Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M/I Homes (NY: MHO )

123.41 -0.08 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 44.85 45.82 44.85 45.21 55,400 +0.31(+0.69%)
Nov 29, 2004 45.86 45.91 44.64 44.90 92,400 -1.16(-2.52%)
Nov 26, 2004 45.80 46.14 45.56 46.06 16,900 -0.01(-0.02%)
Nov 24, 2004 45.75 46.21 45.50 46.07 65,100 +0.27(+0.59%)
Nov 23, 2004 45.35 45.91 45.08 45.80 114,300 +0.45(+0.99%)
Nov 22, 2004 44.13 45.51 44.13 45.35 52,500 +1.12(+2.53%)
Nov 19, 2004 45.10 45.15 43.83 44.23 57,900 -1.02(-2.25%)
Nov 18, 2004 45.41 45.51 45.06 45.25 67,800 -0.08(-0.18%)
Nov 17, 2004 45.20 45.40 44.47 45.33 101,000 +0.51(+1.14%)
Nov 16, 2004 45.57 45.57 44.45 44.82 93,300 -0.85(-1.86%)
Nov 15, 2004 44.79 45.83 44.74 45.67 113,200 +0.73(+1.62%)
Nov 12, 2004 43.58 44.96 43.45 44.94 79,300 +1.52(+3.50%)
Nov 11, 2004 43.60 43.68 43.20 43.42 71,800 -0.28(-0.64%)
Nov 10, 2004 42.79 43.79 42.79 43.70 108,800 +0.92(+2.15%)
Nov 09, 2004 42.75 42.93 42.35 42.78 228,600 +0.11(+0.26%)
Nov 08, 2004 42.60 42.83 42.35 42.67 235,700 -0.09(-0.21%)
Nov 05, 2004 43.68 43.74 42.42 42.76 86,200 -0.92(-2.11%)
Nov 04, 2004 43.95 43.96 42.72 43.68 169,500 -0.52(-1.18%)
Nov 03, 2004 43.60 44.40 43.60 44.20 165,700 +0.80(+1.84%)
Nov 02, 2004 43.23 43.87 42.96 43.40 182,500 +0.19(+0.44%)
Nov 01, 2004 42.80 43.33 42.76 43.21 126,700 +0.21(+0.49%)
Oct 29, 2004 43.50 43.68 42.75 43.00 154,500 -0.35(-0.81%)
Oct 28, 2004 43.10 43.86 43.02 43.35 77,800 +0.15(+0.35%)
Oct 27, 2004 41.80 43.20 41.40 43.20 119,800 +1.40(+3.35%)
Oct 26, 2004 39.49 41.82 39.30 41.80 101,000 +2.36(+5.98%)
Oct 25, 2004 38.35 39.45 38.35 39.44 68,500 +0.99(+2.57%)
Oct 22, 2004 39.09 39.13 38.45 38.45 42,300 -0.63(-1.61%)
Oct 21, 2004 38.97 39.15 38.18 39.08 56,700 +0.31(+0.80%)
Oct 20, 2004 38.76 39.23 38.10 38.77 65,700 -0.09(-0.23%)
Oct 19, 2004 38.81 39.15 38.29 38.86 46,600 +0.04(+0.10%)
Oct 18, 2004 38.85 38.85 37.99 38.82 86,500 -0.17(-0.44%)
Oct 15, 2004 38.81 39.20 38.56 38.99 33,700 +0.19(+0.49%)
Oct 14, 2004 38.95 39.30 38.64 38.80 37,200 -0.23(-0.59%)
Oct 13, 2004 40.05 40.05 38.71 39.03 85,300 -1.08(-2.69%)
Oct 12, 2004 39.30 40.18 39.23 40.11 38,500 +0.66(+1.67%)
Oct 11, 2004 39.75 40.00 39.22 39.45 31,500 -0.24(-0.60%)
Oct 08, 2004 39.69 39.93 39.37 39.69 62,700 +0.25(+0.63%)
Oct 07, 2004 40.29 40.29 39.40 39.44 134,600 -0.60(-1.50%)
Oct 06, 2004 39.96 40.65 39.78 40.04 144,100 +0.26(+0.65%)
Oct 05, 2004 39.92 40.87 38.63 39.78 155,900 -0.39(-0.97%)
Oct 04, 2004 42.44 42.65 39.76 40.17 95,500 -2.28(-5.37%)
Oct 01, 2004 42.60 42.72 42.10 42.45 52,100 +0.01(+0.02%)
Sep 30, 2004 41.50 42.51 41.04 42.44 54,500 +0.94(+2.27%)
Sep 29, 2004 42.08 42.12 41.50 41.50 23,600 -0.53(-1.26%)
Sep 28, 2004 42.16 42.31 41.45 42.03 32,200 -0.17(-0.40%)
Sep 27, 2004 42.24 42.80 41.20 42.20 89,400 +0.06(+0.14%)
Sep 24, 2004 42.30 42.30 41.54 42.14 50,500 -0.15(-0.35%)
Sep 23, 2004 42.45 42.69 42.15 42.29 38,500 -0.32(-0.75%)
Sep 22, 2004 42.35 42.93 41.85 42.61 100,600 +0.12(+0.28%)
Sep 21, 2004 41.75 42.50 41.50 42.49 125,100 +1.19(+2.88%)
Sep 20, 2004 42.41 42.41 41.09 41.30 21,600 -1.00(-2.36%)
Sep 17, 2004 42.75 42.75 41.85 42.30 67,400 -0.14(-0.33%)
Sep 16, 2004 42.15 42.48 41.78 42.44 50,100 +0.75(+1.80%)
Sep 15, 2004 41.52 41.86 41.01 41.69 52,100 +0.17(+0.41%)
Sep 14, 2004 41.01 41.52 40.22 41.52 151,200 +0.61(+1.49%)
Sep 13, 2004 40.54 41.02 39.96 40.91 49,900 +0.52(+1.29%)
Sep 10, 2004 40.60 40.60 39.75 40.39 43,400 -0.11(-0.27%)
Sep 09, 2004 39.81 40.53 39.59 40.50 84,000 +0.69(+1.73%)
Sep 08, 2004 40.51 40.52 39.76 39.81 42,300 -0.70(-1.73%)
Sep 07, 2004 40.10 40.73 40.03 40.51 58,300 +0.79(+1.99%)
Sep 03, 2004 39.69 40.08 39.30 39.72 35,300 +0.04(+0.10%)
Sep 02, 2004 39.55 39.71 39.03 39.68 59,900 +0.20(+0.51%)
Sep 01, 2004 39.05 39.48 38.62 39.48 49,600 +0.43(+1.10%)
Aug 31, 2004 38.61 39.10 38.60 39.05 57,600 +0.44(+1.14%)
Aug 30, 2004 38.90 39.17 38.38 38.61 47,900 -0.74(-1.88%)
Aug 27, 2004 39.38 39.45 39.12 39.35 20,400 -0.02(-0.05%)
Aug 26, 2004 39.00 39.78 39.00 39.37 64,100 +0.37(+0.95%)
Aug 25, 2004 39.38 39.46 38.43 39.00 42,700 -0.14(-0.36%)
Aug 24, 2004 39.68 40.00 38.96 39.14 57,000 -0.40(-1.01%)
Aug 23, 2004 39.04 40.29 39.04 39.54 32,100 +0.50(+1.28%)
Aug 20, 2004 38.32 39.40 37.71 39.04 59,700 +0.72(+1.88%)
Aug 19, 2004 38.96 38.96 38.21 38.32 30,200 -0.74(-1.89%)
Aug 18, 2004 38.41 39.31 38.25 39.06 31,300 +0.55(+1.43%)
Aug 17, 2004 38.87 39.25 38.32 38.51 54,300 +0.28(+0.73%)
Aug 16, 2004 37.59 38.28 37.57 38.23 21,100 +0.64(+1.70%)
Aug 13, 2004 37.65 37.83 37.37 37.59 27,400 +0.07(+0.19%)
Aug 12, 2004 37.75 37.77 37.22 37.52 27,700 -0.34(-0.90%)
Aug 11, 2004 38.55 38.55 37.45 37.86 90,400 -0.79(-2.04%)
Aug 10, 2004 37.50 38.73 37.50 38.65 70,200 +1.30(+3.48%)
Aug 09, 2004 36.84 37.95 36.84 37.35 80,300 +0.61(+1.66%)
Aug 06, 2004 36.93 37.46 36.52 36.74 157,000 -0.10(-0.27%)
Aug 05, 2004 37.68 37.95 36.80 36.84 123,900 -0.59(-1.58%)
Aug 04, 2004 37.23 37.55 36.77 37.43 65,200 -0.05(-0.13%)
Aug 03, 2004 38.00 38.00 37.25 37.48 36,800 -0.64(-1.68%)
Aug 02, 2004 38.20 38.34 37.83 38.12 63,700 +0.13(+0.34%)
Jul 30, 2004 38.90 38.90 37.98 37.99 113,100 -0.73(-1.89%)
Jul 29, 2004 37.75 38.72 36.74 38.72 206,000 +1.94(+5.27%)
Jul 28, 2004 36.62 36.90 36.33 36.78 40,400 +0.06(+0.16%)
Jul 27, 2004 36.40 36.96 36.02 36.72 80,100 +0.72(+2.00%)
Jul 26, 2004 36.20 36.55 35.86 36.00 193,000 -0.43(-1.18%)
Jul 23, 2004 37.05 37.17 36.43 36.43 54,300 -0.77(-2.07%)
Jul 22, 2004 36.82 37.52 36.82 37.20 88,900 +0.39(+1.06%)
Jul 21, 2004 36.99 37.55 36.64 36.81 95,000 -0.17(-0.46%)
Jul 20, 2004 37.35 37.36 36.70 36.98 153,400 -0.42(-1.12%)
Jul 19, 2004 37.78 37.78 37.05 37.40 31,400 -0.18(-0.48%)
Jul 16, 2004 37.82 38.15 37.37 37.58 102,200 +0.01(+0.03%)
Jul 15, 2004 37.61 37.65 37.33 37.57 24,900 +0.06(+0.16%)
Jul 14, 2004 37.35 37.93 37.14 37.51 44,700 +0.01(+0.03%)
Jul 13, 2004 37.65 38.22 37.40 37.50 96,500 +0.03(+0.08%)
Jul 12, 2004 37.80 37.90 37.31 37.47 113,100 -0.19(-0.50%)
Jul 09, 2004 37.37 38.08 37.35 37.66 190,500 +0.29(+0.78%)
Jul 08, 2004 40.04 40.04 36.48 37.37 662,200 -2.79(-6.95%)
Jul 07, 2004 40.20 40.24 39.80 40.16 105,300 +0.61(+1.54%)
Jul 06, 2004 40.05 40.15 39.05 39.55 45,300 -0.50(-1.25%)
Jul 02, 2004 40.30 40.75 39.93 40.05 77,400 +0.20(+0.50%)
Jul 01, 2004 40.55 40.58 39.70 39.85 89,900 -0.75(-1.85%)
Jun 30, 2004 38.55 40.60 38.55 40.60 136,400 +1.97(+5.10%)
Jun 29, 2004 38.97 39.20 38.45 38.63 77,600 -0.55(-1.40%)
Jun 28, 2004 40.80 40.82 39.02 39.18 84,000 -1.50(-3.69%)
Jun 25, 2004 41.00 41.05 40.20 40.68 127,000 -0.22(-0.54%)
Jun 24, 2004 40.30 41.90 40.30 40.90 128,600 +0.86(+2.15%)
Jun 23, 2004 39.47 40.07 39.30 40.04 75,600 +0.57(+1.44%)
Jun 22, 2004 39.50 39.60 38.90 39.47 67,400 +0.12(+0.30%)
Jun 21, 2004 39.80 39.92 39.19 39.35 44,300 -0.27(-0.68%)
Jun 18, 2004 39.15 39.75 38.95 39.62 67,800 +0.60(+1.54%)
Jun 17, 2004 39.10 39.20 38.78 39.02 104,800 +0.03(+0.08%)
Jun 16, 2004 39.46 39.80 38.90 38.99 240,000 -0.49(-1.24%)
Jun 15, 2004 40.10 40.18 38.87 39.48 252,800 +0.20(+0.51%)
Jun 14, 2004 40.00 40.54 38.94 39.28 393,300 -1.43(-3.51%)
Jun 10, 2004 40.84 40.99 40.22 40.71 120,100 -0.13(-0.32%)
Jun 09, 2004 42.18 42.18 40.70 40.84 135,800 -1.34(-3.18%)
Jun 08, 2004 43.64 43.64 41.78 42.18 166,600 -1.66(-3.79%)
Jun 07, 2004 42.10 43.93 42.00 43.84 100,300 +1.64(+3.89%)
Jun 04, 2004 41.76 42.31 41.44 42.20 79,300 +0.45(+1.08%)
Jun 03, 2004 42.01 42.01 41.28 41.75 94,700 -0.26(-0.62%)
Jun 02, 2004 42.50 42.58 41.63 42.01 66,500 -0.17(-0.40%)
Jun 01, 2004 42.49 42.80 41.78 42.18 116,700 -0.29(-0.68%)
May 28, 2004 42.62 42.81 42.25 42.47 38,800 -0.07(-0.16%)
May 27, 2004 41.90 42.61 41.90 42.54 74,900 +0.44(+1.05%)
May 26, 2004 42.50 42.81 41.63 42.10 92,200 -0.55(-1.29%)
May 25, 2004 40.76 43.05 40.56 42.65 92,200 +1.81(+4.43%)
May 24, 2004 40.28 41.05 39.99 40.84 58,300 +1.06(+2.66%)
May 21, 2004 39.94 40.80 39.70 39.78 100,700 -0.16(-0.40%)
May 20, 2004 39.76 39.98 39.00 39.94 89,000 +0.34(+0.86%)
May 19, 2004 40.71 40.78 39.50 39.60 233,000 -1.21(-2.96%)
May 18, 2004 40.70 40.93 40.00 40.81 37,300 +0.18(+0.44%)
May 17, 2004 41.35 41.60 40.13 40.63 133,800 -0.97(-2.33%)
May 14, 2004 41.15 41.73 40.87 41.60 91,000 +0.54(+1.32%)
May 13, 2004 41.01 41.27 40.20 41.06 125,400 -0.05(-0.12%)
May 12, 2004 40.22 41.20 39.58 41.11 121,200 +0.90(+2.24%)
May 11, 2004 39.97 40.53 39.87 40.21 82,300 +0.21(+0.53%)
May 10, 2004 40.28 40.28 39.41 40.00 376,100 -0.28(-0.70%)
May 07, 2004 42.20 42.20 40.05 40.28 294,500 -1.92(-4.55%)
May 06, 2004 43.05 43.05 41.93 42.20 96,700 -1.10(-2.54%)
May 05, 2004 43.14 43.34 42.70 43.30 71,300 +0.30(+0.70%)
May 04, 2004 43.24 43.75 42.30 43.00 72,400 -0.24(-0.56%)
May 03, 2004 42.85 43.72 42.37 43.24 98,300 +0.59(+1.38%)
Apr 30, 2004 42.18 43.10 42.18 42.65 100,300 +0.70(+1.67%)
Apr 29, 2004 43.24 43.55 40.99 41.95 98,400 -1.22(-2.83%)
Apr 28, 2004 43.27 43.64 42.71 43.17 132,600 -0.05(-0.12%)
Apr 27, 2004 41.90 43.49 41.90 43.22 153,600 +1.57(+3.77%)
Apr 26, 2004 41.68 42.45 41.32 41.65 120,400 -0.26(-0.62%)
Apr 23, 2004 42.60 42.73 41.89 41.91 94,100 -0.65(-1.53%)
Apr 22, 2004 42.13 43.38 42.12 42.56 60,900 +0.79(+1.89%)
Apr 21, 2004 40.66 41.79 40.45 41.77 55,100 +1.31(+3.24%)
Apr 20, 2004 40.65 41.14 40.38 40.46 98,700 -0.13(-0.32%)
Apr 19, 2004 41.89 41.89 40.52 40.59 57,500 -1.29(-3.08%)
Apr 16, 2004 41.70 42.03 41.55 41.88 38,500 +0.46(+1.11%)
Apr 15, 2004 41.45 41.75 40.98 41.42 34,000 +0.15(+0.36%)
Apr 14, 2004 40.30 42.14 39.89 41.27 77,800 +0.00(+0.00%)
Apr 13, 2004 41.90 42.00 40.66 41.27 145,200 -1.57(-3.66%)
Apr 12, 2004 44.00 44.00 42.46 42.84 62,600 -1.22(-2.77%)
Apr 08, 2004 44.83 44.88 43.50 44.06 49,000 -0.52(-1.17%)
Apr 07, 2004 44.86 44.86 44.26 44.58 34,400 -0.28(-0.62%)
Apr 06, 2004 44.50 45.00 44.46 44.86 45,600 +0.47(+1.06%)
Apr 05, 2004 45.00 45.00 43.53 44.39 68,800 -0.59(-1.31%)
Apr 02, 2004 46.50 46.50 44.81 44.98 141,000 -2.18(-4.62%)
Apr 01, 2004 47.48 47.74 47.03 47.16 55,000 -0.12(-0.25%)
Mar 31, 2004 47.60 48.08 46.92 47.28 80,700 -0.36(-0.76%)
Mar 30, 2004 45.80 47.70 45.80 47.64 130,100 +1.67(+3.63%)
Mar 29, 2004 45.75 46.00 45.63 45.97 41,400 +0.22(+0.48%)
Mar 26, 2004 45.30 45.80 44.95 45.75 70,800 +0.55(+1.22%)
Mar 25, 2004 45.58 45.81 45.12 45.20 94,100 -0.20(-0.44%)
Mar 24, 2004 45.00 45.67 44.65 45.40 76,200 +0.50(+1.11%)
Mar 23, 2004 44.88 45.40 44.75 44.90 45,200 +0.20(+0.45%)
Mar 22, 2004 44.89 45.10 44.30 44.70 42,000 -0.19(-0.42%)
Mar 19, 2004 45.50 45.50 44.80 44.89 39,500 -0.58(-1.28%)
Mar 18, 2004 45.30 45.51 44.96 45.47 57,300 +0.35(+0.78%)
Mar 17, 2004 45.00 45.23 44.59 45.12 41,400 +0.30(+0.67%)
Mar 16, 2004 45.71 45.71 43.92 44.82 97,500 -0.79(-1.73%)
Mar 15, 2004 45.56 46.14 44.91 45.61 96,100 +0.09(+0.20%)
Mar 12, 2004 45.56 46.05 44.81 45.52 61,500 +0.09(+0.20%)
Mar 11, 2004 45.25 46.01 44.95 45.43 53,700 -0.02(-0.04%)
Mar 10, 2004 45.68 46.25 45.21 45.45 82,500 -0.28(-0.61%)
Mar 09, 2004 46.70 46.74 45.09 45.73 62,500 -0.88(-1.89%)
Mar 08, 2004 47.28 47.50 46.56 46.61 44,300 -0.42(-0.89%)
Mar 05, 2004 46.10 47.57 46.10 47.03 83,800 +1.12(+2.44%)
Mar 04, 2004 45.30 45.98 45.14 45.91 79,900 +0.54(+1.19%)
Mar 03, 2004 45.80 45.80 44.89 45.37 113,200 -0.38(-0.83%)
Mar 02, 2004 46.00 46.11 45.40 45.75 98,200 -0.25(-0.54%)
Mar 01, 2004 45.05 46.37 45.03 46.00 140,200 +1.04(+2.31%)
Feb 27, 2004 44.56 45.24 44.44 44.96 158,100 +0.34(+0.76%)
Feb 26, 2004 43.53 44.62 43.11 44.62 99,100 +1.10(+2.53%)
Feb 25, 2004 42.55 43.66 42.04 43.52 58,300 +1.12(+2.64%)
Feb 24, 2004 42.38 42.91 42.12 42.40 50,200 +0.13(+0.31%)
Feb 23, 2004 42.50 42.73 42.22 42.27 61,500 -0.13(-0.31%)
Feb 20, 2004 42.90 42.90 42.21 42.40 59,100 -0.60(-1.40%)
Feb 19, 2004 43.65 43.82 42.90 43.00 94,000 -0.60(-1.38%)
Feb 18, 2004 44.05 44.05 43.15 43.60 77,300 -0.45(-1.02%)
Feb 17, 2004 43.98 44.16 43.67 44.05 99,500 +0.65(+1.50%)
Feb 13, 2004 43.35 43.90 43.26 43.40 107,700 -0.02(-0.05%)
Feb 12, 2004 43.42 43.47 43.10 43.42 126,300 -0.06(-0.14%)
Feb 11, 2004 42.10 43.66 42.10 43.48 157,400 +1.38(+3.28%)
Feb 10, 2004 42.30 42.54 41.58 42.10 131,800 -0.12(-0.28%)
Feb 09, 2004 42.63 43.00 42.01 42.22 102,400 -0.35(-0.82%)
Feb 06, 2004 40.05 42.80 40.05 42.57 261,400 +2.62(+6.56%)
Feb 05, 2004 37.20 40.40 36.87 39.95 353,100 +3.16(+8.59%)
Feb 04, 2004 39.15 39.15 36.69 36.79 340,300 -2.50(-6.36%)
Feb 03, 2004 38.86 39.72 38.81 39.29 77,200 +0.35(+0.90%)
Feb 02, 2004 38.59 39.22 38.41 38.94 76,600 +0.35(+0.91%)
Jan 30, 2004 38.26 39.01 38.24 38.59 68,000 +0.35(+0.92%)
Jan 29, 2004 38.47 38.76 37.68 38.24 103,000 -0.01(-0.03%)
Jan 28, 2004 40.35 40.41 38.21 38.25 99,100 -2.25(-5.56%)
Jan 27, 2004 40.80 40.80 40.31 40.50 65,300 -0.08(-0.20%)
Jan 26, 2004 40.21 40.60 39.84 40.58 56,300 +0.13(+0.32%)
Jan 23, 2004 40.75 41.04 39.95 40.45 83,600 -0.30(-0.74%)
Jan 22, 2004 41.18 41.33 40.22 40.75 244,500 +0.10(+0.25%)
Jan 21, 2004 38.95 41.25 38.75 40.65 272,300 +2.18(+5.67%)
Jan 20, 2004 37.97 38.55 37.72 38.47 192,400 +0.74(+1.96%)
Jan 16, 2004 38.15 38.35 37.52 37.73 186,400 -0.46(-1.20%)
Jan 15, 2004 37.90 38.44 37.55 38.19 126,600 +0.24(+0.63%)
Jan 14, 2004 37.05 37.96 37.05 37.95 162,800 +1.26(+3.43%)
Jan 13, 2004 37.30 37.46 35.92 36.69 268,900 -0.62(-1.66%)
Jan 12, 2004 38.45 38.52 37.13 37.31 220,900 -0.94(-2.46%)
Jan 09, 2004 37.24 38.81 36.83 38.25 289,800 +0.98(+2.63%)
Jan 08, 2004 38.70 38.70 36.16 37.27 466,800 -1.70(-4.36%)
Jan 07, 2004 38.96 39.03 38.10 38.97 218,000 -0.20(-0.51%)
Jan 06, 2004 38.69 39.26 38.64 39.17 104,200 +0.60(+1.56%)
Jan 05, 2004 39.20 39.44 38.15 38.57 245,300 -0.63(-1.61%)
Jan 02, 2004 39.10 39.60 39.00 39.20 282,700 +0.15(+0.38%)
Dec 31, 2003 39.10 39.37 39.00 39.05 147,400 -0.09(-0.23%)
Dec 30, 2003 39.00 39.30 38.94 39.14 118,400 +0.24(+0.62%)
Dec 29, 2003 38.55 39.26 38.55 38.90 107,600 +0.35(+0.91%)
Dec 26, 2003 38.50 39.08 38.50 38.55 26,200 -0.05(-0.13%)
Dec 24, 2003 38.96 38.96 38.38 38.60 51,700 -0.36(-0.92%)
Dec 23, 2003 39.01 39.01 38.43 38.96 107,200 -0.04(-0.10%)
Dec 22, 2003 38.60 39.11 38.60 39.00 133,100 +0.00(+0.00%)
Dec 19, 2003 39.25 39.25 38.54 39.00 108,200 -0.18(-0.46%)
Dec 18, 2003 39.09 39.18 38.81 39.18 142,700 +0.38(+0.98%)
Dec 17, 2003 38.56 38.90 38.31 38.80 175,400 +0.25(+0.65%)
Dec 16, 2003 39.23 39.24 38.06 38.55 213,000 -0.24(-0.62%)
Dec 15, 2003 39.50 39.50 38.90 38.79 365,500 +1.60(+4.30%)
Dec 12, 2003 37.12 37.29 37.05 37.19 80,500 +0.14(+0.38%)
Dec 11, 2003 36.33 37.30 36.33 37.05 258,300 +0.95(+2.63%)
Dec 10, 2003 37.08 37.08 35.71 36.10 210,300 -1.18(-3.17%)
Dec 09, 2003 38.45 38.67 37.34 37.28 155,000 -1.22(-3.17%)
Dec 08, 2003 37.68 38.51 37.68 38.50 83,300 +0.81(+2.15%)
Dec 05, 2003 37.04 37.42 37.02 37.69 95,100 +0.65(+1.75%)
Dec 04, 2003 37.79 37.79 36.70 37.04 226,100 -0.92(-2.42%)
Dec 03, 2003 38.79 38.79 37.96 37.96 91,600 -0.89(-2.29%)
Dec 02, 2003 38.95 39.06 38.78 38.85 93,700 -0.01(-0.03%)
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.