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

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2009 7.465 7.759 7.166 7.482 7,794,878 +0.36(+5.10%)
Apr 29, 2009 6.731 7.213 6.492 7.119 8,042,245 +0.64(+9.95%)
Apr 28, 2009 6.197 6.803 6.125 6.475 8,300,095 +0.20(+3.27%)
Apr 27, 2009 6.906 6.906 6.108 6.270 8,028,745 -0.68(-9.77%)
Apr 24, 2009 6.774 7.072 6.479 6.949 11,089,444 +0.29(+4.43%)
Apr 23, 2009 6.479 6.731 6.163 6.654 9,308,981 +0.22(+3.38%)
Apr 22, 2009 6.155 7.038 5.907 6.436 11,460,451 +0.23(+3.64%)
Apr 21, 2009 5.066 6.236 4.913 6.210 14,006,995 +0.93(+17.53%)
Apr 20, 2009 6.377 6.377 5.096 5.284 13,939,396 -1.27(-19.40%)
Apr 17, 2009 5.843 7.175 5.630 6.556 15,561,802 +0.71(+12.20%)
Apr 16, 2009 5.591 6.360 5.071 5.843 16,128,444 +0.25(+4.50%)
Apr 15, 2009 5.075 5.591 4.729 5.591 11,915,410 +0.51(+10.08%)
Apr 14, 2009 5.549 6.056 4.934 5.079 16,416,031 -0.55(-9.85%)
Apr 13, 2009 4.921 5.762 4.780 5.634 9,961,003 +0.48(+9.27%)
Apr 09, 2009 4.366 5.284 4.336 5.156 14,081,343 +0.99(+23.90%)
Apr 08, 2009 3.893 4.298 3.833 4.161 9,457,287 +0.34(+8.94%)
Apr 07, 2009 4.068 4.174 3.820 3.820 7,783,240 -0.36(-8.67%)
Apr 06, 2009 4.225 4.396 3.790 4.183 10,239,796 -0.02(-0.41%)
Apr 03, 2009 3.461 4.701 3.436 4.200 25,219,968 +0.77(+22.39%)
Apr 02, 2009 3.316 3.735 3.261 3.432 16,439,577 +0.31(+9.99%)
Apr 01, 2009 2.540 3.222 2.540 3.120 17,617,746 +0.45(+16.77%)
Mar 31, 2009 2.527 2.770 2.505 2.672 14,211,976 +0.19(+7.56%)
Mar 30, 2009 2.514 2.689 2.326 2.484 12,611,170 -0.20(-7.47%)
Mar 26, 2009 2.958 2.962 2.552 2.685 15,684,118 -0.04(-1.41%)
Mar 25, 2009 3.150 3.175 2.476 2.723 14,351,037 -0.23(-7.94%)
Mar 24, 2009 3.073 3.295 2.885 2.958 11,057,843 -0.17(-5.46%)
Mar 23, 2009 2.872 3.248 2.871 3.129 16,756,101 +0.49(+18.42%)
Mar 20, 2009 3.483 3.487 2.642 2.642 14,102,933 -0.89(-25.15%)
Mar 19, 2009 3.957 4.016 3.487 3.530 9,117,783 -0.32(-8.21%)
Mar 18, 2009 3.654 3.918 3.329 3.846 9,845,365 +0.18(+4.77%)
Mar 17, 2009 3.278 3.675 3.116 3.671 7,125,256 +0.40(+12.12%)
Mar 16, 2009 3.730 3.730 3.257 3.274 7,869,371 -0.37(-10.19%)
Mar 13, 2009 4.089 4.196 3.534 3.645 0 -0.32(-8.17%)
Mar 12, 2009 3.760 4.038 3.530 3.969 10,899,631 +0.21(+5.68%)
Mar 11, 2009 4.119 4.144 3.654 3.756 9,454,979 -0.23(-5.78%)
Mar 10, 2009 3.316 4.243 3.163 3.986 12,421,764 +0.88(+28.47%)
Mar 09, 2009 3.030 3.137 2.881 3.103 8,703,109 +0.04(+1.39%)
Mar 06, 2009 3.491 3.607 2.561 3.060 0 -0.41(-11.70%)
Mar 05, 2009 3.803 4.004 3.372 3.466 9,609,241 -0.57(-14.16%)
Mar 04, 2009 3.931 4.260 3.756 4.038 7,374,109 +0.07(+1.72%)
Mar 02, 2009 4.780 4.827 3.803 3.969 8,051,167 -0.90(-18.56%)
Feb 27, 2009 4.759 5.113 4.682 4.874 0 -0.05(-1.04%)
Feb 26, 2009 5.412 5.412 4.900 4.925 6,646,385 -0.20(-3.83%)
Feb 25, 2009 4.947 5.339 4.605 5.122 9,460,635 +0.36(+7.53%)
Feb 24, 2009 4.435 4.849 4.230 4.763 8,135,424 +0.38(+8.77%)
Feb 23, 2009 4.861 5.024 4.336 4.379 7,403,192 -0.40(-8.39%)
Feb 20, 2009 4.225 4.960 4.225 4.780 0 +0.18(+3.99%)
Feb 19, 2009 4.703 4.989 4.520 4.597 7,979,473 -0.01(-0.19%)
Feb 18, 2009 5.019 5.036 4.482 4.605 7,892,199 -0.54(-10.53%)
Feb 17, 2009 5.728 5.728 5.126 5.147 8,827,088 -0.63(-10.93%)
Feb 13, 2009 6.056 6.278 5.766 5.779 7,056,406 -0.57(-9.01%)
Feb 12, 2009 6.377 6.569 5.788 6.351 11,151,907 -0.23(-3.50%)
Feb 11, 2009 6.897 7.205 6.112 6.581 13,225,245 -0.03(-0.45%)
Feb 10, 2009 6.931 7.316 6.552 6.611 10,703,016 -0.40(-5.72%)
Feb 09, 2009 6.483 7.094 6.441 7.013 7,074,021 +0.57(+8.88%)
Feb 06, 2009 5.992 6.701 5.911 6.441 0 +0.47(+7.86%)
Feb 05, 2009 5.805 6.313 5.715 5.971 6,632,124 +0.06(+0.94%)
Feb 04, 2009 6.027 6.261 5.835 5.916 6,976,763 -0.11(-1.77%)
Feb 03, 2009 6.278 6.616 5.890 6.022 7,014,857 -0.21(-3.36%)
Feb 02, 2009 6.227 6.347 5.881 6.231 6,820,772 -0.06(-0.95%)
Jan 30, 2009 6.820 7.170 6.142 6.291 0 -0.47(-7.00%)
Jan 29, 2009 7.538 7.636 6.701 6.765 6,731,028 -0.93(-12.09%)
Jan 28, 2009 7.064 7.789 7.064 7.695 7,013,645 +0.81(+11.78%)
Jan 27, 2009 6.970 7.166 6.611 6.885 3,535,598 +0.03(+0.37%)
Jan 26, 2009 6.820 7.213 6.624 6.859 4,733,040 +0.00(+0.00%)
Jan 23, 2009 6.547 7.025 6.398 6.859 5,457,336 +0.07(+1.01%)
Jan 22, 2009 7.128 7.341 6.641 6.791 10,365,478 -0.38(-5.24%)
Jan 21, 2009 6.330 7.213 6.278 7.166 8,725,250 +0.96(+15.47%)
Jan 20, 2009 7.021 7.066 6.146 6.206 10,141,069 -0.95(-13.30%)
Jan 16, 2009 6.714 7.239 6.453 7.158 0 +0.65(+10.04%)
Jan 15, 2009 6.334 6.594 5.753 6.505 8,795,524 +0.19(+2.97%)
Jan 14, 2009 6.641 6.731 6.159 6.317 8,671,765 -0.67(-9.59%)
Jan 13, 2009 6.786 7.051 6.654 6.987 8,491,961 +0.52(+7.98%)
Jan 12, 2009 7.217 7.281 6.325 6.471 7,809,472 -0.90(-12.17%)
Jan 09, 2009 8.101 8.101 7.260 7.367 6,960,569 -0.74(-9.16%)
Jan 08, 2009 8.097 8.259 7.759 8.109 5,437,302 -0.01(-0.11%)
Jan 07, 2009 8.378 8.626 7.934 8.118 4,857,794 -0.35(-4.18%)
Jan 06, 2009 7.866 8.728 7.866 8.472 9,733,775 +0.67(+8.53%)
Jan 05, 2009 7.759 8.545 7.623 7.806 7,475,755 -0.05(-0.65%)
Jan 02, 2009 7.777 8.216 7.764 7.858 0 +0.11(+1.38%)
Jan 01, 2009 7.542 7.849 7.431 7.751 0 +0.00(+0.00%)
Dec 31, 2008 7.542 7.849 7.431 7.751 7,004,993 +0.23(+3.01%)
Dec 30, 2008 7.375 7.567 7.239 7.525 4,949,253 +0.20(+2.74%)
Dec 29, 2008 8.677 8.737 7.077 7.324 8,068,591 -1.33(-15.34%)
Dec 26, 2008 8.630 8.728 8.135 8.652 0 +0.17(+1.96%)
Dec 24, 2008 9.130 9.164 8.374 8.485 5,634,540 -0.55(-6.09%)
Dec 23, 2008 9.151 9.475 8.856 9.036 7,580,447 -0.12(-1.26%)
Dec 22, 2008 8.886 10.09 8.762 9.151 12,281,888 +0.26(+2.88%)
Dec 19, 2008 7.977 9.211 7.977 8.895 9,035,788 +0.98(+12.35%)
Dec 18, 2008 8.716 8.750 7.657 7.917 13,192,287 -0.43(-5.12%)
Dec 17, 2008 7.333 9.275 7.158 8.344 17,982,214 +0.82(+10.89%)
Dec 16, 2008 6.189 7.525 6.159 7.525 11,665,351 +1.40(+22.86%)
Dec 15, 2008 6.112 6.654 5.839 6.125 12,197,336 +0.03(+0.42%)
Dec 12, 2008 4.840 6.479 4.695 6.099 0 +1.06(+21.00%)
Dec 11, 2008 5.975 6.082 4.938 5.041 12,809,436 -1.13(-18.27%)
Dec 10, 2008 5.625 6.210 5.553 6.167 8,186,603 +0.63(+11.41%)
Dec 09, 2008 5.946 6.389 5.416 5.536 11,610,748 -0.43(-7.22%)
Dec 08, 2008 4.930 6.121 4.759 5.967 17,468,276 +1.30(+27.90%)
Dec 05, 2008 4.119 4.750 4.119 4.665 0 +0.38(+8.86%)
Dec 04, 2008 4.580 5.032 4.225 4.285 13,214,125 -0.33(-7.12%)
Dec 03, 2008 4.187 4.639 4.136 4.614 14,455,272 +0.14(+3.05%)
Dec 02, 2008 4.277 4.674 4.055 4.477 22,109,074 +0.27(+6.50%)
Dec 01, 2008 5.651 5.651 4.123 4.204 11,775,054 -1.54(-26.82%)
Nov 28, 2008 5.536 5.847 5.301 5.745 6,246,745 +0.22(+4.02%)
Nov 26, 2008 4.908 5.540 4.631 5.523 12,631,033 +0.44(+8.74%)
Nov 25, 2008 5.173 5.211 4.652 5.079 17,806,820 +0.00(+0.08%)
Nov 24, 2008 4.665 5.596 4.401 5.075 16,935,062 +0.49(+10.60%)
Nov 21, 2008 4.405 4.691 3.547 4.588 17,505,704 +0.36(+8.59%)
Nov 20, 2008 4.896 4.977 4.089 4.225 18,749,204 -0.82(-16.17%)
Nov 19, 2008 5.753 6.138 5.011 5.041 15,068,796 -0.68(-11.87%)
Nov 18, 2008 6.778 6.778 4.183 5.719 38,294,832 -0.90(-13.66%)
Nov 17, 2008 7.034 7.508 6.458 6.624 12,701,333 -0.68(-9.29%)
Nov 14, 2008 8.959 8.963 7.149 7.303 0 -1.70(-18.87%)
Nov 13, 2008 8.878 9.249 7.742 9.002 11,846,994 +0.11(+1.20%)
Nov 12, 2008 9.787 9.855 8.827 8.895 7,251,932 -1.16(-11.51%)
Nov 11, 2008 10.36 10.51 9.100 10.05 8,577,638 -0.53(-5.04%)
Nov 10, 2008 12.74 12.74 10.39 10.59 4,859,104 -1.90(-15.24%)
Nov 07, 2008 11.89 12.61 11.22 12.49 0 +0.75(+6.40%)
Nov 06, 2008 12.12 12.23 11.68 11.74 3,748,499 -0.42(-3.44%)
Nov 05, 2008 13.03 13.34 12.09 12.16 7,176,691 -0.87(-6.65%)
Nov 04, 2008 12.42 13.38 12.30 13.02 8,872,150 +1.03(+8.62%)
Nov 03, 2008 12.38 12.60 11.64 11.99 3,840,532 -0.57(-4.52%)
Oct 31, 2008 11.31 12.69 11.05 12.56 0 +1.20(+10.52%)
Oct 30, 2008 10.85 11.45 10.44 11.36 5,656,894 +0.66(+6.14%)
Oct 29, 2008 9.992 11.30 9.539 10.70 9,070,091 +0.68(+6.77%)
Oct 28, 2008 8.720 10.29 8.097 10.03 11,145,661 +1.43(+16.63%)
Oct 27, 2008 9.369 10.02 8.579 8.596 6,075,411 -0.83(-8.83%)
Oct 24, 2008 9.625 10.79 9.369 9.428 0 -1.34(-12.45%)
Oct 23, 2008 12.16 12.74 9.490 10.77 12,921,077 -1.31(-10.82%)
Oct 22, 2008 12.87 13.20 11.72 12.07 7,615,657 -0.96(-7.37%)
Oct 21, 2008 13.38 14.20 12.94 13.03 9,272,992 -0.65(-4.74%)
Oct 20, 2008 14.49 14.49 13.36 13.68 5,316,910 -0.70(-4.87%)
Oct 17, 2008 13.93 15.71 13.25 14.38 0 +0.31(+2.18%)
Oct 16, 2008 14.52 14.76 12.86 14.08 13,386,280 -0.36(-2.48%)
Oct 15, 2008 15.92 17.27 13.95 14.43 7,993,660 -3.06(-17.47%)
Oct 14, 2008 18.60 18.60 15.80 17.49 5,965,972 -0.50(-2.78%)
Oct 13, 2008 18.90 19.24 17.04 17.99 5,904,198 -0.36(-1.98%)
Oct 10, 2008 16.48 20.44 15.67 18.35 0 +1.58(+9.41%)
Oct 09, 2008 17.83 18.25 16.47 16.77 7,280,989 -0.69(-3.94%)
Oct 08, 2008 17.44 18.74 16.65 17.46 9,148,722 -0.26(-1.47%)
Oct 07, 2008 20.10 20.55 17.48 17.72 7,985,007 -2.24(-11.23%)
Oct 06, 2008 20.18 20.32 17.53 19.96 6,987,868 -0.58(-2.81%)
Oct 03, 2008 23.56 24.20 20.41 20.54 0 -2.70(-11.63%)
Oct 02, 2008 26.01 26.01 22.98 23.24 4,790,753 -3.01(-11.48%)
Oct 01, 2008 26.76 26.76 25.74 26.25 2,506,900 -0.91(-3.36%)
Sep 30, 2008 25.57 27.42 24.99 27.17 3,719,664 +2.40(+9.70%)
Sep 29, 2008 27.37 27.37 24.76 24.76 2,897,747 -3.02(-10.88%)
Sep 26, 2008 26.73 27.79 26.56 27.79 0 +0.48(+1.77%)
Sep 25, 2008 26.83 27.55 26.49 27.30 2,038,394 +0.56(+2.09%)
Sep 24, 2008 27.21 27.77 26.52 26.74 2,494,003 -0.44(-1.63%)
Sep 23, 2008 27.53 27.77 26.97 27.19 2,653,264 +0.09(+0.32%)
Sep 22, 2008 28.55 28.60 26.89 27.10 3,135,647 -1.84(-6.36%)
Sep 19, 2008 29.64 30.30 27.34 28.94 0 +0.57(+2.02%)
Sep 18, 2008 25.61 28.38 24.60 28.37 6,810,410 +2.72(+10.62%)
Sep 17, 2008 26.18 27.26 25.46 25.65 4,154,439 -1.34(-4.97%)
Sep 16, 2008 25.78 27.25 25.36 26.99 6,353,745 +0.95(+3.66%)
Sep 15, 2008 27.00 27.67 26.04 26.04 3,951,712 -1.87(-6.71%)
Sep 12, 2008 27.84 28.32 27.26 27.91 0 -0.25(-0.89%)
Sep 11, 2008 27.10 28.22 26.89 28.16 2,773,070 +0.44(+1.59%)
Sep 10, 2008 27.48 27.99 27.29 27.72 3,917,198 +0.37(+1.36%)
Sep 09, 2008 28.30 28.70 26.97 27.35 4,029,326 -1.11(-3.90%)
Sep 08, 2008 28.30 28.92 27.86 28.46 5,606,783 +1.10(+4.01%)
Sep 05, 2008 27.25 27.61 26.83 27.36 0 -0.10(-0.37%)
Sep 04, 2008 27.57 28.08 27.28 27.47 3,635,811 -0.42(-1.51%)
Sep 03, 2008 27.04 27.89 27.03 27.89 3,479,921 +0.95(+3.52%)
Sep 02, 2008 26.86 27.24 26.37 26.94 2,655,105 +0.51(+1.92%)
Aug 29, 2008 26.12 26.82 25.84 26.43 0 +0.01(+0.03%)
Aug 28, 2008 25.35 26.42 25.26 26.42 2,245,585 +1.30(+5.18%)
Aug 27, 2008 24.77 25.31 24.55 25.12 1,633,837 +0.18(+0.72%)
Aug 26, 2008 24.46 24.95 24.15 24.94 1,618,303 +0.54(+2.20%)
Aug 25, 2008 24.79 24.79 24.30 24.41 1,582,458 -0.60(-2.39%)
Aug 22, 2008 24.46 25.22 24.11 25.00 0 +0.72(+2.95%)
Aug 21, 2008 24.29 24.51 23.85 24.29 1,485,564 -0.24(-0.99%)
Aug 20, 2008 24.83 24.90 24.14 24.53 2,901,578 -0.15(-0.62%)
Aug 19, 2008 25.25 25.43 24.46 24.68 2,765,990 -1.07(-4.14%)
Aug 18, 2008 26.71 27.00 25.59 25.75 2,848,876 -0.97(-3.63%)
Aug 15, 2008 26.72 27.04 26.27 26.72 0 +0.13(+0.48%)
Aug 14, 2008 25.41 26.60 25.41 26.59 1,909,767 +0.59(+2.27%)
Aug 13, 2008 25.82 26.14 25.41 26.00 2,884,172 +0.14(+0.53%)
Aug 12, 2008 27.18 27.20 25.66 25.86 3,523,064 -0.65(-2.46%)
Aug 11, 2008 25.96 26.76 25.71 26.52 3,434,761 +0.51(+1.97%)
Aug 08, 2008 24.63 26.24 24.61 26.01 4,572,073 +1.50(+6.11%)
Aug 07, 2008 23.82 25.13 23.56 24.51 3,661,611 +0.33(+1.36%)
Aug 06, 2008 24.11 24.39 23.71 24.18 2,105,278 -0.11(-0.44%)
Aug 05, 2008 23.56 24.32 23.23 24.29 3,192,976 +1.11(+4.81%)
Aug 04, 2008 23.65 23.77 22.86 23.17 2,230,052 -0.48(-2.04%)
Aug 01, 2008 23.65 23.75 23.23 23.65 2,539,212 +0.04(+0.16%)
Jul 31, 2008 23.77 24.21 23.39 23.62 2,942,458 -0.57(-2.35%)
Jul 30, 2008 24.74 24.74 23.53 24.18 3,215,602 -0.07(-0.30%)
Jul 29, 2008 24.26 24.41 23.43 24.26 3,389,507 +0.85(+3.61%)
Jul 28, 2008 23.77 24.29 23.31 23.41 3,597,077 -0.36(-1.51%)
Jul 25, 2008 24.08 24.42 23.52 23.77 2,768,117 -0.01(-0.05%)
Jul 24, 2008 25.28 25.28 23.49 23.78 3,649,353 -1.76(-6.90%)
Jul 23, 2008 24.79 25.89 24.37 25.54 4,894,267 +0.73(+2.92%)
Jul 22, 2008 23.35 24.95 23.18 24.82 4,872,473 +1.28(+5.46%)
Jul 21, 2008 24.26 24.26 23.46 23.53 3,610,498 -0.63(-2.61%)
Jul 18, 2008 23.56 24.27 21.99 24.17 2,781,828 -0.35(-1.43%)
Jul 17, 2008 24.18 24.64 23.63 24.52 3,640,398 +0.54(+2.24%)
Jul 16, 2008 22.63 24.06 22.19 23.98 3,154,653 +1.35(+5.98%)
Jul 15, 2008 22.89 23.46 22.17 22.63 3,281,523 -0.44(-1.89%)
Jul 14, 2008 24.78 25.02 23.03 23.06 3,961,245 -1.48(-6.02%)
Jul 11, 2008 23.96 25.12 23.77 24.54 2,814,838 +0.18(+0.74%)
Jul 10, 2008 24.07 24.57 23.77 24.36 3,895,092 +0.32(+1.35%)
Jul 09, 2008 25.78 25.78 23.88 24.03 2,902,735 -1.88(-7.25%)
Jul 08, 2008 24.74 26.21 24.44 25.91 5,123,308 +1.14(+4.58%)
Jul 07, 2008 26.03 26.03 24.67 24.78 2,704,488 -0.87(-3.41%)
Jul 04, 2008 25.92 26.19 25.55 25.65 960,647 +0.00(+0.00%)
Jul 03, 2008 25.92 26.19 25.55 25.65 960,647 -0.21(-0.83%)
Jul 02, 2008 26.49 26.57 25.86 25.86 1,263,423 -0.66(-2.49%)
Jul 01, 2008 26.33 26.58 25.78 26.53 1,764,502 +0.01(+0.03%)
Jun 30, 2008 26.09 26.78 25.83 26.52 2,247,645 +0.01(+0.05%)
Jun 27, 2008 27.22 27.38 26.25 26.51 2,231,354 -0.59(-2.19%)
Jun 26, 2008 27.23 27.69 27.00 27.10 1,851,847 -0.80(-2.88%)
Jun 25, 2008 27.64 28.15 27.51 27.90 1,787,669 +0.37(+1.33%)
Jun 24, 2008 27.55 27.88 27.27 27.53 1,914,235 -0.05(-0.19%)
Jun 23, 2008 28.25 28.54 27.59 27.59 1,686,431 -0.66(-2.34%)
Jun 20, 2008 28.58 28.93 28.02 28.25 2,182,825 -0.65(-2.25%)
Jun 19, 2008 28.40 28.90 28.17 28.90 1,972,305 +0.57(+2.00%)
Jun 18, 2008 28.25 28.55 28.17 28.33 3,159,454 -0.32(-1.13%)
Jun 17, 2008 29.76 29.79 28.60 28.65 1,735,075 -0.79(-2.68%)
Jun 16, 2008 28.59 29.44 28.53 29.44 932,323 +0.74(+2.57%)
Jun 13, 2008 28.51 28.89 28.21 28.70 1,528,219 +0.29(+1.02%)
Jun 12, 2008 28.57 28.90 27.95 28.41 1,557,206 +0.11(+0.38%)
Jun 11, 2008 28.81 29.03 28.30 28.31 1,328,043 -0.61(-2.11%)
Jun 10, 2008 28.75 29.08 28.17 28.92 1,929,783 +0.19(+0.65%)
Jun 09, 2008 29.75 30.03 28.68 28.73 1,557,743 -0.91(-3.08%)
Jun 06, 2008 30.66 30.78 29.38 29.64 1,890,138 -1.42(-4.56%)
Jun 05, 2008 30.50 31.06 30.50 31.06 1,858,665 +0.64(+2.12%)
Jun 04, 2008 29.95 30.67 29.86 30.41 1,539,758 +0.32(+1.06%)
Jun 03, 2008 30.34 30.39 29.74 30.09 1,483,870 +0.03(+0.09%)
Jun 02, 2008 30.51 30.51 29.89 30.07 1,816,982 -0.46(-1.51%)
May 30, 2008 30.61 30.73 30.15 30.53 1,780,741 -0.07(-0.24%)
May 29, 2008 29.97 30.66 29.95 30.60 1,614,454 +0.63(+2.11%)
May 28, 2008 30.45 30.47 29.83 29.97 1,323,311 -0.20(-0.66%)
May 27, 2008 30.11 30.46 29.85 30.17 936,034 +0.31(+1.03%)
May 26, 2008 30.08 30.23 29.73 29.86 0 +0.00(+0.00%)
May 23, 2008 30.08 30.23 29.73 29.86 1,412,459 -0.34(-1.13%)
May 22, 2008 30.97 31.20 30.08 30.21 2,115,166 -0.77(-2.49%)
May 21, 2008 31.18 31.61 30.61 30.98 3,274,307 -0.28(-0.90%)
May 20, 2008 31.46 31.64 31.02 31.26 1,667,121 -0.28(-0.89%)
May 19, 2008 31.52 31.65 31.36 31.54 1,805,886 +0.07(+0.22%)
May 16, 2008 31.46 31.55 31.26 31.47 1,581,430 -0.00(-0.01%)
May 15, 2008 31.27 31.73 31.20 31.48 1,839,781 -0.11(-0.34%)
May 14, 2008 31.58 31.71 31.43 31.58 2,467,340 +0.03(+0.09%)
May 13, 2008 31.46 31.80 31.20 31.55 1,090,397 +0.06(+0.18%)
May 12, 2008 31.39 31.83 31.22 31.50 1,430,959 +0.28(+0.89%)
May 09, 2008 31.16 31.59 30.77 31.22 1,463,908 -0.23(-0.75%)
May 08, 2008 31.03 31.80 30.92 31.46 1,825,681 +0.60(+1.95%)
May 07, 2008 32.06 32.16 30.84 30.85 2,014,977 -1.02(-3.21%)
May 06, 2008 31.75 31.94 31.43 31.88 2,039,664 -0.05(-0.16%)
May 05, 2008 31.64 32.20 31.65 31.93 1,673,660 -0.15(-0.45%)
May 02, 2008 32.44 32.65 31.90 32.08 1,910,046 -0.09(-0.28%)
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.