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

Macy's (NY: M )

18.23 -0.19 (-1.03%)
Official Closing Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2008 7.272 7.799 7.036 7.619 25,013,192 +0.39(+5.40%)
Oct 30, 2008 7.167 7.439 6.863 7.229 25,265,030 +0.39(+5.71%)
Oct 29, 2008 6.317 7.433 6.044 6.838 28,222,280 +0.43(+6.67%)
Oct 28, 2008 5.772 6.410 5.499 6.410 20,004,482 +0.88(+15.92%)
Oct 27, 2008 5.431 5.939 5.406 5.530 13,459,658 -0.04(-0.78%)
Oct 24, 2008 5.524 5.902 5.387 5.573 16,880,040 -0.38(-6.45%)
Oct 23, 2008 5.704 6.001 5.338 5.958 26,419,894 +0.30(+5.26%)
Oct 22, 2008 6.106 6.181 5.363 5.660 17,973,598 -0.66(-10.40%)
Oct 21, 2008 6.516 6.683 6.274 6.317 15,365,481 -0.34(-5.12%)
Oct 20, 2008 6.144 6.689 6.137 6.658 18,750,620 +0.56(+9.15%)
Oct 17, 2008 6.385 6.416 6.063 6.100 23,158,658 -0.13(-2.09%)
Oct 16, 2008 5.586 6.230 4.743 6.230 42,133,104 +0.86(+16.05%)
Oct 15, 2008 6.385 6.478 5.325 5.369 29,040,398 -1.14(-17.52%)
Oct 14, 2008 7.303 7.421 6.187 6.509 28,778,162 -0.33(-4.89%)
Oct 13, 2008 6.881 6.943 6.212 6.844 24,698,194 +0.69(+11.29%)
Oct 10, 2008 6.212 7.105 5.722 6.150 55,436,656 -0.95(-13.44%)
Oct 09, 2008 8.481 8.481 6.993 7.105 19,809,340 -1.18(-14.22%)
Oct 08, 2008 8.072 8.679 7.867 8.283 24,599,036 -0.21(-2.48%)
Oct 07, 2008 9.485 9.646 8.493 8.493 20,845,096 -0.79(-8.54%)
Oct 06, 2008 9.119 9.392 8.592 9.287 25,014,384 -0.13(-1.38%)
Oct 03, 2008 10.25 10.37 9.305 9.417 18,231,406 -0.63(-6.29%)
Oct 02, 2008 10.61 10.76 9.938 10.05 15,481,489 -0.68(-6.35%)
Oct 01, 2008 10.68 11.05 10.58 10.73 15,754,404 -0.42(-3.73%)
Sep 30, 2008 10.87 11.16 10.64 11.15 18,013,266 +0.43(+4.05%)
Sep 29, 2008 11.87 11.87 10.37 10.71 17,526,804 -1.31(-10.93%)
Sep 26, 2008 11.39 12.05 11.10 12.03 0 +0.31(+2.65%)
Sep 25, 2008 11.18 11.96 11.02 11.72 16,388,887 +0.70(+6.36%)
Sep 24, 2008 11.04 11.34 10.89 11.02 11,787,009 +0.01(+0.11%)
Sep 23, 2008 11.43 11.71 10.96 11.00 12,989,394 -0.42(-3.64%)
Sep 22, 2008 12.21 12.29 11.36 11.42 11,269,982 -0.95(-7.72%)
Sep 19, 2008 13.07 14.10 11.96 12.37 0 +0.03(+0.25%)
Sep 18, 2008 11.68 12.39 11.15 12.34 20,635,744 +0.84(+7.33%)
Sep 17, 2008 12.49 12.57 11.46 11.50 18,099,924 -1.00(-8.03%)
Sep 16, 2008 11.74 12.70 11.46 12.50 19,805,088 +0.44(+3.65%)
Sep 15, 2008 12.35 12.97 12.06 12.06 21,752,696 -0.84(-6.49%)
Sep 12, 2008 13.35 13.42 12.60 12.90 17,416,210 -0.64(-4.76%)
Sep 11, 2008 13.09 13.58 13.06 13.55 13,249,518 -0.02(-0.14%)
Sep 10, 2008 13.77 13.77 13.13 13.56 13,271,424 +0.05(+0.37%)
Sep 09, 2008 13.82 14.23 13.43 13.51 25,723,910 -0.36(-2.59%)
Sep 08, 2008 13.69 13.94 13.33 13.87 17,157,958 +0.81(+6.17%)
Sep 05, 2008 12.63 13.20 12.29 13.07 0 +0.24(+1.89%)
Sep 04, 2008 13.53 13.53 12.81 12.83 12,106,554 -0.74(-5.48%)
Sep 03, 2008 13.56 13.68 13.10 13.57 13,039,658 +0.17(+1.25%)
Sep 02, 2008 13.00 13.84 13.00 13.40 14,914,492 +0.50(+3.84%)
Aug 29, 2008 12.79 12.93 12.54 12.91 8,060,916 +0.11(+0.82%)
Aug 28, 2008 12.32 12.80 12.29 12.80 9,019,728 +0.60(+4.88%)
Aug 27, 2008 11.96 12.37 11.92 12.21 5,789,711 +0.12(+0.97%)
Aug 26, 2008 12.21 12.31 11.81 12.09 7,818,083 -0.04(-0.36%)
Aug 25, 2008 12.32 12.46 12.08 12.13 6,682,020 -0.35(-2.78%)
Aug 22, 2008 12.20 12.52 12.10 12.48 8,594,365 +0.43(+3.55%)
Aug 21, 2008 11.92 12.14 11.60 12.05 11,584,774 -0.14(-1.17%)
Aug 20, 2008 12.28 12.62 12.08 12.19 17,152,696 -0.40(-3.20%)
Aug 19, 2008 13.18 13.45 12.43 12.60 15,417,634 -0.93(-6.87%)
Aug 18, 2008 13.44 13.84 13.17 13.53 14,846,300 +0.20(+1.54%)
Aug 15, 2008 13.04 13.57 13.02 13.32 0 +0.17(+1.27%)
Aug 14, 2008 12.88 13.73 12.67 13.16 20,447,384 +0.35(+2.71%)
Aug 13, 2008 12.26 12.98 12.00 12.81 24,809,734 +0.24(+1.92%)
Aug 12, 2008 13.27 13.38 12.32 12.57 18,899,478 -0.86(-6.37%)
Aug 11, 2008 12.93 13.92 12.75 13.42 26,928,340 +0.57(+4.44%)
Aug 08, 2008 11.51 12.96 11.49 12.85 13,377,227 +1.12(+9.57%)
Aug 07, 2008 12.12 12.12 11.46 11.73 9,202,642 -0.47(-3.86%)
Aug 06, 2008 12.13 12.27 11.71 12.20 10,121,685 +0.12(+0.97%)
Aug 05, 2008 11.15 12.19 11.15 12.08 17,132,556 +0.99(+8.94%)
Aug 04, 2008 11.18 11.31 10.90 11.09 11,764,290 -0.17(-1.54%)
Aug 01, 2008 11.79 11.79 11.20 11.26 11,425,726 -0.40(-3.40%)
Jul 31, 2008 11.46 12.01 11.37 11.66 9,190,099 -0.08(-0.69%)
Jul 30, 2008 11.57 12.10 11.41 11.74 10,389,398 +0.22(+1.94%)
Jul 29, 2008 11.52 11.59 10.86 11.52 11,981,656 +0.60(+5.51%)
Jul 28, 2008 11.17 11.54 10.86 10.92 8,949,219 -0.29(-2.55%)
Jul 25, 2008 11.42 11.81 11.15 11.20 8,090,725 -0.15(-1.31%)
Jul 24, 2008 11.90 12.00 11.30 11.35 9,810,770 -0.52(-4.39%)
Jul 23, 2008 11.38 12.28 11.31 11.87 15,420,550 +0.37(+3.23%)
Jul 22, 2008 10.91 11.51 10.58 11.50 10,730,325 +0.51(+4.68%)
Jul 21, 2008 11.28 11.47 10.87 10.99 7,780,294 -0.23(-2.05%)
Jul 18, 2008 11.87 11.87 10.87 11.21 13,078,698 -0.20(-1.79%)
Jul 17, 2008 10.91 11.50 10.46 11.42 18,625,576 +0.62(+5.74%)
Jul 16, 2008 9.863 10.94 9.863 10.80 20,139,414 +0.94(+9.49%)
Jul 15, 2008 10.03 10.27 9.318 9.863 24,991,174 -0.23(-2.27%)
Jul 14, 2008 10.25 10.63 9.845 10.09 22,039,754 +0.43(+4.49%)
Jul 11, 2008 9.969 10.07 8.884 9.659 37,403,460 -0.50(-4.94%)
Jul 10, 2008 11.13 11.13 10.13 10.16 22,344,880 -1.02(-9.15%)
Jul 09, 2008 11.87 11.87 11.15 11.18 12,610,259 -0.52(-4.45%)
Jul 08, 2008 11.49 11.85 11.38 11.70 17,992,498 +0.19(+1.61%)
Jul 07, 2008 11.62 11.90 11.23 11.52 19,171,844 +0.05(+0.43%)
Jul 04, 2008 11.76 11.92 11.39 11.47 8,943,883 +0.00(+0.00%)
Jul 03, 2008 11.76 11.92 11.39 11.47 8,943,883 -0.20(-1.75%)
Jul 02, 2008 12.11 12.37 11.57 11.67 14,324,111 -0.32(-2.69%)
Jul 01, 2008 11.82 12.10 11.56 12.00 11,724,076 -0.04(-0.36%)
Jun 30, 2008 11.95 12.51 11.77 12.04 16,144,298 -0.07(-0.56%)
Jun 27, 2008 12.16 12.23 11.74 12.11 12,141,928 +0.03(+0.26%)
Jun 26, 2008 12.10 12.32 12.00 12.08 10,693,443 -0.33(-2.70%)
Jun 25, 2008 12.21 12.76 12.03 12.41 14,462,650 +0.38(+3.20%)
Jun 24, 2008 12.40 12.50 11.89 12.03 20,152,102 -0.45(-3.63%)
Jun 23, 2008 12.95 13.22 12.41 12.48 8,795,546 -0.48(-3.73%)
Jun 20, 2008 13.38 13.38 12.90 12.96 11,374,224 -0.49(-3.64%)
Jun 19, 2008 12.93 13.47 12.87 13.45 9,894,752 +0.42(+3.24%)
Jun 18, 2008 13.57 13.63 12.96 13.03 12,299,927 -0.64(-4.67%)
Jun 17, 2008 14.02 14.10 13.66 13.67 6,259,804 -0.19(-1.34%)
Jun 16, 2008 13.73 14.01 13.46 13.86 9,782,287 +0.12(+0.86%)
Jun 13, 2008 13.38 13.74 13.22 13.74 11,284,535 +0.53(+3.99%)
Jun 12, 2008 13.14 13.50 12.99 13.21 9,616,070 +0.28(+2.16%)
Jun 11, 2008 13.37 13.66 12.90 12.93 11,803,727 -0.68(-4.97%)
Jun 10, 2008 13.24 13.69 13.07 13.61 14,244,927 +0.24(+1.81%)
Jun 09, 2008 13.93 13.98 13.27 13.37 9,037,359 -0.43(-3.10%)
Jun 06, 2008 14.11 14.47 13.68 13.79 11,494,288 -0.67(-4.63%)
Jun 05, 2008 13.97 14.48 13.95 14.46 10,750,562 +0.55(+3.97%)
Jun 04, 2008 14.10 14.22 13.79 13.91 13,841,438 -0.26(-1.84%)
Jun 03, 2008 14.25 14.35 14.05 14.17 12,215,636 +0.02(+0.18%)
Jun 02, 2008 14.67 14.67 14.02 14.15 10,153,293 -0.53(-3.59%)
May 30, 2008 14.82 14.84 14.57 14.67 7,857,733 -0.25(-1.66%)
May 29, 2008 14.50 15.04 14.44 14.92 7,598,216 +0.46(+3.17%)
May 28, 2008 14.31 14.62 14.18 14.46 9,247,504 +0.29(+2.06%)
May 27, 2008 13.96 14.40 13.81 14.17 11,056,064 +0.23(+1.65%)
May 26, 2008 14.28 14.32 13.88 13.94 0 +0.00(+0.00%)
May 23, 2008 14.28 14.32 13.88 13.94 7,642,854 -0.45(-3.10%)
May 22, 2008 14.37 14.59 14.14 14.39 7,204,401 +0.02(+0.13%)
May 21, 2008 15.21 15.30 14.26 14.37 11,656,247 -0.86(-5.62%)
May 20, 2008 15.20 15.32 14.89 15.23 7,991,348 -0.16(-1.05%)
May 19, 2008 15.52 15.80 15.31 15.39 7,172,871 -0.25(-1.59%)
May 16, 2008 15.76 15.76 15.27 15.64 12,841,943 -0.06(-0.39%)
May 15, 2008 15.41 15.76 15.15 15.70 17,339,004 +0.24(+1.56%)
May 14, 2008 15.93 16.18 15.41 15.46 18,777,668 +0.54(+3.62%)
May 13, 2008 14.97 15.12 14.67 14.92 8,512,187 +0.06(+0.38%)
May 12, 2008 14.43 14.93 14.26 14.86 8,657,065 +0.47(+3.27%)
May 09, 2008 14.63 14.90 14.28 14.39 6,558,568 -0.41(-2.77%)
May 08, 2008 15.46 15.46 14.67 14.80 9,119,922 -0.53(-3.48%)
May 07, 2008 15.62 16.10 15.28 15.33 5,868,576 -0.40(-2.56%)
May 06, 2008 15.35 15.82 15.26 15.73 5,941,219 +0.18(+1.16%)
May 05, 2008 16.30 16.30 15.50 15.55 9,208,158 -0.75(-4.60%)
May 02, 2008 16.43 16.79 16.16 16.30 9,582,001 +0.00(+0.00%)
May 01, 2008 15.64 16.42 15.12 16.30 11,537,845 +0.63(+3.99%)
Apr 30, 2008 16.12 16.34 15.60 15.68 9,141,443 -0.35(-2.17%)
Apr 29, 2008 15.85 16.12 15.62 16.03 5,798,826 +0.22(+1.41%)
Apr 28, 2008 15.75 16.00 15.53 15.80 6,062,176 -0.05(-0.31%)
Apr 25, 2008 15.21 15.99 15.19 15.85 13,798,520 +0.75(+4.97%)
Apr 24, 2008 14.56 15.31 14.49 15.10 10,632,270 +0.74(+5.14%)
Apr 23, 2008 14.44 14.66 14.25 14.36 7,417,269 -0.10(-0.69%)
Apr 22, 2008 14.87 14.87 14.29 14.46 7,523,147 -0.42(-2.83%)
Apr 21, 2008 14.50 14.93 14.44 14.88 6,146,320 +0.18(+1.22%)
Apr 18, 2008 14.33 14.93 14.33 14.71 6,778,189 +0.64(+4.54%)
Apr 17, 2008 13.78 14.12 13.71 14.07 5,963,113 +0.15(+1.11%)
Apr 16, 2008 13.94 14.13 13.79 13.91 9,554,610 -0.33(-2.35%)
Apr 15, 2008 14.30 14.30 13.89 14.25 5,820,428 +0.12(+0.88%)
Apr 14, 2008 14.34 14.38 14.04 14.12 5,377,155 -0.21(-1.47%)
Apr 11, 2008 14.33 14.61 14.19 14.33 6,434,276 -0.32(-2.16%)
Apr 10, 2008 14.27 14.90 14.23 14.65 9,927,090 +0.26(+1.81%)
Apr 09, 2008 14.99 15.14 14.20 14.39 10,737,934 -0.60(-4.01%)
Apr 08, 2008 14.80 15.09 14.69 14.99 6,977,396 +0.19(+1.26%)
Apr 07, 2008 14.99 15.14 14.62 14.80 6,568,586 -0.02(-0.17%)
Apr 04, 2008 15.00 15.18 14.74 14.83 7,062,426 -0.33(-2.21%)
Apr 03, 2008 15.07 15.31 14.86 15.16 6,754,979 -0.12(-0.77%)
Apr 02, 2008 15.19 15.81 14.82 15.28 12,538,387 -0.01(-0.08%)
Apr 01, 2008 14.43 15.29 14.37 15.29 11,690,877 +1.00(+6.98%)
Mar 31, 2008 13.63 14.40 13.34 14.30 13,317,440 +0.68(+4.96%)
Mar 28, 2008 13.63 14.38 13.58 13.62 18,087,184 -0.86(-5.95%)
Mar 27, 2008 15.02 15.22 14.48 14.48 8,296,719 -0.50(-3.35%)
Mar 26, 2008 15.69 15.73 14.93 14.98 9,424,909 -0.84(-5.29%)
Mar 25, 2008 16.12 16.21 15.55 15.82 8,080,747 -0.50(-3.08%)
Mar 24, 2008 15.64 16.47 15.42 16.32 11,810,766 +0.92(+5.96%)
Mar 21, 2008 14.43 15.54 14.40 15.41 11,856,680 +0.00(+0.00%)
Mar 20, 2008 14.43 15.54 14.40 15.41 11,856,680 +1.00(+6.97%)
Mar 19, 2008 14.03 14.79 14.00 14.40 13,453,956 +0.35(+2.52%)
Mar 18, 2008 13.55 14.10 13.46 14.05 8,846,378 +0.69(+5.20%)
Mar 17, 2008 13.64 13.79 13.03 13.35 14,039,910 -0.61(-4.39%)
Mar 14, 2008 14.41 14.67 13.73 13.97 11,914,789 -0.45(-3.14%)
Mar 13, 2008 14.17 14.48 13.31 14.42 11,615,309 +0.04(+0.26%)
Mar 12, 2008 14.96 15.11 14.34 14.38 8,069,522 -0.56(-3.77%)
Mar 11, 2008 15.11 15.21 14.25 14.95 13,696,594 +0.53(+3.65%)
Mar 10, 2008 14.39 14.93 14.33 14.42 7,876,628 -0.09(-0.64%)
Mar 07, 2008 14.48 15.19 14.30 14.51 11,107,696 -0.09(-0.64%)
Mar 06, 2008 15.32 15.50 14.58 14.61 9,333,279 -1.07(-6.80%)
Mar 05, 2008 15.62 16.24 15.49 15.67 8,777,666 +0.05(+0.32%)
Mar 04, 2008 15.28 15.75 15.13 15.62 11,670,730 +0.29(+1.90%)
Mar 03, 2008 15.33 15.55 14.88 15.33 6,136,277 +0.03(+0.20%)
Feb 29, 2008 15.80 15.92 15.23 15.30 9,249,109 -0.53(-3.33%)
Feb 28, 2008 16.43 16.46 15.73 15.83 7,324,037 -0.63(-3.84%)
Feb 27, 2008 16.42 16.60 16.10 16.46 8,864,454 +0.02(+0.11%)
Feb 26, 2008 15.83 16.59 15.54 16.44 24,699,268 +1.09(+7.11%)
Feb 25, 2008 15.26 15.47 14.93 15.35 12,382,956 +0.09(+0.57%)
Feb 22, 2008 15.30 15.42 14.95 15.26 9,145,663 -0.02(-0.12%)
Feb 21, 2008 15.34 15.93 15.20 15.28 9,541,256 -0.17(-1.12%)
Feb 20, 2008 15.11 15.67 14.93 15.46 8,898,765 +0.26(+1.71%)
Feb 19, 2008 15.81 15.88 15.11 15.19 9,944,136 -0.54(-3.43%)
Feb 18, 2008 14.92 15.99 14.74 15.73 0 +0.00(+0.00%)
Feb 15, 2008 14.92 15.99 14.74 15.73 25,912,322 +0.79(+5.31%)
Feb 14, 2008 15.11 15.11 14.71 14.94 11,854,949 -0.20(-1.35%)
Feb 13, 2008 15.60 15.67 14.53 15.15 13,266,843 -0.22(-1.45%)
Feb 12, 2008 15.57 16.45 15.18 15.37 15,879,444 -0.17(-1.12%)
Feb 11, 2008 14.88 15.60 14.51 15.54 14,454,919 +0.54(+3.60%)
Feb 08, 2008 15.30 15.78 14.90 15.00 12,970,209 -0.56(-3.62%)
Feb 07, 2008 14.48 15.64 14.47 15.57 24,226,068 +0.73(+4.89%)
Feb 06, 2008 15.62 16.68 14.62 14.84 38,308,300 -0.72(-4.62%)
Feb 05, 2008 16.60 16.92 15.55 15.56 18,672,514 -1.20(-7.17%)
Feb 04, 2008 17.65 17.65 16.38 16.76 14,076,263 -0.60(-3.43%)
Feb 01, 2008 16.97 17.46 16.86 17.36 18,500,070 +0.24(+1.38%)
Jan 31, 2008 16.37 17.56 15.86 17.12 20,777,154 +0.55(+3.33%)
Jan 30, 2008 16.63 17.11 16.18 16.57 14,883,502 +0.08(+0.49%)
Jan 29, 2008 15.78 16.54 15.78 16.49 14,341,650 +0.58(+3.66%)
Jan 28, 2008 15.46 15.96 15.06 15.91 12,442,755 +0.44(+2.85%)
Jan 25, 2008 15.69 16.09 15.33 15.47 19,366,496 -0.27(-1.69%)
Jan 24, 2008 15.88 16.05 15.56 15.73 16,556,246 -0.02(-0.12%)
Jan 23, 2008 14.59 15.93 14.59 15.75 32,884,928 +0.69(+4.57%)
Jan 22, 2008 13.93 15.24 13.62 15.06 24,492,904 +0.77(+5.42%)
Jan 21, 2008 14.51 14.64 13.94 14.29 0 +0.00(+0.00%)
Jan 18, 2008 14.51 14.64 13.94 14.29 19,539,668 +0.27(+1.90%)
Jan 17, 2008 13.95 14.30 13.64 14.02 18,105,386 +0.08(+0.58%)
Jan 16, 2008 13.20 14.30 13.17 13.94 17,387,534 +0.52(+3.88%)
Jan 15, 2008 13.52 13.53 13.12 13.42 17,048,864 -0.21(-1.55%)
Jan 14, 2008 13.29 13.69 13.23 13.63 11,873,052 +0.42(+3.19%)
Jan 11, 2008 13.78 13.91 12.98 13.21 16,613,517 -0.80(-5.71%)
Jan 10, 2008 13.82 14.51 13.52 14.01 28,569,378 -0.04(-0.31%)
Jan 09, 2008 13.47 14.10 12.99 14.05 18,501,372 +0.53(+3.90%)
Jan 08, 2008 14.31 14.41 13.46 13.53 13,320,228 -0.64(-4.55%)
Jan 07, 2008 13.91 14.24 13.69 14.17 13,409,912 +0.29(+2.05%)
Jan 04, 2008 14.30 14.32 13.51 13.89 22,795,644 -0.73(-4.96%)
Jan 03, 2008 15.76 15.76 14.47 14.61 15,237,909 -0.88(-5.68%)
Jan 02, 2008 16.04 16.05 15.43 15.49 8,465,077 -0.55(-3.40%)
Jan 01, 2008 15.66 16.18 15.66 16.04 10,456,454 +0.00(+0.00%)
Dec 31, 2007 15.66 16.18 15.66 16.04 10,456,454 +0.24(+1.53%)
Dec 28, 2007 15.47 15.89 15.31 15.80 11,026,348 +0.27(+1.76%)
Dec 27, 2007 15.85 16.07 15.47 15.52 8,905,401 -0.56(-3.51%)
Dec 26, 2007 16.58 16.58 15.65 16.09 9,927,241 -0.66(-3.92%)
Dec 24, 2007 16.47 16.94 16.21 16.74 4,340,896 +0.29(+1.77%)
Dec 21, 2007 16.52 16.60 16.14 16.45 9,747,454 +0.29(+1.80%)
Dec 20, 2007 16.84 16.84 15.86 16.16 10,858,118 -0.39(-2.36%)
Dec 19, 2007 17.34 17.34 16.37 16.55 8,930,416 -0.66(-3.82%)
Dec 18, 2007 17.34 17.36 16.74 17.21 5,955,802 +0.15(+0.87%)
Dec 17, 2007 17.27 17.48 16.86 17.06 8,110,214 -0.16(-0.90%)
Dec 14, 2007 17.59 17.76 17.12 17.22 7,047,920 -0.53(-3.00%)
Dec 13, 2007 17.62 18.03 17.27 17.75 6,774,468 -0.07(-0.38%)
Dec 12, 2007 18.57 18.85 17.63 17.82 10,951,979 -0.22(-1.20%)
Dec 11, 2007 18.85 19.40 17.96 18.03 11,748,391 -0.81(-4.31%)
Dec 10, 2007 19.04 19.04 18.57 18.85 4,915,658 -0.07(-0.36%)
Dec 07, 2007 18.60 19.07 18.37 18.91 9,158,461 +0.43(+2.35%)
Dec 06, 2007 19.22 19.22 18.34 18.48 14,875,509 -0.87(-4.49%)
Dec 05, 2007 19.27 19.56 18.85 19.35 12,316,691 +0.38(+2.03%)
Dec 04, 2007 18.29 19.09 18.16 18.96 9,419,536 +0.53(+2.86%)
Dec 03, 2007 18.41 18.97 18.18 18.44 8,053,117 +0.06(+0.30%)
Nov 30, 2007 18.56 18.98 18.29 18.38 11,958,077 +0.22(+1.19%)
Nov 29, 2007 18.38 18.54 17.97 18.16 8,885,236 -0.32(-1.71%)
Nov 28, 2007 17.92 18.88 17.82 18.48 14,424,786 +0.80(+4.52%)
Nov 27, 2007 17.49 18.20 17.25 17.68 11,010,829 +0.19(+1.10%)
Nov 26, 2007 18.78 18.86 17.47 17.49 14,084,333 -1.13(-6.06%)
Nov 23, 2007 18.19 18.71 17.76 18.62 6,633,622 +0.95(+5.37%)
Nov 21, 2007 17.31 18.08 17.15 17.67 8,170,522 +0.03(+0.18%)
Nov 20, 2007 17.10 18.11 16.92 17.64 14,385,973 +0.71(+4.21%)
Nov 19, 2007 17.56 17.56 16.85 16.92 10,120,613 -0.63(-3.60%)
Nov 16, 2007 17.79 17.79 17.05 17.56 10,130,102 -0.14(-0.81%)
Nov 15, 2007 17.45 18.03 17.36 17.70 9,021,898 +0.05(+0.28%)
Nov 14, 2007 19.56 19.59 17.48 17.65 18,765,396 -1.35(-7.11%)
Nov 13, 2007 18.21 19.31 18.21 19.00 14,126,027 +1.18(+6.61%)
Nov 12, 2007 17.82 18.56 17.64 17.82 13,037,113 +0.16(+0.91%)
Nov 09, 2007 18.15 18.16 17.54 17.66 10,240,303 -0.87(-4.68%)
Nov 08, 2007 18.91 18.93 17.53 18.53 11,981,145 -0.01(-0.07%)
Nov 07, 2007 18.60 19.12 18.44 18.54 12,599,979 -0.37(-1.97%)
Nov 06, 2007 19.04 19.34 18.65 18.91 9,059,568 -0.12(-0.62%)
Nov 05, 2007 19.09 20.19 18.84 19.03 10,009,287 -0.25(-1.32%)
Nov 02, 2007 19.77 19.81 19.09 19.29 14,063,441 -0.27(-1.36%)
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.