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: 7:00 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 (%)
Nov 30, 2005 9.548 9.730 9.542 9.607 6,810,642 -0.07(-0.68%)
Nov 29, 2005 9.630 9.806 9.572 9.673 7,688,504 +0.04(+0.45%)
Nov 28, 2005 9.894 9.894 9.573 9.630 11,715,337 -0.37(-3.71%)
Nov 25, 2005 10.12 10.13 9.932 10.00 3,844,755 -0.16(-1.53%)
Nov 23, 2005 9.886 10.20 9.882 10.16 7,909,143 +0.32(+3.24%)
Nov 22, 2005 9.991 9.996 9.801 9.837 12,194,842 -0.26(-2.57%)
Nov 21, 2005 10.34 10.34 10.04 10.10 9,592,440 -0.27(-2.62%)
Nov 18, 2005 10.27 10.38 10.18 10.37 6,391,830 +0.14(+1.34%)
Nov 17, 2005 9.977 10.25 9.977 10.23 7,111,087 +0.24(+2.43%)
Nov 16, 2005 9.985 10.06 9.782 9.988 7,178,150 +0.04(+0.40%)
Nov 15, 2005 10.10 10.11 9.871 9.947 7,205,646 -0.28(-2.78%)
Nov 14, 2005 10.21 10.37 10.17 10.23 6,016,609 -0.03(-0.29%)
Nov 11, 2005 10.38 10.45 10.18 10.26 5,147,130 -0.11(-1.09%)
Nov 10, 2005 10.18 10.43 10.08 10.38 11,251,593 +0.11(+1.06%)
Nov 09, 2005 9.530 10.33 9.744 10.27 20,029,880 +0.74(+7.73%)
Nov 08, 2005 9.648 9.654 9.494 9.530 7,470,548 -0.16(-1.68%)
Nov 07, 2005 9.564 9.771 9.543 9.692 10,376,078 +0.13(+1.34%)
Nov 04, 2005 9.594 9.636 9.425 9.564 6,861,275 -0.06(-0.57%)
Nov 03, 2005 9.498 9.655 9.421 9.619 14,935,730 +0.27(+2.89%)
Nov 02, 2005 9.066 9.349 8.962 9.349 8,057,689 +0.29(+3.23%)
Nov 01, 2005 9.044 9.103 8.980 9.057 8,585,145 -0.09(-1.03%)
Oct 31, 2005 8.917 9.288 8.917 9.151 14,760,695 +0.28(+3.13%)
Oct 28, 2005 8.634 8.874 8.583 8.874 13,237,345 +0.22(+2.59%)
Oct 27, 2005 9.014 9.047 8.643 8.650 7,861,864 -0.36(-4.00%)
Oct 26, 2005 9.163 9.258 9.011 9.011 6,151,742 -0.18(-1.95%)
Oct 25, 2005 9.141 9.215 9.027 9.190 8,977,802 +0.06(+0.62%)
Oct 24, 2005 9.103 9.166 8.969 9.133 9,488,156 +0.04(+0.39%)
Oct 21, 2005 9.155 9.242 9.056 9.097 7,048,382 -0.08(-0.88%)
Oct 20, 2005 9.390 9.488 9.166 9.178 7,199,946 -0.18(-1.96%)
Oct 19, 2005 9.144 9.391 9.051 9.361 9,599,481 +0.16(+1.70%)
Oct 18, 2005 9.342 9.379 9.155 9.205 5,740,978 -0.14(-1.45%)
Oct 17, 2005 9.536 9.539 9.272 9.340 8,087,868 -0.21(-2.20%)
Oct 14, 2005 9.457 9.658 9.321 9.551 6,560,159 +0.13(+1.34%)
Oct 13, 2005 9.267 9.437 9.243 9.424 7,575,502 +0.14(+1.49%)
Oct 12, 2005 9.506 9.515 9.178 9.285 12,203,895 -0.26(-2.73%)
Oct 11, 2005 9.519 9.652 9.500 9.546 7,011,162 +0.04(+0.41%)
Oct 10, 2005 9.664 9.703 9.406 9.507 7,515,815 -0.18(-1.91%)
Oct 07, 2005 9.749 9.831 9.658 9.692 8,342,039 +0.00(+0.00%)
Oct 06, 2005 9.169 9.886 9.169 9.692 20,981,512 +0.21(+2.19%)
Oct 05, 2005 9.633 9.662 9.463 9.485 7,419,579 -0.11(-1.12%)
Oct 04, 2005 9.758 9.819 9.592 9.592 8,613,647 -0.17(-1.70%)
Oct 03, 2005 9.971 9.974 9.739 9.758 10,024,664 -0.21(-2.14%)
Sep 30, 2005 10.00 10.03 9.923 9.971 6,573,572 -0.03(-0.30%)
Sep 29, 2005 9.968 10.05 9.837 10.00 7,305,571 +0.02(+0.18%)
Sep 28, 2005 10.01 10.13 9.818 9.983 9,803,355 -0.03(-0.27%)
Sep 27, 2005 9.855 10.07 9.803 10.01 10,544,072 +0.18(+1.82%)
Sep 26, 2005 9.991 10.21 9.761 9.831 11,393,097 -0.04(-0.39%)
Sep 23, 2005 9.909 10.07 9.742 9.870 11,467,873 -0.03(-0.32%)
Sep 22, 2005 9.901 9.946 9.418 9.901 13,544,161 +0.42(+4.40%)
Sep 21, 2005 9.618 9.633 9.345 9.484 14,451,531 -0.17(-1.79%)
Sep 20, 2005 9.853 9.974 9.558 9.657 12,663,952 -0.14(-1.43%)
Sep 19, 2005 9.797 10.21 9.767 9.797 10,368,701 -0.10(-0.99%)
Sep 16, 2005 9.819 9.895 9.737 9.895 13,260,818 +0.14(+1.45%)
Sep 15, 2005 9.856 9.894 9.692 9.753 9,468,707 -0.05(-0.55%)
Sep 14, 2005 10.18 10.18 9.776 9.807 13,442,560 -0.30(-2.95%)
Sep 13, 2005 10.28 10.31 10.10 10.11 10,344,893 -0.20(-1.97%)
Sep 12, 2005 10.21 10.34 10.07 10.31 11,193,918 +0.09(+0.92%)
Sep 09, 2005 10.06 10.25 10.06 10.21 11,784,413 +0.16(+1.62%)
Sep 08, 2005 10.12 10.15 9.916 10.05 12,740,739 -0.13(-1.32%)
Sep 07, 2005 10.05 10.20 9.970 10.19 11,366,271 +0.14(+1.38%)
Sep 06, 2005 9.901 10.16 9.901 10.05 13,040,849 +0.17(+1.75%)
Sep 02, 2005 9.804 9.967 9.804 9.874 11,691,530 +0.06(+0.62%)
Sep 01, 2005 10.29 10.29 9.782 9.813 14,409,617 -0.47(-4.60%)
Aug 31, 2005 10.36 10.45 10.16 10.29 12,271,965 -0.07(-0.72%)
Aug 30, 2005 10.52 10.52 10.19 10.36 15,414,900 -0.18(-1.67%)
Aug 29, 2005 10.51 10.65 10.37 10.54 9,030,782 +0.02(+0.23%)
Aug 26, 2005 10.59 10.68 10.51 10.51 8,132,130 -0.07(-0.69%)
Aug 25, 2005 10.54 10.78 10.53 10.59 6,642,312 +0.04(+0.38%)
Aug 24, 2005 10.66 10.73 10.51 10.55 8,114,693 -0.16(-1.49%)
Aug 23, 2005 10.72 10.74 10.58 10.70 6,481,695 -0.02(-0.15%)
Aug 22, 2005 10.78 10.85 10.64 10.72 6,940,410 -0.07(-0.62%)
Aug 19, 2005 11.07 11.07 10.76 10.79 7,271,369 -0.28(-2.49%)
Aug 18, 2005 10.91 11.07 10.84 11.06 5,913,666 +0.13(+1.21%)
Aug 17, 2005 10.85 11.01 10.79 10.93 6,396,189 +0.11(+1.03%)
Aug 16, 2005 11.12 11.12 10.82 10.82 9,632,007 -0.34(-3.06%)
Aug 15, 2005 11.16 11.30 11.04 11.16 5,929,762 -0.01(-0.09%)
Aug 12, 2005 10.97 11.24 10.94 11.17 7,648,937 +0.20(+1.85%)
Aug 11, 2005 11.02 11.17 10.92 10.97 6,638,959 -0.02(-0.18%)
Aug 10, 2005 10.99 11.29 10.93 10.99 11,361,577 +0.14(+1.28%)
Aug 09, 2005 10.89 10.99 10.80 10.85 9,738,303 -0.04(-0.37%)
Aug 08, 2005 11.00 11.11 10.87 10.89 5,511,956 -0.05(-0.48%)
Aug 05, 2005 11.13 11.16 10.85 10.94 6,882,065 -0.19(-1.70%)
Aug 04, 2005 11.20 11.37 11.08 11.13 10,794,554 -0.26(-2.29%)
Aug 03, 2005 11.49 11.50 11.37 11.39 4,305,817 -0.09(-0.78%)
Aug 02, 2005 11.52 11.53 11.40 11.48 4,832,602 -0.04(-0.39%)
Aug 01, 2005 11.27 11.64 11.27 11.53 11,215,714 +0.21(+1.89%)
Jul 29, 2005 11.40 11.44 11.29 11.31 5,573,654 -0.06(-0.49%)
Jul 28, 2005 11.29 11.44 11.26 11.37 5,755,732 +0.07(+0.62%)
Jul 27, 2005 11.32 11.32 11.18 11.30 6,059,194 -0.03(-0.24%)
Jul 26, 2005 11.28 11.36 11.20 11.33 5,679,615 +0.07(+0.58%)
Jul 25, 2005 11.31 11.52 11.26 11.26 5,687,327 -0.04(-0.32%)
Jul 22, 2005 11.17 11.33 11.15 11.30 5,953,569 +0.12(+1.07%)
Jul 21, 2005 11.45 11.45 11.13 11.18 7,507,433 -0.28(-2.48%)
Jul 20, 2005 11.17 11.49 11.12 11.46 7,516,151 +0.11(+0.93%)
Jul 19, 2005 11.26 11.36 11.17 11.35 7,867,899 +0.20(+1.78%)
Jul 18, 2005 11.01 11.23 11.00 11.16 4,995,901 +0.15(+1.40%)
Jul 15, 2005 10.96 11.03 10.86 11.00 7,764,957 -0.05(-0.42%)
Jul 14, 2005 11.14 11.24 11.05 11.05 6,423,350 -0.10(-0.86%)
Jul 13, 2005 11.39 11.40 11.07 11.14 7,560,748 -0.23(-2.05%)
Jul 12, 2005 11.27 11.39 11.20 11.38 5,723,206 +0.13(+1.17%)
Jul 11, 2005 11.33 11.33 11.18 11.25 4,971,758 -0.01(-0.05%)
Jul 08, 2005 11.29 11.35 11.18 11.25 6,471,971 -0.02(-0.19%)
Jul 07, 2005 11.14 11.33 11.07 11.27 8,791,700 -0.03(-0.28%)
Jul 06, 2005 11.28 11.43 11.25 11.30 10,045,119 +0.03(+0.29%)
Jul 05, 2005 10.87 11.30 10.86 11.27 9,124,336 +0.33(+3.04%)
Jul 01, 2005 11.00 11.00 10.87 10.94 4,570,383 +0.01(+0.11%)
Jun 30, 2005 11.06 11.16 10.92 10.93 5,404,654 -0.13(-1.20%)
Jun 29, 2005 11.12 11.23 11.01 11.06 4,867,139 -0.04(-0.38%)
Jun 28, 2005 10.77 11.11 10.77 11.10 6,861,610 +0.36(+3.36%)
Jun 27, 2005 10.68 10.86 10.68 10.74 6,686,574 -0.02(-0.17%)
Jun 24, 2005 10.77 10.81 10.60 10.76 5,619,257 -0.04(-0.35%)
Jun 23, 2005 10.91 11.03 10.75 10.80 4,812,482 -0.11(-1.03%)
Jun 22, 2005 10.87 10.93 10.81 10.91 4,408,424 +0.06(+0.54%)
Jun 21, 2005 10.87 10.95 10.73 10.85 3,883,652 +0.02(+0.22%)
Jun 20, 2005 10.85 10.90 10.77 10.83 4,639,458 -0.08(-0.75%)
Jun 17, 2005 10.97 11.00 10.81 10.91 5,630,323 +0.02(+0.16%)
Jun 16, 2005 10.89 11.10 10.89 10.89 5,912,996 -0.02(-0.16%)
Jun 15, 2005 11.11 11.11 10.81 10.91 10,792,207 -0.20(-1.81%)
Jun 14, 2005 10.66 11.26 10.64 11.11 14,439,795 +0.42(+3.92%)
Jun 13, 2005 10.62 10.81 10.58 10.69 7,163,061 +0.11(+1.01%)
Jun 10, 2005 10.45 10.61 10.44 10.58 8,927,504 +0.11(+1.10%)
Jun 09, 2005 10.21 10.48 10.14 10.47 6,273,463 +0.24(+2.35%)
Jun 08, 2005 10.28 10.31 10.18 10.23 3,730,076 -0.07(-0.68%)
Jun 07, 2005 10.18 10.45 10.15 10.30 7,019,545 +0.12(+1.14%)
Jun 06, 2005 10.10 10.20 9.991 10.18 5,479,430 +0.06(+0.56%)
Jun 03, 2005 10.26 10.41 10.10 10.12 8,723,631 -0.18(-1.72%)
Jun 02, 2005 10.18 10.30 10.16 10.30 14,819,710 +0.21(+2.05%)
Jun 01, 2005 10.06 10.25 9.991 10.09 6,051,482 +0.04(+0.37%)
May 31, 2005 10.11 10.11 10.01 10.06 4,287,039 -0.04(-0.40%)
May 27, 2005 10.15 10.19 10.07 10.10 4,456,375 -0.02(-0.24%)
May 26, 2005 10.11 10.17 10.01 10.12 6,051,817 +0.08(+0.82%)
May 25, 2005 10.22 10.22 10.00 10.04 9,518,334 -0.25(-2.45%)
May 24, 2005 10.31 10.34 10.27 10.29 10,091,728 -0.07(-0.66%)
May 23, 2005 10.21 10.36 10.21 10.36 7,963,465 +0.09(+0.90%)
May 20, 2005 10.24 10.27 10.04 10.27 9,569,638 -0.01(-0.12%)
May 19, 2005 10.10 10.30 10.09 10.28 12,805,456 +0.15(+1.47%)
May 18, 2005 10.07 10.15 10.01 10.13 11,875,619 +0.20(+2.01%)
May 17, 2005 9.618 10.05 9.618 9.931 15,882,668 +0.24(+2.52%)
May 16, 2005 9.424 9.703 9.424 9.686 8,562,343 +0.25(+2.70%)
May 13, 2005 9.394 9.469 9.355 9.431 8,989,873 +0.03(+0.32%)
May 12, 2005 9.364 9.528 9.360 9.402 9,552,872 -0.03(-0.36%)
May 11, 2005 9.618 9.674 9.252 9.436 14,877,720 -0.09(-0.97%)
May 10, 2005 9.498 9.633 9.442 9.528 9,186,705 -0.05(-0.54%)
May 09, 2005 9.439 9.679 9.439 9.580 9,900,597 +0.16(+1.69%)
May 06, 2005 9.402 9.491 9.366 9.421 7,895,395 +0.12(+1.30%)
May 05, 2005 9.334 9.540 9.263 9.300 15,016,207 +0.33(+3.66%)
May 04, 2005 8.893 8.993 8.872 8.972 5,165,908 +0.08(+0.89%)
May 03, 2005 8.753 8.991 8.725 8.893 8,259,886 +0.12(+1.36%)
May 02, 2005 8.631 8.774 8.602 8.774 6,694,622 +0.20(+2.33%)
Apr 29, 2005 8.887 8.893 8.440 8.574 15,678,460 -0.28(-3.18%)
Apr 28, 2005 9.044 9.111 8.850 8.856 6,111,504 -0.21(-2.32%)
Apr 27, 2005 9.185 9.185 8.999 9.066 5,715,829 -0.14(-1.49%)
Apr 26, 2005 9.248 9.345 9.185 9.203 5,424,438 -0.05(-0.50%)
Apr 25, 2005 9.178 9.255 9.158 9.249 5,038,822 +0.10(+1.11%)
Apr 22, 2005 9.305 9.306 9.102 9.148 6,687,580 -0.16(-1.68%)
Apr 21, 2005 9.282 9.354 9.163 9.305 5,804,688 +0.08(+0.89%)
Apr 20, 2005 9.297 9.397 9.185 9.223 8,078,144 -0.07(-0.80%)
Apr 19, 2005 9.212 9.321 9.126 9.297 5,707,446 +0.09(+0.96%)
Apr 18, 2005 9.200 9.227 9.054 9.209 8,674,339 +0.03(+0.36%)
Apr 15, 2005 9.260 9.390 9.079 9.176 11,297,196 -0.13(-1.44%)
Apr 14, 2005 9.566 9.603 9.308 9.311 9,881,148 -0.23(-2.44%)
Apr 13, 2005 9.561 9.586 9.528 9.543 7,042,682 -0.05(-0.56%)
Apr 12, 2005 9.628 9.628 9.504 9.597 7,529,899 -0.03(-0.33%)
Apr 11, 2005 9.595 9.704 9.588 9.628 10,115,200 +0.05(+0.50%)
Apr 08, 2005 9.610 9.655 9.563 9.580 10,010,246 -0.07(-0.73%)
Apr 07, 2005 9.580 9.670 9.501 9.651 10,104,470 +0.01(+0.11%)
Apr 06, 2005 9.657 9.685 9.573 9.640 6,960,864 -0.01(-0.15%)
Apr 05, 2005 9.588 9.686 9.554 9.655 8,720,948 +0.03(+0.29%)
Apr 04, 2005 9.379 9.673 9.364 9.627 16,547,604 +0.26(+2.79%)
Apr 01, 2005 9.513 9.519 9.339 9.366 9,125,006 -0.12(-1.30%)
Mar 31, 2005 9.400 9.536 9.396 9.489 8,139,507 +0.06(+0.63%)
Mar 30, 2005 9.197 9.439 9.191 9.430 8,534,847 +0.23(+2.55%)
Mar 29, 2005 9.305 9.412 9.148 9.196 8,472,813 -0.21(-2.27%)
Mar 28, 2005 9.106 9.469 9.102 9.409 10,726,485 +0.30(+3.32%)
Mar 24, 2005 9.096 9.243 8.999 9.106 8,899,673 +0.07(+0.83%)
Mar 23, 2005 9.066 9.144 8.986 9.032 12,874,867 -0.13(-1.43%)
Mar 22, 2005 9.293 9.320 9.108 9.163 6,857,922 -0.13(-1.40%)
Mar 21, 2005 9.349 9.376 9.115 9.293 6,351,927 -0.11(-1.13%)
Mar 18, 2005 9.469 9.494 9.281 9.399 7,444,393 -0.10(-1.05%)
Mar 17, 2005 9.430 9.524 9.355 9.498 6,208,746 +0.10(+1.11%)
Mar 16, 2005 9.566 9.566 9.358 9.394 9,289,647 -0.20(-2.10%)
Mar 15, 2005 9.588 9.624 9.520 9.595 11,384,378 -0.01(-0.16%)
Mar 14, 2005 9.342 9.612 9.336 9.610 13,814,763 +0.34(+3.70%)
Mar 11, 2005 9.275 9.302 9.233 9.267 6,042,429 -0.07(-0.80%)
Mar 10, 2005 9.081 9.372 9.073 9.342 12,010,752 +0.25(+2.70%)
Mar 09, 2005 9.118 9.252 9.057 9.096 11,093,323 +0.06(+0.64%)
Mar 08, 2005 8.999 9.062 8.975 9.038 7,903,778 -0.02(-0.23%)
Mar 07, 2005 9.097 9.126 8.951 9.059 11,644,585 -0.03(-0.33%)
Mar 04, 2005 9.208 9.257 9.079 9.088 9,051,572 -0.13(-1.46%)
Mar 03, 2005 9.211 9.305 9.076 9.223 14,371,055 +0.05(+0.54%)
Mar 02, 2005 8.969 9.409 8.947 9.173 23,818,638 +0.08(+0.89%)
Mar 01, 2005 8.425 9.190 8.425 9.093 42,251,064 +0.68(+8.02%)
Feb 28, 2005 8.650 8.665 8.294 8.417 44,301,196 -0.05(-0.60%)
Feb 25, 2005 8.470 8.471 8.322 8.468 8,618,006 -0.03(-0.39%)
Feb 24, 2005 8.455 8.544 8.402 8.501 5,609,198 +0.06(+0.69%)
Feb 23, 2005 8.280 8.531 8.280 8.443 10,832,445 +0.20(+2.41%)
Feb 22, 2005 8.306 8.350 8.186 8.244 9,744,674 -0.21(-2.52%)
Feb 18, 2005 8.555 8.555 8.322 8.458 9,083,762 -0.10(-1.13%)
Feb 17, 2005 8.572 8.604 8.523 8.555 2,946,773 -0.00(-0.03%)
Feb 16, 2005 8.619 8.651 8.520 8.558 2,777,438 -0.09(-1.05%)
Feb 15, 2005 8.589 8.689 8.534 8.649 5,929,091 +0.11(+1.31%)
Feb 14, 2005 8.589 8.589 8.493 8.537 2,114,179 -0.04(-0.43%)
Feb 11, 2005 8.526 8.620 8.526 8.574 3,343,455 +0.06(+0.70%)
Feb 10, 2005 8.589 8.595 8.495 8.514 3,207,651 -0.04(-0.52%)
Feb 09, 2005 8.751 8.757 8.535 8.559 4,082,495 -0.17(-1.96%)
Feb 08, 2005 8.842 8.908 8.726 8.731 4,514,049 -0.09(-0.98%)
Feb 07, 2005 8.741 8.933 8.741 8.817 8,271,622 +0.08(+0.87%)
Feb 04, 2005 8.675 8.775 8.649 8.741 3,440,361 +0.07(+0.77%)
Feb 03, 2005 8.574 8.681 8.559 8.674 4,165,989 +0.06(+0.64%)
Feb 02, 2005 8.577 8.619 8.540 8.619 2,599,719 +0.02(+0.24%)
Feb 01, 2005 8.611 8.693 8.559 8.598 5,005,626 +0.13(+1.51%)
Jan 31, 2005 8.294 8.476 8.259 8.470 5,534,422 +0.24(+2.86%)
Jan 28, 2005 8.335 8.347 8.213 8.234 4,028,844 -0.09(-1.04%)
Jan 27, 2005 8.164 8.335 8.131 8.320 5,104,209 +0.16(+1.99%)
Jan 26, 2005 8.136 8.179 8.121 8.158 4,755,814 +0.02(+0.20%)
Jan 25, 2005 8.179 8.238 8.082 8.142 5,887,176 -0.01(-0.09%)
Jan 24, 2005 8.268 8.277 8.133 8.149 4,512,708 -0.07(-0.91%)
Jan 21, 2005 8.247 8.395 8.191 8.224 10,791,201 -0.02(-0.29%)
Jan 20, 2005 8.432 8.552 8.216 8.247 18,831,790 -0.26(-3.10%)
Jan 19, 2005 8.596 8.634 8.507 8.511 3,128,851 -0.13(-1.54%)
Jan 18, 2005 8.705 8.857 8.601 8.644 8,213,612 -0.06(-0.69%)
Jan 14, 2005 8.561 8.723 8.559 8.704 2,501,471 +0.15(+1.74%)
Jan 13, 2005 8.507 8.657 8.486 8.555 3,081,571 +0.01(+0.12%)
Jan 12, 2005 8.564 8.596 8.484 8.544 3,610,032 -0.04(-0.52%)
Jan 11, 2005 8.590 8.608 8.511 8.589 3,707,945 -0.00(-0.02%)
Jan 10, 2005 8.395 8.647 8.395 8.590 4,633,758 +0.16(+1.86%)
Jan 07, 2005 8.529 8.529 8.405 8.434 5,449,251 -0.10(-1.12%)
Jan 06, 2005 8.499 8.708 8.380 8.529 8,319,908 -0.00(-0.03%)
Jan 05, 2005 8.656 8.723 8.532 8.532 9,642,402 -0.05(-0.56%)
Jan 04, 2005 8.663 8.689 8.550 8.580 6,541,046 +0.00(+0.00%)
Jan 03, 2005 8.628 8.751 8.574 8.580 7,044,358 -0.04(-0.43%)
Dec 31, 2004 8.613 8.651 8.574 8.617 3,949,039 +0.00(+0.05%)
Dec 30, 2004 8.556 8.641 8.556 8.613 3,720,352 +0.09(+1.10%)
Dec 29, 2004 8.388 8.561 8.385 8.519 4,554,958 +0.13(+1.56%)
Dec 28, 2004 8.298 8.408 8.277 8.388 4,985,506 +0.11(+1.28%)
Dec 27, 2004 8.274 8.370 8.246 8.282 5,361,733 +0.04(+0.54%)
Dec 23, 2004 8.447 8.476 8.237 8.237 5,920,708 -0.24(-2.78%)
Dec 22, 2004 8.127 8.473 8.119 8.473 8,771,917 +0.28(+3.40%)
Dec 21, 2004 8.146 8.207 8.097 8.194 6,132,294 +0.04(+0.55%)
Dec 20, 2004 8.119 8.194 8.080 8.149 7,416,226 +0.04(+0.55%)
Dec 17, 2004 8.197 8.246 8.104 8.104 7,537,276 -0.09(-1.13%)
Dec 16, 2004 8.215 8.259 8.137 8.197 8,014,433 -0.02(-0.22%)
Dec 15, 2004 8.200 8.264 8.127 8.215 6,547,417 +0.02(+0.29%)
Dec 14, 2004 8.174 8.268 8.165 8.191 6,879,717 +0.02(+0.20%)
Dec 13, 2004 8.317 8.365 8.107 8.174 5,576,672 -0.14(-1.72%)
Dec 10, 2004 8.526 8.526 8.282 8.317 2,680,531 -0.06(-0.69%)
Dec 09, 2004 8.306 8.394 8.235 8.376 3,365,250 +0.03(+0.34%)
Dec 08, 2004 8.246 8.367 8.225 8.347 4,152,577 +0.08(+0.96%)
Dec 07, 2004 8.312 8.349 8.200 8.268 4,567,365 -0.04(-0.52%)
Dec 06, 2004 8.156 8.323 8.156 8.312 6,855,910 +0.10(+1.18%)
Dec 03, 2004 8.186 8.282 8.156 8.215 4,688,079 +0.00(+0.04%)
Dec 02, 2004 8.127 8.343 8.022 8.212 11,297,531 -0.02(-0.27%)
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.