Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 60.52 60.65 59.96 60.50 1,134,320 +0.12(+0.20%)
Sep 29, 2014 60.17 60.42 59.72 60.38 876,464 -0.12(-0.20%)
Sep 26, 2014 59.47 60.63 59.36 60.50 787,984 +0.95(+1.59%)
Sep 25, 2014 60.02 60.14 59.53 59.55 611,225 -0.48(-0.81%)
Sep 24, 2014 60.47 61.13 60.00 60.04 1,355,357 -0.45(-0.74%)
Sep 23, 2014 61.08 61.30 60.48 60.48 989,651 -0.59(-0.96%)
Sep 22, 2014 61.50 61.56 60.94 61.07 1,136,629 -0.61(-0.98%)
Sep 19, 2014 61.80 61.92 61.51 61.68 1,585,054 +0.19(+0.31%)
Sep 18, 2014 61.79 61.87 61.31 61.49 1,704,579 -0.31(-0.51%)
Sep 17, 2014 62.16 62.52 61.61 61.80 991,452 -0.19(-0.31%)
Sep 16, 2014 61.01 62.18 60.91 61.99 1,457,800 +1.09(+1.79%)
Sep 15, 2014 60.75 61.32 60.58 60.90 949,017 +0.13(+0.22%)
Sep 12, 2014 62.27 62.41 60.46 60.77 1,724,934 -1.73(-2.78%)
Sep 11, 2014 62.01 62.90 62.01 62.50 1,158,441 +0.11(+0.18%)
Sep 10, 2014 62.50 62.64 62.27 62.39 1,760,089 -0.28(-0.45%)
Sep 09, 2014 62.62 62.83 62.43 62.67 938,881 -0.11(-0.18%)
Sep 08, 2014 62.86 63.06 62.66 62.79 995,308 -0.27(-0.42%)
Sep 05, 2014 62.55 63.07 62.37 63.05 798,537 +0.49(+0.79%)
Sep 04, 2014 62.34 62.90 62.16 62.56 977,959 +0.15(+0.24%)
Sep 03, 2014 62.14 62.45 62.02 62.41 815,600 +0.30(+0.49%)
Sep 02, 2014 62.01 62.15 61.67 62.10 1,025,975 +0.22(+0.35%)
Aug 29, 2014 61.76 61.89 61.89 61.89 1,022,822 +0.31(+0.51%)
Aug 28, 2014 61.78 61.91 61.45 61.57 619,960 -0.23(-0.37%)
Aug 27, 2014 61.97 62.18 61.66 61.80 495,347 -0.18(-0.29%)
Aug 26, 2014 61.66 61.96 61.65 61.98 753,289 +0.57(+0.93%)
Aug 25, 2014 61.81 61.82 61.18 61.41 453,091 -0.09(-0.15%)
Aug 22, 2014 61.91 62.06 61.33 61.51 396,126 -0.55(-0.89%)
Aug 21, 2014 62.23 62.58 62.04 62.06 538,622 -0.01(-0.02%)
Aug 20, 2014 61.85 62.23 61.56 62.07 936,468 +0.15(+0.25%)
Aug 19, 2014 61.98 62.14 61.74 61.91 1,098,785 +0.05(+0.08%)
Aug 18, 2014 61.79 62.07 61.59 61.87 909,634 -0.18(-0.29%)
Aug 15, 2014 62.62 62.73 61.89 62.05 850,196 -0.27(-0.43%)
Aug 14, 2014 62.84 62.93 62.28 62.31 568,908 -0.50(-0.80%)
Aug 13, 2014 61.90 62.81 61.82 62.82 636,499 +1.07(+1.73%)
Aug 12, 2014 61.78 62.10 61.60 61.74 414,541 -0.19(-0.31%)
Aug 11, 2014 61.46 62.17 61.43 61.93 663,136 +0.45(+0.74%)
Aug 08, 2014 61.16 61.39 60.66 61.48 829,442 +0.59(+0.97%)
Aug 07, 2014 60.52 61.27 60.45 60.89 825,871 +0.45(+0.75%)
Aug 06, 2014 60.94 60.99 60.36 60.44 1,176,938 -0.56(-0.92%)
Aug 05, 2014 61.26 61.56 60.90 61.00 1,007,288 -0.53(-0.86%)
Aug 04, 2014 61.43 61.64 60.83 61.53 835,067 +0.09(+0.15%)
Aug 01, 2014 61.62 62.11 60.94 61.43 873,247 -0.19(-0.31%)
Jul 31, 2014 62.43 62.63 61.58 61.62 1,163,357 -1.04(-1.66%)
Jul 30, 2014 63.17 63.45 62.23 62.66 857,921 -0.47(-0.75%)
Jul 29, 2014 64.01 64.25 63.11 63.14 902,151 -0.85(-1.33%)
Jul 28, 2014 63.62 64.25 63.48 63.99 712,062 +0.56(+0.88%)
Jul 25, 2014 63.80 64.24 63.29 63.43 1,428,673 -0.34(-0.54%)
Jul 24, 2014 64.82 65.09 63.33 63.77 1,103,940 -1.41(-2.17%)
Jul 23, 2014 64.89 65.22 64.75 65.18 562,835 +0.18(+0.28%)
Jul 22, 2014 64.83 65.20 64.75 65.00 529,276 +0.30(+0.47%)
Jul 21, 2014 64.80 64.86 64.39 64.70 447,118 -0.14(-0.22%)
Jul 18, 2014 64.50 65.08 64.27 64.84 703,150 +0.55(+0.86%)
Jul 17, 2014 64.10 64.61 63.88 64.29 1,098,862 -0.18(-0.28%)
Jul 16, 2014 64.27 64.51 64.09 64.47 506,607 +0.27(+0.43%)
Jul 15, 2014 64.27 64.64 63.84 64.20 775,783 -0.16(-0.25%)
Jul 14, 2014 63.98 64.39 63.72 64.36 596,006 +0.55(+0.86%)
Jul 11, 2014 63.62 63.89 63.26 63.81 400,148 +0.26(+0.40%)
Jul 10, 2014 63.20 63.85 63.20 63.55 459,278 +0.10(+0.16%)
Jul 09, 2014 63.52 63.55 62.77 63.45 397,744 +0.04(+0.06%)
Jul 08, 2014 63.25 63.63 62.99 63.41 522,078 +0.12(+0.19%)
Jul 07, 2014 62.69 63.34 62.69 63.29 849,582 +0.49(+0.78%)
Jul 03, 2014 63.20 62.80 62.80 62.80 583,731 -0.49(-0.78%)
Jul 02, 2014 63.57 63.70 63.01 63.29 529,255 -0.43(-0.67%)
Jul 01, 2014 63.47 63.93 62.95 63.72 481,741 +0.45(+0.70%)
Jun 30, 2014 63.36 63.57 62.61 63.27 776,150 -0.05(-0.07%)
Jun 27, 2014 62.45 63.39 62.45 63.32 599,491 +0.75(+1.20%)
Jun 26, 2014 63.03 63.14 62.33 62.57 361,751 -0.41(-0.65%)
Jun 25, 2014 63.02 63.38 62.91 62.98 453,548 -0.15(-0.24%)
Jun 24, 2014 63.08 63.44 63.02 63.13 455,629 -0.09(-0.13%)
Jun 23, 2014 63.53 64.05 63.17 63.21 409,741 -0.46(-0.73%)
Jun 20, 2014 63.12 63.72 62.80 63.68 1,016,593 +0.36(+0.57%)
Jun 19, 2014 62.79 63.34 62.62 63.32 599,797 +0.42(+0.66%)
Jun 18, 2014 62.09 63.10 61.92 62.90 688,720 +0.82(+1.31%)
Jun 17, 2014 61.73 62.16 61.42 62.09 433,725 +0.17(+0.28%)
Jun 16, 2014 61.90 62.30 61.58 61.91 551,337 -0.04(-0.06%)
Jun 13, 2014 61.84 61.96 61.01 61.95 387,787 +0.26(+0.41%)
Jun 12, 2014 61.96 62.04 61.24 61.70 919,554 -0.32(-0.52%)
Jun 11, 2014 62.41 62.59 61.59 62.02 591,822 -0.47(-0.76%)
Jun 10, 2014 62.82 63.17 62.28 62.49 488,546 -1.53(-2.38%)
Jun 06, 2014 64.43 64.72 63.78 64.02 513,052 -0.35(-0.54%)
Jun 05, 2014 63.15 64.45 62.88 64.37 533,164 +1.29(+2.04%)
Jun 04, 2014 62.85 63.25 62.79 63.08 498,396 +0.09(+0.14%)
Jun 03, 2014 62.82 63.11 62.64 63.00 361,337 +0.05(+0.08%)
Jun 02, 2014 62.62 63.16 62.50 62.95 523,607 +0.35(+0.56%)
May 30, 2014 62.27 62.76 62.04 62.60 721,920 +0.30(+0.49%)
May 29, 2014 62.15 62.37 61.86 62.29 602,086 +0.14(+0.23%)
May 28, 2014 62.26 62.32 61.64 62.15 551,160 -0.22(-0.35%)
May 27, 2014 62.29 62.52 62.02 62.37 329,939 +0.23(+0.37%)
May 23, 2014 61.74 62.14 62.14 62.14 369,883 +0.09(+0.15%)
May 22, 2014 61.90 62.22 61.67 62.05 233,483 +0.20(+0.32%)
May 21, 2014 62.08 62.44 61.68 61.85 431,017 -0.10(-0.17%)
May 20, 2014 62.39 62.58 61.58 61.95 472,075 -0.34(-0.55%)
May 19, 2014 62.59 62.59 61.91 62.29 477,841 -0.33(-0.53%)
May 16, 2014 61.71 62.66 61.31 62.63 750,489 +0.78(+1.26%)
May 15, 2014 62.05 62.05 61.23 61.85 529,473 -0.23(-0.37%)
May 14, 2014 61.86 62.27 61.49 62.08 444,300 +0.23(+0.37%)
May 13, 2014 62.47 62.96 61.79 61.85 513,326 -0.57(-0.91%)
May 12, 2014 62.59 62.76 62.22 62.42 571,595 -0.03(-0.05%)
May 09, 2014 62.38 62.61 61.61 62.45 638,404 +0.11(+0.18%)
May 08, 2014 62.00 62.50 61.86 62.33 798,356 +0.31(+0.50%)
May 07, 2014 61.16 62.04 61.10 62.02 799,832 +0.44(+0.71%)
May 06, 2014 61.50 61.75 61.26 61.58 519,616 -0.04(-0.06%)
May 05, 2014 61.46 61.73 61.21 61.62 386,519 -0.09(-0.15%)
May 02, 2014 61.48 62.19 60.99 61.72 592,111 +0.06(+0.09%)
May 01, 2014 61.38 61.72 60.51 61.66 633,380 +0.13(+0.22%)
Apr 30, 2014 60.54 61.56 60.52 61.53 677,763 +0.51(+0.84%)
Apr 29, 2014 61.43 61.73 60.74 61.01 554,643 -0.27(-0.43%)
Apr 28, 2014 60.98 61.37 60.67 61.28 718,385 +0.69(+1.14%)
Apr 25, 2014 60.78 61.09 60.40 60.59 540,865 -0.32(-0.53%)
Apr 24, 2014 60.79 61.06 60.61 60.91 510,374 +0.25(+0.41%)
Apr 23, 2014 61.43 61.43 60.40 60.66 1,185,787 -0.70(-1.14%)
Apr 22, 2014 61.73 61.90 60.96 61.36 1,359,887 -0.48(-0.78%)
Apr 21, 2014 62.01 62.19 61.24 61.85 1,578,645 -0.31(-0.50%)
Apr 17, 2014 62.41 62.16 62.16 62.16 2,013,784 -0.47(-0.76%)
Apr 16, 2014 61.61 62.90 61.51 62.64 1,423,406 +1.02(+1.66%)
Apr 15, 2014 60.25 61.63 60.22 61.61 1,791,841 +1.29(+2.14%)
Apr 14, 2014 60.06 60.36 59.80 60.32 703,858 +0.52(+0.87%)
Apr 11, 2014 59.56 60.06 59.56 59.80 1,130,783 +0.08(+0.13%)
Apr 10, 2014 60.27 60.34 59.46 59.73 974,994 -0.46(-0.76%)
Apr 09, 2014 60.27 60.47 59.91 60.18 710,356 +0.06(+0.09%)
Apr 08, 2014 59.87 60.17 59.39 60.12 692,715 +0.16(+0.27%)
Apr 07, 2014 59.46 60.27 59.46 59.96 767,905 +0.56(+0.94%)
Apr 04, 2014 59.54 59.79 59.16 59.40 500,227 +0.33(+0.56%)
Apr 03, 2014 59.27 59.38 58.89 59.07 607,204 -0.15(-0.26%)
Apr 02, 2014 59.20 59.51 59.00 59.22 565,679 +0.03(+0.05%)
Apr 01, 2014 59.01 59.41 58.45 59.19 721,146 +0.11(+0.19%)
Mar 31, 2014 58.81 59.16 58.21 59.08 655,530 +0.61(+1.04%)
Mar 28, 2014 58.00 58.83 57.98 58.47 446,883 +0.55(+0.95%)
Mar 27, 2014 57.33 58.05 57.07 57.92 488,770 +0.45(+0.79%)
Mar 26, 2014 58.44 58.44 57.42 57.47 950,123 -0.35(-0.61%)
Mar 25, 2014 57.23 57.90 56.95 57.82 693,274 +0.84(+1.48%)
Mar 24, 2014 57.55 57.55 56.65 56.98 618,170 -0.43(-0.74%)
Mar 21, 2014 56.81 57.74 56.75 57.40 1,572,122 +0.96(+1.70%)
Mar 20, 2014 56.76 57.11 55.80 56.45 999,871 -0.02(-0.03%)
Mar 19, 2014 57.82 57.93 56.28 56.46 723,845 -1.22(-2.12%)
Mar 18, 2014 57.40 57.75 57.16 57.69 624,223 +0.32(+0.56%)
Mar 17, 2014 57.00 57.45 56.91 57.36 810,688 +0.52(+0.92%)
Mar 14, 2014 56.60 57.01 56.60 56.84 534,204 +0.25(+0.44%)
Mar 13, 2014 57.17 57.18 56.51 56.60 678,322 -0.37(-0.65%)
Mar 12, 2014 56.61 57.04 56.50 56.97 692,460 +0.21(+0.37%)
Mar 11, 2014 56.66 56.94 56.42 56.76 685,946 +0.28(+0.50%)
Mar 10, 2014 57.16 57.16 56.18 56.47 707,286 -0.64(-1.11%)
Mar 07, 2014 57.87 58.07 56.78 57.11 647,171 -0.82(-1.42%)
Mar 06, 2014 58.54 58.74 57.76 57.93 809,525 -0.64(-1.10%)
Mar 05, 2014 58.50 58.71 57.91 58.58 756,918 +0.04(+0.06%)
Mar 04, 2014 57.53 58.59 57.53 58.54 975,448 +1.55(+2.73%)
Mar 03, 2014 56.80 57.18 56.27 56.99 803,021 -0.01(-0.02%)
Feb 28, 2014 56.96 57.33 56.71 57.00 1,350,115 +0.09(+0.17%)
Feb 27, 2014 57.36 57.71 56.68 56.90 608,041 -0.43(-0.74%)
Feb 26, 2014 57.36 57.56 57.18 57.33 708,717 -0.06(-0.10%)
Feb 25, 2014 57.58 57.85 57.31 57.38 1,057,859 -0.21(-0.36%)
Feb 24, 2014 57.73 58.15 57.57 57.59 648,727 +0.09(+0.15%)
Feb 21, 2014 57.00 57.72 56.83 57.51 714,383 +0.52(+0.91%)
Feb 20, 2014 57.47 57.90 56.77 56.99 619,509 -0.45(-0.78%)
Feb 19, 2014 57.24 58.02 57.06 57.43 847,254 -0.63(-1.09%)
Feb 18, 2014 57.75 58.08 57.30 58.07 632,583 +0.34(+0.59%)
Feb 14, 2014 57.19 57.73 57.73 57.73 509,776 +0.39(+0.68%)
Feb 13, 2014 56.71 57.60 56.56 57.34 611,506 +0.33(+0.58%)
Feb 12, 2014 57.08 57.27 56.73 57.00 471,734 -0.05(-0.08%)
Feb 11, 2014 56.48 57.45 56.48 57.05 624,537 +0.35(+0.62%)
Feb 10, 2014 56.03 56.82 55.88 56.70 541,604 +0.56(+1.00%)
Feb 07, 2014 55.67 56.23 55.47 56.14 885,865 +0.75(+1.35%)
Feb 06, 2014 54.67 55.47 54.55 55.39 773,748 +0.90(+1.65%)
Feb 05, 2014 53.63 54.55 53.14 54.49 1,192,059 +0.82(+1.54%)
Feb 04, 2014 53.16 53.83 52.90 53.67 1,347,398 +0.83(+1.58%)
Feb 03, 2014 53.74 53.84 52.62 52.83 1,411,049 -0.82(-1.52%)
Jan 31, 2014 52.55 54.02 52.41 53.65 1,153,854 +0.45(+0.84%)
Jan 30, 2014 53.05 53.38 52.81 53.20 871,126 +0.52(+0.99%)
Jan 29, 2014 52.86 53.32 52.33 52.68 1,004,294 -0.63(-1.17%)
Jan 28, 2014 53.29 53.72 53.20 53.31 840,800 +0.08(+0.14%)
Jan 27, 2014 54.11 54.33 53.19 53.23 913,318 -0.89(-1.65%)
Jan 24, 2014 55.03 55.33 53.93 54.12 1,382,586 -1.18(-2.13%)
Jan 23, 2014 55.57 55.82 55.10 55.30 1,344,521 -0.55(-0.98%)
Jan 22, 2014 55.68 56.03 55.37 55.85 1,129,844 +0.64(+1.15%)
Jan 21, 2014 55.29 55.43 54.76 55.21 923,267 +0.20(+0.36%)
Jan 17, 2014 55.89 55.01 55.01 55.01 732,275 -0.82(-1.46%)
Jan 16, 2014 55.93 56.12 55.36 55.83 884,521 -0.09(-0.17%)
Jan 15, 2014 55.73 56.13 55.73 55.92 987,579 +0.19(+0.34%)
Jan 14, 2014 55.60 55.89 55.55 55.73 663,984 +0.32(+0.58%)
Jan 13, 2014 55.73 55.92 55.28 55.41 989,760 -0.43(-0.76%)
Jan 10, 2014 56.15 56.37 55.49 55.84 1,425,398 +0.09(+0.15%)
Jan 09, 2014 55.97 56.21 55.28 55.75 805,838 -0.19(-0.34%)
Jan 08, 2014 55.89 56.27 55.18 55.94 862,419 +0.03(+0.05%)
Jan 07, 2014 55.73 56.23 55.50 55.91 881,362 +0.24(+0.43%)
Jan 06, 2014 55.83 55.95 55.35 55.68 1,119,360 +0.05(+0.09%)
Jan 03, 2014 55.20 55.92 55.12 55.63 1,085,407 +0.29(+0.53%)
Jan 02, 2014 55.63 55.76 54.82 55.34 809,622 -0.48(-0.87%)
Dec 31, 2013 56.24 55.82 55.82 55.82 778,168 -0.44(-0.78%)
Dec 30, 2013 56.08 56.32 56.01 56.26 415,139 +0.17(+0.30%)
Dec 27, 2013 56.26 56.26 55.55 56.09 470,939 -0.26(-0.45%)
Dec 26, 2013 56.59 56.87 55.99 56.34 446,877 +0.04(+0.07%)
Dec 24, 2013 56.24 56.46 56.16 56.30 280,869 +0.04(+0.07%)
Dec 23, 2013 56.24 56.64 56.09 56.27 1,026,246 +0.38(+0.68%)
Dec 20, 2013 55.38 56.02 55.38 55.89 1,647,502 +0.30(+0.55%)
Dec 19, 2013 56.24 56.36 55.25 55.58 687,112 -0.85(-1.51%)
Dec 18, 2013 55.86 56.61 54.70 56.44 1,285,971 +0.79(+1.41%)
Dec 17, 2013 55.33 56.13 55.22 55.65 1,027,082 +0.21(+0.38%)
Dec 16, 2013 55.46 55.80 55.09 55.44 652,434 -0.02(-0.03%)
Dec 13, 2013 55.66 56.23 55.18 55.46 1,060,855 +0.01(+0.02%)
Dec 12, 2013 55.48 55.72 54.93 55.45 1,341,979 -0.14(-0.26%)
Dec 11, 2013 57.12 57.13 55.56 55.59 1,147,200 -1.29(-2.27%)
Dec 10, 2013 57.14 57.42 56.69 56.88 751,962 -0.31(-0.55%)
Dec 09, 2013 57.33 57.59 56.81 57.19 1,225,576 -0.14(-0.25%)
Dec 06, 2013 56.59 57.39 56.42 57.34 1,387,226 +1.15(+2.04%)
Dec 05, 2013 55.18 56.26 54.95 56.19 1,920,684 +0.87(+1.58%)
Dec 04, 2013 53.83 55.46 53.08 55.32 1,960,650 +1.03(+1.90%)
Dec 03, 2013 53.56 54.34 53.09 54.28 1,150,241 +0.50(+0.93%)
Dec 02, 2013 54.10 54.18 53.52 53.78 904,228 -0.19(-0.35%)
Nov 29, 2013 54.76 54.76 53.95 53.97 367,162 -0.60(-1.09%)
Nov 27, 2013 54.09 54.58 53.96 54.57 632,881 +0.68(+1.27%)
Nov 26, 2013 54.27 54.40 53.81 53.89 1,131,773 -0.43(-0.79%)
Nov 25, 2013 54.58 54.82 54.18 54.31 571,199 -0.35(-0.64%)
Nov 22, 2013 54.69 54.73 54.26 54.66 393,035 -0.01(-0.02%)
Nov 21, 2013 54.45 54.68 54.15 54.67 592,325 +0.28(+0.52%)
Nov 20, 2013 54.80 55.53 54.11 54.39 648,685 -0.39(-0.71%)
Nov 19, 2013 54.98 55.82 54.32 54.78 643,226 -0.44(-0.79%)
Nov 18, 2013 55.74 55.83 55.14 55.21 924,078 -0.61(-1.09%)
Nov 15, 2013 54.87 55.85 54.63 55.82 2,130,100 +0.83(+1.52%)
Nov 14, 2013 54.69 55.24 54.54 54.99 795,257 +0.82(+1.50%)
Nov 13, 2013 53.62 54.28 53.25 54.17 628,254 +0.45(+0.83%)
Nov 12, 2013 53.93 54.18 53.39 53.73 553,905 -0.22(-0.40%)
Nov 11, 2013 53.80 54.17 53.54 53.94 532,616 +0.33(+0.62%)
Nov 08, 2013 53.58 53.72 52.67 53.61 858,731 -0.37(-0.68%)
Nov 07, 2013 54.83 54.86 53.86 53.98 828,170 -1.34(-2.42%)
Nov 06, 2013 55.79 56.03 55.04 55.32 820,888 -0.46(-0.83%)
Nov 05, 2013 56.23 56.69 55.58 55.78 765,050 -0.87(-1.54%)
Nov 04, 2013 56.88 57.21 56.11 56.65 925,611 -0.15(-0.27%)
Nov 01, 2013 56.18 56.87 55.65 56.81 1,745,283 +0.68(+1.22%)
Oct 31, 2013 55.55 56.30 55.36 56.12 1,611,548 +0.66(+1.20%)
Oct 30, 2013 55.59 55.65 54.93 55.46 1,032,924 -0.05(-0.09%)
Oct 29, 2013 54.90 55.97 54.83 55.51 1,049,381 -0.51(-0.91%)
Oct 28, 2013 56.50 56.50 55.49 56.02 733,675 -0.63(-1.10%)
Oct 25, 2013 56.61 57.27 55.92 56.64 968,250 +0.24(+0.42%)
Oct 24, 2013 55.93 56.44 55.60 56.41 520,285 +0.42(+0.74%)
Oct 23, 2013 55.83 56.27 55.58 55.99 570,786 -0.16(-0.29%)
Oct 22, 2013 55.42 56.18 55.03 56.15 673,686 +0.87(+1.58%)
Oct 21, 2013 55.98 56.00 55.04 55.28 803,112 -0.73(-1.30%)
Oct 18, 2013 56.22 56.29 55.58 56.01 804,091 -0.10(-0.19%)
Oct 17, 2013 54.88 56.23 54.67 56.11 901,739 +1.34(+2.44%)
Oct 16, 2013 53.26 54.83 53.09 54.78 1,616,129 +1.81(+3.42%)
Oct 15, 2013 53.54 53.88 52.96 52.97 1,362,531 -0.67(-1.25%)
Oct 14, 2013 53.00 53.79 52.94 53.64 1,012,917 +0.32(+0.60%)
Oct 11, 2013 53.30 53.48 52.82 53.32 1,604,957 +0.02(+0.04%)
Oct 10, 2013 52.73 53.42 52.70 53.30 1,359,750 +0.93(+1.77%)
Oct 09, 2013 52.45 52.92 52.31 52.37 845,131 -0.07(-0.13%)
Oct 08, 2013 52.93 53.19 52.39 52.44 866,713 -0.45(-0.86%)
Oct 07, 2013 52.36 53.29 52.25 52.89 1,423,373 +0.11(+0.22%)
Oct 04, 2013 53.33 53.55 52.52 52.78 927,030 -0.58(-1.08%)
Oct 03, 2013 54.02 54.12 53.01 53.36 1,043,257 -0.72(-1.33%)
Oct 02, 2013 53.73 54.46 53.64 54.08 783,539 +0.13(+0.25%)
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.