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, 2015 73.21 73.41 71.92 72.82 811,740 +0.14(+0.20%)
Sep 29, 2015 71.59 72.77 71.47 72.67 772,317 +1.05(+1.47%)
Sep 28, 2015 72.72 73.10 71.04 71.62 916,990 -1.38(-1.90%)
Sep 25, 2015 73.12 73.85 72.79 73.00 686,707 +0.04(+0.05%)
Sep 24, 2015 73.59 73.91 72.25 72.97 810,230 -0.86(-1.17%)
Sep 23, 2015 73.35 74.49 73.14 73.83 814,813 +0.45(+0.61%)
Sep 22, 2015 73.90 74.21 72.90 73.38 680,156 -1.13(-1.51%)
Sep 21, 2015 73.59 74.73 73.55 74.51 1,177,890 +1.05(+1.43%)
Sep 18, 2015 71.77 73.94 71.63 73.46 3,134,713 +1.02(+1.41%)
Sep 17, 2015 72.33 73.83 71.73 72.44 801,326 +0.15(+0.21%)
Sep 16, 2015 71.47 72.38 71.09 72.28 623,034 +0.98(+1.37%)
Sep 15, 2015 70.77 71.52 70.23 71.31 531,303 +0.67(+0.95%)
Sep 14, 2015 70.56 70.77 70.08 70.64 959,548 +0.30(+0.43%)
Sep 11, 2015 68.66 70.38 68.27 70.33 799,385 +1.49(+2.16%)
Sep 10, 2015 68.39 69.54 68.26 68.84 885,337 +0.09(+0.14%)
Sep 09, 2015 70.87 70.87 68.60 68.75 839,596 -1.43(-2.04%)
Sep 08, 2015 70.39 71.27 69.11 70.18 1,185,918 +0.40(+0.57%)
Sep 04, 2015 70.55 69.78 69.78 69.78 681,635 -1.59(-2.23%)
Sep 03, 2015 72.09 72.10 71.07 71.37 632,310 -0.42(-0.58%)
Sep 02, 2015 71.29 71.79 70.65 71.79 777,774 +1.31(+1.86%)
Sep 01, 2015 71.13 71.67 69.93 70.48 1,355,401 -1.73(-2.39%)
Aug 31, 2015 73.23 73.60 72.15 72.21 1,806,526 -1.29(-1.75%)
Aug 28, 2015 73.34 73.78 72.71 73.50 871,211 +0.02(+0.03%)
Aug 27, 2015 72.32 73.80 71.82 73.48 900,659 +1.98(+2.77%)
Aug 26, 2015 70.42 71.74 69.69 71.50 1,149,000 +2.54(+3.68%)
Aug 25, 2015 72.27 72.56 68.90 68.96 1,487,753 -1.18(-1.68%)
Aug 24, 2015 72.32 72.32 68.82 70.13 1,394,740 -4.36(-5.85%)
Aug 21, 2015 76.19 76.67 74.49 74.49 1,637,882 -1.74(-2.29%)
Aug 20, 2015 76.39 76.74 75.83 76.24 1,015,035 -0.58(-0.75%)
Aug 19, 2015 76.68 77.27 75.96 76.82 1,063,996 +0.04(+0.05%)
Aug 18, 2015 76.05 77.01 75.93 76.78 1,565,047 -0.16(-0.21%)
Aug 17, 2015 76.11 76.97 75.57 76.94 709,583 +0.74(+0.97%)
Aug 14, 2015 75.94 76.20 75.30 76.20 654,302 +0.03(+0.04%)
Aug 13, 2015 75.78 76.60 74.83 76.17 788,605 +0.35(+0.46%)
Aug 12, 2015 75.55 75.88 74.52 75.82 1,324,640 +0.11(+0.15%)
Aug 11, 2015 75.55 76.18 75.24 75.71 619,523 -0.02(-0.02%)
Aug 10, 2015 76.26 76.40 75.42 75.73 557,772 -0.45(-0.58%)
Aug 07, 2015 75.91 76.53 75.25 76.17 823,850 +0.27(+0.36%)
Aug 06, 2015 75.47 76.10 75.01 75.90 1,036,322 +0.25(+0.33%)
Aug 05, 2015 75.58 75.92 74.45 75.65 1,342,462 +0.96(+1.28%)
Aug 04, 2015 74.94 75.73 74.35 74.69 606,308 -0.22(-0.29%)
Aug 03, 2015 75.09 75.59 74.45 74.91 724,531 -0.12(-0.16%)
Jul 31, 2015 74.62 75.62 74.31 75.03 958,697 +1.02(+1.38%)
Jul 30, 2015 74.60 74.69 73.78 74.01 609,752 -0.66(-0.89%)
Jul 29, 2015 74.53 74.72 73.94 74.67 791,735 +0.27(+0.37%)
Jul 28, 2015 73.95 74.64 73.62 74.40 921,822 +0.55(+0.74%)
Jul 27, 2015 73.38 73.91 73.13 73.85 1,385,027 +0.45(+0.61%)
Jul 24, 2015 72.14 73.86 71.79 73.40 2,218,262 +1.36(+1.88%)
Jul 23, 2015 72.73 73.59 71.20 72.05 1,584,255 -1.18(-1.61%)
Jul 22, 2015 72.78 73.40 72.72 73.22 1,073,068 +0.52(+0.72%)
Jul 21, 2015 74.06 74.29 72.67 72.70 1,245,304 -1.22(-1.65%)
Jul 20, 2015 74.01 74.08 73.27 73.92 1,324,338 -0.25(-0.33%)
Jul 17, 2015 74.39 74.73 74.00 74.17 580,100 -0.23(-0.31%)
Jul 16, 2015 74.76 74.88 74.26 74.40 667,491 +0.04(+0.05%)
Jul 15, 2015 73.95 74.76 73.59 74.36 701,441 +0.14(+0.19%)
Jul 14, 2015 74.09 74.60 73.69 74.22 446,498 +0.09(+0.12%)
Jul 13, 2015 74.18 74.93 73.68 74.13 592,646 +0.50(+0.68%)
Jul 10, 2015 73.53 73.92 72.96 73.63 589,204 +0.56(+0.77%)
Jul 09, 2015 73.78 74.06 72.79 73.07 796,232 -0.34(-0.46%)
Jul 08, 2015 73.46 73.94 73.30 73.41 711,520 -0.37(-0.50%)
Jul 07, 2015 73.55 74.03 72.56 73.78 1,216,293 +0.64(+0.88%)
Jul 06, 2015 73.10 73.45 72.57 73.14 1,012,983 -0.12(-0.17%)
Jul 02, 2015 72.81 73.26 73.26 73.26 940,110 +0.49(+0.68%)
Jul 01, 2015 71.02 72.77 70.82 72.77 1,266,379 +2.06(+2.91%)
Jun 30, 2015 71.62 71.81 70.63 70.71 2,162,206 -0.38(-0.53%)
Jun 29, 2015 72.37 73.09 71.02 71.09 1,463,089 -2.06(-2.81%)
Jun 26, 2015 72.38 73.24 71.98 73.15 1,283,635 +1.07(+1.49%)
Jun 25, 2015 73.06 73.25 71.39 72.08 1,989,132 -1.00(-1.36%)
Jun 24, 2015 72.63 73.44 72.27 73.07 3,040,286 +0.49(+0.68%)
Jun 23, 2015 72.37 73.18 72.06 72.58 1,650,390 +0.21(+0.29%)
Jun 22, 2015 73.32 73.92 72.30 72.37 1,965,637 -0.49(-0.68%)
Jun 19, 2015 72.57 74.30 72.37 72.86 12,297,679 -5.29(-6.77%)
Jun 18, 2015 78.45 79.13 77.96 78.15 1,187,975 -0.15(-0.19%)
Jun 17, 2015 77.32 78.38 76.79 78.30 1,590,832 +0.94(+1.21%)
Jun 16, 2015 76.81 77.48 76.60 77.36 978,074 +0.49(+0.64%)
Jun 15, 2015 76.71 77.47 76.64 76.87 1,412,775 -0.01(-0.01%)
Jun 12, 2015 76.35 77.10 76.17 76.88 702,019 +0.44(+0.57%)
Jun 11, 2015 76.26 76.77 75.91 76.45 1,467,376 +0.59(+0.77%)
Jun 10, 2015 75.49 76.45 75.36 75.86 730,045 +0.32(+0.43%)
Jun 09, 2015 75.96 76.12 75.54 75.54 815,908 -0.29(-0.39%)
Jun 08, 2015 76.65 76.77 75.82 75.83 956,594 -0.72(-0.94%)
Jun 05, 2015 75.98 76.98 75.50 76.55 953,536 -0.07(-0.09%)
Jun 04, 2015 77.18 77.94 76.52 76.62 1,065,376 -0.88(-1.14%)
Jun 03, 2015 78.28 78.28 77.47 77.50 864,781 -0.79(-1.01%)
Jun 02, 2015 79.33 79.33 78.07 78.28 656,972 -0.82(-1.03%)
Jun 01, 2015 77.85 79.53 77.68 79.10 1,286,066 +1.27(+1.63%)
May 29, 2015 77.82 79.08 77.67 77.83 3,732,215 +0.19(+0.24%)
May 28, 2015 78.11 78.31 77.31 77.64 601,609 -0.40(-0.51%)
May 27, 2015 77.41 78.27 77.23 78.04 539,697 +0.64(+0.83%)
May 26, 2015 77.57 77.86 76.80 77.39 779,405 -0.86(-1.10%)
May 22, 2015 78.32 78.26 78.26 78.26 643,022 -0.31(-0.40%)
May 21, 2015 78.06 79.85 77.70 78.57 2,026,334 +0.71(+0.91%)
May 20, 2015 78.92 79.27 77.86 77.86 885,455 -0.88(-1.12%)
May 19, 2015 78.93 79.40 78.33 78.74 1,785,865 -0.41(-0.51%)
May 18, 2015 79.00 79.61 78.64 79.15 1,598,456 -0.09(-0.11%)
May 15, 2015 79.39 79.73 78.25 79.23 1,238,598 +0.09(+0.11%)
May 14, 2015 78.10 79.17 78.03 79.15 1,906,809 +1.28(+1.64%)
May 13, 2015 78.09 78.57 77.48 77.87 2,279,996 +0.33(+0.43%)
May 12, 2015 77.13 77.59 76.63 77.54 1,464,787 -0.01(-0.01%)
May 11, 2015 77.67 79.01 77.42 77.55 1,642,880 -0.25(-0.32%)
May 08, 2015 79.53 79.95 77.49 77.79 2,188,836 -0.64(-0.82%)
May 07, 2015 77.01 78.58 76.99 78.44 2,292,657 +1.72(+2.24%)
May 06, 2015 76.86 77.20 76.02 76.72 2,947,454 -0.45(-0.59%)
May 05, 2015 77.83 78.32 76.79 77.18 2,614,183 -0.99(-1.26%)
May 04, 2015 78.30 81.81 77.74 78.16 4,498,592 -0.04(-0.05%)
May 01, 2015 77.82 78.64 77.55 78.20 1,825,409 +0.70(+0.91%)
Apr 30, 2015 76.97 77.73 76.27 77.50 1,954,751 +0.04(+0.05%)
Apr 29, 2015 77.99 79.05 76.86 77.46 1,384,442 -1.27(-1.61%)
Apr 28, 2015 78.56 78.91 77.57 78.73 1,055,605 -0.21(-0.26%)
Apr 27, 2015 78.88 79.49 78.44 78.94 847,524 +0.05(+0.06%)
Apr 24, 2015 78.37 78.91 77.88 78.89 806,698 +0.84(+1.08%)
Apr 23, 2015 78.70 79.14 78.01 78.05 961,584 -0.86(-1.09%)
Apr 22, 2015 78.17 79.44 78.17 78.91 1,042,690 +0.62(+0.79%)
Apr 21, 2015 78.53 79.04 78.18 78.29 1,025,376 -0.03(-0.04%)
Apr 20, 2015 78.27 79.35 78.19 78.32 1,421,131 +0.10(+0.13%)
Apr 17, 2015 78.40 78.76 77.42 78.22 1,764,948 -0.45(-0.57%)
Apr 16, 2015 77.89 79.18 77.42 78.66 1,635,019 +0.65(+0.84%)
Apr 15, 2015 77.04 80.90 76.07 78.01 3,163,207 +1.12(+1.45%)
Apr 14, 2015 77.63 78.28 76.86 76.89 1,710,116 -0.75(-0.96%)
Apr 13, 2015 76.90 78.76 76.73 77.64 2,471,613 +0.53(+0.69%)
Apr 10, 2015 76.33 78.47 76.20 77.11 3,754,469 +1.00(+1.31%)
Apr 09, 2015 74.64 76.47 74.54 76.11 2,972,607 +1.28(+1.71%)
Apr 08, 2015 73.61 74.91 73.41 74.83 2,207,110 +1.47(+2.00%)
Apr 07, 2015 75.41 75.63 73.24 73.36 1,845,221 -2.13(-2.82%)
Apr 06, 2015 76.14 76.44 75.08 75.50 1,845,123 -0.96(-1.25%)
Apr 02, 2015 75.36 76.45 76.45 76.45 5,227,841 +1.83(+2.45%)
Apr 01, 2015 75.83 76.43 74.30 74.63 8,478,771 -5.31(-6.64%)
Mar 31, 2015 81.52 81.90 79.73 79.93 1,702,298 -1.91(-2.33%)
Mar 30, 2015 82.28 82.51 81.28 81.84 1,070,062 +0.18(+0.22%)
Mar 27, 2015 82.33 82.55 80.86 81.66 2,501,892 -0.77(-0.93%)
Mar 26, 2015 82.45 82.79 81.92 82.43 1,164,239 -0.06(-0.07%)
Mar 25, 2015 83.20 83.34 82.32 82.48 2,051,678 -0.38(-0.46%)
Mar 24, 2015 82.47 83.01 82.29 82.86 2,992,573 -0.07(-0.08%)
Mar 23, 2015 84.74 84.91 82.86 82.93 2,133,096 -1.63(-1.93%)
Mar 20, 2015 88.63 85.71 81.18 84.56 12,166,939 -4.07(-4.59%)
Mar 19, 2015 87.39 89.27 87.26 88.63 2,625,221 +1.21(+1.39%)
Mar 18, 2015 86.82 87.68 86.26 87.41 2,532,417 +0.59(+0.68%)
Mar 17, 2015 86.14 87.85 85.55 86.82 5,493,595 -3.12(-3.47%)
Mar 16, 2015 89.78 90.93 89.78 89.94 1,860,430 +0.47(+0.53%)
Mar 13, 2015 87.96 89.51 87.78 89.47 2,577,574 +1.97(+2.25%)
Mar 12, 2015 87.22 87.78 86.47 87.50 1,646,957 +0.54(+0.62%)
Mar 11, 2015 87.81 87.89 86.86 86.96 1,949,614 -0.62(-0.70%)
Mar 10, 2015 87.64 87.94 86.94 87.57 1,549,434 -0.35(-0.40%)
Mar 09, 2015 86.39 88.31 86.17 87.92 5,528,617 +5.73(+6.96%)
Mar 06, 2015 82.84 83.76 81.66 82.20 2,295,589 -1.28(-1.53%)
Mar 05, 2015 82.79 84.83 81.75 83.48 2,158,211 +4.05(+5.10%)
Mar 04, 2015 79.71 80.01 79.08 79.43 618,757 -0.58(-0.72%)
Mar 03, 2015 79.75 80.26 79.10 80.01 629,685 -0.21(-0.26%)
Mar 02, 2015 79.16 80.78 79.07 80.22 910,965 +0.93(+1.17%)
Feb 27, 2015 78.16 79.43 77.55 79.29 1,204,384 +1.38(+1.78%)
Feb 26, 2015 78.47 78.47 77.36 77.91 822,284 -0.74(-0.94%)
Feb 25, 2015 78.65 79.43 78.42 78.64 779,355 -0.21(-0.26%)
Feb 24, 2015 79.95 79.95 78.52 78.85 1,090,026 -1.56(-1.94%)
Feb 23, 2015 79.57 80.50 79.18 80.42 1,078,921 +1.04(+1.31%)
Feb 20, 2015 78.37 79.76 77.77 79.37 2,482,502 +0.94(+1.20%)
Feb 19, 2015 80.78 81.23 78.24 78.44 1,113,895 -2.61(-3.22%)
Feb 18, 2015 80.32 81.14 79.53 81.04 682,582 +0.35(+0.43%)
Feb 17, 2015 81.46 81.96 80.40 80.69 1,157,636 -0.71(-0.87%)
Feb 13, 2015 82.51 81.40 81.40 81.40 711,597 -1.26(-1.53%)
Feb 12, 2015 83.07 83.18 82.27 82.66 1,111,423 -0.44(-0.52%)
Feb 11, 2015 83.26 83.43 82.41 83.10 951,196 -0.06(-0.07%)
Feb 10, 2015 82.92 83.31 82.11 83.16 1,226,723 +0.37(+0.45%)
Feb 09, 2015 83.00 83.65 82.72 82.79 744,699 -0.21(-0.25%)
Feb 06, 2015 84.45 84.45 82.41 83.00 993,649 -1.61(-1.90%)
Feb 05, 2015 83.98 84.78 83.52 84.61 958,232 +1.12(+1.34%)
Feb 04, 2015 83.33 83.97 82.58 83.49 983,520 -0.29(-0.35%)
Feb 03, 2015 82.86 83.83 82.50 83.78 897,363 +1.28(+1.55%)
Feb 02, 2015 81.70 82.59 80.14 82.50 1,145,354 +0.98(+1.20%)
Jan 30, 2015 81.94 82.98 81.44 81.53 1,818,157 -0.87(-1.06%)
Jan 29, 2015 82.20 82.78 81.43 82.40 964,401 +0.32(+0.39%)
Jan 28, 2015 83.46 83.96 82.06 82.08 1,106,379 -1.01(-1.22%)
Jan 27, 2015 83.32 83.58 82.79 83.09 1,341,276 -0.43(-0.51%)
Jan 26, 2015 84.28 84.28 82.29 83.52 1,517,023 -0.79(-0.93%)
Jan 23, 2015 85.89 85.91 84.04 84.30 734,162 -0.95(-1.11%)
Jan 22, 2015 83.67 85.36 83.20 85.25 848,838 +2.15(+2.59%)
Jan 21, 2015 82.16 83.26 81.65 83.10 573,536 +0.06(+0.07%)
Jan 20, 2015 84.54 84.89 82.65 83.04 961,754 -1.05(-1.25%)
Jan 16, 2015 83.29 84.22 82.91 84.09 936,368 +0.58(+0.69%)
Jan 15, 2015 84.77 84.88 83.12 83.52 1,453,361 -1.18(-1.39%)
Jan 14, 2015 83.33 84.70 82.68 84.69 927,077 +1.03(+1.23%)
Jan 13, 2015 83.67 83.97 82.90 83.66 830,371 +0.07(+0.08%)
Jan 12, 2015 82.65 83.77 82.55 83.59 1,010,586 +1.17(+1.41%)
Jan 09, 2015 82.48 82.95 81.91 82.43 1,506,347 -0.04(-0.05%)
Jan 08, 2015 82.50 82.67 81.70 82.46 1,012,827 -0.41(-0.49%)
Jan 07, 2015 81.47 82.93 80.88 82.87 1,990,415 +1.84(+2.27%)
Jan 06, 2015 80.56 81.46 80.36 81.03 965,068 +0.88(+1.10%)
Jan 05, 2015 79.60 80.79 79.47 80.15 929,804 +0.40(+0.50%)
Jan 02, 2015 79.38 80.03 78.99 79.75 807,336 +0.69(+0.88%)
Dec 31, 2014 80.45 79.06 79.06 79.06 1,262,096 -1.38(-1.72%)
Dec 30, 2014 79.62 80.64 79.48 80.45 1,472,287 +0.82(+1.04%)
Dec 29, 2014 79.34 80.35 79.02 79.62 680,882 +0.23(+0.29%)
Dec 26, 2014 78.90 79.61 78.90 79.39 391,969 +0.41(+0.52%)
Dec 24, 2014 79.35 78.99 78.99 78.99 308,482 -0.20(-0.25%)
Dec 23, 2014 79.18 79.59 78.78 79.18 618,578 +0.03(+0.04%)
Dec 22, 2014 78.07 79.18 78.07 79.16 779,503 +1.14(+1.46%)
Dec 19, 2014 78.83 78.94 77.84 78.02 1,975,895 -0.50(-0.64%)
Dec 18, 2014 77.92 78.56 77.51 78.52 1,101,431 +0.45(+0.57%)
Dec 17, 2014 76.09 78.10 76.09 78.08 1,323,689 +2.04(+2.68%)
Dec 16, 2014 75.87 76.50 75.37 76.04 1,488,607 +0.22(+0.29%)
Dec 15, 2014 76.42 76.82 75.57 75.82 1,876,873 -0.28(-0.37%)
Dec 12, 2014 76.56 77.19 76.08 76.10 1,219,810 -0.81(-1.05%)
Dec 11, 2014 77.42 78.06 76.56 76.91 1,812,351 -0.92(-1.18%)
Dec 10, 2014 76.93 78.05 76.51 77.83 1,490,580 +0.79(+1.02%)
Dec 09, 2014 76.04 77.29 75.85 77.04 672,624 +0.76(+0.99%)
Dec 08, 2014 76.27 76.97 75.90 76.28 948,510 +0.27(+0.35%)
Dec 05, 2014 75.71 76.24 75.32 76.02 998,896 +0.11(+0.15%)
Dec 04, 2014 75.67 76.04 75.25 75.91 723,903 +0.16(+0.21%)
Dec 03, 2014 75.92 76.12 75.30 75.74 1,029,688 -0.24(-0.31%)
Dec 02, 2014 74.74 75.99 74.61 75.98 1,473,998 +1.10(+1.47%)
Dec 01, 2014 74.88 75.91 74.57 74.88 1,356,298 -0.08(-0.10%)
Nov 28, 2014 74.94 75.86 74.75 74.96 407,244 +0.02(+0.03%)
Nov 26, 2014 74.20 74.94 74.94 74.94 1,001,828 +0.71(+0.96%)
Nov 25, 2014 74.22 74.55 73.71 74.23 1,646,731 +0.24(+0.32%)
Nov 24, 2014 73.92 74.44 73.74 73.99 1,506,853 +0.30(+0.41%)
Nov 21, 2014 73.13 73.72 72.78 73.69 4,126,576 +1.18(+1.63%)
Nov 20, 2014 72.28 72.89 71.86 72.50 2,886,297 -0.09(-0.12%)
Nov 19, 2014 69.81 75.29 68.75 72.59 5,954,507 +6.35(+9.59%)
Nov 18, 2014 65.30 66.27 64.91 66.24 1,266,469 +1.26(+1.94%)
Nov 17, 2014 64.44 65.11 64.07 64.98 643,380 +0.45(+0.71%)
Nov 14, 2014 64.70 64.94 64.33 64.52 902,356 -0.27(-0.41%)
Nov 13, 2014 65.22 65.65 64.73 64.79 949,668 -0.24(-0.36%)
Nov 12, 2014 65.76 65.97 64.91 65.02 791,231 -0.73(-1.11%)
Nov 11, 2014 65.99 66.05 65.29 65.75 503,845 -0.17(-0.26%)
Nov 10, 2014 64.78 65.94 64.62 65.92 891,854 +1.01(+1.56%)
Nov 07, 2014 65.42 65.52 64.82 64.91 2,171,786 -0.94(-1.42%)
Nov 06, 2014 67.20 67.36 65.74 65.85 1,048,777 -1.20(-1.80%)
Nov 05, 2014 67.88 67.88 66.66 67.05 946,136 -0.56(-0.83%)
Nov 04, 2014 67.53 67.72 66.82 67.61 780,722 +0.05(+0.07%)
Nov 03, 2014 66.88 67.64 66.69 67.56 775,644 +0.74(+1.11%)
Oct 31, 2014 66.11 66.85 65.64 66.82 994,586 +1.18(+1.81%)
Oct 30, 2014 64.71 65.64 64.53 65.64 652,385 +0.69(+1.07%)
Oct 29, 2014 65.53 65.86 64.34 64.95 931,242 -0.59(-0.90%)
Oct 28, 2014 65.18 65.54 64.82 65.54 724,634 +0.41(+0.63%)
Oct 27, 2014 64.76 64.74 64.64 65.13 675,317 +0.39(+0.60%)
Oct 24, 2014 64.90 65.14 64.17 64.74 688,419 +0.02(+0.03%)
Oct 23, 2014 64.46 64.88 64.13 64.72 569,011 +0.61(+0.95%)
Oct 22, 2014 64.19 64.66 64.00 64.11 584,067 +0.00(+0.00%)
Oct 21, 2014 63.55 64.25 63.17 64.11 865,757 +0.72(+1.14%)
Oct 20, 2014 62.58 63.40 62.40 63.39 438,913 +0.87(+1.39%)
Oct 17, 2014 62.21 62.60 61.38 62.52 889,887 +0.74(+1.20%)
Oct 16, 2014 61.96 62.28 61.40 61.78 1,161,126 -0.73(-1.17%)
Oct 15, 2014 62.48 63.09 61.93 62.51 1,201,227 -0.40(-0.63%)
Oct 14, 2014 62.47 63.36 62.45 62.91 1,395,964 +0.72(+1.16%)
Oct 13, 2014 62.74 63.15 62.15 62.19 1,175,062 -0.41(-0.65%)
Oct 10, 2014 62.30 63.32 62.19 62.60 893,520 +0.51(+0.82%)
Oct 09, 2014 62.16 63.12 61.95 62.09 944,312 -0.10(-0.17%)
Oct 08, 2014 60.81 62.21 60.73 62.19 1,039,905 +1.44(+2.37%)
Oct 07, 2014 61.00 61.40 60.75 60.75 792,689 -0.43(-0.70%)
Oct 06, 2014 61.08 61.46 60.87 61.18 685,392 +0.21(+0.34%)
Oct 03, 2014 60.69 61.12 60.39 60.97 678,175 +0.47(+0.78%)
Oct 02, 2014 60.35 60.68 59.95 60.49 791,724 +0.00(+0.00%)
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.