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

Macy's (NY: M )

15.30 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2009 6.981 7.165 6.846 7.165 15,272,690 +0.31(+4.57%)
May 28, 2009 7.189 7.226 6.766 6.852 18,779,972 -0.24(-3.37%)
May 27, 2009 7.183 7.508 7.030 7.091 16,991,990 -0.18(-2.45%)
May 26, 2009 6.748 7.330 6.717 7.269 16,195,890 +0.40(+5.90%)
May 22, 2009 6.993 7.091 6.717 6.864 11,696,704 -0.06(-0.80%)
May 21, 2009 7.146 7.220 6.809 6.920 17,259,998 -0.36(-4.89%)
May 20, 2009 7.686 7.938 7.232 7.275 21,021,388 -0.28(-3.66%)
May 19, 2009 7.521 7.705 7.312 7.551 20,729,104 +0.10(+1.40%)
May 18, 2009 7.410 7.539 7.269 7.447 26,897,258 +0.50(+7.15%)
May 15, 2009 6.950 7.330 6.858 6.950 22,173,982 +0.01(+0.09%)
May 14, 2009 7.153 7.288 6.895 6.944 27,638,064 -0.12(-1.74%)
May 13, 2009 7.361 7.416 6.993 7.067 25,347,898 -0.51(-6.72%)
May 12, 2009 7.864 7.968 7.398 7.576 22,408,914 -0.21(-2.68%)
May 11, 2009 7.643 7.975 7.459 7.784 21,535,696 -0.09(-1.09%)
May 08, 2009 7.962 8.251 7.686 7.870 25,198,438 +0.08(+1.02%)
May 07, 2009 8.662 8.760 7.741 7.791 33,264,590 -0.63(-7.50%)
May 06, 2009 9.122 9.355 8.281 8.422 32,184,204 -0.53(-5.96%)
May 05, 2009 9.011 9.379 8.870 8.956 24,847,092 -0.10(-1.08%)
May 04, 2009 8.392 9.152 8.312 9.054 24,758,872 +0.77(+9.25%)
May 01, 2009 8.379 8.594 8.152 8.287 16,867,576 -0.10(-1.24%)
Apr 30, 2009 8.079 8.643 7.919 8.392 22,079,614 +0.44(+5.47%)
Apr 29, 2009 7.508 8.159 7.398 7.956 23,394,562 +0.24(+3.10%)
Apr 28, 2009 7.692 49.72 7.656 7.717 16,574,067 -0.20(-2.48%)
Apr 27, 2009 7.956 8.183 7.545 7.913 18,533,704 -0.20(-2.49%)
Apr 24, 2009 7.821 8.251 7.803 8.116 23,576,396 +0.37(+4.83%)
Apr 23, 2009 7.827 8.097 7.404 7.741 18,819,576 -0.04(-0.55%)
Apr 22, 2009 7.515 8.318 7.515 7.784 30,339,622 +0.15(+2.01%)
Apr 21, 2009 7.275 7.791 6.962 7.631 19,614,972 +0.35(+4.80%)
Apr 20, 2009 7.674 7.821 7.245 7.281 19,149,582 -0.75(-9.39%)
Apr 17, 2009 7.600 8.116 7.545 8.036 19,121,308 +0.36(+4.63%)
Apr 16, 2009 7.177 7.840 7.013 7.680 19,359,480 +0.59(+8.30%)
Apr 15, 2009 7.288 7.349 6.882 7.091 28,697,598 -0.26(-3.59%)
Apr 14, 2009 7.472 7.643 7.238 7.355 29,724,932 -0.58(-7.27%)
Apr 13, 2009 7.208 8.036 7.079 7.932 32,159,616 +0.64(+8.84%)
Apr 09, 2009 6.447 7.288 6.441 7.288 44,582,020 +0.96(+15.12%)
Apr 08, 2009 6.005 6.361 5.981 6.331 18,801,730 +0.38(+6.39%)
Apr 07, 2009 5.969 6.009 5.831 5.950 13,336,994 -0.15(-2.51%)
Apr 06, 2009 6.306 6.318 5.889 6.104 18,667,858 -0.25(-3.96%)
Apr 03, 2009 6.134 6.398 6.012 6.355 23,127,746 +0.11(+1.77%)
Apr 02, 2009 5.723 6.441 5.594 6.245 25,334,406 +0.71(+12.74%)
Apr 01, 2009 5.122 5.657 5.122 5.539 23,012,412 +0.08(+1.46%)
Mar 31, 2009 5.527 5.570 5.141 5.460 19,564,214 -0.01(-0.11%)
Mar 30, 2009 5.785 5.785 5.312 5.466 18,124,990 -0.46(-7.76%)
Mar 26, 2009 5.515 6.005 5.515 5.926 19,683,574 +0.55(+10.15%)
Mar 25, 2009 5.607 5.815 5.110 5.380 27,759,194 -0.18(-3.31%)
Mar 24, 2009 5.349 5.831 5.276 5.564 26,822,664 +0.13(+2.37%)
Mar 23, 2009 5.214 5.460 5.196 5.435 21,367,238 +0.53(+10.75%)
Mar 20, 2009 5.386 5.435 4.822 4.907 20,431,754 -0.56(-10.31%)
Mar 19, 2009 5.637 5.668 5.318 5.472 20,489,390 -0.10(-1.87%)
Mar 18, 2009 4.950 5.680 4.950 5.576 30,249,992 +0.45(+8.86%)
Mar 17, 2009 4.883 5.159 4.723 5.122 17,994,556 +0.27(+5.56%)
Mar 16, 2009 5.196 5.288 4.846 4.852 11,943,387 -0.26(-5.04%)
Mar 13, 2009 5.036 5.239 4.855 5.110 0 +0.01(+0.12%)
Mar 12, 2009 4.809 5.190 4.656 5.104 24,661,560 +0.29(+5.99%)
Mar 11, 2009 4.564 4.938 4.490 4.815 26,197,578 +0.33(+7.39%)
Mar 10, 2009 4.265 4.618 4.240 4.484 28,466,968 +0.34(+8.24%)
Mar 09, 2009 4.155 4.484 4.064 4.143 20,158,680 -0.09(-2.02%)
Mar 06, 2009 4.295 4.539 4.052 4.228 0 +0.22(+5.47%)
Mar 05, 2009 4.338 4.405 3.820 4.009 28,614,608 -0.47(-10.48%)
Mar 04, 2009 4.557 4.612 4.314 4.478 19,115,594 -0.01(-0.27%)
Mar 02, 2009 4.612 4.850 4.466 4.490 23,485,944 -0.30(-6.35%)
Feb 27, 2009 4.643 4.947 4.521 4.795 0 +0.02(+0.38%)
Feb 26, 2009 5.002 5.112 4.734 4.777 12,929,413 -0.16(-3.21%)
Feb 25, 2009 5.020 5.130 4.545 4.935 29,979,116 -0.12(-2.29%)
Feb 24, 2009 4.576 5.136 4.448 5.051 38,238,216 +0.54(+12.03%)
Feb 23, 2009 4.874 4.874 4.478 4.509 25,241,252 -0.28(-5.85%)
Feb 20, 2009 4.600 4.874 4.478 4.789 26,801,302 +0.12(+2.61%)
Feb 19, 2009 4.941 5.087 4.630 4.667 20,038,120 -0.14(-2.92%)
Feb 18, 2009 4.978 5.039 4.704 4.807 20,972,908 -0.12(-2.35%)
Feb 17, 2009 4.911 5.142 4.862 4.923 21,379,264 -0.34(-6.37%)
Feb 13, 2009 5.392 5.465 5.045 5.258 20,704,946 -0.05(-0.92%)
Feb 12, 2009 5.142 5.331 4.935 5.307 25,251,168 +0.13(+2.47%)
Feb 11, 2009 5.404 5.599 5.033 5.179 20,787,580 -0.17(-3.19%)
Feb 10, 2009 5.697 5.800 5.307 5.349 15,179,622 -0.41(-7.19%)
Feb 09, 2009 5.910 6.001 5.584 5.764 13,323,762 -0.15(-2.47%)
Feb 06, 2009 5.398 6.038 5.337 5.910 27,187,786 +0.58(+10.86%)
Feb 05, 2009 5.282 5.477 5.100 5.331 29,547,342 +0.26(+5.17%)
Feb 04, 2009 5.313 5.362 4.935 5.069 27,191,352 -0.31(-5.78%)
Feb 03, 2009 5.124 5.489 4.953 5.380 33,926,640 +0.15(+2.79%)
Feb 02, 2009 5.301 5.782 4.569 5.234 70,218,640 -0.22(-4.02%)
Jan 30, 2009 5.764 5.843 5.301 5.453 0 -0.28(-4.89%)
Jan 29, 2009 5.995 6.087 5.715 5.733 16,104,736 -0.38(-6.27%)
Jan 28, 2009 5.952 6.245 5.946 6.117 14,944,673 +0.29(+4.91%)
Jan 27, 2009 5.837 6.062 5.672 5.831 14,216,737 -0.10(-1.64%)
Jan 26, 2009 5.879 6.154 5.782 5.928 13,084,025 +0.05(+0.83%)
Jan 23, 2009 5.489 6.050 5.489 5.879 16,655,631 +0.16(+2.77%)
Jan 22, 2009 5.782 6.105 5.563 5.721 22,636,372 +0.08(+1.40%)
Jan 21, 2009 5.447 5.654 5.258 5.642 13,490,033 +0.32(+6.07%)
Jan 20, 2009 5.946 6.038 5.203 5.319 14,542,797 -0.63(-10.55%)
Jan 16, 2009 6.123 6.147 5.678 5.946 15,798,128 +0.01(+0.21%)
Jan 15, 2009 5.776 6.178 5.447 5.934 20,615,154 +0.16(+2.85%)
Jan 14, 2009 5.983 5.989 5.623 5.770 19,726,368 -0.35(-5.77%)
Jan 13, 2009 6.020 6.306 5.940 6.123 16,215,130 +0.07(+1.21%)
Jan 12, 2009 6.129 6.416 5.940 6.050 14,812,656 -0.23(-3.59%)
Jan 09, 2009 6.586 6.830 6.166 6.275 20,835,588 -0.38(-5.76%)
Jan 08, 2009 6.665 7.104 6.543 6.659 25,042,266 -0.23(-3.36%)
Jan 07, 2009 6.976 7.171 6.738 6.891 20,453,252 -0.23(-3.25%)
Jan 06, 2009 7.122 7.269 6.946 7.122 19,475,584 +0.02(+0.26%)
Jan 05, 2009 6.580 7.269 6.470 7.104 25,424,580 +0.41(+6.19%)
Jan 02, 2009 6.361 6.769 6.172 6.690 0 +0.38(+6.09%)
Jan 01, 2009 5.648 6.367 5.569 6.306 0 +0.00(+0.00%)
Dec 31, 2008 5.648 6.367 5.569 6.306 21,165,594 +0.57(+9.99%)
Dec 30, 2008 5.459 5.837 5.246 5.733 11,229,217 +0.32(+5.85%)
Dec 29, 2008 5.234 5.461 5.179 5.416 10,435,803 +0.18(+3.37%)
Dec 26, 2008 5.435 5.544 5.118 5.240 4,481,361 -0.13(-2.49%)
Dec 24, 2008 5.465 5.465 5.209 5.374 4,519,926 +0.07(+1.26%)
Dec 23, 2008 5.672 5.934 5.240 5.307 15,492,538 -0.39(-6.84%)
Dec 22, 2008 6.440 6.440 5.508 5.697 19,345,680 -0.77(-11.96%)
Dec 19, 2008 6.428 6.550 6.184 6.470 25,022,578 +0.12(+1.92%)
Dec 18, 2008 6.123 6.464 6.087 6.349 35,604,504 +0.25(+4.10%)
Dec 17, 2008 5.051 6.318 5.002 6.099 42,474,040 +0.94(+18.18%)
Dec 16, 2008 5.069 5.221 4.976 5.160 19,035,376 +0.19(+3.93%)
Dec 15, 2008 5.191 5.295 4.862 4.965 20,129,324 -0.21(-4.12%)
Dec 12, 2008 4.874 5.191 4.691 5.179 15,881,376 +0.20(+4.04%)
Dec 11, 2008 5.313 5.526 4.874 4.978 19,413,122 -0.33(-6.17%)
Dec 10, 2008 5.305 5.629 5.125 5.305 28,653,134 +0.17(+3.27%)
Dec 09, 2008 5.101 5.755 4.909 5.137 21,249,756 -0.16(-2.95%)
Dec 08, 2008 5.365 5.470 5.011 5.293 24,656,886 +0.13(+2.44%)
Dec 05, 2008 4.477 5.203 4.411 5.167 23,680,018 +0.47(+9.96%)
Dec 04, 2008 4.309 5.293 4.261 4.699 41,668,120 +0.26(+5.95%)
Dec 03, 2008 3.925 4.465 3.841 4.435 35,125,684 +0.23(+5.57%)
Dec 02, 2008 3.925 4.213 3.781 4.201 18,508,224 +0.35(+9.20%)
Dec 01, 2008 4.321 4.381 3.811 3.847 21,254,078 -0.61(-13.61%)
Nov 28, 2008 4.399 4.501 4.021 4.453 11,137,538 +0.23(+5.55%)
Nov 26, 2008 3.769 4.321 3.649 4.219 23,643,826 +0.34(+8.82%)
Nov 25, 2008 4.171 4.309 3.607 3.877 30,132,200 -0.12(-3.00%)
Nov 24, 2008 3.565 4.093 3.361 3.997 25,517,058 +0.56(+16.23%)
Nov 21, 2008 3.637 3.775 3.072 3.439 30,256,844 -0.07(-2.05%)
Nov 20, 2008 3.421 3.757 3.042 3.511 42,486,688 +0.10(+2.99%)
Nov 19, 2008 3.769 3.859 3.120 3.409 54,077,188 -0.25(-6.73%)
Nov 18, 2008 4.237 4.411 3.625 3.655 35,648,032 -0.55(-13.12%)
Nov 17, 2008 4.453 4.627 4.201 4.207 17,730,930 -0.31(-6.78%)
Nov 14, 2008 4.915 5.203 4.453 4.513 28,365,398 -0.52(-10.26%)
Nov 13, 2008 5.035 5.101 4.153 5.029 34,176,876 +0.01(+0.12%)
Nov 12, 2008 5.815 5.959 5.017 5.023 24,359,330 -0.62(-11.05%)
Nov 11, 2008 5.719 5.863 5.293 5.647 20,678,610 -0.32(-5.33%)
Nov 10, 2008 6.637 6.703 5.887 5.965 10,409,377 -0.61(-9.31%)
Nov 07, 2008 6.397 6.697 6.079 6.577 14,131,644 +0.31(+4.98%)
Nov 06, 2008 6.703 7.183 6.103 6.265 24,321,236 -0.25(-3.78%)
Nov 05, 2008 6.961 7.159 6.391 6.511 17,827,286 -0.52(-7.42%)
Nov 04, 2008 7.183 7.285 6.847 7.033 14,435,831 +0.04(+0.60%)
Nov 03, 2008 7.261 7.483 6.823 6.991 11,150,699 -0.38(-5.21%)
Oct 31, 2008 7.039 7.549 6.811 7.375 25,840,628 +0.38(+5.40%)
Oct 30, 2008 6.937 7.201 6.643 6.997 26,100,798 +0.38(+5.71%)
Oct 29, 2008 6.115 7.195 5.851 6.619 29,155,874 +0.41(+6.67%)
Oct 28, 2008 5.587 6.205 5.323 6.205 20,666,232 +0.85(+15.92%)
Oct 27, 2008 5.257 5.749 5.233 5.353 13,904,904 -0.04(-0.78%)
Oct 24, 2008 5.347 5.713 5.215 5.395 17,438,432 -0.37(-6.45%)
Oct 23, 2008 5.521 5.809 5.167 5.767 27,293,866 +0.29(+5.26%)
Oct 22, 2008 5.911 5.983 5.191 5.479 18,568,164 -0.64(-10.40%)
Oct 21, 2008 6.307 6.469 6.073 6.115 15,873,772 -0.33(-5.12%)
Oct 20, 2008 5.947 6.475 5.941 6.445 19,370,890 +0.54(+9.15%)
Oct 17, 2008 6.181 6.211 5.869 5.905 23,924,746 -0.13(-2.09%)
Oct 16, 2008 5.407 6.031 4.591 6.031 43,526,868 +0.83(+16.05%)
Oct 15, 2008 6.181 6.271 5.155 5.197 30,001,054 -1.10(-17.52%)
Oct 14, 2008 7.069 7.183 5.989 6.301 29,730,144 -0.32(-4.89%)
Oct 13, 2008 6.661 6.721 6.013 6.625 25,515,210 +0.67(+11.29%)
Oct 10, 2008 6.013 6.877 5.539 5.953 57,270,504 -0.92(-13.44%)
Oct 09, 2008 8.209 8.209 6.769 6.877 20,464,634 -1.14(-14.22%)
Oct 08, 2008 7.813 8.401 7.615 8.017 25,412,772 -0.20(-2.48%)
Oct 07, 2008 9.181 9.338 8.221 8.221 21,534,652 -0.77(-8.54%)
Oct 06, 2008 8.827 9.091 8.317 8.989 25,841,860 -0.13(-1.38%)
Oct 03, 2008 9.920 10.03 9.007 9.115 18,834,502 -0.61(-6.29%)
Oct 02, 2008 10.27 10.41 9.620 9.728 15,993,617 -0.66(-6.35%)
Oct 01, 2008 10.34 10.69 10.24 10.39 16,275,560 -0.40(-3.73%)
Sep 30, 2008 10.53 10.80 10.30 10.79 18,609,144 +0.42(+4.05%)
Sep 29, 2008 11.49 11.49 10.03 10.37 18,106,590 -1.27(-10.93%)
Sep 26, 2008 11.02 11.67 10.74 11.64 0 +0.30(+2.65%)
Sep 25, 2008 10.82 11.58 10.66 11.34 16,931,032 +0.68(+6.36%)
Sep 24, 2008 10.68 10.98 10.54 10.66 12,176,924 +0.01(+0.11%)
Sep 23, 2008 11.07 11.34 10.61 10.65 13,419,084 -0.40(-3.64%)
Sep 22, 2008 11.82 11.89 11.00 11.05 11,642,793 -0.92(-7.72%)
Sep 19, 2008 12.66 13.65 11.58 11.98 0 +0.03(+0.25%)
Sep 18, 2008 11.31 12.00 10.80 11.95 21,318,374 +0.82(+7.33%)
Sep 17, 2008 12.09 12.16 11.10 11.13 18,698,670 -0.97(-8.03%)
Sep 16, 2008 11.37 12.29 11.10 12.10 20,460,242 +0.43(+3.65%)
Sep 15, 2008 11.95 12.55 11.68 11.68 22,472,276 -0.81(-6.49%)
Sep 12, 2008 12.93 12.99 12.20 12.49 17,992,338 -0.62(-4.76%)
Sep 11, 2008 12.67 13.15 12.64 13.11 13,687,812 +0.06(+0.47%)
Sep 10, 2008 13.25 13.25 12.63 13.05 13,794,293 +0.05(+0.37%)
Sep 09, 2008 13.30 13.69 12.92 13.00 26,737,384 -0.35(-2.59%)
Sep 08, 2008 13.17 13.41 12.82 13.35 17,833,948 +0.78(+6.17%)
Sep 05, 2008 12.16 12.70 11.82 12.57 0 +0.23(+1.88%)
Sep 04, 2008 13.02 13.02 12.33 12.34 12,583,529 -0.72(-5.48%)
Sep 03, 2008 13.04 13.16 12.60 13.06 13,553,396 +0.16(+1.25%)
Sep 02, 2008 12.51 13.31 12.51 12.90 15,502,094 +0.48(+3.84%)
Aug 29, 2008 12.30 12.44 12.06 12.42 8,378,501 +0.10(+0.82%)
Aug 28, 2008 11.86 12.32 11.83 12.32 9,375,088 +0.57(+4.88%)
Aug 27, 2008 11.51 11.90 11.47 11.74 6,017,815 +0.11(+0.97%)
Aug 26, 2008 11.74 11.84 11.36 11.63 8,126,101 -0.04(-0.36%)
Aug 25, 2008 11.85 11.99 11.62 11.67 6,945,279 -0.33(-2.78%)
Aug 22, 2008 11.74 12.05 11.64 12.01 8,932,966 +0.41(+3.55%)
Aug 21, 2008 11.47 11.68 11.16 11.60 12,041,192 -0.14(-1.17%)
Aug 20, 2008 11.81 12.14 11.62 11.73 17,828,480 -0.39(-3.20%)
Aug 19, 2008 12.68 12.94 11.96 12.12 16,025,059 -0.89(-6.87%)
Aug 18, 2008 12.93 13.32 12.67 13.01 15,431,216 +0.20(+1.54%)
Aug 15, 2008 12.55 13.06 12.53 12.82 0 +0.16(+1.27%)
Aug 14, 2008 12.39 13.21 12.19 12.66 21,252,972 +0.33(+2.71%)
Aug 13, 2008 11.79 12.49 11.55 12.32 25,787,190 +0.23(+1.92%)
Aug 12, 2008 12.77 12.87 11.86 12.09 19,644,082 -0.82(-6.37%)
Aug 11, 2008 12.44 13.40 12.26 12.91 27,989,266 +0.55(+4.44%)
Aug 08, 2008 11.07 12.47 11.06 12.36 13,904,264 +1.08(+9.57%)
Aug 07, 2008 11.66 11.66 11.03 11.28 9,565,208 -0.45(-3.86%)
Aug 06, 2008 11.67 11.80 11.27 11.74 10,520,460 +0.11(+0.97%)
Aug 05, 2008 10.73 11.73 10.73 11.62 17,807,546 +0.95(+8.94%)
Aug 04, 2008 10.75 10.88 10.49 10.67 12,227,780 -0.17(-1.54%)
Aug 01, 2008 11.34 11.34 10.78 10.84 11,875,877 -0.38(-3.40%)
Jul 31, 2008 11.03 11.56 10.94 11.22 9,552,171 -0.08(-0.69%)
Jul 30, 2008 11.13 11.64 10.98 11.30 10,798,721 +0.21(+1.94%)
Jul 29, 2008 11.08 11.15 10.45 11.08 12,453,711 +0.58(+5.51%)
Jul 28, 2008 10.74 11.10 10.44 10.50 9,301,801 -0.27(-2.55%)
Jul 25, 2008 10.99 11.36 10.72 10.78 8,409,485 -0.14(-1.31%)
Jul 24, 2008 11.45 11.54 10.87 10.92 10,197,296 -0.50(-4.39%)
Jul 23, 2008 10.94 11.82 10.89 11.42 16,028,091 +0.36(+3.23%)
Jul 22, 2008 10.50 11.08 10.18 11.06 11,153,080 +0.49(+4.68%)
Jul 21, 2008 10.86 11.03 10.46 10.57 8,086,823 -0.22(-2.05%)
Jul 18, 2008 11.42 11.42 10.46 10.79 13,593,974 -0.20(-1.79%)
Jul 17, 2008 10.50 11.06 10.07 10.99 19,359,388 +0.60(+5.74%)
Jul 16, 2008 9.489 10.52 9.489 10.39 20,932,870 +0.90(+9.49%)
Jul 15, 2008 9.651 9.877 8.965 9.489 25,975,778 -0.22(-2.27%)
Jul 14, 2008 9.859 10.23 9.472 9.710 22,908,078 +0.42(+4.49%)
Jul 11, 2008 9.591 9.686 8.547 9.293 38,877,084 -0.48(-4.94%)
Jul 10, 2008 10.71 10.71 9.746 9.776 23,225,226 -0.98(-9.15%)
Jul 09, 2008 11.42 11.42 10.73 10.76 13,107,079 -0.50(-4.45%)
Jul 08, 2008 11.05 11.40 10.94 11.26 18,701,368 +0.18(+1.62%)
Jul 07, 2008 11.18 11.45 10.80 11.08 19,927,180 +0.05(+0.43%)
Jul 04, 2008 11.31 11.47 10.96 11.03 9,296,255 +0.00(+0.00%)
Jul 03, 2008 11.31 11.47 10.96 11.03 9,296,255 -0.20(-1.75%)
Jul 02, 2008 11.65 11.91 11.14 11.23 14,888,454 -0.31(-2.69%)
Jul 01, 2008 11.37 11.64 11.12 11.54 12,185,983 -0.04(-0.36%)
Jun 30, 2008 11.49 12.04 11.32 11.58 16,780,352 -0.07(-0.56%)
Jun 27, 2008 11.70 11.77 11.30 11.65 12,620,297 +0.03(+0.26%)
Jun 26, 2008 11.64 11.86 11.55 11.62 11,114,744 -0.32(-2.70%)
Jun 25, 2008 11.75 12.27 11.58 11.94 15,032,451 +0.37(+3.20%)
Jun 24, 2008 11.93 12.02 11.44 11.57 20,946,056 -0.44(-3.63%)
Jun 23, 2008 12.46 12.72 11.94 12.01 9,142,074 -0.47(-3.73%)
Jun 20, 2008 12.88 12.88 12.41 12.47 11,822,347 -0.47(-3.64%)
Jun 19, 2008 12.44 12.96 12.38 12.94 10,284,586 +0.41(+3.23%)
Jun 18, 2008 13.06 13.11 12.47 12.54 12,784,520 -0.61(-4.67%)
Jun 17, 2008 13.49 13.57 13.14 13.15 6,506,428 -0.18(-1.34%)
Jun 16, 2008 13.21 13.48 12.95 13.33 10,167,691 +0.11(+0.86%)
Jun 13, 2008 12.88 13.22 12.72 13.22 11,729,124 +0.51(+3.99%)
Jun 12, 2008 12.64 12.98 12.50 12.71 9,994,925 +0.27(+2.16%)
Jun 11, 2008 12.86 13.15 12.41 12.44 12,268,771 -0.65(-4.97%)
Jun 10, 2008 12.73 13.17 12.57 13.09 14,806,150 +0.23(+1.81%)
Jun 09, 2008 13.40 13.45 12.76 12.86 9,393,413 -0.41(-3.10%)
Jun 06, 2008 13.58 13.92 13.16 13.27 11,947,141 -0.64(-4.63%)
Jun 05, 2008 13.44 13.93 13.42 13.92 11,174,114 +0.53(+3.97%)
Jun 04, 2008 13.56 13.68 13.27 13.38 14,386,765 -0.25(-1.84%)
Jun 03, 2008 13.71 13.80 13.52 13.63 12,696,908 +0.02(+0.17%)
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.