -0.75(-2.32%)
Mar 20, 2006 32.91 33.08 32.17 32.29 1,497,948 -0.62(-1.88%)
Mar 17, 2006 32.70 33.24 32.56 32.91 2,333,462 +0.82(+2.56%)
Mar 16, 2006 31.74 32.26 31.66 32.09 1,254,073 +0.54(+1.72%)
Mar 15, 2006 31.63 32.00 31.29 31.54 1,256,078 -0.19(-0.60%)
Mar 14, 2006 30.42 31.82 30.39 31.73 2,102,021 +1.31(+4.31%)
Mar 13, 2006 30.37 30.81 30.23 30.42 1,933,154 +0.74(+2.49%)
Mar 10, 2006 29.20 30.08 29.20 29.68 1,171,243 +0.40(+1.38%)
Mar 09, 2006 29.41 29.54 29.04 29.28 1,671,629 -0.09(-0.31%)
Mar 08, 2006 29.18 29.41 29.16 29.37 1,544,477 -0.07(-0.25%)
Mar 07, 2006 29.67 29.67 29.17 29.44 1,045,896 -0.36(-1.20%)
Mar 06, 2006 29.94 30.07 29.69 29.80 1,131,132 -0.16(-0.55%)
Mar 03, 2006 34.90 30.26 29.92 29.97 1,240,235 -0.27(-0.91%)
Mar 02, 2006 30.22 30.68 30.17 30.24 1,272,524 -0.27(-0.88%)
Mar 01, 2006 30.34 30.59 30.27 30.51 971,490 -0.05(-0.16%)
Feb 28, 2006 31.06 31.07 30.33 30.56 1,164,625 -0.50(-1.61%)
Feb 27, 2006 31.37 31.44 30.84 31.06 1,016,615 -0.51(-1.63%)
Feb 24, 2006 31.66 31.74 31.42 31.57 607,081 -0.11(-0.35%)
Feb 23, 2006 32.11 32.13 31.66 31.68 1,170,842 -0.45(-1.40%)
Feb 22, 2006 31.08 32.41 30.86 32.13 1,339,108 +1.11(+3.58%)
Feb 21, 2006 31.09 31.26 30.50 31.02 1,400,077 -0.15(-0.48%)
Feb 17, 2006 31.66 31.81 31.05 31.17 1,181,873 -0.50(-1.57%)
Feb 16, 2006 31.71 31.74 31.20 31.67 1,305,816 +0.49(+1.58%)
Feb 15, 2006 30.66 31.39 30.59 31.17 1,734,604 +0.39(+1.28%)
Feb 14, 2006 29.67 30.84 29.37 30.78 2,181,842 +0.92(+3.07%)
Feb 13, 2006 30.12 30.51 29.77 29.86 1,153,193 -0.31(-1.02%)
Feb 10, 2006 30.61 30.62 29.99 30.17 931,780 -0.56(-1.83%)
Feb 09, 2006 30.76 31.07 30.51 30.73 1,481,102 -0.00(-0.02%)
Feb 08, 2006 30.59 30.83 30.11 30.74 1,614,672 +0.33(+1.10%)
Feb 07, 2006 30.40 30.65 30.04 30.41 1,720,364 -0.29(-0.94%)
Feb 06, 2006 31.14 31.39 30.51 30.69 1,213,360 -0.54(-1.74%)
Feb 03, 2006 30.18 31.56 29.99 31.24 2,150,957 +0.71(+2.34%)
Feb 02, 2006 31.23 31.23 30.50 30.53 1,657,390 -0.70(-2.25%)
Feb 01, 2006 31.54 31.55 31.03 31.23 1,899,260 -0.41(-1.29%)
Jan 31, 2006 31.62 31.68 31.23 31.64 6,495,790 +0.04(+0.14%)
Jan 30, 2006 31.69 32.04 31.39 31.59 3,858,285 -0.21(-0.66%)
Jan 27, 2006 31.64 32.39 31.54 31.80 1,655,384 +0.16(+0.52%)
Jan 26, 2006 31.79 32.04 31.42 31.64 1,432,968 +0.22(+0.70%)
Jan 25, 2006 32.26 32.26 31.22 31.42 3,593,953 -0.74(-2.31%)
Jan 24, 2006 32.29 32.79 31.72 32.16 1,295,187 -0.01(-0.02%)
Jan 23, 2006 32.39 32.46 31.98 32.17 1,623,697 -0.27(-0.85%)
Jan 20, 2006 33.11 33.19 32.34 32.44 2,532,213 -0.27(-0.82%)
Jan 19, 2006 32.66 32.98 32.20 32.71 3,173,990 +0.04(+0.14%)
Jan 18, 2006 32.36 32.71 32.02 32.66 2,471,445 +0.32(+0.99%)
Jan 17, 2006 33.38 33.52 31.80 32.35 3,452,562 -0.15(-0.48%)
Jan 13, 2006 33.66 32.66 32.33 32.50 1,182,274 -0.10(-0.32%)
Jan 12, 2006 33.16 33.16 32.52 32.60 1,552,098 -0.72(-2.16%)
Jan 11, 2006 33.20 33.53 32.83 33.32 2,152,561 +0.14(+0.42%)
Jan 10, 2006 32.81 33.42 32.63 33.18 3,497,486 +0.32(+0.99%)
Jan 09, 2006 32.16 32.91 32.15 32.86 3,301,945 +0.70(+2.17%)
Jan 06, 2006 31.61 32.30 30.44 32.16 5,215,846 -0.79(-2.41%)
Jan 05, 2006 32.58 33.59 32.53 32.95 1,259,889 +0.52(+1.60%)
Jan 04, 2006 32.41 32.81 32.20 32.43 1,686,069 -0.12(-0.38%)
Jan 03, 2006 31.03 32.69 30.72 32.56 1,887,226 +1.66(+5.36%)
Dec 30, 2005 31.05 31.14 30.71 30.90 1,068,559 -0.17(-0.55%)
Dec 29, 2005 31.38 31.44 30.92 31.07 1,702,515 -0.31(-0.98%)
Dec 28, 2005 31.69 31.89 31.28 31.38 760,506 -0.40(-1.27%)
Dec 27, 2005 31.59 31.95 31.59 31.79 890,867 +0.18(+0.58%)
Dec 23, 2005 31.97 32.20 31.31 31.60 768,528 -0.26(-0.83%)
Dec 22, 2005 31.96 32.16 31.77 31.87 782,767 -0.02(-0.08%)
Dec 21, 2005 31.91 32.00 31.69 31.89 1,063,746 -0.02(-0.06%)
Dec 20, 2005 32.12 32.25 31.74 31.91 1,422,941 -0.06(-0.20%)
Dec 19, 2005 32.91 33.04 31.91 31.98 1,646,961 -0.94(-2.85%)
Dec 16, 2005 33.61 33.68 32.91 32.91 994,554 -0.17(-0.51%)
Dec 15, 2005 33.66 34.07 32.98 33.08 1,355,754 -0.07(-0.23%)
Dec 14, 2005 32.73 33.31 32.58 33.16 1,904,274 +0.53(+1.62%)
Dec 13, 2005 32.53 32.88 32.31 32.63 1,369,994 +0.10(+0.31%)
Dec 12, 2005 33.03 33.22 32.48 32.53 1,179,266 -0.20(-0.62%)
Dec 09, 2005 33.00 33.03 32.39 32.73 1,082,397 -0.27(-0.83%)
Dec 08, 2005 32.41 33.08 32.16 33.01 1,541,669 +0.59(+1.83%)
Dec 07, 2005 33.16 33.17 32.38 32.41 1,564,332 -0.93(-2.78%)
Dec 06, 2005 33.67 33.81 33.26 33.34 614,100 -0.07(-0.22%)
Dec 05, 2005 33.66 33.67 33.19 33.42 902,299 -0.52(-1.53%)
Dec 02, 2005 33.85 34.22 33.33 33.94 995,958 +0.09(+0.27%)
Dec 01, 2005 34.35 34.45 33.30 33.85 1,122,709 -0.12(-0.37%)
Nov 30, 2005 34.20 34.48 33.59 33.97 860,382 +0.23(+0.68%)
Nov 29, 2005 34.08 35.00 33.34 33.74 1,471,074 -0.23(-0.69%)
Nov 28, 2005 35.57 35.63 33.98 33.98 1,197,917 -1.84(-5.15%)
Nov 25, 2005 35.87 35.98 35.58 35.82 180,901 +0.07(+0.21%)
Nov 23, 2005 35.58 36.01 35.27 35.75 1,312,635 +0.16(+0.46%)
Nov 22, 2005 34.80 35.74 34.03 35.58 1,982,691 +0.64(+1.84%)
Nov 21, 2005 34.11 35.03 34.08 34.94 970,086 +0.87(+2.55%)
Nov 18, 2005 35.08 35.08 33.86 34.07 1,356,156 -0.60(-1.74%)
Nov 17, 2005 32.87 35.13 32.81 34.67 2,066,523 +1.63(+4.93%)
Nov 16, 2005 33.10 33.25 32.12 33.04 1,253,271 +0.08(+0.26%)
Nov 15, 2005 33.17 33.67 32.79 32.96 1,199,522 -0.61(-1.81%)
Nov 14, 2005 33.67 33.82 33.41 33.57 557,343 -0.16(-0.47%)
Nov 11, 2005 33.93 34.52 33.48 33.73 861,586 -0.12(-0.35%)
Nov 10, 2005 32.94 34.01 32.66 33.85 1,123,311 +1.03(+3.13%)
Nov 09, 2005 33.41 33.72 32.76 32.82 1,234,820 -0.51(-1.53%)
Nov 08, 2005 33.16 33.63 33.16 33.33 2,175,625 -1.97(-5.59%)
Nov 07, 2005 34.11 35.35 34.11 35.30 1,190,096 +1.20(+3.51%)
Nov 04, 2005 34.37 34.65 33.84 34.11 1,362,172 -0.38(-1.10%)
Nov 03, 2005 35.64 35.80 34.24 34.48 1,642,950 -0.68(-1.94%)
Nov 02, 2005 34.20 35.43 33.96 35.17 2,153,564 +0.88(+2.56%)
Nov 01, 2005 34.20 34.45 33.77 34.29 1,324,869 +0.08(+0.25%)
Oct 31, 2005 33.77 34.69 33.75 34.20 1,122,910 +0.45(+1.33%)
Oct 28, 2005 33.46 33.85 32.81 33.76 812,249 +0.48(+1.44%)
Oct 27, 2005 34.15 34.15 33.05 33.28 2,033,231 -0.77(-2.26%)
Oct 26, 2005 34.03 34.73 33.62 34.05 991,345 -0.36(-1.04%)
Oct 25, 2005 34.88 35.00 34.15 34.40 1,260,089 -0.52(-1.50%)
Oct 24, 2005 34.44 35.04 34.08 34.93 1,254,875 +0.64(+1.86%)
Oct 21, 2005 34.45 34.89 34.04 34.29 1,494,940 -0.06(-0.19%)
Oct 20, 2005 35.05 35.43 33.89 34.35 2,101,620 -1.12(-3.16%)
Oct 19, 2005 33.31 35.65 32.62 35.48 3,080,531 +1.32(+3.87%)
Oct 18, 2005 34.36 34.70 33.86 34.16 1,568,945 -0.81(-2.31%)
Oct 17, 2005 34.73 35.34 34.33 34.96 1,711,139 +0.09(+0.26%)
Oct 14, 2005 35.17 35.35 34.51 34.87 1,683,262 -0.05(-0.14%)
Oct 13, 2005 35.34 35.36 34.19 34.92 1,348,133 -0.29(-0.82%)
Oct 12, 2005 35.56 35.90 34.91 35.21 1,456,834 -0.47(-1.31%)
Oct 11, 2005 36.65 37.29 35.23 35.68 1,798,180 -0.35(-0.98%)
Oct 10, 2005 36.74 36.85 35.33 36.03 1,493,937 -0.62(-1.69%)
Oct 07, 2005 36.70 37.65 36.18 36.65 1,568,544 -0.55(-1.47%)
Oct 06, 2005 37.45 37.77 36.88 37.20 1,764,486 -0.28(-0.74%)
Oct 05, 2005 38.19 38.25 36.92 37.48 1,758,871 -0.81(-2.12%)
Oct 04, 2005 38.32 38.85 38.15 38.29 801,219 -1.21(-3.05%)
Oct 03, 2005 39.44 40.01 39.07 39.50 1,092,626 +0.16(+0.42%)
Sep 30, 2005 39.31 39.85 39.31 39.34 816,060 -0.05(-0.13%)
Sep 29, 2005 38.54 39.44 38.39 39.39 1,013,206 +0.77(+2.00%)
Sep 28, 2005 39.02 39.32 38.24 38.61 1,262,296 -0.41(-1.05%)
Sep 27, 2005 38.72 39.39 38.39 39.02 1,821,645 +0.55(+1.43%)
Sep 26, 2005 38.44 39.64 38.42 38.47 1,531,040 +0.10(+0.27%)
Sep 23, 2005 38.37 38.71 37.72 38.37 614,501 -0.11(-0.30%)
Sep 22, 2005 37.43 39.11 37.43 38.48 904,705 +1.01(+2.69%)
Sep 21, 2005 38.26 38.34 37.44 37.48 1,305,214 +0.21(+0.58%)
Sep 20, 2005 38.02 38.41 37.07 37.26 1,606,248 -0.78(-2.06%)
Sep 19, 2005 38.56 38.77 37.92 38.04 1,399,676 -0.42(-1.10%)
Sep 16, 2005 39.33 39.57 38.17 38.47 1,626,705 -0.91(-2.30%)
Sep 15, 2005 39.23 39.76 39.04 39.38 513,020 +0.09(+0.24%)
Sep 14, 2005 38.49 39.49 38.49 39.28 1,601,635 -0.20(-0.52%)
Sep 13, 2005 39.39 39.69 39.05 39.49 752,283 -0.35(-0.88%)
Sep 12, 2005 39.91 40.55 39.76 39.83 1,304,011 -0.12(-0.31%)
Sep 09, 2005 38.54 39.99 38.54 39.96 1,438,584 +1.77(+4.62%)
Sep 08, 2005 37.67 38.19 37.13 38.19 1,659,797 -0.47(-1.21%)
Sep 07, 2005 38.01 38.76 37.86 38.66 793,397 +0.60(+1.57%)
Sep 06, 2005 38.06 38.22 37.57 38.06 779,960 +0.54(+1.45%)
Sep 02, 2005 38.04 38.39 37.33 37.52 442,625 -0.57(-1.51%)
Sep 01, 2005 37.99 38.44 37.22 38.09 1,419,331 +0.01(+0.03%)
Aug 31, 2005 36.95 38.15 36.82 38.08 2,224,160 +1.11(+3.01%)
Aug 30, 2005 36.40 37.03 36.40 36.97 780,561 +0.29(+0.80%)
Aug 29, 2005 36.40 37.31 36.15 36.68 840,728 +0.03(+0.08%)
Aug 26, 2005 36.98 37.06 35.97 36.65 1,125,517 -0.45(-1.22%)
Aug 25, 2005 37.70 38.04 36.88 37.10 1,152,993 -0.31(-0.83%)
Aug 24, 2005 37.13 38.57 36.90 37.41 1,119,500 +0.15(+0.41%)
Aug 23, 2005 37.35 37.49 36.90 37.26 1,815,227 -0.14(-0.37%)
Aug 22, 2005 37.39 37.63 36.95 37.40 1,208,146 +0.01(+0.04%)
Aug 19, 2005 37.40 37.62 36.95 37.38 884,650 -0.14(-0.39%)
Aug 18, 2005 37.37 37.96 37.02 37.53 1,244,847 +0.10(+0.28%)
Aug 17, 2005 37.51 37.80 36.95 37.42 1,078,988 -0.46(-1.21%)
Aug 16, 2005 38.46 38.62 37.75 37.88 649,398 -0.52(-1.36%)
Aug 15, 2005 38.84 39.08 38.26 38.40 827,291 -0.43(-1.10%)
Aug 12, 2005 38.60 39.07 38.24 38.83 1,259,287 +0.23(+0.61%)
Aug 11, 2005 38.45 38.86 38.11 38.60 603,471 +0.20(+0.52%)
Aug 10, 2005 39.02 39.74 38.20 38.40 948,627 -0.31(-0.81%)
Aug 09, 2005 38.44 39.14 37.97 38.71 1,351,142 +0.75(+1.97%)
Aug 08, 2005 39.49 39.70 37.44 37.96 1,525,023 -1.55(-3.91%)
Aug 05, 2005 40.80 40.80 38.79 39.51 1,493,135 -1.94(-4.68%)
Aug 04, 2005 41.67 41.88 41.05 41.45 759,503 -0.47(-1.13%)
Aug 03, 2005 42.70 42.70 41.83 41.92 733,431 -0.85(-1.99%)
Aug 02, 2005 42.94 43.28 42.47 42.78 677,075 -0.16(-0.37%)
Aug 01, 2005 42.84 43.14 41.96 42.94 1,212,959 +0.34(+0.81%)
Jul 29, 2005 43.31 43.68 42.49 42.59 918,945 -1.17(-2.67%)
Jul 28, 2005 42.83 43.97 42.65 43.76 821,274 +1.42(+3.34%)
Jul 27, 2005 42.31 42.50 41.47 42.34 887,658 -0.09(-0.22%)
Jul 26, 2005 41.98 42.67 41.57 42.44 754,690 +0.45(+1.08%)
Jul 25, 2005 42.94 43.44 41.88 41.98 699,537 -1.58(-3.63%)
Jul 22, 2005 42.73 43.57 42.58 43.56 645,588 +0.93(+2.19%)
Jul 21, 2005 43.46 43.46 42.51 42.63 979,111 -1.33(-3.03%)
Jul 20, 2005 43.62 43.99 43.29 43.96 980,315 +0.34(+0.79%)
Jul 19, 2005 43.65 43.83 43.33 43.62 1,342,518 +0.06(+0.15%)
Jul 18, 2005 43.73 43.87 43.28 43.55 912,126 -0.12(-0.29%)
Jul 15, 2005 43.38 43.74 43.24 43.68 1,823,450 -0.18(-0.41%)
Jul 14, 2005 43.63 44.69 43.24 43.86 2,739,788 +0.78(+1.81%)
Jul 13, 2005 42.91 43.23 42.47 43.08 762,712 +0.20(+0.47%)
Jul 12, 2005 42.88 43.03 42.61 42.88 850,555 -0.09(-0.22%)
Jul 11, 2005 42.38 43.25 42.34 42.98 1,510,984 +0.31(+0.72%)
Jul 08, 2005 42.40 42.75 42.29 42.67 1,067,757 +0.14(+0.34%)
Jul 07, 2005 41.18 42.84 41.02 42.52 1,440,790 +1.40(+3.39%)
Jul 06, 2005 40.38 41.55 40.32 41.13 1,186,887 +0.86(+2.14%)
Jul 05, 2005 39.39 40.36 38.97 40.26 1,327,677 -0.38(-0.93%)
Jul 01, 2005 41.36 41.37 39.91 40.64 522,045 -0.37(-0.90%)
Jun 30, 2005 40.67 41.46 40.59 41.01 1,033,863 +0.59(+1.47%)
Jun 29, 2005 40.39 40.57 40.00 40.42 441,623 +0.15(+0.37%)
Jun 28, 2005 40.12 40.58 40.04 40.27 588,429 +0.28(+0.70%)
Jun 27, 2005 38.57 40.07 38.57 39.99 573,187 +1.35(+3.48%)
Jun 24, 2005 39.83 39.93 38.55 38.64 728,417 -1.20(-3.02%)
Jun 23, 2005 40.14 40.54 39.71 39.84 500,786 -0.25(-0.63%)
Jun 22, 2005 40.56 40.68 39.86 40.10 609,889 -0.23(-0.58%)
Jun 21, 2005 40.81 40.89 40.26 40.33 744,261 -0.18(-0.44%)
Jun 20, 2005 40.35 40.57 40.15 40.51 998,766 +0.16(+0.40%)
Jun 17, 2005 40.79 41.37 40.10 40.35 1,314,841 +0.88(+2.22%)
Jun 16, 2005 39.29 39.77 39.19 39.48 761,308 -0.01(-0.01%)
Jun 15, 2005 38.58 39.55 38.58 39.48 967,680 +0.92(+2.39%)
Jun 14, 2005 37.75 38.58 37.75 38.56 494,569 +0.56(+1.48%)
Jun 13, 2005 37.78 38.24 37.64 37.99 364,409 +0.07(+0.18%)
Jun 10, 2005 38.36 38.67 37.88 37.92 705,153 -0.34(-0.89%)
Jun 09, 2005 37.87 38.77 37.50 38.26 739,046 +0.34(+0.91%)
Jun 08, 2005 38.89 39.01 37.88 37.92 731,425 -0.98(-2.51%)
Jun 07, 2005 38.40 39.09 38.38 38.90 1,092,826 +0.75(+1.97%)
Jun 06, 2005 37.57 38.28 37.34 38.14 834,912 +0.63(+1.67%)
Jun 03, 2005 37.45 37.84 37.10 37.52 1,433,570 +0.17(+0.47%)
Jun 02, 2005 36.89 37.46 36.77 37.34 718,991 +0.44(+1.20%)
Jun 01, 2005 35.60 37.02 35.57 36.90 1,069,161 +0.89(+2.48%)
May 31, 2005 36.66 36.66 35.98 36.01 953,440 -0.41(-1.12%)
May 27, 2005 36.79 36.82 36.23 36.41 646,590 -0.37(-1.02%)
May 26, 2005 36.30 36.97 36.17 36.79 942,209 +1.13(+3.16%)
May 25, 2005 36.45 36.50 35.38 35.66 580,407 -0.79(-2.16%)
May 24, 2005 36.62 36.73 36.16 36.45 678,679 -0.17(-0.48%)
May 23, 2005 35.58 36.80 35.48 36.62 1,301,604 +1.12(+3.16%)
May 20, 2005 36.00 36.18 35.35 35.50 585,220 -0.59(-1.64%)
May 19, 2005 36.02 36.36 35.90 36.09 976,905 -0.15(-0.43%)
May 18, 2005 34.53 36.46 34.44 36.25 1,739,417 +2.61(+7.77%)
May 17, 2005 33.38 33.82 32.98 33.64 723,804 +0.15(+0.46%)
May 16, 2005 32.24 33.60 32.21 33.48 961,663 +1.32(+4.11%)
May 13, 2005 32.55 32.66 31.89 32.16 1,261,493 -0.39(-1.21%)
May 12, 2005 33.66 33.68 32.52 32.55 707,359 -1.16(-3.43%)
May 11, 2005 33.41 33.83 33.16 33.71 859,580 +0.64(+1.93%)
May 10, 2005 33.21 33.44 33.01 33.07 923,959 -0.33(-1.00%)
May 09, 2005 33.33 33.61 33.17 33.41 715,381 -0.16(-0.49%)
May 06, 2005 33.31 33.77 33.14 33.57 691,515 -0.03(-0.10%)
May 05, 2005 33.16 34.19 33.11 33.61 1,064,949 +0.49(+1.48%)
May 04, 2005 32.50 33.16 32.19 33.12 725,409 +0.48(+1.47%)
May 03, 2005 32.61 33.01 32.43 32.64 924,159 -0.07(-0.21%)
May 02, 2005 32.72 33.00 32.33 32.71 692,919 +0.11(+0.34%)
Apr 29, 2005 32.72 33.16 32.17 32.60 1,022,030 +0.28(+0.86%)
Apr 28, 2005 33.58 33.86 32.27 32.32 1,384,634 -1.30(-3.86%)
Apr 27, 2005 33.17 33.83 32.69 33.62 1,076,982 +0.34(+1.03%)
Apr 26, 2005 33.66 34.66 33.19 33.27 1,502,360 -0.42(-1.26%)
Apr 25, 2005 32.41 33.90 32.35 33.70 1,646,961 +1.51(+4.68%)
Apr 22, 2005 32.59 32.75 32.04 32.19 992,950 -0.40(-1.22%)
Apr 21, 2005 32.04 32.74 32.04 32.59 1,577,970 +0.57(+1.78%)
Apr 20, 2005 33.46 33.84 32.00 32.02 1,946,791 -1.52(-4.53%)
Apr 19, 2005 32.43 33.77 32.41 33.54 1,849,923 +0.13(+0.40%)
Apr 18, 2005 33.61 33.81 32.82 33.41 1,494,940 +0.32(+0.96%)
Apr 15, 2005 34.11 34.65 32.81 33.09 1,961,833 -1.01(-2.97%)
Apr 14, 2005 35.55 35.56 34.10 34.10 2,146,745 -1.36(-3.84%)
Apr 13, 2005 36.15 36.20 35.34 35.46 955,045 -0.74(-2.05%)
Apr 12, 2005 34.84 36.37 34.66 36.20 1,251,265 +1.37(+3.92%)
Apr 11, 2005 34.80 35.00 34.47 34.84 977,707 +0.21(+0.60%)
Apr 08, 2005 35.20 35.33 34.61 34.63 523,048 -0.45(-1.28%)
Apr 07, 2005 34.91 35.43 34.67 35.08 609,086 +0.41(+1.19%)
Apr 06, 2005 35.37 35.40 34.44 34.66 1,151,790 -0.62(-1.77%)
Apr 05, 2005 35.78 36.11 35.05 35.29 1,127,923 +0.08(+0.24%)
Apr 04, 2005 35.60 35.65 34.93 35.20 1,420,333 -0.25(-0.72%)
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.