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 (%)
Nov 30, 2006 25.01 25.39 24.30 25.13 21,981,516 +0.74(+3.04%)
Nov 29, 2006 24.59 24.73 24.07 24.39 31,347,054 -0.16(-0.66%)
Nov 28, 2006 24.86 25.02 24.46 24.55 12,018,121 -0.43(-1.72%)
Nov 27, 2006 25.88 26.09 24.88 24.98 10,969,819 -0.76(-2.95%)
Nov 24, 2006 25.58 25.97 25.52 25.74 2,289,748 +0.02(+0.09%)
Nov 22, 2006 25.64 25.87 25.55 25.71 5,982,928 +0.30(+1.17%)
Nov 21, 2006 25.31 25.50 25.13 25.41 7,661,418 +0.05(+0.19%)
Nov 20, 2006 25.38 25.49 25.26 25.37 9,067,028 -0.05(-0.19%)
Nov 17, 2006 25.07 25.51 25.04 25.41 13,791,591 +0.35(+1.38%)
Nov 16, 2006 25.16 25.16 24.72 25.07 9,237,054 +0.03(+0.12%)
Nov 15, 2006 24.86 25.14 24.86 25.04 16,117,020 +0.08(+0.31%)
Nov 14, 2006 24.76 25.11 24.72 24.96 18,816,340 +0.59(+2.43%)
Nov 13, 2006 24.17 24.77 24.06 24.37 16,438,814 +0.10(+0.39%)
Nov 10, 2006 23.67 24.28 23.66 24.27 13,532,615 +0.66(+2.81%)
Nov 09, 2006 23.87 24.10 23.58 23.61 12,371,408 -0.19(-0.80%)
Nov 08, 2006 23.45 24.40 23.35 23.80 20,313,748 -0.28(-1.17%)
Nov 07, 2006 23.43 24.20 23.43 24.08 17,838,226 +0.50(+2.13%)
Nov 06, 2006 24.11 24.33 23.39 23.58 17,864,526 -0.26(-1.10%)
Nov 03, 2006 24.77 24.95 23.75 23.84 17,967,044 -0.84(-3.41%)
Nov 02, 2006 25.19 25.34 24.57 24.68 17,490,132 -1.00(-3.90%)
Nov 01, 2006 26.28 26.31 25.58 25.69 7,631,935 -0.53(-2.00%)
Oct 31, 2006 26.74 26.78 26.17 26.21 6,901,575 -0.29(-1.10%)
Oct 30, 2006 25.97 26.71 25.76 26.51 6,529,359 +0.31(+1.19%)
Oct 27, 2006 26.65 26.68 26.06 26.19 6,203,544 -0.64(-2.38%)
Oct 26, 2006 26.54 26.86 26.45 26.83 5,052,723 +0.30(+1.12%)
Oct 25, 2006 26.68 26.86 26.35 26.54 6,598,374 -0.29(-1.07%)
Oct 24, 2006 26.39 26.85 26.39 26.82 9,658,185 +0.41(+1.54%)
Oct 23, 2006 26.27 26.73 26.04 26.42 14,702,197 -0.04(-0.16%)
Oct 20, 2006 26.65 26.68 26.26 26.46 7,593,407 -0.05(-0.18%)
Oct 19, 2006 26.45 26.76 26.36 26.51 8,829,493 -0.05(-0.20%)
Oct 18, 2006 26.43 26.71 26.34 26.56 7,328,568 +0.19(+0.70%)
Oct 17, 2006 26.54 26.64 26.32 26.37 6,078,579 -0.25(-0.94%)
Oct 16, 2006 26.71 26.86 26.59 26.62 7,147,653 -0.18(-0.67%)
Oct 13, 2006 26.57 26.87 26.45 26.80 7,946,694 +0.12(+0.45%)
Oct 12, 2006 26.33 26.80 26.24 26.68 10,154,528 +0.36(+1.36%)
Oct 11, 2006 26.05 26.36 25.93 26.33 15,156,160 +0.22(+0.85%)
Oct 10, 2006 26.07 26.20 25.98 26.11 6,030,167 +0.05(+0.18%)
Oct 09, 2006 25.79 26.08 25.78 26.06 7,510,488 +0.18(+0.69%)
Oct 06, 2006 25.99 26.23 25.78 25.88 8,222,925 -0.19(-0.73%)
Oct 05, 2006 25.85 26.24 25.61 26.07 10,160,224 +0.04(+0.16%)
Oct 04, 2006 25.91 26.12 25.44 26.03 11,440,868 +0.07(+0.25%)
Oct 03, 2006 25.78 26.09 25.47 25.96 9,452,477 +0.21(+0.81%)
Oct 02, 2006 25.67 26.03 25.57 25.75 5,822,785 -0.04(-0.16%)
Sep 29, 2006 26.35 26.35 25.70 25.79 6,873,265 -0.08(-0.32%)
Sep 28, 2006 25.49 25.95 25.24 25.88 7,598,265 +0.56(+2.19%)
Sep 27, 2006 24.96 26.21 24.56 25.32 19,365,786 +0.46(+1.85%)
Sep 26, 2006 24.66 25.06 24.53 24.86 8,746,071 +0.20(+0.82%)
Sep 25, 2006 24.48 24.81 24.30 24.66 7,578,499 +0.18(+0.76%)
Sep 22, 2006 24.42 24.67 24.14 24.48 6,418,799 +0.03(+0.12%)
Sep 21, 2006 24.92 25.22 24.33 24.45 10,320,702 -1.05(-4.12%)
Sep 20, 2006 25.19 25.61 25.07 25.50 8,228,620 +0.43(+1.71%)
Sep 19, 2006 25.07 25.26 24.78 25.07 5,605,017 +0.00(+0.00%)
Sep 18, 2006 25.03 25.27 24.81 25.07 6,148,264 +0.00(+0.00%)
Sep 15, 2006 25.34 25.37 24.67 25.07 8,241,351 -0.07(-0.26%)
Sep 14, 2006 24.77 25.17 24.63 25.13 8,648,075 -0.02(-0.07%)
Sep 13, 2006 24.77 25.35 24.65 25.15 18,744,644 +0.67(+2.76%)
Sep 12, 2006 24.18 24.67 24.06 24.48 10,235,103 +0.35(+1.46%)
Sep 11, 2006 23.59 24.22 23.48 24.12 15,453,832 +0.50(+2.10%)
Sep 08, 2006 23.43 23.69 23.17 23.63 4,581,506 +0.20(+0.87%)
Sep 07, 2006 23.19 23.72 23.16 23.42 5,207,339 +0.13(+0.54%)
Sep 06, 2006 23.19 23.42 23.16 23.30 4,719,705 -0.13(-0.53%)
Sep 05, 2006 23.22 23.43 23.20 23.42 5,789,114 +0.27(+1.16%)
Sep 01, 2006 22.74 23.19 22.57 23.16 4,987,560 +0.48(+2.13%)
Aug 31, 2006 22.52 22.91 22.51 22.67 7,104,434 +0.30(+1.36%)
Aug 30, 2006 23.18 23.22 22.33 22.37 9,313,106 -0.75(-3.23%)
Aug 29, 2006 22.66 23.17 22.58 23.11 7,239,618 +0.43(+1.89%)
Aug 28, 2006 22.23 22.89 22.19 22.68 8,132,300 +0.54(+2.43%)
Aug 25, 2006 21.97 22.28 21.66 22.15 4,598,425 +0.01(+0.05%)
Aug 24, 2006 22.16 22.21 21.85 22.14 4,509,140 +0.05(+0.22%)
Aug 23, 2006 22.19 22.30 22.02 22.09 5,531,311 -0.19(-0.83%)
Aug 22, 2006 22.24 22.49 22.23 22.27 4,881,691 +0.07(+0.32%)
Aug 21, 2006 21.88 22.28 21.85 22.20 4,307,454 -0.08(-0.38%)
Aug 18, 2006 22.68 22.93 22.28 22.28 5,142,678 -0.19(-0.85%)
Aug 17, 2006 22.52 23.11 22.45 22.48 6,307,068 -0.21(-0.92%)
Aug 16, 2006 22.71 22.83 22.29 22.68 5,599,154 +0.05(+0.24%)
Aug 15, 2006 22.33 22.65 22.06 22.63 7,371,116 +0.60(+2.74%)
Aug 14, 2006 21.94 22.34 21.52 22.03 9,342,923 +0.57(+2.67%)
Aug 11, 2006 21.31 21.49 21.10 21.45 3,949,476 +0.13(+0.59%)
Aug 10, 2006 20.80 21.38 20.58 21.33 10,476,825 +0.76(+3.69%)
Aug 09, 2006 21.19 21.28 20.40 20.57 18,497,226 +0.40(+1.98%)
Aug 08, 2006 20.76 20.76 20.01 20.17 6,419,972 -0.65(-3.12%)
Aug 07, 2006 20.91 20.96 20.76 20.82 4,985,550 -0.12(-0.57%)
Aug 04, 2006 21.31 21.46 20.85 20.94 6,136,873 +0.04(+0.17%)
Aug 03, 2006 20.25 21.43 20.23 20.91 10,757,579 +0.51(+2.49%)
Aug 02, 2006 20.60 20.70 20.23 20.40 4,935,296 -0.14(-0.70%)
Aug 01, 2006 20.81 20.83 20.34 20.54 5,585,250 -0.42(-1.99%)
Jul 31, 2006 20.89 21.25 20.81 20.96 3,898,552 -0.02(-0.11%)
Jul 28, 2006 20.74 21.30 20.67 20.98 4,554,537 +0.44(+2.12%)
Jul 27, 2006 20.80 20.96 20.54 20.55 4,444,647 -0.13(-0.64%)
Jul 26, 2006 20.98 20.98 20.60 20.68 7,537,793 -0.30(-1.45%)
Jul 25, 2006 20.48 21.08 20.23 20.98 7,665,271 +0.40(+1.94%)
Jul 24, 2006 19.86 20.68 19.86 20.58 8,039,329 +0.73(+3.70%)
Jul 21, 2006 20.43 20.43 19.78 19.85 10,281,504 -0.65(-3.17%)
Jul 20, 2006 20.69 20.91 20.48 20.50 7,621,047 -0.36(-1.75%)
Jul 19, 2006 19.94 20.98 19.94 20.86 9,218,963 +0.97(+4.86%)
Jul 18, 2006 20.15 20.33 19.44 19.90 14,236,843 -0.70(-3.42%)
Jul 17, 2006 20.15 20.73 20.09 20.60 9,357,832 +0.45(+2.25%)
Jul 14, 2006 20.50 20.60 19.89 20.15 10,441,145 -0.48(-2.32%)
Jul 13, 2006 21.10 21.23 20.58 20.63 9,244,258 -0.84(-3.89%)
Jul 12, 2006 21.78 21.88 21.43 21.46 6,243,747 -0.29(-1.34%)
Jul 11, 2006 21.73 21.90 21.45 21.75 7,221,191 -0.04(-0.19%)
Jul 10, 2006 21.74 21.94 21.62 21.80 3,613,778 +0.03(+0.14%)
Jul 07, 2006 21.43 21.89 21.43 21.77 4,796,092 -0.01(-0.03%)
Jul 06, 2006 21.41 21.92 20.90 21.77 9,664,383 +0.14(+0.63%)
Jul 05, 2006 21.85 21.87 21.49 21.63 5,832,501 -0.37(-1.68%)
Jul 03, 2006 21.82 22.06 21.79 22.00 2,388,581 +0.16(+0.71%)
Jun 30, 2006 21.85 21.93 21.68 21.85 6,242,910 +0.11(+0.52%)
Jun 29, 2006 21.59 21.90 21.45 21.74 7,188,359 +0.32(+1.48%)
Jun 28, 2006 21.48 21.58 21.39 21.42 5,373,345 -0.02(-0.08%)
Jun 27, 2006 21.70 21.97 21.44 21.44 5,478,209 -0.21(-0.97%)
Jun 26, 2006 21.51 21.81 21.48 21.65 3,186,785 +0.06(+0.28%)
Jun 23, 2006 21.43 21.72 21.39 21.59 4,304,941 +0.02(+0.08%)
Jun 22, 2006 21.24 21.71 21.20 21.57 5,342,690 +0.20(+0.92%)
Jun 21, 2006 20.89 21.52 20.87 21.37 4,417,175 +0.45(+2.14%)
Jun 20, 2006 20.85 21.07 20.71 20.92 5,624,783 +0.02(+0.09%)
Jun 19, 2006 21.17 21.29 20.86 20.91 4,031,725 -0.05(-0.23%)
Jun 16, 2006 21.22 21.34 20.80 20.95 7,199,749 -0.30(-1.40%)
Jun 15, 2006 20.30 21.36 20.30 21.25 9,409,091 +0.97(+4.80%)
Jun 14, 2006 20.39 20.66 20.11 20.28 5,495,798 -0.19(-0.90%)
Jun 13, 2006 20.21 20.73 19.97 20.46 11,294,628 +0.19(+0.91%)
Jun 12, 2006 21.31 21.33 20.18 20.28 9,034,865 +9.74(+92.36%)
Jun 09, 2006 10.75 10.76 10.53 10.54 7,201,760 -0.18(-1.68%)
Jun 08, 2006 10.69 10.72 10.29 10.72 12,190,325 +0.01(+0.08%)
Jun 07, 2006 10.78 10.94 10.65 10.71 8,923,803 -0.04(-0.35%)
Jun 06, 2006 10.71 10.79 10.46 10.75 8,466,155 +0.02(+0.22%)
Jun 05, 2006 10.87 10.92 10.70 10.73 5,509,869 -0.17(-1.55%)
Jun 02, 2006 10.96 11.01 10.59 10.90 8,038,324 -0.10(-0.92%)
Jun 01, 2006 10.94 11.02 10.82 11.00 9,859,871 +0.13(+1.18%)
May 31, 2006 10.59 10.91 10.59 10.87 9,020,961 +0.27(+2.59%)
May 30, 2006 10.68 10.68 10.49 10.59 7,256,704 -0.18(-1.63%)
May 26, 2006 10.86 10.93 10.70 10.77 5,780,236 -0.05(-0.44%)
May 25, 2006 10.71 10.85 10.62 10.82 5,249,887 +0.21(+1.95%)
May 24, 2006 10.67 10.80 10.56 10.61 9,159,328 -0.11(-1.04%)
May 23, 2006 10.75 10.91 10.72 10.72 6,960,540 +0.01(+0.10%)
May 22, 2006 10.82 10.86 10.66 10.71 6,302,545 -0.20(-1.79%)
May 19, 2006 10.85 10.93 10.81 10.91 7,257,039 +0.09(+0.86%)
May 18, 2006 10.75 10.96 10.75 10.82 6,885,828 -0.06(-0.52%)
May 17, 2006 10.86 10.96 10.72 10.87 9,896,389 -0.08(-0.72%)
May 16, 2006 11.21 11.27 10.89 10.95 10,054,523 -0.21(-1.89%)
May 15, 2006 11.12 11.23 11.03 11.16 8,920,453 -0.01(-0.08%)
May 12, 2006 11.29 11.30 11.11 11.17 10,035,426 -0.15(-1.36%)
May 11, 2006 11.70 11.71 11.21 11.32 14,189,102 -0.31(-2.69%)
May 10, 2006 11.42 11.72 11.42 11.64 16,212,335 -0.14(-1.23%)
May 09, 2006 11.76 11.85 11.70 11.78 8,819,275 -0.01(-0.08%)
May 08, 2006 11.64 11.83 11.60 11.79 8,056,081 +0.12(+1.05%)
May 05, 2006 11.69 11.71 11.63 11.67 5,906,542 +0.03(+0.27%)
May 04, 2006 11.66 11.73 11.49 11.64 7,304,613 +0.03(+0.26%)
May 03, 2006 11.65 11.71 11.61 11.61 5,570,844 -0.11(-0.98%)
May 02, 2006 11.79 11.80 11.56 11.72 5,516,569 -0.03(-0.28%)
May 01, 2006 11.70 11.84 11.68 11.76 9,922,522 +0.14(+1.18%)
Apr 28, 2006 11.48 11.70 11.48 11.62 5,536,001 +0.06(+0.50%)
Apr 27, 2006 11.51 11.67 11.45 11.56 8,424,612 +0.04(+0.35%)
Apr 26, 2006 11.36 11.58 11.34 11.52 6,842,275 +0.19(+1.70%)
Apr 25, 2006 11.34 11.47 11.29 11.33 5,190,587 -0.03(-0.28%)
Apr 24, 2006 11.30 11.36 11.25 11.36 3,771,409 -0.02(-0.21%)
Apr 21, 2006 11.49 11.54 11.31 11.38 7,745,510 +0.01(+0.09%)
Apr 20, 2006 11.16 11.42 11.14 11.37 8,274,184 +0.18(+1.61%)
Apr 19, 2006 11.13 11.21 11.12 11.19 6,946,468 +0.06(+0.52%)
Apr 18, 2006 10.95 11.18 10.94 11.13 11,030,124 +0.22(+1.98%)
Apr 17, 2006 11.02 11.06 10.85 10.92 5,197,623 -0.13(-1.15%)
Apr 13, 2006 11.12 11.15 11.00 11.04 5,920,278 -0.07(-0.67%)
Apr 12, 2006 11.07 11.21 11.07 11.12 4,929,600 +0.05(+0.47%)
Apr 11, 2006 11.32 11.32 11.06 11.07 9,413,949 -0.14(-1.28%)
Apr 10, 2006 11.42 11.44 11.17 11.21 7,069,424 -0.22(-1.96%)
Apr 07, 2006 11.63 11.64 11.42 11.43 11,014,713 -0.11(-0.97%)
Apr 06, 2006 11.40 11.59 11.33 11.55 10,690,070 +0.11(+0.93%)
Apr 05, 2006 10.98 11.51 10.98 11.44 20,488,296 +0.49(+4.46%)
Apr 04, 2006 10.79 10.96 10.73 10.95 7,102,926 +0.21(+1.99%)
Apr 03, 2006 10.89 10.89 10.73 10.74 6,943,118 -0.16(-1.44%)
Mar 31, 2006 10.89 11.04 10.89 10.89 9,866,572 -0.09(-0.79%)
Mar 30, 2006 10.96 11.10 10.91 10.98 5,094,434 -0.01(-0.14%)
Mar 29, 2006 10.86 11.03 10.85 11.00 10,647,857 +0.26(+2.46%)
Mar 28, 2006 10.67 10.82 10.66 10.73 6,348,779 +0.04(+0.36%)
Mar 27, 2006 10.62 10.74 10.62 10.69 4,293,047 +0.00(+0.00%)
Mar 24, 2006 10.81 10.81 10.62 10.69 5,633,159 -0.13(-1.20%)
Mar 23, 2006 10.85 10.89 10.78 10.82 5,385,573 -0.03(-0.30%)
Mar 22, 2006 10.80 10.88 10.72 10.86 7,705,307 -0.04(-0.36%)
Mar 21, 2006 10.88 11.04 10.82 10.89 8,647,070 +0.09(+0.80%)
Mar 20, 2006 10.82 10.90 10.72 10.81 4,524,552 +0.03(+0.26%)
Mar 17, 2006 10.78 10.80 10.71 10.78 6,456,323 +0.02(+0.15%)
Mar 16, 2006 10.75 10.81 10.72 10.76 4,472,622 +0.01(+0.08%)
Mar 15, 2006 10.77 10.85 10.67 10.75 3,510,757 +0.02(+0.22%)
Mar 14, 2006 10.67 10.75 10.67 10.73 7,476,818 +0.04(+0.35%)
Mar 13, 2006 10.70 10.82 10.65 10.69 3,881,633 -0.03(-0.32%)
Mar 10, 2006 10.71 10.78 10.67 10.73 5,120,566 +0.09(+0.83%)
Mar 09, 2006 10.57 10.69 10.51 10.64 7,919,389 +0.11(+1.05%)
Mar 08, 2006 10.42 10.59 10.41 10.53 6,320,301 +0.10(+0.99%)
Mar 07, 2006 10.45 10.48 10.38 10.43 4,568,105 -0.03(-0.24%)
Mar 06, 2006 10.53 10.53 10.44 10.45 4,240,783 -0.07(-0.67%)
Mar 03, 2006 10.64 10.72 10.52 10.52 5,812,399 +0.00(+0.00%)
Mar 02, 2006 10.61 10.61 10.46 10.52 9,625,687 -0.09(-0.80%)
Mar 01, 2006 10.65 10.65 10.46 10.61 8,007,502 +0.00(+0.04%)
Feb 28, 2006 10.62 10.73 10.53 10.60 4,670,289 -0.02(-0.18%)
Feb 27, 2006 10.52 10.68 10.52 10.62 6,080,421 +0.11(+1.02%)
Feb 24, 2006 10.76 10.83 10.45 10.51 6,694,527 -0.13(-1.19%)
Feb 23, 2006 10.80 10.80 10.61 10.64 7,450,015 -0.03(-0.32%)
Feb 22, 2006 10.57 10.78 10.53 10.68 4,915,194 +0.17(+1.60%)
Feb 21, 2006 10.68 10.81 10.45 10.51 6,918,996 -0.18(-1.72%)
Feb 17, 2006 10.79 10.81 10.69 10.69 8,450,074 -0.07(-0.68%)
Feb 16, 2006 10.59 10.76 10.59 10.76 12,526,693 +0.17(+1.58%)
Feb 15, 2006 10.46 10.62 10.42 10.60 8,603,517 +0.12(+1.18%)
Feb 14, 2006 10.25 10.51 10.25 10.47 6,110,909 +0.25(+2.48%)
Feb 13, 2006 10.24 10.29 10.17 10.22 4,850,869 -0.07(-0.72%)
Feb 10, 2006 10.26 10.34 10.13 10.29 4,652,867 +0.04(+0.41%)
Feb 09, 2006 10.29 10.33 10.24 10.25 5,227,440 +0.03(+0.34%)
Feb 08, 2006 10.02 10.24 9.966 10.22 7,365,588 +0.20(+2.01%)
Feb 07, 2006 10.16 10.26 9.965 10.02 7,382,675 -0.15(-1.44%)
Feb 06, 2006 10.26 10.32 10.04 10.16 5,705,525 -0.14(-1.36%)
Feb 03, 2006 10.34 10.37 10.18 10.30 8,660,471 -0.10(-1.00%)
Feb 02, 2006 10.41 10.56 10.31 10.41 15,785,845 +0.40(+3.97%)
Feb 01, 2006 9.880 10.04 9.865 10.01 7,589,387 +0.07(+0.66%)
Jan 31, 2006 9.828 9.962 9.664 9.944 10,680,355 -0.03(-0.27%)
Jan 30, 2006 10.10 10.16 9.938 9.971 10,115,163 -0.14(-1.39%)
Jan 27, 2006 10.20 10.22 10.05 10.11 16,451,210 -0.09(-0.91%)
Jan 26, 2006 9.969 10.52 9.969 10.20 43,897,368 -0.36(-3.45%)
Jan 25, 2006 10.61 10.68 10.52 10.57 8,679,233 -0.04(-0.39%)
Jan 24, 2006 10.56 10.69 10.53 10.61 10,217,011 +0.10(+0.98%)
Jan 23, 2006 10.49 10.56 10.44 10.51 8,798,503 +0.04(+0.43%)
Jan 20, 2006 10.68 10.72 10.44 10.46 9,871,932 -0.27(-2.53%)
Jan 19, 2006 10.68 10.78 10.61 10.73 6,050,269 +0.05(+0.46%)
Jan 18, 2006 10.66 10.77 10.56 10.68 8,802,858 -0.02(-0.17%)
Jan 17, 2006 11.02 11.15 10.68 10.70 14,997,859 -0.45(-4.04%)
Jan 13, 2006 10.89 11.19 10.89 11.15 12,107,239 +0.27(+2.44%)
Jan 12, 2006 10.67 10.93 10.62 10.89 10,941,676 +0.20(+1.84%)
Jan 11, 2006 10.72 10.74 10.60 10.69 9,587,159 -0.05(-0.49%)
Jan 10, 2006 10.64 10.77 10.60 10.74 8,073,167 +0.03(+0.29%)
Jan 09, 2006 10.41 10.82 10.41 10.71 11,136,998 +0.27(+2.59%)
Jan 06, 2006 10.34 10.45 10.28 10.44 7,556,889 +0.10(+1.00%)
Jan 05, 2006 10.23 10.39 10.23 10.34 13,837,993 +0.03(+0.29%)
Jan 04, 2006 10.24 10.35 10.14 10.31 12,131,696 +0.13(+1.25%)
Jan 03, 2006 9.932 10.22 9.672 10.18 12,589,344 +0.28(+2.85%)
Dec 30, 2005 9.835 9.990 9.775 9.899 4,757,396 -0.02(-0.20%)
Dec 29, 2005 9.902 9.996 9.871 9.919 5,037,144 +0.06(+0.62%)
Dec 28, 2005 9.760 9.935 9.760 9.857 4,616,349 +0.16(+1.66%)
Dec 27, 2005 9.895 9.960 9.696 9.696 4,711,497 -0.19(-1.93%)
Dec 23, 2005 9.805 10.01 9.801 9.887 3,796,201 +0.09(+0.94%)
Dec 22, 2005 9.847 9.853 9.710 9.795 5,746,733 +0.02(+0.18%)
Dec 21, 2005 9.729 9.780 9.656 9.777 7,431,924 +0.04(+0.43%)
Dec 20, 2005 9.566 9.763 9.478 9.735 11,122,927 +0.07(+0.69%)
Dec 19, 2005 9.696 9.883 9.650 9.668 7,694,251 -0.03(-0.29%)
Dec 16, 2005 9.745 9.817 9.544 9.696 11,274,694 -0.05(-0.51%)
Dec 15, 2005 9.872 9.866 9.663 9.745 8,715,416 -0.13(-1.28%)
Dec 14, 2005 9.850 9.960 9.838 9.872 6,705,583 +0.02(+0.23%)
Dec 13, 2005 9.954 10.01 9.813 9.850 10,992,266 -0.29(-2.87%)
Dec 12, 2005 10.21 10.28 10.10 10.14 5,108,840 -0.02(-0.22%)
Dec 09, 2005 10.13 10.24 10.01 10.16 4,850,199 +0.02(+0.18%)
Dec 08, 2005 10.05 10.16 9.944 10.15 7,506,970 +0.04(+0.40%)
Dec 07, 2005 9.844 10.14 9.866 10.11 13,519,716 +0.26(+2.65%)
Dec 06, 2005 9.844 9.963 9.796 9.844 7,747,520 +0.12(+1.23%)
Dec 05, 2005 9.910 9.922 9.708 9.725 7,700,281 -0.22(-2.24%)
Dec 02, 2005 9.932 10.11 9.835 9.947 11,027,779 +0.01(+0.15%)
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.