Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

N/A 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 (%)
Dec 29, 2006 56.59 57.50 56.52 57.05 416,200 +0.50(+0.88%)
Dec 28, 2006 57.00 57.51 56.23 56.55 411,100 -0.35(-0.62%)
Dec 27, 2006 56.45 57.01 56.34 56.90 633,300 +1.13(+2.03%)
Dec 26, 2006 55.17 55.87 55.08 55.77 264,500 +0.59(+1.07%)
Dec 22, 2006 55.44 55.54 55.04 55.18 282,400 -0.24(-0.43%)
Dec 21, 2006 55.46 55.91 55.09 55.42 378,100 +0.06(+0.11%)
Dec 20, 2006 55.55 56.20 55.21 55.36 450,300 -0.15(-0.27%)
Dec 19, 2006 55.97 56.13 54.99 55.51 783,000 -0.93(-1.65%)
Dec 18, 2006 56.60 56.84 56.18 56.44 515,200 -0.10(-0.18%)
Dec 15, 2006 56.99 57.90 56.52 56.54 680,400 +0.23(+0.41%)
Dec 14, 2006 56.15 56.97 55.79 56.31 572,600 +0.27(+0.48%)
Dec 13, 2006 55.84 57.18 55.84 56.04 797,900 +0.45(+0.81%)
Dec 12, 2006 55.87 56.25 55.37 55.59 909,500 -0.28(-0.50%)
Dec 11, 2006 55.33 56.45 55.30 55.87 410,600 +0.67(+1.21%)
Dec 08, 2006 56.03 56.59 54.99 55.20 964,000 -1.08(-1.92%)
Dec 07, 2006 57.18 57.18 55.54 56.28 1,053,100 -1.03(-1.80%)
Dec 06, 2006 57.00 57.58 56.81 57.31 982,200 +0.51(+0.90%)
Dec 05, 2006 56.40 57.18 56.11 56.80 1,128,400 +0.93(+1.66%)
Dec 04, 2006 56.63 56.65 55.34 55.87 1,050,800 -1.01(-1.78%)
Dec 01, 2006 56.46 57.58 56.26 56.88 1,103,200 -0.25(-0.44%)
Nov 30, 2006 56.40 57.98 55.98 57.13 1,503,200 +1.68(+3.03%)
Nov 29, 2006 54.98 56.13 54.56 55.45 605,000 +0.78(+1.43%)
Nov 28, 2006 54.48 55.48 53.90 54.67 682,600 +0.00(+0.00%)
Nov 27, 2006 56.12 56.27 54.38 54.67 790,700 -1.51(-2.69%)
Nov 24, 2006 55.60 56.45 55.50 56.18 247,600 +0.25(+0.45%)
Nov 22, 2006 55.50 56.50 55.45 55.93 982,600 +0.68(+1.23%)
Nov 21, 2006 54.17 55.37 53.98 55.25 931,400 +1.16(+2.14%)
Nov 20, 2006 55.35 55.35 53.75 54.09 821,200 -0.48(-0.88%)
Nov 17, 2006 54.00 54.63 53.51 54.57 651,000 -0.16(-0.29%)
Nov 16, 2006 54.97 55.89 54.00 54.73 1,024,000 +0.22(+0.40%)
Nov 15, 2006 53.77 54.62 53.36 54.51 1,099,900 +0.74(+1.38%)
Nov 14, 2006 52.45 54.15 51.89 53.77 1,069,700 +2.47(+4.81%)
Nov 13, 2006 51.17 52.12 50.70 51.30 855,800 +0.08(+0.16%)
Nov 10, 2006 49.17 51.52 49.17 51.22 1,161,500 +2.30(+4.70%)
Nov 09, 2006 49.10 49.45 48.88 48.92 997,800 -0.08(-0.16%)
Nov 08, 2006 48.02 49.28 48.00 49.00 1,157,400 -0.01(-0.02%)
Nov 07, 2006 47.88 49.23 47.65 49.01 1,223,600 +0.73(+1.51%)
Nov 06, 2006 48.51 48.71 48.21 48.28 592,900 -0.06(-0.12%)
Nov 03, 2006 48.88 49.36 47.93 48.34 517,300 -0.80(-1.63%)
Nov 02, 2006 49.30 49.93 49.00 49.14 539,900 -0.40(-0.81%)
Nov 01, 2006 50.40 50.84 49.16 49.54 821,900 -0.32(-0.64%)
Oct 31, 2006 50.55 50.55 49.40 49.86 561,900 -0.29(-0.58%)
Oct 30, 2006 50.04 50.80 50.02 50.15 722,900 -0.29(-0.57%)
Oct 27, 2006 51.63 51.68 50.06 50.44 1,196,200 -1.69(-3.24%)
Oct 26, 2006 51.28 52.24 51.12 52.13 1,467,600 +0.93(+1.82%)
Oct 25, 2006 49.12 51.74 48.82 51.20 1,749,100 +1.81(+3.66%)
Oct 24, 2006 48.73 49.90 48.44 49.39 1,246,100 +1.01(+2.09%)
Oct 23, 2006 48.59 48.78 48.00 48.38 607,200 -0.28(-0.58%)
Oct 20, 2006 49.24 49.25 48.56 48.66 741,200 -0.56(-1.14%)
Oct 19, 2006 48.50 49.27 47.59 49.22 1,516,100 +0.72(+1.48%)
Oct 18, 2006 49.51 49.83 48.35 48.50 623,100 -0.46(-0.94%)
Oct 17, 2006 49.27 49.66 48.85 48.96 994,000 -0.51(-1.03%)
Oct 16, 2006 49.70 50.23 49.25 49.47 1,106,200 -0.23(-0.46%)
Oct 13, 2006 47.81 50.98 47.81 49.70 1,104,700 -1.94(-3.76%)
Oct 12, 2006 51.25 51.70 50.90 51.64 806,800 +1.14(+2.26%)
Oct 11, 2006 51.03 51.22 50.01 50.50 994,500 -0.55(-1.08%)
Oct 10, 2006 49.98 51.79 49.97 51.05 1,784,200 +1.56(+3.15%)
Oct 09, 2006 48.15 49.73 47.72 49.49 724,900 +1.32(+2.74%)
Oct 06, 2006 48.64 48.55 47.76 48.17 467,600 -0.47(-0.97%)
Oct 05, 2006 48.69 49.00 47.72 48.64 681,700 +0.00(+0.00%)
Oct 04, 2006 47.26 49.00 47.13 48.64 1,337,600 +1.38(+2.92%)
Oct 03, 2006 48.21 48.23 47.17 47.26 1,735,100 -0.25(-0.53%)
Oct 02, 2006 46.25 48.09 45.57 47.51 1,060,400 +1.06(+2.28%)
Sep 29, 2006 47.56 47.97 46.06 46.45 738,700 -0.86(-1.82%)
Sep 28, 2006 46.97 47.79 46.55 47.31 654,100 +0.09(+0.19%)
Sep 27, 2006 48.00 49.32 46.80 47.22 1,500,600 -0.95(-1.97%)
Sep 26, 2006 46.95 49.00 46.91 48.17 1,389,400 +0.97(+2.06%)
Sep 25, 2006 45.35 47.62 44.63 47.20 1,460,000 +1.85(+4.08%)
Sep 22, 2006 44.44 45.79 44.15 45.35 1,012,500 +0.66(+1.48%)
Sep 21, 2006 45.77 46.54 44.42 44.69 984,300 -1.14(-2.49%)
Sep 20, 2006 46.42 46.62 45.62 45.83 650,200 -0.29(-0.63%)
Sep 19, 2006 46.50 47.16 45.20 46.12 1,340,200 -0.58(-1.24%)
Sep 18, 2006 46.56 46.90 45.52 46.70 1,622,200 +0.80(+1.74%)
Sep 15, 2006 44.80 45.98 44.74 45.90 1,678,800 +1.54(+3.47%)
Sep 14, 2006 44.13 44.59 43.50 44.36 833,500 +0.12(+0.27%)
Sep 13, 2006 44.58 44.87 43.87 44.24 885,300 -0.52(-1.16%)
Sep 12, 2006 41.31 44.76 41.30 44.76 1,868,700 +3.59(+8.72%)
Sep 11, 2006 40.91 42.00 40.17 41.17 998,700 +0.06(+0.15%)
Sep 08, 2006 40.15 41.24 40.03 41.11 808,800 +0.66(+1.63%)
Sep 07, 2006 39.90 41.17 39.26 40.45 2,085,500 +0.02(+0.05%)
Sep 06, 2006 42.03 42.43 40.40 40.43 1,669,400 -2.00(-4.71%)
Sep 05, 2006 42.71 42.92 42.16 42.43 660,200 -0.45(-1.05%)
Sep 01, 2006 42.84 43.20 42.39 42.88 431,900 +0.09(+0.21%)
Aug 31, 2006 43.02 43.19 42.51 42.79 576,500 -0.08(-0.19%)
Aug 30, 2006 43.00 43.19 42.40 42.87 586,800 -0.22(-0.51%)
Aug 29, 2006 43.22 43.22 42.13 43.09 579,500 -0.32(-0.74%)
Aug 28, 2006 42.71 43.69 42.70 43.41 593,900 +0.84(+1.97%)
Aug 25, 2006 42.25 42.79 42.03 42.57 870,800 +0.07(+0.16%)
Aug 24, 2006 42.67 43.90 42.26 42.50 1,385,400 -0.11(-0.26%)
Aug 23, 2006 43.24 43.33 42.13 42.61 759,300 -0.68(-1.57%)
Aug 22, 2006 43.72 43.94 42.87 43.29 769,100 +0.02(+0.05%)
Aug 21, 2006 44.47 44.49 43.00 43.27 583,600 -1.59(-3.54%)
Aug 18, 2006 45.06 45.21 43.94 44.86 578,700 +0.00(+0.00%)
Aug 17, 2006 44.65 45.43 44.43 44.86 934,300 +0.14(+0.31%)
Aug 16, 2006 43.71 44.90 43.58 44.72 1,434,400 +1.41(+3.26%)
Aug 15, 2006 43.14 43.41 42.31 43.31 1,184,300 +1.07(+2.53%)
Aug 14, 2006 42.88 43.17 42.01 42.24 750,100 -0.22(-0.52%)
Aug 11, 2006 42.96 42.96 42.15 42.46 737,200 -0.50(-1.16%)
Aug 10, 2006 43.45 43.90 42.86 42.96 1,024,800 -0.60(-1.38%)
Aug 09, 2006 43.62 44.37 42.94 43.56 1,237,200 -1.27(-2.83%)
Aug 08, 2006 46.56 46.80 44.58 44.83 1,203,400 -1.23(-2.67%)
Aug 07, 2006 46.00 46.77 45.80 46.06 772,100 -0.33(-0.71%)
Aug 04, 2006 46.50 47.77 45.48 46.39 1,826,000 +1.06(+2.34%)
Aug 03, 2006 43.50 45.85 43.36 45.33 793,500 +1.49(+3.40%)
Aug 02, 2006 43.97 44.54 43.13 43.84 529,800 +0.31(+0.71%)
Aug 01, 2006 43.20 43.95 42.98 43.53 995,200 -0.10(-0.23%)
Jul 31, 2006 43.98 44.08 43.36 43.63 828,500 -0.76(-1.71%)
Jul 28, 2006 43.54 44.93 43.54 44.39 908,200 +1.21(+2.80%)
Jul 27, 2006 44.15 44.99 43.00 43.18 1,000,200 -1.22(-2.75%)
Jul 26, 2006 44.40 44.95 43.40 44.40 877,500 -0.55(-1.22%)
Jul 25, 2006 43.98 45.65 43.58 44.95 1,013,100 +0.72(+1.63%)
Jul 24, 2006 43.84 44.43 43.78 44.23 921,600 +0.73(+1.68%)
Jul 21, 2006 44.01 44.05 42.27 43.50 1,540,500 -0.65(-1.47%)
Jul 20, 2006 46.49 46.49 43.80 44.15 2,646,000 -2.53(-5.42%)
Jul 19, 2006 46.15 47.50 46.03 46.68 1,520,800 +0.99(+2.17%)
Jul 18, 2006 46.85 46.98 44.83 45.69 1,313,900 -0.91(-1.95%)
Jul 17, 2006 47.61 48.00 46.55 46.60 932,600 -1.01(-2.12%)
Jul 14, 2006 48.08 48.36 46.34 47.61 1,593,200 -1.62(-3.29%)
Jul 13, 2006 49.15 50.04 49.07 49.23 711,800 -0.59(-1.18%)
Jul 12, 2006 51.27 51.43 49.67 49.82 758,000 -1.65(-3.21%)
Jul 11, 2006 51.97 51.97 51.10 51.47 569,500 -0.60(-1.15%)
Jul 10, 2006 52.13 52.59 51.61 52.07 405,500 +0.01(+0.02%)
Jul 07, 2006 51.79 53.26 51.76 52.06 835,600 +0.21(+0.41%)
Jul 06, 2006 51.35 52.24 51.31 51.85 654,700 +0.58(+1.13%)
Jul 05, 2006 51.20 51.49 50.85 51.27 681,600 -0.56(-1.08%)
Jul 03, 2006 52.10 52.18 51.17 51.83 317,500 -0.10(-0.19%)
Jun 30, 2006 53.10 53.12 51.92 51.93 699,100 -1.00(-1.89%)
Jun 29, 2006 51.75 53.11 51.15 52.93 927,500 +1.19(+2.30%)
Jun 28, 2006 52.21 52.23 51.11 51.74 684,300 -0.34(-0.65%)
Jun 27, 2006 53.74 53.76 51.98 52.08 687,700 -1.73(-3.22%)
Jun 26, 2006 53.16 54.23 52.76 53.81 950,000 +0.81(+1.53%)
Jun 23, 2006 52.62 53.36 52.22 53.00 632,400 +0.36(+0.68%)
Jun 22, 2006 52.32 52.73 51.85 52.64 820,500 -0.03(-0.06%)
Jun 21, 2006 51.58 52.95 51.56 52.67 943,500 +1.19(+2.31%)
Jun 20, 2006 51.50 52.00 51.20 51.48 1,024,300 +0.18(+0.35%)
Jun 19, 2006 52.03 52.51 51.02 51.30 967,100 -0.62(-1.19%)
Jun 16, 2006 52.44 52.95 51.53 51.92 867,700 -0.52(-0.99%)
Jun 15, 2006 50.50 52.87 50.50 52.44 1,130,500 +2.37(+4.73%)
Jun 14, 2006 50.61 50.95 49.74 50.07 1,168,700 -0.24(-0.48%)
Jun 13, 2006 51.00 51.63 49.85 50.31 1,399,900 -0.66(-1.29%)
Jun 12, 2006 52.84 52.96 50.97 50.97 932,500 -1.89(-3.58%)
Jun 09, 2006 52.76 53.95 52.38 52.86 1,109,300 +0.50(+0.95%)
Jun 08, 2006 52.31 52.60 50.60 52.36 1,628,100 +0.04(+0.08%)
Jun 07, 2006 52.34 53.44 52.10 52.32 1,136,000 -0.03(-0.06%)
Jun 06, 2006 54.00 54.06 50.79 52.35 1,999,700 -0.81(-1.52%)
Jun 05, 2006 54.70 54.70 52.77 53.16 1,074,200 -2.34(-4.22%)
Jun 02, 2006 55.73 56.17 55.15 55.50 904,800 -0.03(-0.05%)
Jun 01, 2006 54.13 55.57 54.03 55.53 840,200 +1.38(+2.55%)
May 31, 2006 54.01 54.59 53.59 54.15 848,700 +0.35(+0.65%)
May 30, 2006 54.51 54.69 53.73 53.80 662,200 -1.21(-2.20%)
May 26, 2006 54.10 55.08 54.00 55.01 525,300 +1.11(+2.06%)
May 25, 2006 54.14 54.20 53.61 53.90 569,000 -0.34(-0.63%)
May 24, 2006 53.55 54.95 53.03 54.24 1,203,900 +0.84(+1.57%)
May 23, 2006 54.67 55.16 53.40 53.40 966,600 -0.37(-0.69%)
May 22, 2006 53.95 54.92 53.33 53.77 1,994,900 +0.27(+0.50%)
May 19, 2006 53.87 54.49 53.40 53.50 905,600 -0.61(-1.13%)
May 18, 2006 54.20 55.45 53.88 54.11 928,600 +0.46(+0.86%)
May 17, 2006 53.85 54.37 53.30 53.65 1,567,900 -0.60(-1.11%)
May 16, 2006 54.66 55.11 53.76 54.25 650,400 -0.51(-0.93%)
May 15, 2006 54.80 55.22 54.13 54.76 1,119,100 -0.16(-0.29%)
May 12, 2006 55.25 55.50 54.37 54.92 741,500 -0.55(-0.99%)
May 11, 2006 56.61 57.02 55.46 55.47 831,400 -1.54(-2.70%)
May 10, 2006 56.55 57.20 56.27 57.01 800,700 +0.58(+1.03%)
May 09, 2006 56.25 56.74 56.12 56.43 481,800 -0.18(-0.32%)
May 08, 2006 57.30 57.99 56.44 56.61 412,300 -0.74(-1.29%)
May 05, 2006 56.50 58.00 55.90 57.35 838,800 +1.56(+2.80%)
May 04, 2006 57.26 57.58 55.15 55.79 1,728,400 -1.42(-2.48%)
May 03, 2006 55.90 57.34 55.90 57.21 1,342,800 +0.67(+1.19%)
May 02, 2006 56.25 56.90 55.90 56.54 1,017,000 -0.52(-0.91%)
May 01, 2006 57.78 58.14 56.75 57.06 672,900 -0.72(-1.25%)
Apr 28, 2006 57.22 58.60 57.22 57.78 533,700 +0.16(+0.28%)
Apr 27, 2006 57.18 58.45 57.05 57.62 864,400 -0.96(-1.64%)
Apr 26, 2006 58.55 60.50 58.46 58.58 1,525,500 +0.65(+1.12%)
Apr 25, 2006 58.71 58.85 57.71 57.93 1,075,200 -0.58(-0.99%)
Apr 24, 2006 59.56 59.56 58.23 58.51 1,257,700 -1.07(-1.80%)
Apr 21, 2006 61.13 61.24 59.18 59.58 918,000 -1.55(-2.54%)
Apr 20, 2006 60.10 61.40 59.50 61.13 1,673,400 -0.29(-0.47%)
Apr 19, 2006 62.34 62.86 61.23 61.42 1,240,400 -1.22(-1.95%)
Apr 18, 2006 61.37 62.94 61.18 62.64 1,283,200 +1.04(+1.69%)
Apr 17, 2006 61.91 62.41 61.31 61.60 686,000 -0.31(-0.50%)
Apr 13, 2006 62.93 62.50 61.67 61.91 936,700 -1.02(-1.62%)
Apr 12, 2006 64.75 64.00 62.55 62.93 967,600 -1.82(-2.81%)
Apr 11, 2006 66.43 66.53 64.46 64.75 723,400 -1.48(-2.23%)
Apr 10, 2006 67.20 67.80 66.01 66.23 786,200 -1.62(-2.39%)
Apr 07, 2006 68.07 68.09 66.36 67.85 985,700 +0.38(+0.56%)
Apr 06, 2006 67.58 67.84 66.65 67.47 988,900 -0.63(-0.93%)
Apr 05, 2006 64.65 68.58 64.38 68.10 1,583,600 +4.15(+6.49%)
Apr 04, 2006 63.34 63.95 63.13 63.95 663,600 +0.91(+1.44%)
Apr 03, 2006 64.06 64.23 62.82 63.04 794,000 -1.27(-1.97%)
Mar 31, 2006 64.00 64.44 63.60 64.31 673,900 -0.46(-0.71%)
Mar 30, 2006 64.65 65.28 63.89 64.77 727,900 -0.30(-0.46%)
Mar 29, 2006 65.39 65.68 64.82 65.07 427,100 -0.37(-0.57%)
Mar 28, 2006 66.25 66.50 64.98 65.44 1,081,700 -0.18(-0.27%)
Mar 27, 2006 66.33 66.96 65.51 65.62 829,200 -1.26(-1.88%)
Mar 24, 2006 66.15 67.33 64.22 66.88 1,574,000 +0.73(+1.10%)
Mar 23, 2006 64.03 66.32 63.64 66.15 965,200 +2.67(+4.21%)
Mar 22, 2006 63.33 64.17 63.28 63.48 411,200 +0.22(+0.35%)
Mar 21, 2006 64.50 64.52 63.21 63.26 819,200 -1.50(-2.32%)
Mar 20, 2006 66.00 66.35 64.51 64.76 746,900 -1.24(-1.88%)
Mar 17, 2006 65.58 66.66 65.31 66.00 1,163,500 +1.65(+2.56%)
Mar 16, 2006 63.66 64.70 63.50 64.35 625,300 +1.09(+1.72%)
Mar 15, 2006 63.44 64.17 62.76 63.26 626,300 -0.38(-0.60%)
Mar 14, 2006 61.00 63.81 60.94 63.64 1,048,100 +2.63(+4.31%)
Mar 13, 2006 60.90 61.80 60.62 61.01 963,900 +1.48(+2.49%)
Mar 10, 2006 58.57 60.32 58.57 59.53 584,000 +0.81(+1.38%)
Mar 09, 2006 58.99 59.25 58.25 58.72 833,500 -0.18(-0.31%)
Mar 08, 2006 58.52 58.99 58.49 58.90 770,100 -0.15(-0.25%)
Mar 07, 2006 59.50 59.50 58.50 59.05 521,500 -0.72(-1.20%)
Mar 06, 2006 60.05 60.31 59.55 59.77 564,000 -0.33(-0.55%)
Mar 03, 2006 70.00 60.68 60.00 60.10 618,400 -0.55(-0.91%)
Mar 02, 2006 60.61 61.53 60.51 60.65 634,500 -0.54(-0.88%)
Mar 01, 2006 60.85 61.36 60.70 61.19 484,400 -0.10(-0.16%)
Feb 28, 2006 62.29 62.31 60.82 61.29 580,700 -1.00(-1.61%)
Feb 27, 2006 62.91 63.05 61.86 62.29 506,900 -1.03(-1.63%)
Feb 24, 2006 63.50 63.65 63.01 63.32 302,700 -0.22(-0.35%)
Feb 23, 2006 64.40 64.44 63.50 63.54 583,800 -0.90(-1.40%)
Feb 22, 2006 62.34 65.00 61.90 64.44 667,700 +2.23(+3.58%)
Feb 21, 2006 62.35 62.69 61.16 62.21 698,100 -0.30(-0.48%)
Feb 17, 2006 63.50 63.80 62.27 62.51 589,300 -1.00(-1.57%)
Feb 16, 2006 63.60 63.66 62.58 63.51 651,100 +0.99(+1.58%)
Feb 15, 2006 61.50 62.95 61.35 62.52 864,900 +0.79(+1.28%)
Feb 14, 2006 59.50 61.85 58.90 61.73 1,087,900 +1.84(+3.07%)
Feb 13, 2006 60.41 61.19 59.71 59.89 575,000 -0.62(-1.02%)
Feb 10, 2006 61.39 61.41 60.14 60.51 464,600 -1.13(-1.83%)
Feb 09, 2006 61.70 62.31 61.18 61.64 738,500 -0.01(-0.02%)
Feb 08, 2006 61.35 61.84 60.39 61.65 805,100 +0.67(+1.10%)
Feb 07, 2006 60.97 61.48 60.24 60.98 857,800 -0.58(-0.94%)
Feb 06, 2006 62.45 62.95 61.18 61.56 605,000 -1.09(-1.74%)
Feb 03, 2006 60.52 63.30 60.14 62.65 1,072,500 +1.43(+2.34%)
Feb 02, 2006 62.63 62.64 61.16 61.22 826,400 -1.41(-2.25%)
Feb 01, 2006 63.25 63.28 62.23 62.63 947,000 -0.82(-1.29%)
Jan 31, 2006 63.41 63.53 62.64 63.45 3,238,900 +0.09(+0.14%)
Jan 30, 2006 63.56 64.26 62.96 63.36 1,923,800 -0.42(-0.66%)
Jan 27, 2006 63.45 64.96 63.25 63.78 825,400 +0.33(+0.52%)
Jan 26, 2006 63.76 64.25 63.01 63.45 714,500 +0.44(+0.70%)
Jan 25, 2006 64.70 64.70 62.62 63.01 1,792,000 -1.49(-2.31%)
Jan 24, 2006 64.76 65.77 63.61 64.50 645,800 -0.01(-0.02%)
Jan 23, 2006 64.95 65.10 64.13 64.51 809,600 -0.55(-0.85%)
Jan 20, 2006 66.40 66.57 64.85 65.06 1,262,600 -0.54(-0.82%)
Jan 19, 2006 65.50 66.14 64.58 65.60 1,582,600 +0.09(+0.14%)
Jan 18, 2006 64.90 65.61 64.22 65.51 1,232,300 +0.64(+0.99%)
Jan 17, 2006 66.95 67.22 63.78 64.87 1,721,500 -0.31(-0.48%)
Jan 13, 2006 67.50 65.50 64.84 65.18 589,500 -0.21(-0.32%)
Jan 12, 2006 66.50 66.50 65.22 65.39 773,900 -1.44(-2.15%)
Jan 11, 2006 66.58 67.25 65.85 66.83 1,073,300 +0.28(+0.42%)
Jan 10, 2006 65.80 67.03 65.44 66.55 1,743,900 +0.65(+0.99%)
Jan 09, 2006 64.50 66.00 64.47 65.90 1,646,400 +1.40(+2.17%)
Jan 06, 2006 63.40 64.78 61.05 64.50 2,600,700 -1.59(-2.41%)
Jan 05, 2006 65.35 67.37 65.24 66.09 628,200 +1.04(+1.60%)
Jan 04, 2006 65.00 65.81 64.58 65.05 840,700 -0.25(-0.38%)
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.