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 30, 2008 20.07 20.07 19.38 19.48 2,532,991 -0.56(-2.81%)
Jun 27, 2008 19.81 20.21 19.59 20.04 3,363,511 +0.07(+0.37%)
Jun 26, 2008 19.91 20.33 19.75 19.96 2,828,138 -0.35(-1.72%)
Jun 25, 2008 20.42 20.99 20.12 20.31 1,747,540 -0.01(-0.05%)
Jun 24, 2008 20.19 21.09 19.56 20.32 3,317,678 +0.09(+0.47%)
Jun 23, 2008 20.85 21.00 20.17 20.23 2,413,835 -0.50(-2.43%)
Jun 20, 2008 21.58 21.65 20.44 20.73 2,102,148 -0.99(-4.57%)
Jun 19, 2008 21.49 21.86 21.03 21.72 1,320,649 +0.39(+1.85%)
Jun 18, 2008 20.53 21.34 20.43 21.33 1,632,607 +0.59(+2.84%)
Jun 17, 2008 21.01 21.20 20.40 20.74 1,142,987 -0.08(-0.41%)
Jun 16, 2008 20.29 21.00 20.23 20.83 975,070 +0.36(+1.75%)
Jun 13, 2008 19.87 20.47 19.80 20.47 922,986 +0.70(+3.56%)
Jun 12, 2008 19.53 20.10 19.53 19.77 1,218,946 +0.40(+2.06%)
Jun 11, 2008 20.34 20.38 19.35 19.37 1,292,834 -0.97(-4.78%)
Jun 10, 2008 19.97 20.65 19.57 20.34 1,474,004 +0.35(+1.77%)
Jun 09, 2008 20.56 20.93 19.70 19.98 1,471,288 -0.38(-1.86%)
Jun 06, 2008 20.94 20.94 20.14 20.36 1,970,750 -0.81(-3.84%)
Jun 05, 2008 20.83 21.33 20.53 21.18 1,788,240 +0.50(+2.44%)
Jun 04, 2008 20.73 21.29 20.46 20.67 1,684,116 -0.33(-1.57%)
Jun 03, 2008 20.44 21.06 20.32 21.00 1,742,672 +0.73(+3.59%)
Jun 02, 2008 20.13 20.30 19.80 20.27 1,129,885 +0.02(+0.07%)
May 30, 2008 20.44 20.73 20.13 20.26 1,101,548 -0.22(-1.10%)
May 29, 2008 20.42 20.72 20.22 20.48 1,424,455 +0.06(+0.32%)
May 28, 2008 20.35 20.67 20.02 20.42 906,191 +0.20(+0.99%)
May 27, 2008 19.79 20.40 19.73 20.22 1,371,811 +0.43(+2.17%)
May 26, 2008 20.11 20.19 19.45 19.79 0 +0.00(+0.00%)
May 23, 2008 20.11 20.19 19.45 19.79 1,574,546 -0.47(-2.31%)
May 22, 2008 20.54 20.82 20.03 20.26 1,879,343 -0.28(-1.38%)
May 21, 2008 21.48 21.49 20.24 20.54 2,009,670 -0.86(-4.03%)
May 20, 2008 21.68 21.78 21.19 21.41 1,105,455 -0.49(-2.25%)
May 19, 2008 22.25 22.55 21.69 21.90 1,480,410 -0.50(-2.25%)
May 16, 2008 22.98 22.98 21.83 22.40 1,044,115 -0.26(-1.14%)
May 15, 2008 21.98 22.75 21.84 22.66 1,379,482 +0.77(+3.53%)
May 14, 2008 21.66 22.28 21.66 21.89 2,061,246 +0.29(+1.34%)
May 13, 2008 21.31 21.62 21.13 21.60 982,246 +0.33(+1.55%)
May 12, 2008 21.04 21.37 20.80 21.27 1,002,057 +0.19(+0.90%)
May 09, 2008 21.10 21.61 20.90 21.08 431,406 -0.15(-0.70%)
May 08, 2008 21.98 22.08 20.94 21.23 1,674,565 -0.71(-3.23%)
May 07, 2008 22.68 22.93 21.81 21.94 1,090,775 -0.88(-3.85%)
May 06, 2008 22.26 22.94 21.93 22.82 1,392,063 +0.11(+0.50%)
May 05, 2008 22.49 22.98 22.36 22.70 1,086,148 +0.14(+0.64%)
May 02, 2008 22.48 22.78 22.03 22.56 1,965,796 +0.30(+1.34%)
May 01, 2008 21.69 22.57 21.57 22.26 2,145,010 +0.53(+2.43%)
Apr 30, 2008 22.50 22.59 21.69 21.73 1,285,745 -0.73(-3.24%)
Apr 29, 2008 22.59 22.80 22.06 22.46 894,130 -0.27(-1.21%)
Apr 28, 2008 22.64 23.02 22.00 22.73 1,563,516 +0.28(+1.27%)
Apr 25, 2008 22.26 22.61 21.30 22.45 2,652,145 +0.03(+0.16%)
Apr 24, 2008 21.24 22.76 20.89 22.41 2,107,994 +0.75(+3.48%)
Apr 23, 2008 22.39 22.58 21.20 21.66 1,475,903 -0.75(-3.34%)
Apr 22, 2008 22.45 23.05 21.93 22.41 1,568,827 -0.13(-0.58%)
Apr 21, 2008 22.50 22.66 22.00 22.54 1,006,038 -0.18(-0.79%)
Apr 18, 2008 22.90 23.31 22.61 22.72 1,347,658 +0.21(+0.95%)
Apr 17, 2008 22.12 22.60 21.82 22.50 1,021,675 +0.12(+0.56%)
Apr 16, 2008 21.34 22.38 21.10 22.38 1,533,306 +1.29(+6.10%)
Apr 15, 2008 21.14 21.69 20.36 21.09 1,491,883 +0.23(+1.10%)
Apr 14, 2008 21.12 21.36 20.77 20.86 1,066,026 -0.46(-2.17%)
Apr 11, 2008 21.37 21.78 21.09 21.33 1,488,915 -0.33(-1.52%)
Apr 10, 2008 21.46 22.19 21.15 21.65 1,152,640 +0.50(+2.36%)
Apr 09, 2008 22.22 22.26 21.07 21.16 1,803,474 -1.00(-4.50%)
Apr 08, 2008 22.52 22.56 21.78 22.15 1,926,995 -0.71(-3.10%)
Apr 07, 2008 23.06 23.68 22.77 22.86 1,668,575 -0.02(-0.07%)
Apr 04, 2008 23.23 23.48 22.67 22.88 1,588,886 -0.53(-2.26%)
Apr 03, 2008 22.41 23.51 21.71 23.41 3,065,385 +0.87(+3.87%)
Apr 02, 2008 22.67 23.80 22.44 22.53 2,780,141 -0.29(-1.27%)
Apr 01, 2008 22.23 22.92 21.82 22.82 3,324,114 +0.99(+4.52%)
Mar 31, 2008 21.21 22.19 21.17 21.83 2,997,321 +0.62(+2.91%)
Mar 28, 2008 21.39 21.58 20.82 21.22 1,680,500 -0.31(-1.44%)
Mar 27, 2008 21.54 22.38 21.23 21.53 1,948,895 +0.19(+0.89%)
Mar 26, 2008 22.17 22.28 21.24 21.34 1,852,368 -0.98(-4.40%)
Mar 25, 2008 23.10 23.18 22.19 22.32 2,791,689 -0.69(-3.01%)
Mar 24, 2008 21.86 23.60 21.86 23.01 3,244,710 +0.95(+4.29%)
Mar 21, 2008 20.52 22.31 18.95 22.06 4,145,581 +0.00(+0.00%)
Mar 20, 2008 20.52 22.31 18.95 22.06 4,145,581 +1.41(+6.81%)
Mar 19, 2008 19.96 21.34 19.96 20.66 2,848,585 +0.57(+2.85%)
Mar 18, 2008 19.47 20.55 19.27 20.08 3,022,713 +0.98(+5.11%)
Mar 17, 2008 18.88 19.54 17.95 19.11 3,073,735 -0.23(-1.21%)
Mar 14, 2008 20.34 20.44 18.80 19.34 2,472,840 -0.80(-3.99%)
Mar 13, 2008 18.48 20.35 18.30 20.14 3,339,715 +1.27(+6.71%)
Mar 12, 2008 19.45 19.69 18.70 18.88 2,240,499 -0.55(-2.82%)
Mar 11, 2008 18.92 19.78 18.16 19.43 3,129,409 +1.54(+8.58%)
Mar 10, 2008 18.30 18.59 17.66 17.89 2,561,817 -0.38(-2.10%)
Mar 07, 2008 18.53 19.08 17.83 18.27 3,369,301 -0.39(-2.11%)
Mar 06, 2008 19.74 19.85 18.66 18.67 2,996,505 -1.23(-6.16%)
Mar 05, 2008 20.11 20.34 19.45 19.89 2,389,221 -0.10(-0.52%)
Mar 04, 2008 19.45 20.20 19.15 20.00 3,419,380 +0.36(+1.83%)
Mar 03, 2008 20.84 20.92 19.46 19.64 4,048,542 -1.24(-5.95%)
Feb 29, 2008 21.50 21.70 20.71 20.88 2,648,473 -0.88(-4.06%)
Feb 28, 2008 22.92 23.10 21.61 21.76 2,311,094 -1.32(-5.70%)
Feb 27, 2008 22.36 23.39 21.88 23.08 3,112,063 +0.59(+2.62%)
Feb 26, 2008 21.44 23.12 21.44 22.49 2,765,880 +0.85(+3.92%)
Feb 25, 2008 21.24 21.75 20.91 21.64 2,162,836 +0.31(+1.47%)
Feb 22, 2008 21.24 21.34 20.51 21.33 1,823,135 +0.11(+0.52%)
Feb 21, 2008 21.55 21.94 21.03 21.22 2,241,742 -0.06(-0.28%)
Feb 20, 2008 20.75 21.47 20.32 21.28 4,159,482 +0.27(+1.28%)
Feb 19, 2008 21.53 21.61 20.81 21.01 2,689,496 -0.24(-1.15%)
Feb 18, 2008 21.91 21.97 20.93 21.26 0 +0.00(+0.00%)
Feb 15, 2008 21.91 21.97 20.93 21.26 1,839,073 -0.52(-2.38%)
Feb 14, 2008 22.23 22.44 21.63 21.77 1,913,224 -0.59(-2.65%)
Feb 13, 2008 22.29 22.58 21.88 22.37 2,574,257 +0.26(+1.20%)
Feb 12, 2008 22.40 22.92 21.92 22.10 2,155,700 -0.22(-1.01%)
Feb 11, 2008 22.17 22.67 21.39 22.33 3,116,465 +0.23(+1.06%)
Feb 08, 2008 22.17 22.74 21.55 22.09 3,181,531 -0.35(-1.58%)
Feb 07, 2008 20.95 23.42 20.68 22.45 5,200,619 +1.11(+5.19%)
Feb 06, 2008 22.33 23.23 21.04 21.34 3,052,408 -1.00(-4.46%)
Feb 05, 2008 22.99 23.80 22.28 22.34 3,731,175 -0.30(-1.32%)
Feb 04, 2008 23.98 23.98 22.44 22.64 2,345,434 -1.37(-5.71%)
Feb 01, 2008 23.08 24.24 22.29 24.01 4,153,670 +0.87(+3.77%)
Jan 31, 2008 21.13 23.49 21.13 23.14 3,806,592 +1.27(+5.81%)
Jan 30, 2008 21.84 22.91 21.68 21.86 4,359,414 -0.55(-2.45%)
Jan 29, 2008 21.14 22.45 21.04 22.41 4,486,407 +1.19(+5.59%)
Jan 28, 2008 19.77 21.25 19.26 21.23 3,237,083 +1.35(+6.77%)
Jan 25, 2008 20.41 21.46 19.50 19.88 3,143,065 -0.26(-1.29%)
Jan 24, 2008 21.81 21.94 19.97 20.14 4,334,870 -1.63(-7.47%)
Jan 23, 2008 18.39 22.13 18.38 21.76 5,347,749 +2.71(+14.21%)
Jan 22, 2008 16.95 19.10 16.95 19.06 3,267,592 +1.15(+6.43%)
Jan 21, 2008 17.74 18.20 17.63 17.91 0 +0.00(+0.00%)
Jan 18, 2008 17.74 18.20 17.63 17.91 3,129,784 +0.45(+2.60%)
Jan 17, 2008 17.10 17.64 16.96 17.45 2,182,452 +0.39(+2.28%)
Jan 16, 2008 16.45 17.55 16.45 17.06 1,578,788 +0.58(+3.54%)
Jan 15, 2008 16.89 16.94 16.45 16.48 1,479,898 -0.66(-3.87%)
Jan 14, 2008 16.84 17.23 16.42 17.14 1,368,991 +0.40(+2.38%)
Jan 11, 2008 16.97 17.01 16.16 16.74 2,157,976 -0.19(-1.15%)
Jan 10, 2008 16.57 17.40 16.21 16.94 2,528,031 +0.27(+1.65%)
Jan 09, 2008 16.03 16.69 15.74 16.66 3,870,529 +0.63(+3.95%)
Jan 08, 2008 16.46 16.71 15.97 16.03 3,408,299 -0.34(-2.07%)
Jan 07, 2008 16.58 16.82 16.15 16.37 1,295,865 -0.17(-1.03%)
Jan 04, 2008 17.20 17.31 16.38 16.54 2,061,910 -0.86(-4.96%)
Jan 03, 2008 17.81 18.03 17.35 17.40 1,172,417 -0.41(-2.32%)
Jan 02, 2008 18.34 18.56 17.79 17.82 925,362 -0.70(-3.77%)
Jan 01, 2008 18.30 18.82 18.23 18.51 0 +0.00(+0.00%)
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%)
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.