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

M/I Homes (NY: MHO )

123.23 -0.18 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2006 36.50 37.65 36.08 37.28 198,600 +1.53(+4.28%)
Nov 29, 2006 35.50 36.19 35.37 35.75 166,500 +0.49(+1.39%)
Nov 28, 2006 35.42 35.51 34.77 35.26 194,500 -0.17(-0.48%)
Nov 27, 2006 35.81 35.92 35.22 35.43 106,800 -0.45(-1.25%)
Nov 24, 2006 35.76 36.02 35.47 35.88 42,400 -0.05(-0.14%)
Nov 22, 2006 35.51 36.10 35.50 35.93 100,700 +0.52(+1.47%)
Nov 21, 2006 35.36 35.57 35.07 35.41 85,900 +0.15(+0.43%)
Nov 20, 2006 35.62 35.89 35.00 35.26 171,700 -0.43(-1.20%)
Nov 17, 2006 35.38 35.81 34.84 35.69 115,800 +0.01(+0.03%)
Nov 16, 2006 35.78 36.58 35.33 35.68 117,900 +0.08(+0.22%)
Nov 15, 2006 35.48 36.03 35.18 35.60 119,000 +0.22(+0.62%)
Nov 14, 2006 34.68 35.52 34.34 35.38 225,500 +1.40(+4.12%)
Nov 13, 2006 34.15 34.61 33.73 33.98 102,300 -0.33(-0.96%)
Nov 10, 2006 33.30 34.40 33.30 34.31 201,600 +1.03(+3.09%)
Nov 09, 2006 33.85 33.85 33.16 33.28 153,000 -0.57(-1.68%)
Nov 08, 2006 33.69 34.09 33.34 33.85 179,100 -0.15(-0.44%)
Nov 07, 2006 34.96 35.10 33.91 34.00 162,600 -1.03(-2.94%)
Nov 06, 2006 35.45 35.53 34.85 35.03 178,000 -0.13(-0.37%)
Nov 03, 2006 35.66 35.77 34.83 35.16 167,500 -0.20(-0.57%)
Nov 02, 2006 35.20 35.66 35.06 35.36 173,100 +0.10(+0.28%)
Nov 01, 2006 36.12 36.43 35.26 35.26 179,400 -0.66(-1.84%)
Oct 31, 2006 36.26 36.30 35.62 35.92 95,100 -0.24(-0.66%)
Oct 30, 2006 36.00 36.43 35.95 36.16 112,600 -0.05(-0.14%)
Oct 27, 2006 36.60 36.79 36.03 36.21 172,300 -0.45(-1.23%)
Oct 26, 2006 35.59 36.74 35.55 36.66 206,500 +0.82(+2.29%)
Oct 25, 2006 35.65 36.22 35.20 35.84 201,900 +0.24(+0.67%)
Oct 24, 2006 35.24 35.78 35.10 35.60 92,100 +0.20(+0.56%)
Oct 23, 2006 35.72 35.77 35.09 35.40 102,300 -0.40(-1.12%)
Oct 20, 2006 36.26 36.26 35.66 35.80 112,800 -0.34(-0.94%)
Oct 19, 2006 36.51 36.51 35.68 36.14 147,000 +0.13(+0.36%)
Oct 18, 2006 36.70 36.95 35.88 36.01 160,100 -0.21(-0.58%)
Oct 17, 2006 36.51 36.79 36.15 36.22 135,500 -0.45(-1.23%)
Oct 16, 2006 36.40 36.89 36.31 36.67 261,000 +0.39(+1.07%)
Oct 13, 2006 36.30 36.46 35.87 36.28 255,200 -0.28(-0.77%)
Oct 12, 2006 36.40 36.85 36.40 36.56 233,800 +0.54(+1.50%)
Oct 11, 2006 36.45 36.78 35.54 36.02 163,000 -0.59(-1.61%)
Oct 10, 2006 36.54 37.16 36.00 36.61 336,800 +0.26(+0.72%)
Oct 09, 2006 35.87 36.85 35.48 36.35 282,400 +0.45(+1.25%)
Oct 06, 2006 35.97 35.97 35.48 35.90 141,500 -0.26(-0.72%)
Oct 05, 2006 36.00 36.32 35.18 36.16 276,800 +0.11(+0.31%)
Oct 04, 2006 35.10 36.13 34.89 36.05 277,100 +0.75(+2.12%)
Oct 03, 2006 35.59 35.59 34.64 35.30 244,900 -0.44(-1.23%)
Oct 02, 2006 35.37 36.23 35.10 35.74 176,700 +0.39(+1.10%)
Sep 29, 2006 36.39 36.82 35.26 35.35 208,500 -0.95(-2.62%)
Sep 28, 2006 36.60 36.99 35.76 36.30 158,600 -0.21(-0.58%)
Sep 27, 2006 37.00 37.72 36.00 36.51 226,900 -0.63(-1.70%)
Sep 26, 2006 36.20 37.24 36.08 37.14 342,500 +0.60(+1.64%)
Sep 25, 2006 35.60 36.54 35.30 36.54 359,500 +1.09(+3.07%)
Sep 22, 2006 35.08 35.63 34.70 35.45 273,800 +0.25(+0.71%)
Sep 21, 2006 36.18 36.22 34.94 35.20 205,500 -0.84(-2.33%)
Sep 20, 2006 35.82 36.20 35.56 36.04 203,800 +0.34(+0.95%)
Sep 19, 2006 35.86 36.25 35.04 35.70 188,500 -0.28(-0.78%)
Sep 18, 2006 36.26 36.56 35.52 35.98 115,700 +0.09(+0.25%)
Sep 15, 2006 35.28 36.93 35.28 35.89 239,400 +0.86(+2.46%)
Sep 14, 2006 35.00 35.25 34.40 35.03 91,500 -0.13(-0.37%)
Sep 13, 2006 35.12 35.45 34.89 35.16 114,700 +0.04(+0.11%)
Sep 12, 2006 32.95 35.30 32.77 35.12 340,000 +2.21(+6.72%)
Sep 11, 2006 31.90 33.28 31.37 32.91 324,000 +0.84(+2.62%)
Sep 08, 2006 31.77 32.25 31.28 32.07 184,700 +0.15(+0.47%)
Sep 07, 2006 31.45 32.41 30.41 31.92 281,500 +0.09(+0.28%)
Sep 06, 2006 32.93 32.98 31.82 31.83 214,300 -1.18(-3.57%)
Sep 05, 2006 32.92 33.25 32.60 33.01 130,200 +0.01(+0.03%)
Sep 01, 2006 32.56 33.15 32.32 33.00 221,500 +0.64(+1.98%)
Aug 31, 2006 32.25 32.67 31.75 32.36 214,300 +0.26(+0.81%)
Aug 30, 2006 32.07 32.26 31.30 32.10 125,900 -0.09(-0.28%)
Aug 29, 2006 32.04 32.21 31.33 32.19 155,700 +0.13(+0.41%)
Aug 28, 2006 31.60 32.07 31.53 32.06 146,000 +0.55(+1.75%)
Aug 25, 2006 31.56 31.85 31.22 31.51 75,600 -0.15(-0.47%)
Aug 24, 2006 31.21 31.95 31.13 31.66 135,700 +0.31(+0.99%)
Aug 23, 2006 32.15 32.15 31.14 31.35 116,600 -0.70(-2.18%)
Aug 22, 2006 32.03 32.37 31.80 32.05 146,900 +0.19(+0.60%)
Aug 21, 2006 32.40 32.40 31.59 31.86 99,600 -0.75(-2.30%)
Aug 18, 2006 32.39 32.65 31.93 32.61 201,100 +0.30(+0.93%)
Aug 17, 2006 31.71 32.80 31.71 32.31 282,000 +0.45(+1.41%)
Aug 16, 2006 32.10 32.10 31.27 31.86 352,700 +0.56(+1.79%)
Aug 15, 2006 30.85 31.30 30.54 31.30 225,900 +0.96(+3.16%)
Aug 14, 2006 31.44 31.59 30.12 30.34 161,600 -0.90(-2.88%)
Aug 11, 2006 31.29 31.60 30.80 31.24 198,600 -0.46(-1.45%)
Aug 10, 2006 31.81 31.94 31.29 31.70 235,600 -0.28(-0.88%)
Aug 09, 2006 33.70 33.70 31.61 31.98 253,400 -1.81(-5.36%)
Aug 08, 2006 35.49 35.78 33.65 33.79 197,100 -1.45(-4.11%)
Aug 07, 2006 34.20 35.36 33.97 35.24 229,100 +0.88(+2.56%)
Aug 04, 2006 34.54 35.82 33.75 34.36 248,000 +0.07(+0.20%)
Aug 03, 2006 32.49 34.65 32.46 34.29 176,500 +1.43(+4.35%)
Aug 02, 2006 32.50 33.30 32.35 32.86 205,400 +0.42(+1.29%)
Aug 01, 2006 31.97 32.83 31.75 32.44 232,200 +0.22(+0.68%)
Jul 31, 2006 32.14 32.32 31.66 32.22 253,800 -0.16(-0.49%)
Jul 28, 2006 31.80 32.82 31.80 32.38 203,400 +0.93(+2.96%)
Jul 27, 2006 31.93 32.70 31.13 31.45 262,200 -0.59(-1.84%)
Jul 26, 2006 32.13 32.25 31.49 32.04 251,200 -0.21(-0.65%)
Jul 25, 2006 31.70 33.16 31.61 32.25 245,800 +0.34(+1.07%)
Jul 24, 2006 30.87 32.05 31.02 31.91 159,100 +1.04(+3.37%)
Jul 21, 2006 31.34 31.34 30.27 30.87 253,300 -0.47(-1.50%)
Jul 20, 2006 32.52 32.73 30.97 31.34 295,200 -1.21(-3.72%)
Jul 19, 2006 31.58 32.80 31.50 32.55 256,400 +1.17(+3.73%)
Jul 18, 2006 31.78 32.48 30.63 31.38 326,100 -0.40(-1.26%)
Jul 17, 2006 31.85 32.22 31.58 31.78 306,200 -0.18(-0.56%)
Jul 14, 2006 32.10 32.41 31.11 31.96 290,500 -0.52(-1.60%)
Jul 13, 2006 32.65 33.09 32.29 32.48 340,700 -0.79(-2.37%)
Jul 12, 2006 34.03 34.03 33.14 33.27 262,600 -0.77(-2.26%)
Jul 11, 2006 34.65 34.65 33.45 34.04 308,600 -0.63(-1.82%)
Jul 10, 2006 34.61 34.96 34.30 34.67 266,000 +0.11(+0.32%)
Jul 07, 2006 34.90 35.30 34.36 34.56 275,400 -0.29(-0.83%)
Jul 06, 2006 34.60 35.25 34.55 34.85 132,300 +0.25(+0.72%)
Jul 05, 2006 35.46 35.46 34.25 34.60 372,300 -1.21(-3.38%)
Jul 03, 2006 35.25 35.82 34.12 35.81 205,200 +0.73(+2.08%)
Jun 30, 2006 34.89 35.14 34.49 35.08 436,200 +0.20(+0.57%)
Jun 29, 2006 33.80 34.99 33.48 34.88 311,300 +1.19(+3.53%)
Jun 28, 2006 33.31 33.86 32.83 33.69 468,400 +0.37(+1.11%)
Jun 27, 2006 32.76 33.76 32.76 33.32 563,600 +0.56(+1.71%)
Jun 26, 2006 31.52 32.83 31.27 32.76 479,500 +1.49(+4.76%)
Jun 23, 2006 30.83 31.51 30.60 31.27 198,800 +0.44(+1.43%)
Jun 22, 2006 30.60 30.84 30.35 30.83 208,400 +0.14(+0.46%)
Jun 21, 2006 30.05 31.05 30.05 30.69 263,000 +0.51(+1.69%)
Jun 20, 2006 30.70 31.04 29.95 30.18 342,400 -0.18(-0.59%)
Jun 19, 2006 31.42 31.61 30.18 30.36 322,100 -0.76(-2.44%)
Jun 16, 2006 31.62 31.98 30.93 31.12 459,100 -0.59(-1.86%)
Jun 15, 2006 30.64 31.93 30.35 31.71 332,900 +0.97(+3.16%)
Jun 14, 2006 30.86 31.21 30.45 30.74 245,500 -0.03(-0.10%)
Jun 13, 2006 31.28 31.95 30.53 30.77 364,800 -0.59(-1.88%)
Jun 12, 2006 32.56 32.67 31.27 31.36 255,500 -1.18(-3.63%)
Jun 09, 2006 33.28 33.44 32.37 32.54 190,900 +0.03(+0.09%)
Jun 08, 2006 32.70 33.00 31.46 32.51 510,300 -0.34(-1.04%)
Jun 07, 2006 33.15 33.90 32.67 32.85 358,000 -0.58(-1.73%)
Jun 06, 2006 34.55 34.57 32.94 33.43 393,200 -1.48(-4.24%)
Jun 05, 2006 36.04 36.04 34.83 34.91 345,400 -1.38(-3.80%)
Jun 02, 2006 36.63 36.99 35.70 36.29 177,200 -0.09(-0.25%)
Jun 01, 2006 36.00 36.62 35.47 36.38 232,900 +0.38(+1.06%)
May 31, 2006 36.29 36.30 35.26 36.00 362,200 -0.30(-0.83%)
May 30, 2006 36.82 36.95 36.19 36.30 178,900 -1.02(-2.73%)
May 26, 2006 37.26 37.85 37.00 37.32 273,000 +0.56(+1.52%)
May 25, 2006 36.75 36.92 35.61 36.76 240,900 +0.26(+0.71%)
May 24, 2006 36.42 37.12 35.54 36.50 397,900 +0.08(+0.22%)
May 23, 2006 37.32 37.61 36.37 36.42 206,600 -0.65(-1.75%)
May 22, 2006 37.76 37.76 36.35 37.07 366,900 -0.85(-2.24%)
May 19, 2006 38.20 38.50 37.49 37.92 242,000 -0.37(-0.97%)
May 18, 2006 38.82 39.61 38.10 38.29 337,000 -0.25(-0.65%)
May 17, 2006 38.50 39.10 38.19 38.54 304,700 -0.26(-0.67%)
May 16, 2006 39.53 39.90 38.51 38.80 166,800 -0.82(-2.07%)
May 15, 2006 40.10 40.30 39.38 39.62 278,200 -0.68(-1.69%)
May 12, 2006 40.47 40.47 39.50 40.30 190,800 -0.25(-0.62%)
May 11, 2006 41.60 41.65 40.48 40.55 251,300 -1.09(-2.62%)
May 10, 2006 41.32 42.00 41.00 41.64 162,600 +0.29(+0.70%)
May 09, 2006 41.70 41.94 41.13 41.35 260,800 -0.46(-1.10%)
May 08, 2006 42.08 42.37 41.51 41.81 118,500 -0.52(-1.23%)
May 05, 2006 42.00 43.05 41.66 42.33 201,800 +0.82(+1.98%)
May 04, 2006 41.84 41.89 40.89 41.51 126,900 -0.19(-0.46%)
May 03, 2006 41.50 42.39 41.10 41.70 196,400 -0.05(-0.12%)
May 02, 2006 41.45 41.97 40.75 41.75 233,300 -0.41(-0.97%)
May 01, 2006 43.04 43.20 42.05 42.16 317,500 -1.01(-2.34%)
Apr 28, 2006 42.50 43.43 42.28 43.17 150,000 +0.54(+1.27%)
Apr 27, 2006 42.35 43.23 41.66 42.63 193,800 -0.87(-2.00%)
Apr 26, 2006 43.00 44.86 43.00 43.50 312,100 +0.30(+0.69%)
Apr 25, 2006 45.00 45.25 42.65 43.20 494,200 -2.91(-6.31%)
Apr 24, 2006 46.84 46.84 45.90 46.11 357,200 -0.83(-1.77%)
Apr 21, 2006 47.64 47.64 46.52 46.94 270,700 -0.21(-0.45%)
Apr 20, 2006 46.72 47.43 46.31 47.15 369,300 +0.32(+0.68%)
Apr 19, 2006 47.47 47.60 46.36 46.83 225,200 -1.04(-2.17%)
Apr 18, 2006 45.80 48.00 45.53 47.87 225,300 +1.87(+4.07%)
Apr 17, 2006 45.85 47.00 45.19 46.00 95,700 +0.10(+0.22%)
Apr 13, 2006 46.56 46.30 45.33 45.90 245,900 -0.66(-1.42%)
Apr 12, 2006 46.27 47.42 45.95 46.56 152,900 -0.66(-1.40%)
Apr 11, 2006 49.05 49.05 47.10 47.22 145,800 +0.14(+0.30%)
Apr 10, 2006 47.27 47.50 46.78 47.08 89,500 -0.17(-0.36%)
Apr 07, 2006 47.00 47.61 46.58 47.25 114,000 -0.03(-0.06%)
Apr 06, 2006 47.89 47.89 46.60 47.28 246,200 -0.84(-1.75%)
Apr 05, 2006 47.02 48.45 46.63 48.12 210,800 +1.35(+2.89%)
Apr 04, 2006 46.66 46.94 46.27 46.77 121,900 +0.19(+0.41%)
Apr 03, 2006 47.30 47.30 46.32 46.58 158,700 -0.42(-0.89%)
Mar 31, 2006 47.20 47.20 46.25 47.00 305,800 +0.00(+0.00%)
Mar 30, 2006 47.52 47.74 46.23 47.00 204,100 -0.64(-1.34%)
Mar 29, 2006 48.00 48.80 47.22 47.64 239,800 -0.17(-0.36%)
Mar 28, 2006 48.83 49.44 47.53 47.81 208,200 -0.52(-1.08%)
Mar 27, 2006 47.72 48.34 47.56 48.33 171,300 +0.61(+1.28%)
Mar 24, 2006 47.60 47.85 46.41 47.72 273,100 +0.20(+0.42%)
Mar 23, 2006 46.00 47.83 45.89 47.52 188,400 +1.77(+3.87%)
Mar 22, 2006 45.70 46.81 45.45 45.75 128,800 +0.24(+0.53%)
Mar 21, 2006 46.31 46.76 45.39 45.51 147,900 -1.03(-2.21%)
Mar 20, 2006 47.47 47.52 46.19 46.54 299,400 -1.11(-2.33%)
Mar 17, 2006 45.78 48.04 45.78 47.65 505,600 +2.02(+4.43%)
Mar 16, 2006 44.16 46.02 44.00 45.63 169,600 +1.97(+4.51%)
Mar 15, 2006 43.94 44.18 43.00 43.66 156,700 -0.49(-1.11%)
Mar 14, 2006 42.08 44.80 42.08 44.15 490,000 +4.07(+10.15%)
Mar 13, 2006 40.28 40.79 39.97 40.08 130,100 -0.20(-0.50%)
Mar 10, 2006 39.40 40.74 39.25 40.28 131,700 +0.88(+2.23%)
Mar 09, 2006 39.94 40.50 39.18 39.40 162,800 -0.39(-0.98%)
Mar 08, 2006 39.60 40.20 39.32 39.79 157,900 +0.12(+0.30%)
Mar 07, 2006 40.80 40.93 38.70 39.67 256,900 -1.37(-3.34%)
Mar 06, 2006 41.35 41.45 40.50 41.04 118,000 -0.44(-1.06%)
Mar 03, 2006 41.61 41.86 41.10 41.48 100,200 -0.38(-0.91%)
Mar 02, 2006 41.98 42.50 41.58 41.86 129,000 -0.15(-0.36%)
Mar 01, 2006 41.90 42.30 41.80 42.01 147,600 -0.11(-0.26%)
Feb 28, 2006 43.00 43.12 41.50 42.12 114,400 -0.88(-2.05%)
Feb 27, 2006 43.27 43.73 42.85 43.00 131,700 -0.36(-0.83%)
Feb 24, 2006 43.35 43.48 43.07 43.36 84,200 -0.13(-0.30%)
Feb 23, 2006 43.46 44.00 42.95 43.49 126,100 +0.03(+0.07%)
Feb 22, 2006 42.48 43.57 42.18 43.46 145,100 +1.22(+2.89%)
Feb 21, 2006 42.45 42.47 41.30 42.24 206,200 -0.28(-0.66%)
Feb 17, 2006 43.05 43.19 42.20 42.52 85,700 -0.48(-1.12%)
Feb 16, 2006 43.20 43.73 42.57 43.00 112,000 +0.47(+1.11%)
Feb 15, 2006 42.78 43.24 42.10 42.53 114,100 -0.38(-0.89%)
Feb 14, 2006 41.45 42.99 41.10 42.91 233,100 +1.46(+3.52%)
Feb 13, 2006 42.00 42.30 41.38 41.45 138,200 -0.72(-1.71%)
Feb 10, 2006 42.50 42.55 41.55 42.17 167,200 -0.43(-1.01%)
Feb 09, 2006 42.80 43.16 42.40 42.60 266,800 -0.16(-0.37%)
Feb 08, 2006 42.57 42.97 41.93 42.76 284,400 +0.19(+0.45%)
Feb 07, 2006 43.00 43.39 42.01 42.57 226,600 -1.32(-3.01%)
Feb 06, 2006 44.10 44.15 43.18 43.89 220,700 -0.31(-0.70%)
Feb 03, 2006 43.26 44.65 41.96 44.20 323,100 +0.41(+0.94%)
Feb 02, 2006 43.00 46.70 42.75 43.79 1,030,300 +4.80(+12.31%)
Feb 01, 2006 39.85 39.89 38.91 38.99 188,900 -0.87(-2.18%)
Jan 31, 2006 39.50 40.15 39.40 39.86 153,300 +0.29(+0.73%)
Jan 30, 2006 39.46 39.88 38.73 39.57 236,000 +0.15(+0.38%)
Jan 27, 2006 38.98 39.67 38.84 39.42 261,800 +0.44(+1.13%)
Jan 26, 2006 39.10 39.40 38.82 38.98 140,600 +0.00(+0.00%)
Jan 25, 2006 39.50 39.50 38.24 38.98 229,100 -0.45(-1.14%)
Jan 24, 2006 39.15 39.50 39.15 39.43 144,100 +0.53(+1.36%)
Jan 23, 2006 35.00 39.25 35.00 38.90 151,000 -0.18(-0.46%)
Jan 20, 2006 40.05 40.05 38.54 39.08 244,900 -0.58(-1.46%)
Jan 19, 2006 40.97 40.97 39.39 39.66 210,500 -1.31(-3.20%)
Jan 18, 2006 40.65 41.40 40.29 40.97 123,000 -0.36(-0.87%)
Jan 17, 2006 43.05 43.05 41.27 41.33 177,300 -1.91(-4.42%)
Jan 13, 2006 43.15 43.50 42.96 43.24 89,400 -0.11(-0.25%)
Jan 12, 2006 44.05 44.40 43.27 43.35 166,500 -0.75(-1.70%)
Jan 11, 2006 43.70 44.21 43.44 44.10 109,300 +0.32(+0.73%)
Jan 10, 2006 42.95 44.25 42.95 43.78 202,100 +0.74(+1.72%)
Jan 09, 2006 41.80 43.32 41.73 43.04 237,200 +1.39(+3.34%)
Jan 06, 2006 41.78 41.80 41.30 41.65 117,600 -0.25(-0.60%)
Jan 05, 2006 41.40 42.55 41.20 41.90 179,500 +0.57(+1.38%)
Jan 04, 2006 41.70 41.99 41.24 41.33 129,400 -0.41(-0.98%)
Jan 03, 2006 41.10 42.08 39.69 41.74 236,600 +1.12(+2.76%)
Dec 30, 2005 40.35 40.80 39.93 40.62 168,700 +0.14(+0.35%)
Dec 29, 2005 40.70 40.78 40.00 40.48 179,900 -0.22(-0.54%)
Dec 28, 2005 40.62 41.00 40.52 40.70 146,800 +0.00(+0.00%)
Dec 27, 2005 40.85 41.15 40.62 40.70 216,300 -0.09(-0.22%)
Dec 23, 2005 40.77 41.30 40.42 40.79 271,500 +0.02(+0.05%)
Dec 22, 2005 40.80 41.03 40.55 40.77 130,000 +0.02(+0.05%)
Dec 21, 2005 40.78 40.91 40.08 40.75 162,400 +0.01(+0.02%)
Dec 20, 2005 41.15 41.17 40.24 40.74 176,700 -0.18(-0.44%)
Dec 19, 2005 41.90 42.20 40.91 40.92 254,700 -0.97(-2.32%)
Dec 16, 2005 42.60 42.60 41.70 41.89 304,900 -0.60(-1.41%)
Dec 15, 2005 43.25 43.50 41.94 42.49 201,100 -0.63(-1.46%)
Dec 14, 2005 43.17 43.77 43.00 43.12 147,600 +0.05(+0.12%)
Dec 13, 2005 43.40 43.85 42.65 43.07 233,800 -0.58(-1.33%)
Dec 12, 2005 43.63 43.97 43.49 43.65 55,400 +0.23(+0.53%)
Dec 09, 2005 43.30 43.49 42.52 43.42 82,300 +0.10(+0.23%)
Dec 08, 2005 43.50 44.00 42.65 43.32 63,600 +0.02(+0.05%)
Dec 07, 2005 43.50 43.62 42.94 43.30 106,300 -0.32(-0.73%)
Dec 06, 2005 44.05 44.30 43.40 43.62 80,800 -0.33(-0.75%)
Dec 05, 2005 44.15 44.21 43.75 43.95 64,500 -0.52(-1.17%)
Dec 02, 2005 44.10 44.64 43.95 44.47 55,400 +0.37(+0.84%)
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.