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

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jan 30, 2009 6.823 7.173 6.144 6.294 0 -0.47(-7.00%)
Jan 29, 2009 7.541 7.639 6.704 6.768 6,728,339 -0.93(-12.09%)
Jan 28, 2009 7.067 7.792 7.067 7.699 7,010,843 +0.81(+11.78%)
Jan 27, 2009 6.973 7.169 6.614 6.887 3,534,186 +0.03(+0.37%)
Jan 26, 2009 6.823 7.216 6.627 6.862 4,731,149 +0.00(+0.00%)
Jan 23, 2009 6.550 7.028 6.401 6.862 5,455,156 +0.07(+1.01%)
Jan 22, 2009 7.131 7.344 6.644 6.793 10,361,337 -0.38(-5.24%)
Jan 21, 2009 6.332 7.216 6.281 7.169 8,721,764 +0.96(+15.47%)
Jan 20, 2009 7.024 7.069 6.149 6.208 10,137,018 -0.95(-13.30%)
Jan 16, 2009 6.716 7.242 6.456 7.161 0 +0.65(+10.04%)
Jan 15, 2009 6.336 6.597 5.756 6.507 8,792,010 +0.19(+2.97%)
Jan 14, 2009 6.644 6.734 6.161 6.319 8,668,301 -0.67(-9.59%)
Jan 13, 2009 6.789 7.054 6.657 6.990 8,488,568 +0.52(+7.98%)
Jan 12, 2009 7.220 7.284 6.328 6.473 7,806,352 -0.90(-12.17%)
Jan 09, 2009 8.104 8.104 7.263 7.370 6,957,788 -0.74(-9.16%)
Jan 08, 2009 8.100 8.262 7.763 8.113 5,435,129 -0.01(-0.11%)
Jan 07, 2009 8.382 8.629 7.938 8.121 4,855,854 -0.35(-4.18%)
Jan 06, 2009 7.869 8.732 7.869 8.476 9,729,886 +0.67(+8.53%)
Jan 05, 2009 7.763 8.548 7.626 7.810 7,472,768 -0.05(-0.65%)
Jan 02, 2009 7.780 8.219 7.767 7.861 0 +0.11(+1.38%)
Jan 01, 2009 7.545 7.852 7.434 7.754 0 +0.00(+0.00%)
Dec 31, 2008 7.545 7.852 7.434 7.754 7,002,194 +0.23(+3.01%)
Dec 30, 2008 7.378 7.570 7.242 7.528 4,947,276 +0.20(+2.74%)
Dec 29, 2008 8.681 8.740 7.079 7.327 8,065,368 -1.33(-15.34%)
Dec 26, 2008 8.634 8.732 8.138 8.655 0 +0.17(+1.96%)
Dec 24, 2008 9.133 9.167 8.377 8.488 5,632,289 -0.55(-6.09%)
Dec 23, 2008 9.155 9.479 8.860 9.039 7,577,419 -0.12(-1.26%)
Dec 22, 2008 8.890 10.09 8.766 9.155 12,276,981 +0.26(+2.88%)
Dec 19, 2008 7.980 9.214 7.980 8.898 9,032,178 +0.98(+12.34%)
Dec 18, 2008 8.719 8.753 7.660 7.921 13,187,016 -0.43(-5.12%)
Dec 17, 2008 7.336 9.278 7.161 8.348 17,975,028 +0.82(+10.89%)
Dec 16, 2008 6.191 7.528 6.161 7.528 11,660,690 +1.40(+22.86%)
Dec 15, 2008 6.114 6.657 5.841 6.127 12,192,463 +0.03(+0.42%)
Dec 12, 2008 4.842 6.482 4.697 6.102 0 +1.06(+21.00%)
Dec 11, 2008 5.978 6.085 4.940 5.043 12,804,319 -1.13(-18.27%)
Dec 10, 2008 5.628 6.213 5.555 6.170 8,183,332 +0.63(+11.41%)
Dec 09, 2008 5.948 6.392 5.418 5.538 11,606,110 -0.43(-7.22%)
Dec 08, 2008 4.932 6.123 4.761 5.969 17,461,296 +1.30(+27.91%)
Dec 05, 2008 4.120 4.752 4.120 4.667 0 +0.38(+8.86%)
Dec 04, 2008 4.582 5.034 4.227 4.287 13,208,846 -0.33(-7.12%)
Dec 03, 2008 4.189 4.641 4.137 4.616 14,449,496 +0.14(+3.05%)
Dec 02, 2008 4.278 4.675 4.056 4.479 22,100,240 +0.27(+6.50%)
Dec 01, 2008 5.653 5.653 4.125 4.206 11,770,350 -1.54(-26.82%)
Nov 28, 2008 5.538 5.850 5.303 5.747 6,244,249 +0.22(+4.02%)
Nov 26, 2008 4.910 5.542 4.633 5.525 12,625,987 +0.44(+8.74%)
Nov 25, 2008 5.175 5.213 4.654 5.081 17,799,706 +0.00(+0.08%)
Nov 24, 2008 4.667 5.598 4.402 5.077 16,928,296 +0.49(+10.60%)
Nov 21, 2008 4.406 4.693 3.548 4.590 17,498,710 +0.36(+8.59%)
Nov 20, 2008 4.898 4.979 4.091 4.227 18,741,714 -0.82(-16.17%)
Nov 19, 2008 5.756 6.140 5.013 5.043 15,062,776 -0.68(-11.87%)
Nov 18, 2008 6.781 6.781 4.184 5.722 38,279,536 -0.91(-13.66%)
Nov 17, 2008 7.037 7.511 6.460 6.627 12,696,259 -0.68(-9.29%)
Nov 14, 2008 8.962 8.967 7.152 7.306 0 -1.70(-18.87%)
Nov 13, 2008 8.881 9.253 7.745 9.005 11,842,261 +0.11(+1.20%)
Nov 12, 2008 9.791 9.859 8.830 8.898 7,249,035 -1.16(-11.51%)
Nov 11, 2008 10.36 10.51 9.103 10.06 8,574,211 -0.53(-5.04%)
Nov 10, 2008 12.75 12.75 10.40 10.59 4,857,163 -1.90(-15.24%)
Nov 07, 2008 11.89 12.61 11.23 12.49 0 +0.75(+6.40%)
Nov 06, 2008 12.13 12.23 11.69 11.74 3,747,001 -0.42(-3.44%)
Nov 05, 2008 13.04 13.34 12.09 12.16 7,173,823 -0.87(-6.65%)
Nov 04, 2008 12.43 13.38 12.30 13.03 8,868,605 +1.03(+8.62%)
Nov 03, 2008 12.38 12.61 11.65 11.99 3,838,998 -0.57(-4.52%)
Oct 31, 2008 11.31 12.70 11.05 12.56 0 +1.20(+10.52%)
Oct 30, 2008 10.85 11.45 10.44 11.37 5,654,634 +0.66(+6.14%)
Oct 29, 2008 9.996 11.31 9.543 10.71 9,066,467 +0.68(+6.77%)
Oct 28, 2008 8.723 10.29 8.100 10.03 11,141,208 +1.43(+16.63%)
Oct 27, 2008 9.372 10.02 8.582 8.599 6,072,983 -0.83(-8.83%)
Oct 24, 2008 9.629 10.79 9.372 9.432 0 -1.34(-12.45%)
Oct 23, 2008 12.16 12.75 9.494 10.77 12,915,915 -1.31(-10.82%)
Oct 22, 2008 12.87 13.21 11.72 12.08 7,612,614 -0.96(-7.37%)
Oct 21, 2008 13.38 14.21 12.95 13.04 9,269,287 -0.65(-4.74%)
Oct 20, 2008 14.50 14.50 13.36 13.69 5,314,786 -0.70(-4.87%)
Oct 17, 2008 13.93 15.71 13.25 14.39 0 +0.31(+2.18%)
Oct 16, 2008 14.53 14.77 12.87 14.08 13,380,932 -0.36(-2.48%)
Oct 15, 2008 15.92 17.28 13.95 14.44 7,990,466 -3.06(-17.47%)
Oct 14, 2008 18.61 18.61 15.80 17.50 5,963,588 -0.50(-2.78%)
Oct 13, 2008 18.91 19.25 17.05 18.00 5,901,839 -0.36(-1.98%)
Oct 10, 2008 16.49 20.45 15.67 18.36 0 +1.58(+9.41%)
Oct 09, 2008 17.84 18.25 16.48 16.78 7,278,080 -0.69(-3.94%)
Oct 08, 2008 17.45 18.75 16.65 17.47 9,145,067 -0.26(-1.47%)
Oct 07, 2008 20.11 20.55 17.48 17.73 7,981,817 -2.24(-11.23%)
Oct 06, 2008 20.18 20.32 17.54 19.97 6,985,077 -0.58(-2.81%)
Oct 03, 2008 23.57 24.21 20.42 20.55 0 -2.70(-11.63%)
Oct 02, 2008 26.02 26.02 22.98 23.25 4,788,839 -3.01(-11.48%)
Oct 01, 2008 26.77 26.77 25.75 26.26 2,505,899 -0.91(-3.36%)
Sep 30, 2008 25.58 27.43 25.00 27.18 3,718,178 +2.40(+9.70%)
Sep 29, 2008 27.38 27.38 24.77 24.77 2,896,590 -3.02(-10.88%)
Sep 26, 2008 26.74 27.80 26.58 27.80 0 +0.48(+1.77%)
Sep 25, 2008 26.84 27.56 26.50 27.31 2,037,580 +0.56(+2.09%)
Sep 24, 2008 27.22 27.78 26.53 26.75 2,493,006 -0.44(-1.63%)
Sep 23, 2008 27.54 27.78 26.99 27.20 2,652,204 +0.09(+0.31%)
Sep 22, 2008 28.56 28.61 26.90 27.11 3,134,394 -1.84(-6.36%)
Sep 19, 2008 29.65 30.31 27.35 28.95 0 +0.57(+2.02%)
Sep 18, 2008 25.62 28.39 24.61 28.38 6,807,689 +2.72(+10.62%)
Sep 17, 2008 26.19 27.28 25.47 25.66 4,152,779 -1.34(-4.97%)
Sep 16, 2008 25.79 27.26 25.37 27.00 6,351,206 +0.95(+3.66%)
Sep 15, 2008 27.01 27.68 26.05 26.05 3,950,133 -1.87(-6.71%)
Sep 12, 2008 27.85 28.33 27.27 27.92 0 -0.25(-0.89%)
Sep 11, 2008 27.11 28.23 26.90 28.17 2,771,962 +0.44(+1.59%)
Sep 10, 2008 27.49 28.00 27.31 27.73 3,915,633 +0.37(+1.36%)
Sep 09, 2008 28.31 28.71 26.99 27.36 4,027,716 -1.11(-3.90%)
Sep 08, 2008 28.31 28.93 27.87 28.47 5,604,543 +1.10(+4.01%)
Sep 05, 2008 27.26 27.63 26.84 27.37 0 -0.10(-0.37%)
Sep 04, 2008 27.58 28.10 27.29 27.48 3,634,358 -0.42(-1.52%)
Sep 03, 2008 27.05 27.90 27.05 27.90 3,478,531 +0.95(+3.52%)
Sep 02, 2008 26.87 27.25 26.38 26.95 2,654,045 +0.51(+1.92%)
Aug 29, 2008 26.13 26.83 25.85 26.44 0 +0.01(+0.03%)
Aug 28, 2008 25.36 26.43 25.27 26.43 2,244,688 +1.30(+5.18%)
Aug 27, 2008 24.78 25.32 24.56 25.13 1,633,184 +0.18(+0.72%)
Aug 26, 2008 24.47 24.96 24.16 24.95 1,617,657 +0.54(+2.20%)
Aug 25, 2008 24.80 24.80 24.31 24.41 1,581,826 -0.60(-2.39%)
Aug 22, 2008 24.47 25.23 24.12 25.01 0 +0.72(+2.95%)
Aug 21, 2008 24.30 24.52 23.86 24.30 1,484,970 -0.24(-0.99%)
Aug 20, 2008 24.84 24.91 24.15 24.54 2,900,419 -0.15(-0.62%)
Aug 19, 2008 25.26 25.44 24.47 24.69 2,764,885 -1.07(-4.14%)
Aug 18, 2008 26.73 27.02 25.60 25.76 2,847,738 -0.97(-3.63%)
Aug 15, 2008 26.73 27.05 26.29 26.73 0 +0.13(+0.48%)
Aug 14, 2008 25.42 26.61 25.42 26.60 1,909,004 +0.59(+2.27%)
Aug 13, 2008 25.83 26.15 25.42 26.01 2,883,020 +0.14(+0.53%)
Aug 12, 2008 27.19 27.21 25.67 25.88 3,521,656 -0.65(-2.46%)
Aug 11, 2008 25.97 26.77 25.72 26.53 3,433,388 +0.51(+1.97%)
Aug 08, 2008 24.64 26.26 24.62 26.02 4,570,246 +1.50(+6.11%)
Aug 07, 2008 23.83 25.14 23.57 24.52 3,660,148 +0.33(+1.36%)
Aug 06, 2008 24.12 24.40 23.71 24.19 2,104,437 -0.11(-0.44%)
Aug 05, 2008 23.57 24.33 23.24 24.30 3,191,701 +1.11(+4.81%)
Aug 04, 2008 23.66 23.77 22.87 23.18 2,229,161 -0.48(-2.04%)
Aug 01, 2008 23.66 23.76 23.24 23.66 2,538,197 +0.04(+0.16%)
Jul 31, 2008 23.77 24.22 23.40 23.63 2,941,282 -0.57(-2.35%)
Jul 30, 2008 24.75 24.75 23.54 24.19 3,214,317 -0.07(-0.30%)
Jul 29, 2008 24.27 24.42 23.44 24.27 3,388,153 +0.85(+3.61%)
Jul 28, 2008 23.78 24.30 23.32 23.42 3,595,640 -0.36(-1.51%)
Jul 25, 2008 24.09 24.43 23.53 23.78 2,767,011 -0.01(-0.05%)
Jul 24, 2008 25.29 25.29 23.50 23.79 3,647,895 -1.76(-6.90%)
Jul 23, 2008 24.80 25.90 24.38 25.55 4,892,312 +0.73(+2.92%)
Jul 22, 2008 23.36 24.96 23.19 24.83 4,870,526 +1.29(+5.46%)
Jul 21, 2008 24.27 24.27 23.47 23.54 3,609,055 -0.63(-2.61%)
Jul 18, 2008 23.57 24.28 22.00 24.18 2,780,717 -0.35(-1.43%)
Jul 17, 2008 24.19 24.65 23.64 24.53 3,638,944 +0.54(+2.24%)
Jul 16, 2008 22.63 24.07 22.20 23.99 3,153,393 +1.35(+5.98%)
Jul 15, 2008 22.90 23.47 22.18 22.63 3,280,212 -0.44(-1.89%)
Jul 14, 2008 24.79 25.03 23.04 23.07 3,959,662 -1.48(-6.02%)
Jul 11, 2008 23.97 25.13 23.78 24.55 2,813,713 +0.18(+0.74%)
Jul 10, 2008 24.08 24.58 23.78 24.37 3,893,536 +0.32(+1.35%)
Jul 09, 2008 25.79 25.79 23.89 24.04 2,901,576 -1.88(-7.25%)
Jul 08, 2008 24.75 26.22 24.45 25.92 5,121,261 +1.14(+4.58%)
Jul 07, 2008 26.04 26.04 24.68 24.79 2,703,407 -0.88(-3.41%)
Jul 04, 2008 25.93 26.20 25.56 25.66 960,263 +0.00(+0.00%)
Jul 03, 2008 25.93 26.20 25.56 25.66 960,263 -0.21(-0.83%)
Jul 02, 2008 26.50 26.58 25.87 25.88 1,262,918 -0.66(-2.49%)
Jul 01, 2008 26.34 26.59 25.79 26.54 1,763,798 +0.01(+0.03%)
Jun 30, 2008 26.10 26.79 25.84 26.53 2,246,747 +0.01(+0.05%)
Jun 27, 2008 27.23 27.39 26.26 26.52 2,230,463 -0.59(-2.19%)
Jun 26, 2008 27.24 27.70 27.01 27.11 1,851,107 -0.80(-2.88%)
Jun 25, 2008 27.65 28.16 27.52 27.91 1,786,955 +0.37(+1.33%)
Jun 24, 2008 27.56 27.89 27.28 27.54 1,913,470 -0.05(-0.19%)
Jun 23, 2008 28.26 28.55 27.60 27.60 1,685,757 -0.66(-2.34%)
Jun 20, 2008 28.59 28.94 28.03 28.26 2,181,953 -0.65(-2.25%)
Jun 19, 2008 28.42 28.92 28.18 28.91 1,971,517 +0.57(+2.00%)
Jun 18, 2008 28.26 28.56 28.18 28.34 3,158,191 -0.32(-1.13%)
Jun 17, 2008 29.77 29.80 28.61 28.66 1,734,382 -0.79(-2.68%)
Jun 16, 2008 28.60 29.45 28.54 29.45 931,951 +0.74(+2.57%)
Jun 13, 2008 28.52 28.90 28.22 28.71 1,527,609 +0.29(+1.02%)
Jun 12, 2008 28.58 28.91 27.96 28.42 1,556,584 +0.11(+0.38%)
Jun 11, 2008 28.82 29.04 28.31 28.32 1,327,513 -0.61(-2.11%)
Jun 10, 2008 28.77 29.09 28.18 28.93 1,929,012 +0.19(+0.65%)
Jun 09, 2008 29.76 30.04 28.69 28.74 1,557,120 -0.91(-3.08%)
Jun 06, 2008 30.67 30.79 29.39 29.65 1,889,383 -1.42(-4.56%)
Jun 05, 2008 30.51 31.07 30.51 31.07 1,857,923 +0.64(+2.12%)
Jun 04, 2008 29.96 30.68 29.87 30.43 1,539,143 +0.32(+1.06%)
Jun 03, 2008 30.35 30.41 29.75 30.11 1,483,277 +0.03(+0.09%)
Jun 02, 2008 30.52 30.52 29.90 30.08 1,816,256 -0.46(-1.51%)
May 30, 2008 30.62 30.74 30.16 30.54 1,780,030 -0.07(-0.24%)
May 29, 2008 29.98 30.67 29.97 30.61 1,613,809 +0.63(+2.11%)
May 28, 2008 30.47 30.48 29.85 29.98 1,322,782 -0.20(-0.66%)
May 27, 2008 30.12 30.47 29.86 30.18 935,660 +0.31(+1.03%)
May 26, 2008 30.09 30.24 29.74 29.88 0 +0.00(+0.00%)
May 23, 2008 30.09 30.24 29.74 29.88 1,411,895 -0.34(-1.13%)
May 22, 2008 30.99 31.22 30.09 30.22 2,114,321 -0.77(-2.49%)
May 21, 2008 31.20 31.63 30.62 30.99 3,272,999 -0.28(-0.90%)
May 20, 2008 31.48 31.65 31.03 31.27 1,666,454 -0.28(-0.89%)
May 19, 2008 31.53 31.66 31.37 31.55 1,805,164 +0.07(+0.22%)
May 16, 2008 31.47 31.57 31.27 31.49 1,580,798 -0.00(-0.01%)
May 15, 2008 31.29 31.74 31.21 31.49 1,839,046 -0.11(-0.34%)
May 14, 2008 31.59 31.72 31.44 31.60 2,466,354 +0.03(+0.09%)
May 13, 2008 31.47 31.81 31.22 31.57 1,089,961 +0.06(+0.18%)
May 12, 2008 31.40 31.84 31.23 31.51 1,430,388 +0.28(+0.89%)
May 09, 2008 31.17 31.61 30.78 31.23 1,463,323 -0.23(-0.75%)
May 08, 2008 31.04 31.81 30.93 31.47 1,824,952 +0.60(+1.95%)
May 07, 2008 32.08 32.17 30.85 30.87 2,014,172 -1.02(-3.21%)
May 06, 2008 31.76 31.95 31.45 31.89 2,038,849 -0.05(-0.16%)
May 05, 2008 31.66 32.21 31.66 31.94 1,672,991 -0.15(-0.45%)
May 02, 2008 32.45 32.66 31.92 32.09 1,909,283 -0.09(-0.28%)
May 01, 2008 31.38 32.18 31.12 32.18 2,347,249 +0.95(+3.05%)
Apr 30, 2008 31.87 32.02 31.23 31.23 1,831,484 -0.51(-1.60%)
Apr 29, 2008 32.00 32.00 31.44 31.73 1,538,061 -0.25(-0.79%)
Apr 28, 2008 32.03 32.18 31.58 31.99 1,428,453 +0.07(+0.21%)
Apr 25, 2008 31.01 31.92 31.01 31.92 1,057,796 +0.18(+0.58%)
Apr 24, 2008 31.12 31.76 31.02 31.73 2,133,441 +0.63(+2.02%)
Apr 23, 2008 30.87 31.48 30.75 31.11 960,240 +0.26(+0.86%)
Apr 22, 2008 30.83 31.05 30.53 30.84 1,137,113 -0.03(-0.11%)
Apr 21, 2008 31.05 31.18 30.59 30.88 1,261,314 -0.41(-1.31%)
Apr 18, 2008 31.99 32.43 31.07 31.29 1,537,361 -0.31(-0.99%)
Apr 17, 2008 31.20 31.70 30.98 31.60 1,434,212 +0.20(+0.63%)
Apr 16, 2008 30.15 31.40 29.97 31.40 1,604,682 +1.56(+5.24%)
Apr 15, 2008 29.75 29.87 29.46 29.84 1,404,928 +0.38(+1.28%)
Apr 14, 2008 29.87 30.25 29.37 29.46 1,127,466 -0.36(-1.22%)
Apr 11, 2008 30.14 30.42 29.73 29.82 1,479,143 -0.79(-2.58%)
Apr 10, 2008 30.23 30.68 30.06 30.61 2,568,662 +0.44(+1.44%)
Apr 09, 2008 30.89 30.89 30.09 30.18 2,205,483 -0.64(-2.08%)
Apr 08, 2008 30.91 31.17 30.53 30.82 1,758,352 -0.12(-0.39%)
Apr 07, 2008 31.38 31.54 30.65 30.94 1,638,856 -0.17(-0.54%)
Apr 04, 2008 31.85 31.95 31.01 31.11 1,657,452 -0.70(-2.21%)
Apr 03, 2008 30.95 31.81 30.74 31.81 1,769,765 +0.67(+2.14%)
Apr 02, 2008 31.78 31.83 30.84 31.14 3,066,767 -0.79(-2.49%)
Apr 01, 2008 30.50 31.94 30.32 31.94 2,426,030 +1.93(+6.45%)
Mar 31, 2008 29.48 30.52 29.11 30.00 3,257,160 +0.73(+2.48%)
Mar 28, 2008 28.90 29.65 28.76 29.28 4,245,148 +0.53(+1.84%)
Mar 27, 2008 29.69 29.86 28.71 28.75 2,626,402 -0.88(-2.98%)
Mar 26, 2008 30.29 30.31 29.50 29.63 2,152,861 -0.85(-2.80%)
Mar 25, 2008 29.94 30.49 29.74 30.49 2,084,961 +0.35(+1.15%)
Mar 24, 2008 29.90 30.73 29.81 30.14 3,219,542 +0.31(+1.03%)
Mar 21, 2008 28.27 29.83 28.16 29.83 2,421,716 +0.00(+0.00%)
Mar 20, 2008 28.27 29.83 28.16 29.83 2,421,716 +1.59(+5.64%)
Mar 19, 2008 29.03 29.12 28.19 28.24 2,733,057 -0.70(-2.42%)
Mar 18, 2008 27.52 28.94 27.52 28.94 3,539,275 +1.90(+7.03%)
Mar 17, 2008 26.00 27.29 25.75 27.04 2,792,996 +0.74(+2.81%)
Mar 14, 2008 27.01 27.14 25.48 26.30 2,016,844 -0.61(-2.27%)
Mar 13, 2008 26.07 27.11 25.62 26.91 2,178,974 +0.27(+1.03%)
Mar 12, 2008 26.75 27.17 26.58 26.64 2,417,174 -0.27(-1.02%)
Mar 11, 2008 26.14 26.95 25.47 26.91 3,064,125 +1.28(+5.00%)
Mar 10, 2008 26.26 26.26 25.63 25.63 1,627,530 -0.49(-1.86%)
Mar 07, 2008 25.64 26.36 25.29 26.12 1,849,051 +0.47(+1.81%)
Mar 06, 2008 26.84 26.92 25.65 25.65 2,182,204 -1.38(-5.10%)
Mar 05, 2008 27.31 27.54 26.81 27.03 2,256,520 -0.19(-0.69%)
Mar 04, 2008 27.31 27.48 26.66 27.22 2,004,429 -0.28(-1.01%)
Mar 03, 2008 27.34 27.52 26.85 27.50 1,815,286 +0.17(+0.63%)
Feb 29, 2008 27.72 27.91 27.20 27.33 1,976,526 -0.56(-1.99%)
Feb 28, 2008 28.21 28.22 27.84 27.88 1,252,065 -0.53(-1.88%)
Feb 27, 2008 28.29 28.80 28.16 28.42 1,396,609 -0.15(-0.52%)
Feb 26, 2008 28.32 28.72 27.97 28.57 1,822,661 +0.09(+0.30%)
Feb 25, 2008 27.25 28.48 27.02 28.48 1,928,916 +1.09(+3.98%)
Feb 22, 2008 26.56 27.39 26.29 27.39 1,424,661 +0.76(+2.85%)
Feb 21, 2008 27.51 27.81 26.58 26.63 1,729,087 -0.77(-2.82%)
Feb 20, 2008 27.11 27.47 26.66 27.40 1,694,931 +0.11(+0.41%)
Feb 19, 2008 28.28 28.28 27.07 27.29 1,760,591 -0.70(-2.50%)
Feb 18, 2008 27.81 27.99 27.54 27.99 0 +0.00(+0.00%)
Feb 15, 2008 27.81 27.99 27.54 27.99 2,236,489 +0.22(+0.80%)
Feb 14, 2008 28.22 28.40 27.68 27.77 1,296,561 -0.50(-1.77%)
Feb 13, 2008 28.05 28.35 27.53 28.27 1,720,904 +0.42(+1.50%)
Feb 12, 2008 27.39 28.23 27.07 27.85 1,833,357 +0.79(+2.94%)
Feb 11, 2008 27.28 27.54 26.75 27.06 1,540,293 -0.30(-1.09%)
Feb 08, 2008 28.39 28.57 27.11 27.36 2,054,838 -1.22(-4.26%)
Feb 07, 2008 28.19 28.83 28.06 28.57 2,607,453 +0.27(+0.97%)
Feb 06, 2008 29.48 29.61 28.27 28.30 2,205,204 -1.09(-3.70%)
Feb 05, 2008 30.03 30.49 29.23 29.39 2,460,335 -1.11(-3.63%)
Feb 04, 2008 30.78 30.80 30.02 30.50 1,510,002 -0.30(-0.98%)
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.