Macerich Co (NY: MAC )

11.59 +0.19 (+1.67%)
Streaming Delayed Price Updated: 12:55 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.28 36.59 35.19 35.37 10,485 +0.08(+0.21%)
Jun 29, 2010 35.30 36.48 34.95 35.30 2,192 -2.87(-7.52%)
Jun 25, 2010 38.17 38.45 36.75 38.17 1,967,490 +1.25(+3.39%)
Jun 24, 2010 37.95 38.29 36.74 36.92 1,958,723 -1.35(-3.52%)
Jun 23, 2010 38.24 38.88 37.32 38.27 1,383,463 -0.14(-0.37%)
Jun 22, 2010 40.34 40.66 38.38 38.41 1,673,451 -1.66(-4.14%)
Jun 21, 2010 41.37 41.55 39.78 40.07 1,603,723 -0.61(-1.49%)
Jun 18, 2010 40.67 40.82 39.59 40.67 2,287,694 +0.82(+2.05%)
Jun 17, 2010 40.12 40.31 39.22 39.86 1,339,102 -0.01(-0.02%)
Jun 16, 2010 40.68 40.87 39.57 39.87 1,590,782 -1.10(-2.68%)
Jun 15, 2010 39.73 41.12 39.50 40.97 1,310,385 +1.53(+3.87%)
Jun 14, 2010 39.37 40.10 38.86 39.44 1,627,417 +0.62(+1.59%)
Jun 11, 2010 37.18 38.91 36.89 38.82 1,857,796 +0.97(+2.55%)
Jun 10, 2010 37.23 38.20 36.76 37.86 7,953 +1.55(+4.28%)
Jun 09, 2010 36.14 37.28 35.87 36.30 2,789,249 +0.66(+1.86%)
Jun 08, 2010 35.12 35.77 33.95 35.64 2,279,332 +0.58(+1.65%)
Jun 07, 2010 36.02 36.73 34.97 35.06 2,629,468 -0.78(-2.17%)
Jun 04, 2010 35.84 37.79 35.61 35.84 2,847,447 -2.35(-6.16%)
Jun 03, 2010 38.21 38.69 37.44 38.19 649 -0.06(-0.15%)
Jun 02, 2010 38.27 38.43 37.14 38.25 2,668,188 +0.40(+1.05%)
Jun 01, 2010 38.51 39.48 37.70 37.85 1,955,859 -1.36(-3.46%)
May 28, 2010 39.20 40.12 38.75 39.20 2,118,114 -0.07(-0.17%)
May 27, 2010 38.62 39.39 37.55 39.27 3,227,007 +2.07(+5.55%)
May 26, 2010 37.54 38.62 36.75 37.20 7,286,383 +0.27(+0.72%)
May 25, 2010 36.54 37.16 35.74 36.94 422 -1.12(-2.94%)
May 24, 2010 38.15 39.18 37.76 38.06 2,286,651 -0.17(-0.45%)
May 21, 2010 36.53 38.60 35.91 38.23 2,980,142 +0.81(+2.15%)
May 20, 2010 37.17 38.79 37.00 37.42 3,096,308 -1.95(-4.96%)
May 19, 2010 39.81 40.67 38.11 39.37 2,206,043 -0.79(-1.96%)
May 18, 2010 42.08 42.16 39.57 40.16 2,062,607 -1.11(-2.69%)
May 17, 2010 41.32 42.27 39.62 41.27 2,095,418 +0.22(+0.53%)
May 14, 2010 41.05 41.83 40.52 41.05 2,345,581 -0.98(-2.32%)
May 13, 2010 43.03 43.35 41.73 42.03 2,116,930 -1.09(-2.53%)
May 12, 2010 42.47 43.69 42.33 43.12 2,381,119 +1.05(+2.50%)
May 11, 2010 42.59 42.84 41.74 42.07 3,053 +0.25(+0.59%)
May 10, 2010 40.74 41.88 40.63 41.82 3,341,678 +3.19(+8.27%)
May 07, 2010 39.31 40.58 37.69 38.63 4,476,726 +0.08(+0.20%)
May 06, 2010 38.55 41.55 35.96 38.55 105 -1.86(-4.61%)
May 05, 2010 40.97 42.23 40.31 40.41 2,826,850 -1.72(-4.08%)
May 04, 2010 42.90 42.90 41.66 42.13 3,684,785 -1.94(-4.41%)
May 03, 2010 42.83 44.73 42.55 44.08 2,186,057 +1.70(+4.00%)
Apr 30, 2010 43.22 44.27 41.91 42.38 3,959,284 -0.85(-1.97%)
Apr 29, 2010 41.87 43.70 41.82 43.23 2,933,373 +1.98(+4.80%)
Apr 28, 2010 41.46 41.65 40.63 41.25 2,130,417 +0.32(+0.79%)
Apr 27, 2010 42.55 43.18 40.89 40.93 2,821,557 -2.19(-5.08%)
Apr 26, 2010 42.62 43.35 42.49 43.12 2,786,048 +0.46(+1.09%)
Apr 23, 2010 41.06 42.92 40.37 42.65 6,489,499 +1.69(+4.12%)
Apr 22, 2010 39.33 40.99 39.31 40.96 3,726,769 +1.32(+3.32%)
Apr 21, 2010 38.62 39.80 38.62 39.65 2,557,056 +1.03(+2.68%)
Apr 20, 2010 38.30 38.85 37.91 38.62 1,961,209 +0.57(+1.49%)
Apr 19, 2010 37.41 38.58 37.26 38.05 2,823,412 +0.29(+0.78%)
Apr 16, 2010 38.64 38.91 37.55 37.75 6,293,365 -1.01(-2.62%)
Apr 15, 2010 38.80 38.84 37.91 38.77 29,824,862 -2.68(-6.47%)
Apr 14, 2010 41.73 41.79 40.90 41.45 1,476,820 +0.21(+0.51%)
Apr 13, 2010 39.59 41.36 39.51 41.24 2,618,534 +1.53(+3.84%)
Apr 12, 2010 39.81 40.10 39.26 39.72 1,739,379 -0.09(-0.21%)
Apr 09, 2010 38.91 39.98 38.82 39.80 1,959,465 +1.61(+4.22%)
Apr 08, 2010 38.12 38.59 37.92 38.19 1,279,914 -0.17(-0.44%)
Apr 07, 2010 40.06 40.28 38.09 38.36 1,599,606 -1.90(-4.71%)
Apr 06, 2010 38.00 40.42 37.86 40.26 2,676,805 +2.22(+5.83%)
Apr 05, 2010 37.02 38.42 36.91 38.04 1,147,758 +1.29(+3.51%)
Apr 01, 2010 36.65 36.75 36.75 36.75 994,232 +0.44(+1.20%)
Mar 31, 2010 36.78 37.04 36.09 36.31 1,309,770 -0.58(-1.57%)
Mar 30, 2010 37.73 37.73 36.69 36.89 777,413 -0.67(-1.79%)
Mar 29, 2010 37.33 37.99 37.13 37.56 1,118,459 +0.33(+0.89%)
Mar 26, 2010 37.82 38.39 37.13 37.23 1,273,108 -0.31(-0.83%)
Mar 25, 2010 37.62 38.66 37.49 37.55 1,515,519 +0.39(+1.05%)
Mar 24, 2010 36.97 37.40 36.95 37.16 3,296,168 -0.06(-0.15%)
Mar 23, 2010 38.00 38.00 36.98 37.21 1,679,750 -0.72(-1.90%)
Mar 22, 2010 37.11 38.21 36.92 37.93 1,335,020 +0.59(+1.57%)
Mar 19, 2010 38.08 38.08 37.18 37.35 1,594,422 -0.64(-1.70%)
Mar 18, 2010 38.62 38.91 37.95 37.99 1,552,989 -0.94(-2.41%)
Mar 17, 2010 39.03 39.18 38.52 38.93 1,550,907 +0.11(+0.29%)
Mar 16, 2010 37.12 39.05 36.99 38.82 3,091,460 +1.74(+4.70%)
Mar 15, 2010 36.48 37.30 36.45 37.07 1,140,433 -0.08(-0.20%)
Mar 12, 2010 36.88 37.54 36.40 37.15 1,148,621 +0.55(+1.50%)
Mar 11, 2010 36.28 36.71 35.69 36.60 2,037,865 +0.45(+1.23%)
Mar 10, 2010 36.65 36.96 36.06 36.15 1,694,064 -0.44(-1.19%)
Mar 09, 2010 36.50 37.55 36.27 36.59 1,873,672 -0.20(-0.54%)
Mar 08, 2010 36.35 36.95 36.08 36.79 1,179,544 +0.22(+0.60%)
Mar 05, 2010 34.75 36.82 34.75 36.57 2,447,101 +2.03(+5.87%)
Mar 04, 2010 34.45 34.79 34.28 34.54 1,425,943 +0.13(+0.39%)
Mar 03, 2010 35.00 35.34 34.35 34.41 1,165,877 -0.46(-1.33%)
Mar 02, 2010 34.24 35.01 34.24 34.87 2,422,648 +0.82(+2.39%)
Mar 01, 2010 34.03 34.14 33.62 34.06 1,176,485 +0.27(+0.81%)
Feb 26, 2010 33.95 34.18 33.26 33.78 1,402,209 -0.22(-0.64%)
Feb 25, 2010 32.58 34.10 32.47 34.00 1,749,131 +0.73(+2.19%)
Feb 24, 2010 32.04 33.40 31.75 33.27 2,787,352 +1.60(+5.06%)
Feb 23, 2010 31.51 32.21 31.41 31.67 2,230,846 +0.04(+0.12%)
Feb 22, 2010 32.09 32.13 31.56 31.63 1,662,605 -0.26(-0.80%)
Feb 19, 2010 32.27 32.50 31.81 31.89 1,858,664 -0.40(-1.23%)
Feb 18, 2010 31.67 32.52 31.39 32.28 2,591,816 +0.36(+1.13%)
Feb 17, 2010 30.34 32.11 30.34 31.92 3,067,330 +1.59(+5.25%)
Feb 16, 2010 29.62 30.40 29.34 30.33 2,227,318 +1.09(+3.73%)
Feb 12, 2010 28.18 29.24 29.24 29.24 2,534,215 +0.83(+2.94%)
Feb 11, 2010 28.20 28.54 27.77 28.41 2,579,734 -0.17(-0.59%)
Feb 10, 2010 28.44 29.17 28.07 28.58 1,867,633 +0.07(+0.23%)
Feb 09, 2010 29.13 29.15 28.21 28.51 2,838,031 -0.07(-0.26%)
Feb 08, 2010 29.09 29.44 28.59 28.59 1,872,033 -0.68(-2.33%)
Feb 05, 2010 28.32 29.32 28.20 29.27 2,484,940 +1.07(+3.78%)
Feb 04, 2010 28.85 28.99 28.19 28.20 2,858,949 -1.04(-3.55%)
Feb 03, 2010 29.68 29.84 28.77 29.24 1,305,146 -0.67(-2.25%)
Feb 02, 2010 29.63 30.53 29.16 29.91 2,606,892 +0.52(+1.76%)
Feb 01, 2010 29.08 29.64 28.97 29.39 1,712,537 +0.56(+1.93%)
Jan 29, 2010 29.31 29.77 28.30 28.84 2,290,529 -0.22(-0.77%)
Jan 28, 2010 30.01 30.03 28.70 29.06 1,463,152 -0.79(-2.66%)
Jan 27, 2010 29.18 30.00 28.75 29.86 1,923,901 +0.53(+1.82%)
Jan 26, 2010 30.10 30.45 29.28 29.32 1,583,740 -0.96(-3.18%)
Jan 25, 2010 30.07 30.35 29.15 30.29 1,463,827 +0.79(+2.69%)
Jan 22, 2010 30.21 30.89 29.39 29.49 1,999,202 -0.78(-2.56%)
Jan 21, 2010 31.69 31.78 30.17 30.27 2,286,580 -1.23(-3.92%)
Jan 20, 2010 31.47 32.11 31.32 31.50 2,263,707 -0.41(-1.29%)
Jan 19, 2010 30.65 32.08 30.64 31.91 1,888,231 +1.27(+4.15%)
Jan 15, 2010 31.02 30.64 30.64 30.64 1,462,589 -0.46(-1.47%)
Jan 14, 2010 30.69 31.29 30.27 31.10 1,663,566 +0.26(+0.85%)
Jan 13, 2010 30.16 30.95 29.89 30.84 1,667,758 +0.71(+2.36%)
Jan 12, 2010 30.38 30.82 29.86 30.13 1,829,111 -0.65(-2.13%)
Jan 11, 2010 31.16 31.31 30.66 30.78 1,561,821 +0.08(+0.27%)
Jan 08, 2010 31.40 31.40 30.16 30.70 2,322,707 -0.59(-1.88%)
Jan 07, 2010 31.20 31.49 30.51 31.29 3,089,005 +0.12(+0.39%)
Jan 06, 2010 32.26 32.59 31.03 31.17 2,969,624 -1.02(-3.17%)
Jan 05, 2010 32.28 32.48 31.86 32.18 2,889,358 -0.38(-1.18%)
Jan 04, 2010 34.01 34.69 32.22 32.57 2,826,790 -1.04(-3.09%)
Dec 31, 2009 33.50 33.61 33.61 33.61 2,433,619 +0.13(+0.39%)
Dec 30, 2009 33.90 33.93 33.01 33.47 2,359,283 -0.54(-1.59%)
Dec 29, 2009 35.23 35.57 33.90 34.02 2,333,176 -1.15(-3.27%)
Dec 28, 2009 34.62 35.73 34.58 35.17 2,208,744 +0.58(+1.68%)
Dec 24, 2009 34.03 34.68 33.97 34.59 890,582 +0.47(+1.37%)
Dec 23, 2009 31.98 35.59 31.98 34.12 6,587,084 +2.08(+6.51%)
Dec 22, 2009 31.31 32.05 31.24 32.03 2,040,712 +0.81(+2.60%)
Dec 21, 2009 30.75 31.30 30.71 31.22 1,900,766 +0.48(+1.55%)
Dec 18, 2009 30.05 30.85 30.01 30.74 3,633,717 +0.69(+2.30%)
Dec 17, 2009 29.51 30.18 29.28 30.05 2,066,780 +0.05(+0.16%)
Dec 16, 2009 29.94 30.14 29.64 30.01 1,506,650 +0.37(+1.26%)
Dec 15, 2009 29.67 30.10 29.22 29.63 1,215,801 -0.25(-0.84%)
Dec 14, 2009 29.68 30.01 29.50 29.88 2,082,346 +0.71(+2.44%)
Dec 11, 2009 28.64 29.24 28.14 29.17 1,221,505 +0.92(+3.24%)
Dec 10, 2009 28.13 28.34 27.77 28.26 1,630,938 +0.34(+1.21%)
Dec 09, 2009 27.73 28.19 27.21 27.92 1,475,726 +0.20(+0.71%)
Dec 08, 2009 27.54 28.12 27.35 27.73 1,572,274 -0.01(-0.03%)
Dec 07, 2009 28.22 28.61 27.61 27.73 1,904,713 -0.63(-2.21%)
Dec 04, 2009 28.56 29.29 27.76 28.36 2,919,522 +0.47(+1.68%)
Dec 03, 2009 28.13 28.88 27.75 27.89 2,911,690 -0.05(-0.17%)
Dec 02, 2009 28.08 28.36 27.60 27.94 3,167,042 -0.01(-0.03%)
Dec 01, 2009 28.04 28.18 27.46 27.95 2,110,694 +0.13(+0.47%)
Nov 30, 2009 26.65 28.00 26.24 27.82 3,433,725 +1.23(+4.64%)
Nov 27, 2009 26.74 26.99 26.30 26.59 943,291 -0.88(-3.20%)
Nov 25, 2009 28.01 28.40 27.23 27.46 1,807,689 -0.29(-1.04%)
Nov 24, 2009 27.87 27.99 27.55 27.75 2,015,612 -0.20(-0.70%)
Nov 23, 2009 28.75 29.40 27.70 27.95 2,652,723 -0.11(-0.40%)
Nov 20, 2009 28.42 28.59 27.90 28.06 2,097,874 -0.57(-1.99%)
Nov 19, 2009 29.50 29.54 28.50 28.63 2,355,051 -1.28(-4.28%)
Nov 18, 2009 29.86 30.24 29.57 29.91 2,984,073 +0.14(+0.47%)
Nov 17, 2009 30.18 30.87 29.73 29.77 1,551,983 -0.70(-2.30%)
Nov 16, 2009 30.63 30.93 30.03 30.47 2,162,054 +0.09(+0.31%)
Nov 13, 2009 30.61 30.73 30.14 30.38 1,658,856 +0.00(+0.00%)
Nov 12, 2009 30.42 31.09 30.21 30.38 2,179,934 -0.07(-0.25%)
Nov 11, 2009 29.67 30.55 29.47 30.46 2,076,936 +1.24(+4.26%)
Nov 10, 2009 29.54 29.88 29.04 29.21 1,895,428 -0.56(-1.88%)
Nov 09, 2009 28.16 29.80 28.08 29.77 2,072,625 +1.74(+6.20%)
Nov 06, 2009 28.51 28.82 27.69 28.03 1,772,404 -0.86(-2.98%)
Nov 05, 2009 28.53 29.26 27.54 28.89 2,118,156 +1.05(+3.76%)
Nov 04, 2009 29.14 29.31 27.83 27.85 3,217,890 -0.70(-2.46%)
Nov 03, 2009 27.24 28.59 26.78 28.55 2,546,897 +0.94(+3.42%)
Nov 02, 2009 27.78 28.41 26.32 27.60 2,794,983 -0.25(-0.91%)
Oct 30, 2009 27.32 28.04 26.48 27.86 5,175,319 +0.21(+0.78%)
Oct 29, 2009 26.25 27.73 26.25 27.64 3,664,409 +1.39(+5.31%)
Oct 28, 2009 27.77 28.37 26.16 26.25 3,576,715 -1.57(-5.65%)
Oct 27, 2009 28.78 28.86 27.70 27.82 2,341,681 -0.80(-2.81%)
Oct 26, 2009 29.15 29.86 28.48 28.62 2,703,703 -0.37(-1.29%)
Oct 23, 2009 29.02 29.13 28.77 29.00 2,789,344 -0.04(-0.13%)
Oct 22, 2009 28.37 29.06 27.58 29.03 9,365,680 +1.17(+4.19%)
Oct 21, 2009 27.34 28.83 27.34 27.87 2,395,635 +0.32(+1.15%)
Oct 20, 2009 27.42 27.75 27.42 27.55 2,391,589 -0.07(-0.27%)
Oct 19, 2009 27.35 27.74 26.99 27.62 1,578,961 +0.36(+1.34%)
Oct 16, 2009 27.65 27.90 26.85 27.26 1,800,434 -0.80(-2.86%)
Oct 15, 2009 27.92 28.36 27.64 28.06 1,638,024 +0.17(+0.60%)
Oct 14, 2009 27.70 28.26 27.37 27.89 2,535,021 +0.75(+2.75%)
Oct 13, 2009 26.86 27.56 26.40 27.15 2,052,289 -0.86(-3.07%)
Oct 12, 2009 27.71 28.51 27.59 28.01 1,684,854 -0.03(-0.10%)
Oct 09, 2009 27.96 28.56 27.48 28.03 1,934,147 -0.11(-0.40%)
Oct 08, 2009 26.98 28.23 26.85 28.15 2,658,157 +1.55(+5.83%)
Oct 07, 2009 26.42 26.88 25.92 26.59 1,391,755 -0.03(-0.11%)
Oct 06, 2009 27.53 28.18 26.33 26.62 2,266,098 -0.36(-1.35%)
Oct 05, 2009 26.22 27.42 26.07 26.99 2,244,986 +0.93(+3.55%)
Oct 02, 2009 25.53 27.19 24.93 26.06 3,930,045 -0.04(-0.14%)
Oct 01, 2009 27.90 28.48 25.95 26.10 3,841,615 -2.25(-7.95%)
Sep 30, 2009 29.18 29.42 27.69 28.35 3,059,589 -0.67(-2.32%)
Sep 29, 2009 30.17 30.17 28.76 29.02 2,340,045 -0.19(-0.64%)
Sep 28, 2009 28.71 29.86 28.71 29.21 2,795,317 +0.68(+2.39%)
Sep 25, 2009 28.34 29.71 27.81 28.53 3,342,787 -0.03(-0.10%)
Sep 24, 2009 31.43 31.43 28.07 28.56 4,362,069 -2.14(-6.97%)
Sep 23, 2009 32.25 32.78 30.61 30.70 3,358,014 -2.35(-7.10%)
Sep 22, 2009 31.54 33.28 30.94 33.04 3,560,742 +2.11(+6.83%)
Sep 21, 2009 30.80 32.11 30.49 30.93 2,276,636 -0.56(-1.78%)
Sep 18, 2009 31.18 32.17 30.49 31.49 3,016,316 +0.56(+1.81%)
Sep 17, 2009 30.91 33.19 29.58 30.93 4,503,974 +1.02(+3.42%)
Sep 16, 2009 29.18 31.05 29.02 29.91 3,178,737 +1.07(+3.71%)
Sep 15, 2009 29.17 29.80 28.45 28.84 2,937,378 -0.15(-0.52%)
Sep 14, 2009 27.20 29.11 26.89 28.99 2,407,702 +1.46(+5.30%)
Sep 11, 2009 27.15 27.89 26.84 27.53 2,433,181 +0.41(+1.52%)
Sep 10, 2009 26.30 27.21 25.73 27.12 2,210,029 +0.86(+3.28%)
Sep 09, 2009 25.22 26.64 25.01 26.26 1,771,213 +0.97(+3.84%)
Sep 08, 2009 24.81 25.78 24.58 25.29 2,333,055 +0.81(+3.32%)
Sep 04, 2009 24.39 24.62 23.70 24.47 1,468,601 +0.03(+0.11%)
Sep 03, 2009 24.09 24.55 23.27 24.44 3,899,173 +0.67(+2.83%)
Sep 02, 2009 24.58 24.70 23.73 23.77 2,595,960 -0.78(-3.16%)
Sep 01, 2009 26.63 26.71 24.52 24.55 3,422,237 -2.24(-8.37%)
Aug 31, 2009 27.48 27.62 26.49 26.79 3,441,501 -1.29(-4.59%)
Aug 28, 2009 27.02 28.25 26.87 28.08 3,411,743 +1.45(+5.44%)
Aug 27, 2009 25.52 26.71 24.95 26.63 2,589,522 +1.08(+4.24%)
Aug 26, 2009 24.99 25.56 24.26 25.55 2,673,879 +0.67(+2.71%)
Aug 25, 2009 24.33 25.07 24.11 24.87 1,787,632 +0.73(+3.02%)
Aug 24, 2009 24.26 25.12 23.95 24.15 2,091,073 +0.10(+0.43%)
Aug 21, 2009 23.64 24.83 23.51 24.04 2,296,043 +0.71(+3.05%)
Aug 20, 2009 22.15 23.41 22.13 23.33 2,576,895 +1.31(+5.94%)
Aug 19, 2009 22.15 22.43 21.61 22.02 2,466,803 -1.01(-4.38%)
Aug 18, 2009 22.99 23.43 22.53 23.03 2,147,769 -0.10(-0.45%)
Aug 17, 2009 23.73 24.04 22.57 23.14 2,301,768 -1.48(-6.00%)
Aug 14, 2009 24.96 25.00 23.79 24.61 1,790,642 -0.29(-1.16%)
Aug 13, 2009 25.23 25.23 24.14 24.90 2,337,807 +0.22(+0.91%)
Aug 12, 2009 24.95 25.30 24.49 24.68 2,864,230 -0.27(-1.09%)
Aug 11, 2009 25.15 25.69 24.15 24.95 2,879,348 -0.91(-3.51%)
Aug 10, 2009 25.27 26.52 25.00 25.86 5,507,498 +0.24(+0.95%)
Aug 07, 2009 24.03 26.20 23.43 25.61 4,843,151 +2.17(+9.25%)
Aug 06, 2009 22.06 24.33 22.05 23.44 6,925,711 +1.71(+7.87%)
Aug 05, 2009 20.06 22.25 19.60 21.73 4,209,279 +1.68(+8.39%)
Aug 04, 2009 18.60 20.71 18.27 20.05 5,492,403 +1.32(+7.04%)
Aug 03, 2009 18.58 18.77 18.12 18.73 2,649,839 +0.35(+1.88%)
Jul 31, 2009 18.27 18.74 18.24 18.39 3,151,977 +0.32(+1.76%)
Jul 30, 2009 17.72 18.73 17.71 18.07 2,694,207 +0.54(+3.09%)
Jul 29, 2009 17.43 17.93 17.29 17.53 1,024,025 -0.20(-1.11%)
Jul 28, 2009 17.52 17.85 17.06 17.72 1,534,646 +0.10(+0.58%)
Jul 27, 2009 17.14 17.81 16.93 17.62 2,136,870 -0.07(-0.42%)
Jul 24, 2009 17.19 17.74 16.82 17.70 1,924,305 +0.17(+0.96%)
Jul 23, 2009 16.36 17.81 16.04 17.53 3,297,684 +1.40(+8.70%)
Jul 22, 2009 16.10 16.83 15.73 16.12 2,855,013 -0.14(-0.86%)
Jul 21, 2009 17.07 17.28 16.00 16.27 3,044,405 -0.78(-4.55%)
Jul 20, 2009 16.14 17.16 16.08 17.04 2,606,494 +1.03(+6.42%)
Jul 17, 2009 16.53 16.73 15.49 16.01 2,999,207 -0.57(-3.44%)
Jul 16, 2009 16.16 16.85 15.76 16.58 1,553,947 +0.29(+1.78%)
Jul 15, 2009 15.88 16.68 15.52 16.29 2,874,151 +0.93(+6.09%)
Jul 14, 2009 14.88 15.42 14.52 15.36 1,978,218 +0.37(+2.50%)
Jul 13, 2009 14.04 15.07 13.79 14.98 2,709,941 +1.00(+7.15%)
Jul 10, 2009 13.77 14.12 13.52 13.98 2,562,588 +0.13(+0.94%)
Jul 09, 2009 14.87 14.87 13.78 13.85 3,051,498 -0.58(-4.02%)
Jul 08, 2009 14.93 15.14 14.02 14.43 2,981,060 -0.40(-2.71%)
Jul 07, 2009 16.35 16.43 14.77 14.84 3,656,221 -1.52(-9.31%)
Jul 06, 2009 15.89 16.84 15.80 16.36 3,984,438 +0.47(+2.94%)
Jul 02, 2009 16.48 16.65 15.89 15.89 2,438,581 -0.88(-5.24%)
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.