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

Macy's (NY: M )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.120 7.308 6.982 7.308 14,974,047 +0.32(+4.57%)
May 28, 2009 7.333 7.370 6.901 6.989 18,412,748 -0.24(-3.37%)
May 27, 2009 7.327 7.658 7.170 7.233 16,659,728 -0.18(-2.45%)
May 26, 2009 6.882 7.477 6.851 7.414 15,879,195 +0.41(+5.90%)
May 22, 2009 7.133 7.233 6.851 7.001 11,467,986 -0.06(-0.80%)
May 21, 2009 7.289 7.364 6.945 7.058 16,922,496 -0.36(-4.89%)
May 20, 2009 7.840 8.096 7.377 7.420 20,610,334 -0.28(-3.66%)
May 19, 2009 7.671 7.858 7.458 7.702 20,323,766 +0.11(+1.40%)
May 18, 2009 7.558 7.689 7.414 7.596 26,371,308 +0.51(+7.15%)
May 15, 2009 7.089 7.477 6.995 7.089 21,740,390 +0.01(+0.09%)
May 14, 2009 7.295 7.433 7.032 7.083 27,097,628 -0.13(-1.74%)
May 13, 2009 7.508 7.564 7.133 7.208 24,852,244 -0.52(-6.72%)
May 12, 2009 8.021 8.127 7.546 7.727 21,970,730 -0.21(-2.68%)
May 11, 2009 7.796 8.134 7.608 7.940 21,114,586 -0.09(-1.09%)
May 08, 2009 8.121 8.415 7.840 8.027 24,705,706 +0.08(+1.02%)
May 07, 2009 8.834 8.934 7.896 7.946 32,614,132 -0.64(-7.50%)
May 06, 2009 9.304 9.541 8.446 8.590 31,554,872 -0.54(-5.96%)
May 05, 2009 9.191 9.566 9.047 9.135 24,361,230 -0.10(-1.08%)
May 04, 2009 8.559 9.335 8.478 9.235 24,274,736 +0.78(+9.25%)
May 01, 2009 8.547 8.766 8.315 8.453 16,537,747 -0.11(-1.24%)
Apr 30, 2009 8.240 8.816 8.077 8.559 21,647,868 +0.44(+5.47%)
Apr 29, 2009 7.658 8.321 7.546 8.115 22,937,104 +0.24(+3.10%)
Apr 28, 2009 7.846 50.71 7.808 7.871 16,249,977 -0.20(-2.48%)
Apr 27, 2009 8.115 8.346 7.696 8.071 18,171,294 -0.21(-2.49%)
Apr 24, 2009 7.977 8.415 7.958 8.278 23,115,382 +0.38(+4.83%)
Apr 23, 2009 7.983 8.259 7.552 7.896 18,451,578 -0.04(-0.55%)
Apr 22, 2009 7.664 8.484 7.664 7.940 29,746,360 +0.16(+2.01%)
Apr 21, 2009 7.420 7.946 7.101 7.783 19,231,420 +0.36(+4.80%)
Apr 20, 2009 7.827 7.977 7.389 7.427 18,775,132 -0.77(-9.39%)
Apr 17, 2009 7.752 8.278 7.696 8.196 18,747,408 +0.36(+4.63%)
Apr 16, 2009 7.320 7.996 7.153 7.833 18,980,924 +0.60(+8.30%)
Apr 15, 2009 7.433 7.495 7.020 7.233 28,136,444 -0.27(-3.59%)
Apr 14, 2009 7.621 7.796 7.383 7.502 29,143,690 -0.59(-7.27%)
Apr 13, 2009 7.352 8.196 7.220 8.090 31,530,766 +0.66(+8.84%)
Apr 09, 2009 6.576 7.433 6.569 7.433 43,710,260 +0.98(+15.12%)
Apr 08, 2009 6.125 6.488 6.100 6.457 18,434,082 +0.39(+6.39%)
Apr 07, 2009 6.088 6.128 5.947 6.069 13,076,202 -0.16(-2.51%)
Apr 06, 2009 6.432 6.444 6.006 6.225 18,302,826 -0.26(-3.96%)
Apr 03, 2009 6.257 6.526 6.132 6.482 22,675,504 +0.11(+1.77%)
Apr 02, 2009 5.837 6.569 5.706 6.369 24,839,016 +0.72(+12.74%)
Apr 01, 2009 5.224 5.770 5.224 5.650 22,562,426 +0.08(+1.46%)
Mar 31, 2009 5.637 5.681 5.243 5.568 19,181,656 -0.01(-0.11%)
Mar 30, 2009 5.900 5.900 5.418 5.575 17,770,574 -0.47(-7.76%)
Mar 26, 2009 5.625 6.125 5.625 6.044 19,298,682 +0.56(+10.15%)
Mar 25, 2009 5.719 5.931 5.212 5.487 27,216,388 -0.19(-3.31%)
Mar 24, 2009 5.456 5.947 5.381 5.675 26,298,174 +0.13(+2.37%)
Mar 23, 2009 5.318 5.568 5.299 5.543 20,949,422 +0.54(+10.75%)
Mar 20, 2009 5.493 5.543 4.918 5.005 20,032,230 -0.58(-10.31%)
Mar 19, 2009 5.750 5.781 5.425 5.581 20,088,740 -0.11(-1.87%)
Mar 18, 2009 5.049 5.794 5.049 5.687 29,658,482 +0.46(+8.86%)
Mar 17, 2009 4.980 5.262 4.818 5.224 17,642,690 +0.28(+5.56%)
Mar 16, 2009 5.299 5.393 4.943 4.949 11,709,845 -0.26(-5.04%)
Mar 13, 2009 5.137 5.343 4.952 5.212 0 +0.01(+0.12%)
Mar 12, 2009 4.905 5.293 4.749 5.206 24,179,326 +0.29(+5.99%)
Mar 11, 2009 4.655 5.037 4.580 4.911 25,685,310 +0.31(+6.66%)
Mar 10, 2009 4.380 4.743 4.355 4.605 27,720,714 +0.35(+8.24%)
Mar 09, 2009 4.267 4.605 4.173 4.255 19,630,224 -0.09(-2.02%)
Mar 06, 2009 4.411 4.661 4.161 4.342 0 +0.23(+5.47%)
Mar 05, 2009 4.455 4.524 3.923 4.117 27,864,484 -0.48(-10.48%)
Mar 04, 2009 4.680 4.736 4.430 4.599 18,614,482 -0.01(-0.27%)
Mar 02, 2009 4.736 4.980 4.586 4.611 22,870,266 -0.31(-6.35%)
Feb 27, 2009 4.768 5.080 4.642 4.924 0 +0.02(+0.38%)
Feb 26, 2009 5.137 5.249 4.861 4.905 12,590,472 -0.16(-3.21%)
Feb 25, 2009 5.155 5.268 4.667 5.068 29,193,220 -0.12(-2.29%)
Feb 24, 2009 4.699 5.274 4.567 5.187 37,235,808 +0.56(+12.03%)
Feb 23, 2009 5.005 5.005 4.599 4.630 24,579,558 -0.29(-5.85%)
Feb 20, 2009 4.724 5.005 4.599 4.918 26,098,712 +0.13(+2.61%)
Feb 19, 2009 5.074 5.224 4.755 4.793 19,512,824 -0.14(-2.92%)
Feb 18, 2009 5.112 5.174 4.830 4.936 20,423,108 -0.12(-2.35%)
Feb 17, 2009 5.043 5.281 4.993 5.055 20,818,812 -0.34(-6.37%)
Feb 13, 2009 5.537 5.612 5.180 5.399 20,162,172 -0.05(-0.92%)
Feb 12, 2009 5.281 5.475 5.068 5.450 24,589,214 +0.13(+2.47%)
Feb 11, 2009 5.550 5.750 5.168 5.318 20,242,640 -0.18(-3.19%)
Feb 10, 2009 5.850 5.956 5.450 5.493 14,781,692 -0.43(-7.19%)
Feb 09, 2009 6.069 6.163 5.734 5.919 12,974,483 -0.15(-2.47%)
Feb 06, 2009 5.543 6.200 5.481 6.069 26,475,066 +0.59(+10.86%)
Feb 05, 2009 5.425 5.625 5.237 5.475 28,772,766 +0.27(+5.17%)
Feb 04, 2009 5.456 5.506 5.068 5.206 26,478,538 -0.32(-5.78%)
Feb 03, 2009 5.262 5.637 5.087 5.525 33,037,260 +0.15(+2.79%)
Feb 02, 2009 5.443 5.938 4.692 5.374 68,377,872 -0.23(-4.02%)
Jan 30, 2009 5.919 6.000 5.443 5.600 0 -0.29(-4.89%)
Jan 29, 2009 6.157 6.250 5.869 5.888 15,682,555 -0.39(-6.27%)
Jan 28, 2009 6.113 6.413 6.106 6.282 14,552,902 +0.29(+4.91%)
Jan 27, 2009 5.994 6.225 5.825 5.988 13,844,049 -0.10(-1.64%)
Jan 26, 2009 6.038 6.319 5.938 6.088 12,741,030 +0.05(+0.83%)
Jan 23, 2009 5.637 6.213 5.637 6.038 16,219,008 +0.16(+2.77%)
Jan 22, 2009 5.938 6.269 5.712 5.875 22,042,964 +0.08(+1.40%)
Jan 21, 2009 5.593 5.806 5.399 5.794 13,136,395 +0.33(+6.07%)
Jan 20, 2009 6.106 6.200 5.343 5.462 14,161,561 -0.64(-10.55%)
Jan 16, 2009 6.288 6.313 5.831 6.106 15,383,984 +0.01(+0.21%)
Jan 15, 2009 5.931 6.344 5.593 6.094 20,074,732 +0.17(+2.85%)
Jan 14, 2009 6.144 6.150 5.775 5.925 19,209,246 -0.36(-5.77%)
Jan 13, 2009 6.182 6.476 6.100 6.288 15,790,055 +0.08(+1.21%)
Jan 12, 2009 6.294 6.588 6.100 6.213 14,424,346 -0.23(-3.59%)
Jan 09, 2009 6.763 7.014 6.332 6.444 20,289,388 -0.39(-5.76%)
Jan 08, 2009 6.845 7.295 6.720 6.839 24,385,790 -0.24(-3.36%)
Jan 07, 2009 7.164 7.364 6.920 7.076 19,917,076 -0.24(-3.25%)
Jan 06, 2009 7.314 7.464 7.133 7.314 18,965,036 +0.02(+0.26%)
Jan 05, 2009 6.757 7.464 6.645 7.295 24,758,082 +0.43(+6.19%)
Jan 02, 2009 6.532 6.951 6.338 6.870 0 +0.39(+6.09%)
Jan 01, 2009 5.800 6.538 5.719 6.476 0 +0.00(+0.00%)
Dec 31, 2008 5.800 6.538 5.719 6.476 20,610,744 +0.59(+9.99%)
Dec 30, 2008 5.606 5.994 5.387 5.888 10,934,846 +0.33(+5.85%)
Dec 29, 2008 5.374 5.608 5.318 5.562 10,162,230 +0.18(+3.37%)
Dec 26, 2008 5.581 5.694 5.256 5.381 4,363,883 -0.14(-2.49%)
Dec 24, 2008 5.612 5.612 5.349 5.518 4,401,437 +0.07(+1.26%)
Dec 23, 2008 5.825 6.094 5.381 5.450 15,086,405 -0.40(-6.84%)
Dec 22, 2008 6.613 6.613 5.656 5.850 18,838,538 -0.79(-11.96%)
Dec 19, 2008 6.601 6.726 6.351 6.645 24,366,618 +0.13(+1.92%)
Dec 18, 2008 6.288 6.638 6.250 6.519 34,671,140 +0.26(+4.10%)
Dec 17, 2008 5.187 6.488 5.137 6.263 41,360,592 +0.96(+18.18%)
Dec 16, 2008 5.206 5.362 5.110 5.299 18,536,370 +0.20(+3.93%)
Dec 15, 2008 5.331 5.437 4.993 5.099 19,601,640 -0.22(-4.12%)
Dec 12, 2008 5.005 5.331 4.818 5.318 15,465,050 +0.21(+4.04%)
Dec 11, 2008 5.456 5.675 5.005 5.112 18,904,212 -0.42(-7.58%)
Dec 10, 2008 5.531 5.869 5.343 5.531 27,482,212 +0.18(+3.27%)
Dec 09, 2008 5.318 6.000 5.118 5.356 20,381,374 -0.16(-2.95%)
Dec 08, 2008 5.593 5.703 5.225 5.518 23,649,270 +0.13(+2.44%)
Dec 05, 2008 4.667 5.425 4.599 5.387 22,712,322 +0.49(+9.96%)
Dec 04, 2008 4.492 5.518 4.442 4.899 39,965,336 +0.28(+5.95%)
Dec 03, 2008 4.092 4.655 4.004 4.624 33,690,256 +0.24(+5.57%)
Dec 02, 2008 4.092 4.392 3.942 4.380 17,751,878 +0.37(+9.20%)
Dec 01, 2008 4.505 4.567 3.973 4.011 20,385,520 -0.63(-13.61%)
Nov 28, 2008 4.586 4.692 4.192 4.642 10,682,397 +0.24(+5.55%)
Nov 26, 2008 3.929 4.505 3.804 4.398 22,677,612 +0.36(+8.82%)
Nov 25, 2008 4.348 4.492 3.760 4.042 28,900,834 -0.13(-3.00%)
Nov 24, 2008 3.716 4.267 3.504 4.167 24,474,292 +0.58(+16.23%)
Nov 21, 2008 3.792 3.935 3.203 3.585 29,020,384 -0.08(-2.05%)
Nov 20, 2008 3.566 3.917 3.172 3.660 40,750,452 +0.11(+2.99%)
Nov 19, 2008 3.929 4.023 3.253 3.554 51,867,300 -0.26(-6.73%)
Nov 18, 2008 4.417 4.599 3.779 3.810 34,191,260 -0.58(-13.12%)
Nov 17, 2008 4.642 4.824 4.380 4.386 17,006,346 -0.32(-6.78%)
Nov 14, 2008 5.124 5.425 4.642 4.705 27,206,234 -0.54(-10.26%)
Nov 13, 2008 5.249 5.318 4.330 5.243 32,780,222 +0.01(+0.12%)
Nov 12, 2008 6.063 6.213 5.231 5.237 23,363,874 -0.65(-11.05%)
Nov 11, 2008 5.963 6.113 5.518 5.888 19,833,568 -0.33(-5.33%)
Nov 10, 2008 6.920 6.989 6.138 6.219 9,983,993 -0.64(-9.31%)
Nov 07, 2008 6.670 6.982 6.338 6.857 13,554,148 +0.33(+4.98%)
Nov 06, 2008 6.989 7.489 6.363 6.532 23,327,338 -0.26(-3.78%)
Nov 05, 2008 7.258 7.464 6.663 6.788 17,098,766 -0.54(-7.42%)
Nov 04, 2008 7.489 7.596 7.139 7.333 13,845,905 +0.04(+0.60%)
Nov 03, 2008 7.571 7.802 7.114 7.289 10,695,021 -0.40(-5.21%)
Oct 31, 2008 7.339 7.871 7.101 7.689 24,784,640 +0.39(+5.40%)
Oct 30, 2008 7.233 7.508 6.926 7.295 25,034,176 +0.39(+5.71%)
Oct 29, 2008 6.376 7.502 6.100 6.901 27,964,406 +0.43(+6.67%)
Oct 28, 2008 5.825 6.469 5.550 6.469 19,821,696 +0.89(+15.92%)
Oct 27, 2008 5.481 5.994 5.456 5.581 13,336,674 -0.04(-0.78%)
Oct 24, 2008 5.575 5.956 5.437 5.625 16,725,802 -0.39(-6.45%)
Oct 23, 2008 5.756 6.056 5.387 6.013 26,178,490 +0.30(+5.26%)
Oct 22, 2008 6.163 6.238 5.412 5.712 17,809,368 -0.66(-10.40%)
Oct 21, 2008 6.576 6.745 6.332 6.376 15,225,083 -0.34(-5.12%)
Oct 20, 2008 6.200 6.751 6.194 6.720 18,579,290 +0.56(+9.15%)
Oct 17, 2008 6.444 6.476 6.119 6.157 22,947,050 -0.13(-2.09%)
Oct 16, 2008 5.637 6.288 4.786 6.288 41,748,124 +0.87(+16.05%)
Oct 15, 2008 6.444 6.538 5.374 5.418 28,775,048 -1.15(-17.52%)
Oct 14, 2008 7.370 7.489 6.244 6.569 28,515,210 -0.34(-4.89%)
Oct 13, 2008 6.945 7.007 6.269 6.907 24,472,520 +0.70(+11.29%)
Oct 10, 2008 6.269 7.170 5.775 6.207 54,930,116 -0.96(-13.44%)
Oct 09, 2008 8.559 8.559 7.058 7.170 19,628,338 -1.19(-14.22%)
Oct 08, 2008 8.146 8.759 7.940 8.359 24,374,268 -0.21(-2.48%)
Oct 07, 2008 9.573 9.735 8.572 8.572 20,654,628 -0.80(-8.54%)
Oct 06, 2008 9.204 9.479 8.672 9.372 24,785,822 -0.13(-1.38%)
Oct 03, 2008 10.34 10.46 9.391 9.504 18,064,820 -0.64(-6.29%)
Oct 02, 2008 10.71 10.86 10.03 10.14 15,340,031 -0.69(-6.36%)
Oct 01, 2008 10.78 11.15 10.67 10.83 15,610,452 -0.42(-3.73%)
Sep 30, 2008 10.97 11.26 10.74 11.25 17,848,674 +0.44(+4.05%)
Sep 29, 2008 11.98 11.98 10.46 10.81 17,366,656 -1.33(-10.93%)
Sep 26, 2008 11.49 12.16 11.20 12.14 0 +0.31(+2.65%)
Sep 25, 2008 11.28 12.07 11.12 11.83 16,239,137 +0.71(+6.36%)
Sep 24, 2008 11.14 11.44 10.99 11.12 11,679,308 +0.01(+0.11%)
Sep 23, 2008 11.54 11.82 11.06 11.11 12,870,707 -0.42(-3.64%)
Sep 22, 2008 12.32 12.40 11.47 11.52 11,167,005 -0.96(-7.72%)
Sep 19, 2008 13.20 14.23 12.08 12.49 0 +0.03(+0.25%)
Sep 18, 2008 11.79 12.51 11.26 12.46 20,447,190 +0.85(+7.33%)
Sep 17, 2008 12.61 12.68 11.57 11.61 17,934,540 -1.01(-8.03%)
Sep 16, 2008 11.85 12.81 11.57 12.62 19,624,124 +0.44(+3.65%)
Sep 15, 2008 12.46 13.09 12.18 12.18 21,553,936 -0.84(-6.49%)
Sep 12, 2008 13.48 13.54 12.72 13.02 17,257,074 -0.65(-4.76%)
Sep 11, 2008 13.21 13.71 13.18 13.67 13,128,453 -0.02(-0.14%)
Sep 10, 2008 13.90 13.90 13.25 13.69 13,150,160 +0.05(+0.37%)
Sep 09, 2008 13.95 14.37 13.55 13.64 25,488,864 -0.36(-2.59%)
Sep 08, 2008 13.81 14.06 13.45 14.00 17,001,182 +0.81(+6.17%)
Sep 05, 2008 12.75 13.32 12.40 13.19 0 +0.24(+1.88%)
Sep 04, 2008 13.66 13.66 12.93 12.95 11,995,933 -0.75(-5.48%)
Sep 03, 2008 13.68 13.80 13.22 13.70 12,920,511 +0.17(+1.25%)
Sep 02, 2008 13.12 13.96 13.12 13.53 14,778,214 +0.50(+3.84%)
Aug 29, 2008 12.91 13.05 12.65 13.03 7,987,262 +0.11(+0.82%)
Aug 28, 2008 12.44 12.92 12.41 12.92 8,937,312 +0.60(+4.88%)
Aug 27, 2008 12.07 12.48 12.03 12.32 5,736,809 +0.12(+0.97%)
Aug 26, 2008 12.32 12.42 11.92 12.20 7,746,647 -0.04(-0.36%)
Aug 25, 2008 12.43 12.58 12.19 12.24 6,620,965 -0.35(-2.78%)
Aug 22, 2008 12.31 12.64 12.21 12.59 8,515,836 +0.43(+3.55%)
Aug 21, 2008 12.03 12.26 11.71 12.16 11,478,921 -0.14(-1.17%)
Aug 20, 2008 12.39 12.74 12.19 12.31 16,995,968 -0.41(-3.20%)
Aug 19, 2008 13.30 13.58 12.55 12.71 15,276,759 -0.94(-6.87%)
Aug 18, 2008 13.56 13.97 13.30 13.65 14,710,646 +0.21(+1.54%)
Aug 15, 2008 13.16 13.70 13.14 13.45 0 +0.17(+1.27%)
Aug 14, 2008 13.00 13.86 12.79 13.28 20,260,552 +0.35(+2.71%)
Aug 13, 2008 12.37 13.10 12.11 12.93 24,583,040 +0.24(+1.92%)
Aug 12, 2008 13.40 13.50 12.44 12.68 18,726,788 -0.86(-6.37%)
Aug 11, 2008 13.05 14.05 12.86 13.55 26,682,290 +0.58(+4.44%)
Aug 08, 2008 11.61 13.08 11.60 12.97 13,254,996 +1.13(+9.57%)
Aug 07, 2008 12.23 12.23 11.57 11.84 9,118,555 -0.48(-3.86%)
Aug 06, 2008 12.24 12.38 11.82 12.31 10,029,201 +0.12(+0.98%)
Aug 05, 2008 11.26 12.30 11.26 12.19 16,976,010 +1.00(+8.94%)
Aug 04, 2008 11.28 11.41 11.01 11.19 11,656,796 -0.18(-1.54%)
Aug 01, 2008 11.90 11.90 11.31 11.37 11,321,326 -0.40(-3.40%)
Jul 31, 2008 11.57 12.12 11.47 11.77 9,106,126 -0.08(-0.69%)
Jul 30, 2008 11.67 12.21 11.52 11.85 10,294,467 +0.23(+1.94%)
Jul 29, 2008 11.62 11.69 10.96 11.62 11,872,177 +0.61(+5.51%)
Jul 28, 2008 11.27 11.64 10.96 11.02 8,867,448 -0.29(-2.55%)
Jul 25, 2008 11.52 11.92 11.25 11.31 8,016,798 -0.15(-1.31%)
Jul 24, 2008 12.01 12.11 11.41 11.46 9,721,127 -0.53(-4.39%)
Jul 23, 2008 11.48 12.39 11.42 11.98 15,279,649 +0.38(+3.23%)
Jul 22, 2008 11.01 11.62 10.68 11.61 10,632,279 +0.52(+4.68%)
Jul 21, 2008 11.39 11.57 10.97 11.09 7,709,204 -0.23(-2.05%)
Jul 18, 2008 11.98 11.98 10.97 11.32 12,959,195 -0.21(-1.79%)
Jul 17, 2008 11.01 11.61 10.56 11.52 18,455,390 +0.63(+5.74%)
Jul 16, 2008 9.954 11.04 9.954 10.90 19,955,396 +0.94(+9.49%)
Jul 15, 2008 10.12 10.36 9.404 9.954 24,762,822 -0.23(-2.27%)
Jul 14, 2008 10.34 10.73 9.936 10.19 21,838,370 +0.44(+4.49%)
Jul 11, 2008 10.06 10.16 8.966 9.748 37,061,692 -0.51(-4.94%)
Jul 10, 2008 11.23 11.23 10.22 10.25 22,140,708 -1.03(-9.15%)
Jul 09, 2008 11.98 11.98 11.26 11.29 12,495,036 -0.53(-4.45%)
Jul 08, 2008 11.59 11.96 11.48 11.81 17,828,096 +0.19(+1.61%)
Jul 07, 2008 11.72 12.01 11.33 11.62 18,996,666 +0.05(+0.43%)
Jul 04, 2008 11.87 12.03 11.50 11.57 8,862,160 +0.00(+0.00%)
Jul 03, 2008 11.87 12.03 11.50 11.57 8,862,160 -0.21(-1.75%)
Jul 02, 2008 12.23 12.49 11.68 11.78 14,193,228 -0.33(-2.69%)
Jul 01, 2008 11.93 12.21 11.67 12.11 11,616,951 -0.04(-0.36%)
Jun 30, 2008 12.06 12.63 11.88 12.15 15,996,784 -0.07(-0.56%)
Jun 27, 2008 12.28 12.34 11.85 12.22 12,030,984 +0.03(+0.26%)
Jun 26, 2008 12.21 12.44 12.11 12.19 10,595,734 -0.34(-2.70%)
Jun 25, 2008 12.33 12.88 12.14 12.53 14,330,501 +0.39(+3.20%)
Jun 24, 2008 12.51 12.61 12.00 12.14 19,967,966 -0.46(-3.63%)
Jun 23, 2008 13.07 13.34 12.53 12.59 8,715,179 -0.49(-3.73%)
Jun 20, 2008 13.51 13.51 13.02 13.08 11,270,295 -0.49(-3.64%)
Jun 19, 2008 13.05 13.60 12.99 13.58 9,804,341 +0.43(+3.23%)
Jun 18, 2008 13.70 13.75 13.08 13.15 12,187,539 -0.64(-4.67%)
Jun 17, 2008 14.15 14.23 13.78 13.80 6,202,606 -0.19(-1.34%)
Jun 16, 2008 13.86 14.14 13.58 13.98 9,692,904 +0.12(+0.86%)
Jun 13, 2008 13.51 13.87 13.35 13.86 11,181,425 +0.53(+3.99%)
Jun 12, 2008 13.26 13.62 13.11 13.33 9,528,206 +0.28(+2.16%)
Jun 11, 2008 13.49 13.79 13.02 13.05 11,695,873 -0.68(-4.97%)
Jun 10, 2008 13.36 13.81 13.19 13.73 14,114,768 +0.24(+1.81%)
Jun 09, 2008 14.06 14.11 13.39 13.49 8,954,782 -0.43(-3.10%)
Jun 06, 2008 14.24 14.60 13.80 13.92 11,389,261 -0.68(-4.63%)
Jun 05, 2008 14.10 14.61 14.08 14.60 10,652,332 +0.56(+3.97%)
Jun 04, 2008 14.23 14.35 13.91 14.04 13,714,966 -0.26(-1.84%)
Jun 03, 2008 14.38 14.48 14.18 14.30 12,104,018 +0.03(+0.18%)
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.