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 (%)
Jun 29, 2012 17.91 18.28 17.81 17.94 2,094,250 +0.51(+2.93%)
Jun 28, 2012 17.00 17.49 16.87 17.43 1,656,012 +0.19(+1.08%)
Jun 27, 2012 16.68 17.39 16.56 17.24 3,527,175 +0.81(+4.91%)
Jun 26, 2012 16.06 16.61 16.06 16.43 2,124,492 +0.48(+2.99%)
Jun 25, 2012 15.90 16.25 15.73 15.95 1,044,883 -0.31(-1.89%)
Jun 22, 2012 15.93 16.37 15.67 16.26 2,127,468 +0.48(+3.06%)
Jun 21, 2012 15.94 16.01 15.67 15.78 2,778,386 -0.16(-1.00%)
Jun 20, 2012 16.21 16.38 15.73 15.94 1,342,879 -0.23(-1.43%)
Jun 19, 2012 15.98 16.25 15.76 16.17 1,758,188 +0.33(+2.12%)
Jun 18, 2012 15.18 15.88 15.17 15.83 1,279,025 +0.58(+3.78%)
Jun 15, 2012 15.20 15.34 14.99 15.26 2,612,381 +0.05(+0.36%)
Jun 14, 2012 14.52 15.25 14.49 15.20 2,304,376 +0.75(+5.20%)
Jun 13, 2012 14.61 14.99 14.36 14.45 2,028,275 -0.26(-1.79%)
Jun 12, 2012 14.38 14.72 14.24 14.71 2,119,286 +0.44(+3.08%)
Jun 11, 2012 15.11 15.14 14.26 14.27 1,730,990 -0.62(-4.17%)
Jun 08, 2012 14.55 14.97 14.23 14.89 1,982,402 +0.13(+0.86%)
Jun 07, 2012 15.03 15.25 14.55 14.77 2,885,179 -0.02(-0.11%)
Jun 06, 2012 14.29 14.91 14.29 14.78 2,763,506 +0.72(+5.15%)
Jun 05, 2012 13.51 14.19 13.51 14.06 1,578,329 +0.46(+3.39%)
Jun 04, 2012 14.53 14.56 13.56 13.60 3,390,259 -0.93(-6.42%)
Jun 01, 2012 15.35 15.35 14.37 14.53 3,050,007 -1.24(-7.83%)
May 31, 2012 15.92 15.99 15.19 15.77 3,243,966 -0.18(-1.14%)
May 30, 2012 16.10 16.16 15.47 15.95 3,512,265 -0.44(-2.68%)
May 29, 2012 16.09 16.44 16.01 16.39 3,195,675 +0.54(+3.39%)
May 25, 2012 15.67 15.92 15.54 15.85 2,282,746 +0.23(+1.48%)
May 24, 2012 14.99 15.66 14.88 15.62 3,038,189 +0.62(+4.14%)
May 23, 2012 14.70 15.19 14.42 15.00 2,098,006 +0.18(+1.19%)
May 22, 2012 14.60 15.09 14.52 14.82 1,767,829 +0.25(+1.70%)
May 21, 2012 14.03 14.58 13.80 14.58 1,720,702 +0.55(+3.91%)
May 18, 2012 14.33 14.39 13.80 14.03 1,858,560 -0.25(-1.73%)
May 17, 2012 15.22 15.27 14.17 14.27 3,472,495 -0.97(-6.37%)
May 16, 2012 15.74 15.98 15.21 15.25 1,858,837 -0.35(-2.22%)
May 15, 2012 15.28 15.93 15.05 15.59 2,320,924 +0.31(+2.01%)
May 14, 2012 15.50 15.84 15.28 15.28 2,047,047 -0.21(-1.35%)
May 11, 2012 15.10 15.56 15.08 15.49 1,489,058 +0.27(+1.80%)
May 10, 2012 15.50 15.64 15.09 15.22 1,831,641 -0.07(-0.47%)
May 09, 2012 14.76 15.39 14.64 15.29 1,742,020 +0.28(+1.87%)
May 08, 2012 15.00 15.09 14.55 15.01 1,672,864 -0.16(-1.09%)
May 07, 2012 14.93 15.22 14.85 15.17 1,737,055 +0.19(+1.28%)
May 04, 2012 15.25 15.32 14.84 14.98 2,120,959 -0.24(-1.61%)
May 03, 2012 16.29 16.54 15.09 15.23 4,244,495 -0.52(-3.28%)
May 02, 2012 15.27 16.16 15.27 15.74 3,935,886 +0.34(+2.23%)
May 01, 2012 15.35 15.74 15.13 15.40 1,679,910 +0.11(+0.71%)
Apr 30, 2012 15.45 15.53 15.12 15.29 1,205,405 -0.13(-0.81%)
Apr 27, 2012 15.15 15.56 15.00 15.42 1,826,350 +0.31(+2.05%)
Apr 26, 2012 14.63 15.22 14.63 15.11 3,080,404 +0.58(+3.97%)
Apr 25, 2012 14.32 14.58 14.28 14.53 1,521,275 +0.43(+3.05%)
Apr 24, 2012 13.96 14.26 13.87 14.10 1,768,028 +0.15(+1.09%)
Apr 23, 2012 13.80 14.01 13.63 13.95 1,559,104 -0.10(-0.74%)
Apr 20, 2012 13.83 14.37 13.68 14.05 1,682,443 +0.37(+2.70%)
Apr 19, 2012 13.85 14.11 13.60 13.68 2,021,977 -0.16(-1.14%)
Apr 18, 2012 13.95 14.00 13.64 13.84 1,332,407 -0.27(-1.89%)
Apr 17, 2012 13.93 14.23 13.83 14.11 1,747,187 +0.32(+2.29%)
Apr 16, 2012 14.07 14.56 13.78 13.79 3,224,563 +0.06(+0.44%)
Apr 13, 2012 13.99 14.02 13.62 13.73 1,430,582 -0.32(-2.28%)
Apr 12, 2012 13.50 14.06 13.37 14.05 1,560,477 +0.52(+3.82%)
Apr 11, 2012 13.12 13.69 13.12 13.54 2,024,273 +0.61(+4.71%)
Apr 10, 2012 13.43 13.70 12.90 12.93 2,725,208 -0.39(-2.90%)
Apr 09, 2012 12.96 13.39 12.75 13.31 2,268,765 +0.13(+0.99%)
Apr 05, 2012 13.43 13.53 13.06 13.18 2,722,756 -0.42(-3.12%)
Apr 04, 2012 13.64 13.67 13.28 13.61 1,823,075 -0.23(-1.65%)
Apr 03, 2012 13.81 13.99 13.65 13.83 1,021,301 +0.07(+0.47%)
Apr 02, 2012 13.95 13.99 13.57 13.77 2,197,047 -0.26(-1.86%)
Mar 30, 2012 14.62 14.62 14.00 14.03 1,225,567 -0.44(-3.05%)
Mar 29, 2012 14.62 14.62 14.10 14.47 1,226,067 -0.33(-2.21%)
Mar 28, 2012 14.35 14.81 14.34 14.80 2,026,898 +0.43(+2.99%)
Mar 27, 2012 14.02 14.79 14.02 14.37 2,240,836 +0.48(+3.45%)
Mar 26, 2012 14.23 14.37 13.67 13.89 1,396,894 -0.13(-0.89%)
Mar 23, 2012 13.38 14.43 13.32 14.01 2,429,899 +0.08(+0.59%)
Mar 22, 2012 14.19 14.23 13.77 13.93 1,574,142 -0.46(-3.21%)
Mar 21, 2012 14.39 14.61 14.21 14.39 1,540,112 +0.12(+0.84%)
Mar 20, 2012 14.33 14.41 14.05 14.28 1,902,447 -0.24(-1.69%)
Mar 19, 2012 14.30 14.66 14.17 14.52 1,796,591 +0.26(+1.79%)
Mar 16, 2012 14.51 14.64 14.15 14.26 3,242,452 -0.22(-1.50%)
Mar 15, 2012 13.98 14.57 13.85 14.48 1,445,199 +0.53(+3.78%)
Mar 14, 2012 14.19 14.31 13.92 13.95 1,286,336 -0.24(-1.72%)
Mar 13, 2012 13.71 14.22 13.61 14.20 1,620,316 +0.60(+4.40%)
Mar 12, 2012 13.73 13.89 13.54 13.60 1,123,051 -0.07(-0.48%)
Mar 09, 2012 13.35 13.98 13.32 13.67 1,763,808 +0.34(+2.53%)
Mar 08, 2012 12.96 13.37 12.84 13.33 1,716,821 +0.44(+3.42%)
Mar 07, 2012 12.55 12.93 12.53 12.89 1,431,854 +0.44(+3.54%)
Mar 06, 2012 12.74 12.77 12.36 12.45 1,992,062 -0.51(-3.91%)
Mar 05, 2012 12.84 13.18 12.77 12.95 1,132,354 +0.05(+0.42%)
Mar 02, 2012 13.17 13.18 12.80 12.90 1,262,097 -0.27(-2.02%)
Mar 01, 2012 13.39 13.61 13.11 13.17 2,030,800 -0.21(-1.55%)
Feb 29, 2012 12.99 13.48 12.93 13.37 2,281,724 +0.46(+3.58%)
Feb 28, 2012 13.07 13.09 12.77 12.91 1,366,657 -0.14(-1.04%)
Feb 27, 2012 13.00 13.17 12.79 13.05 2,334,418 -0.02(-0.17%)
Feb 24, 2012 13.50 13.53 13.05 13.07 1,476,995 -0.40(-2.95%)
Feb 23, 2012 13.19 13.58 13.16 13.46 1,225,334 +0.32(+2.44%)
Feb 22, 2012 13.50 13.63 13.07 13.14 2,472,300 -0.46(-3.36%)
Feb 21, 2012 14.08 14.23 13.48 13.60 1,785,389 -0.42(-3.03%)
Feb 17, 2012 14.08 14.21 13.95 14.03 1,467,767 +0.02(+0.16%)
Feb 16, 2012 14.05 14.24 13.87 14.00 1,190,358 -0.05(-0.39%)
Feb 15, 2012 14.08 14.53 13.98 14.06 2,727,019 +0.05(+0.35%)
Feb 14, 2012 13.82 14.01 13.53 14.01 2,290,488 +0.05(+0.35%)
Feb 13, 2012 13.66 14.13 13.57 13.96 1,612,219 +0.50(+3.72%)
Feb 10, 2012 13.52 13.67 13.35 13.46 1,346,414 -0.27(-1.94%)
Feb 09, 2012 13.65 13.88 13.48 13.73 1,697,688 +0.12(+0.88%)
Feb 08, 2012 13.45 13.74 13.30 13.61 1,841,281 +0.01(+0.08%)
Feb 07, 2012 13.53 13.92 13.42 13.60 2,493,517 +0.17(+1.30%)
Feb 06, 2012 13.55 13.98 13.14 13.42 2,669,489 +0.08(+0.57%)
Feb 03, 2012 12.40 13.53 12.40 13.35 4,600,115 +1.28(+10.63%)
Feb 02, 2012 11.25 12.19 11.25 12.06 4,889,119 +1.07(+9.75%)
Feb 01, 2012 10.79 10.99 10.63 10.99 2,268,884 +0.32(+2.98%)
Jan 31, 2012 10.98 11.13 10.52 10.67 1,740,251 -0.25(-2.32%)
Jan 30, 2012 11.14 11.25 10.86 10.93 1,024,860 -0.36(-3.15%)
Jan 27, 2012 11.22 11.38 11.07 11.28 1,233,252 -0.03(-0.24%)
Jan 26, 2012 11.47 11.70 11.13 11.31 1,916,341 -0.17(-1.45%)
Jan 25, 2012 10.87 11.57 10.79 11.48 1,957,853 +0.62(+5.70%)
Jan 24, 2012 10.84 11.14 10.74 10.86 4,165,367 -0.02(-0.20%)
Jan 23, 2012 11.04 11.31 10.80 10.88 1,270,889 -0.16(-1.46%)
Jan 20, 2012 11.44 11.54 11.02 11.04 2,138,460 -0.41(-3.62%)
Jan 19, 2012 11.57 11.70 11.34 11.45 2,595,334 -0.12(-1.07%)
Jan 18, 2012 10.77 11.61 10.63 11.58 2,816,663 +0.81(+7.55%)
Jan 17, 2012 11.10 11.20 10.56 10.77 1,845,333 -0.22(-2.01%)
Jan 13, 2012 10.87 11.05 10.60 10.99 1,798,529 -0.04(-0.34%)
Jan 12, 2012 10.96 11.10 10.63 11.02 2,625,906 +0.13(+1.24%)
Jan 11, 2012 10.61 11.14 10.60 10.89 3,300,487 +0.27(+2.54%)
Jan 10, 2012 10.46 10.68 10.44 10.62 1,928,641 +0.36(+3.52%)
Jan 09, 2012 10.21 10.47 10.10 10.26 2,003,885 +0.13(+1.28%)
Jan 06, 2012 10.17 10.49 9.993 10.13 1,489,282 -0.04(-0.37%)
Jan 05, 2012 9.785 10.35 9.591 10.17 2,139,908 +0.33(+3.34%)
Jan 04, 2012 9.521 9.866 9.392 9.839 1,465,797 +0.34(+3.63%)
Dec 30, 2011 9.618 9.769 9.484 9.494 890,865 -0.12(-1.29%)
Dec 29, 2011 9.118 9.661 9.069 9.618 1,181,550 +0.50(+5.49%)
Dec 28, 2011 9.365 9.387 9.015 9.118 1,409,016 -0.26(-2.76%)
Dec 27, 2011 9.338 9.516 9.333 9.376 1,288,134 -0.01(-0.11%)
Dec 23, 2011 9.635 9.651 9.311 9.387 938,003 -0.26(-2.73%)
Dec 21, 2011 9.284 9.694 9.258 9.651 1,449,460 +0.30(+3.23%)
Dec 20, 2011 8.988 9.389 8.988 9.349 1,171,959 +0.64(+7.36%)
Dec 19, 2011 9.021 9.150 8.671 8.708 1,330,793 -0.27(-3.00%)
Dec 16, 2011 9.010 9.236 8.891 8.977 2,026,414 +0.04(+0.42%)
Dec 15, 2011 8.945 9.150 8.875 8.940 1,438,597 +0.15(+1.65%)
Dec 14, 2011 8.951 8.983 8.746 8.794 1,286,039 -0.25(-2.80%)
Dec 13, 2011 9.494 9.570 8.988 9.047 1,754,777 -0.40(-4.22%)
Dec 12, 2011 9.602 9.602 9.365 9.446 1,447,237 -0.32(-3.25%)
Dec 09, 2011 9.645 9.839 9.597 9.764 845,904 +0.17(+1.74%)
Dec 08, 2011 10.07 10.07 9.570 9.597 1,311,714 -0.59(-5.81%)
Dec 07, 2011 10.18 10.33 10.06 10.19 1,359,833 -0.04(-0.42%)
Dec 06, 2011 10.07 10.35 10.02 10.23 1,158,029 +0.16(+1.55%)
Dec 05, 2011 9.925 10.28 9.845 10.08 1,932,114 +0.34(+3.54%)
Dec 02, 2011 9.705 9.898 9.591 9.731 1,155,364 +0.17(+1.80%)
Dec 01, 2011 9.602 9.742 9.462 9.559 1,230,400 -0.05(-0.56%)
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%)
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.