Macerich Co (NY: MAC )

18.84 USD +0.74 (+4.12%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 51.93 51.93 51.00 51.47 1,726,219 -0.12(-0.24%)
Jan 30, 2012 51.77 51.84 51.20 51.59 877,427 -0.55(-1.05%)
Jan 27, 2012 52.50 52.60 51.72 52.14 848,198 -0.27(-0.51%)
Jan 26, 2012 51.96 52.55 51.86 52.41 788,578 +0.42(+0.80%)
Jan 25, 2012 51.23 52.09 51.14 51.99 927,052 +0.68(+1.33%)
Jan 24, 2012 50.96 51.53 50.91 51.31 644,414 +0.11(+0.22%)
Jan 23, 2012 51.64 51.88 50.89 51.19 1,267,757 -0.46(-0.90%)
Jan 20, 2012 50.37 51.68 50.00 51.66 1,359,198 +1.20(+2.39%)
Jan 19, 2012 50.05 50.88 49.95 50.45 927,893 +0.55(+1.10%)
Jan 18, 2012 49.80 50.40 49.58 49.91 653,471 +0.33(+0.67%)
Jan 17, 2012 49.82 50.04 49.35 49.57 676,719 +0.28(+0.58%)
Jan 13, 2012 49.17 49.55 48.89 49.29 552,573 -0.15(-0.31%)
Jan 12, 2012 49.69 50.39 48.75 49.44 821,424 -0.75(-1.49%)
Jan 11, 2012 49.35 50.36 49.06 50.19 906,536 +0.77(+1.55%)
Jan 10, 2012 49.28 49.71 49.20 49.42 783,574 +0.78(+1.60%)
Jan 09, 2012 49.54 49.70 48.52 48.64 681,588 -0.34(-0.70%)
Jan 06, 2012 49.09 49.45 48.37 48.99 897,501 +0.29(+0.60%)
Jan 05, 2012 47.56 48.82 47.25 48.69 598,275 +1.01(+2.13%)
Jan 04, 2012 48.03 48.03 47.08 47.68 680,068 -0.28(-0.59%)
Dec 30, 2011 48.16 48.70 47.95 47.96 516,501 -0.20(-0.41%)
Dec 29, 2011 48.01 48.34 47.82 48.16 415,413 +0.40(+0.83%)
Dec 28, 2011 48.56 48.56 47.67 47.76 478,237 -0.63(-1.29%)
Dec 27, 2011 48.36 48.63 48.07 48.39 641,487 -0.12(-0.25%)
Dec 23, 2011 48.03 48.62 47.98 48.51 292,193 +0.83(+1.75%)
Dec 21, 2011 47.71 47.85 47.17 47.68 692,504 +0.05(+0.10%)
Dec 20, 2011 46.64 47.78 46.64 47.63 1,210,490 +1.80(+3.93%)
Dec 19, 2011 46.99 47.10 45.77 45.83 1,035,309 -0.81(-1.73%)
Dec 16, 2011 46.44 47.00 46.10 46.64 1,746,701 +0.47(+1.03%)
Dec 15, 2011 46.21 46.62 45.72 46.16 791,118 +0.37(+0.81%)
Dec 14, 2011 45.69 46.41 45.51 45.79 714,760 -0.15(-0.33%)
Dec 13, 2011 46.88 47.27 45.57 45.94 659,055 -0.61(-1.30%)
Dec 12, 2011 46.79 47.00 46.20 46.55 679,395 -0.81(-1.70%)
Dec 09, 2011 46.27 47.78 46.24 47.36 827,485 +1.10(+2.38%)
Dec 08, 2011 47.22 47.22 46.07 46.26 667,802 -1.32(-2.77%)
Dec 07, 2011 46.88 47.73 46.21 47.57 661,999 +0.50(+1.07%)
Dec 06, 2011 46.97 47.36 46.52 47.07 580,894 +0.07(+0.14%)
Dec 05, 2011 46.99 47.52 46.44 47.00 782,574 +0.69(+1.49%)
Dec 02, 2011 46.47 47.20 46.23 46.31 556,470 +0.24(+0.51%)
Dec 01, 2011 47.24 47.25 46.04 46.08 987,591 -1.41(-2.97%)
Nov 30, 2011 46.72 47.54 46.35 47.49 1,707,149 +2.26(+4.99%)
Nov 29, 2011 45.55 45.72 44.82 45.23 873,978 -0.09(-0.21%)
Nov 28, 2011 45.21 45.49 44.68 45.33 1,112,201 +1.69(+3.87%)
Nov 25, 2011 43.50 44.58 43.24 43.64 273,843 +0.10(+0.24%)
Nov 23, 2011 45.19 45.19 43.53 43.54 717,299 -2.08(-4.55%)
Nov 22, 2011 45.55 45.98 44.70 45.61 1,017,565 +0.27(+0.59%)
Nov 21, 2011 46.24 46.38 45.21 45.35 1,399,221 -1.14(-2.45%)
Nov 18, 2011 46.11 46.58 45.73 46.48 845,348 +0.77(+1.68%)
Nov 17, 2011 46.45 46.85 45.50 45.72 833,915 -0.87(-1.87%)
Nov 16, 2011 47.15 47.70 46.51 46.59 810,783 -0.95(-1.99%)
Nov 15, 2011 46.59 47.96 46.42 47.54 856,768 +0.93(+1.99%)
Nov 14, 2011 47.39 47.42 46.44 46.61 1,130,068 -1.21(-2.54%)
Nov 11, 2011 46.77 47.91 46.31 47.82 747,544 +1.65(+3.57%)
Nov 10, 2011 46.46 46.55 45.63 46.17 1,120,547 +0.09(+0.19%)
Nov 09, 2011 47.09 47.58 45.79 46.09 1,306,506 -2.29(-4.74%)
Nov 08, 2011 46.92 48.48 45.93 48.38 1,074,241 +1.02(+2.16%)
Nov 07, 2011 47.58 48.46 46.71 47.36 1,041,701 -0.27(-0.56%)
Nov 04, 2011 47.79 47.87 46.89 47.62 989,232 -0.65(-1.35%)
Nov 03, 2011 47.91 48.60 46.49 48.27 1,416,125 +0.73(+1.54%)
Nov 02, 2011 47.39 48.01 46.57 47.55 1,700,623 +2.27(+5.00%)
Nov 01, 2011 46.37 47.26 45.14 45.28 1,812,927 -1.89(-4.00%)
Oct 31, 2011 46.49 47.79 45.93 47.17 1,573,325 -0.23(-0.48%)
Oct 28, 2011 47.14 47.67 46.85 47.39 1,004,844 +0.26(+0.54%)
Oct 27, 2011 47.43 47.86 45.97 47.14 2,798,400 +0.96(+2.07%)
Oct 26, 2011 46.03 46.41 44.76 46.18 1,389,298 +0.64(+1.42%)
Oct 25, 2011 45.61 45.98 44.88 45.54 1,304,437 -0.33(-0.72%)
Oct 24, 2011 44.82 46.30 44.53 45.87 1,708,736 +1.07(+2.39%)
Oct 21, 2011 43.17 44.92 43.04 44.80 1,618,888 +2.20(+5.16%)
Oct 20, 2011 42.16 42.68 41.04 42.60 1,320,276 +0.59(+1.40%)
Oct 19, 2011 42.12 42.41 41.62 42.01 1,896,052 -0.23(-0.54%)
Oct 18, 2011 40.81 42.54 40.35 42.24 1,530,293 +1.61(+3.97%)
Oct 17, 2011 41.85 41.95 40.50 40.63 1,389,708 -1.58(-3.75%)
Oct 14, 2011 42.19 42.41 41.68 42.21 1,447,992 +0.64(+1.55%)
Oct 13, 2011 41.34 41.78 40.63 41.56 1,717,171 -0.05(-0.11%)
Oct 12, 2011 41.04 42.45 40.87 41.61 1,410,466 +0.99(+2.43%)
Oct 11, 2011 41.10 41.58 40.36 40.63 1,134,498 -0.80(-1.92%)
Oct 10, 2011 40.33 41.46 40.14 41.42 1,340,400 +2.08(+5.28%)
Oct 07, 2011 40.81 41.04 39.19 39.35 1,505,308 -1.32(-3.24%)
Oct 06, 2011 40.38 40.72 39.80 40.66 1,454,042 +1.58(+4.05%)
Oct 05, 2011 38.45 39.41 36.70 39.08 1,547,007 +0.59(+1.53%)
Oct 04, 2011 37.67 38.69 36.63 38.49 3,388,656 +0.38(+0.99%)
Oct 03, 2011 40.07 40.59 38.07 38.11 2,473,039 -2.29(-5.68%)
Sep 30, 2011 41.36 41.91 40.38 40.41 1,486,696 -1.65(-3.92%)
Sep 29, 2011 42.23 42.29 41.22 42.06 1,181,409 +0.75(+1.81%)
Sep 28, 2011 43.38 43.58 41.21 41.31 1,314,794 -1.92(-4.45%)
Sep 27, 2011 43.22 44.29 42.82 43.23 1,340,464 +1.08(+2.56%)
Sep 26, 2011 42.22 42.28 40.84 42.15 968,493 +0.37(+0.88%)
Sep 23, 2011 40.93 41.98 40.54 41.78 1,250,524 +0.73(+1.78%)
Sep 22, 2011 40.35 41.36 40.15 41.05 1,903,111 -0.51(-1.23%)
Sep 21, 2011 44.12 44.21 41.48 41.56 1,299,610 -2.54(-5.76%)
Sep 20, 2011 44.42 44.85 43.96 44.10 1,319,764 -0.19(-0.43%)
Sep 19, 2011 44.41 45.11 44.23 44.29 1,219,595 -1.25(-2.75%)
Sep 16, 2011 45.00 45.76 44.03 45.55 1,553,245 +0.24(+0.52%)
Sep 15, 2011 44.90 45.31 44.27 45.31 1,317,520 +0.88(+1.98%)
Sep 14, 2011 43.91 44.71 42.80 44.43 1,231,617 +0.82(+1.89%)
Sep 13, 2011 43.29 43.70 42.66 43.60 911,219 +0.37(+0.86%)
Sep 12, 2011 41.63 43.25 41.63 43.23 1,551,921 +0.52(+1.22%)
Sep 09, 2011 43.92 44.29 42.16 42.71 1,981,982 -1.78(-4.01%)
Sep 08, 2011 44.45 44.98 43.89 44.49 1,036,449 -0.18(-0.40%)
Sep 07, 2011 43.35 44.72 42.91 44.67 1,702,414 +2.18(+5.13%)
Sep 06, 2011 41.73 42.82 41.70 42.49 1,877,972 -0.80(-1.84%)
Sep 02, 2011 43.64 44.08 43.21 43.29 2,038,097 -1.53(-3.41%)
Sep 01, 2011 46.60 46.64 44.75 44.82 1,562,126 -1.67(-3.59%)
Aug 31, 2011 45.98 46.85 45.55 46.48 1,184,858 +0.77(+1.68%)
Aug 30, 2011 45.41 46.09 44.48 45.72 906,121 +0.14(+0.31%)
Aug 29, 2011 44.31 45.63 44.21 45.57 1,133,065 +1.93(+4.43%)
Aug 26, 2011 42.99 43.92 41.98 43.64 1,798,879 +0.20(+0.46%)
Aug 25, 2011 45.16 45.54 43.28 43.44 900,362 -1.36(-3.03%)
Aug 24, 2011 44.30 44.83 43.46 44.80 1,656,293 +0.40(+0.90%)
Aug 23, 2011 43.61 44.43 43.12 44.40 1,119,493 +1.00(+2.29%)
Aug 22, 2011 44.17 44.42 42.86 43.40 1,418,230 +0.48(+1.13%)
Aug 19, 2011 43.73 44.76 42.44 42.92 2,056,246 -1.58(-3.56%)
Aug 18, 2011 45.31 46.24 43.94 44.50 2,023,636 -2.70(-5.72%)
Aug 17, 2011 47.81 48.09 46.99 47.20 1,349,893 -0.68(-1.43%)
Aug 16, 2011 47.68 48.54 47.34 47.89 1,487,298 -0.47(-0.98%)
Aug 15, 2011 46.92 48.57 46.85 48.36 1,589,781 +1.91(+4.12%)
Aug 12, 2011 47.27 47.36 45.83 46.45 1,656,820 -0.31(-0.67%)
Aug 11, 2011 43.58 47.76 43.42 46.76 2,324,170 +3.55(+8.23%)
Aug 10, 2011 42.62 45.08 42.28 43.20 2,780,698 -0.54(-1.24%)
Aug 09, 2011 42.07 43.80 39.97 43.74 2,700,555 +3.96(+9.96%)
Aug 08, 2011 42.07 42.40 39.77 39.78 3,500,851 -3.76(-8.64%)
Aug 05, 2011 45.36 45.49 42.49 43.55 2,167,321 -1.35(-3.00%)
Aug 04, 2011 46.45 46.49 44.87 44.89 2,855,874 -2.19(-4.65%)
Aug 03, 2011 47.87 47.87 45.97 47.08 1,664,944 -0.79(-1.64%)
Aug 02, 2011 49.55 49.74 47.73 47.87 1,307,656 -1.98(-3.97%)
Aug 01, 2011 50.99 51.27 49.36 49.85 1,099,477 -0.51(-1.02%)
Jul 29, 2011 49.86 50.62 48.34 50.36 1,232,113 -0.28(-0.56%)
Jul 28, 2011 50.05 51.11 49.63 50.64 1,170,722 +0.55(+1.10%)
Jul 27, 2011 51.12 51.22 50.07 50.09 1,002,051 -1.36(-2.65%)
Jul 26, 2011 51.52 51.81 51.17 51.46 597,661 -0.03(-0.06%)
Jul 25, 2011 51.42 51.96 51.07 51.49 549,716 -0.51(-0.98%)
Jul 22, 2011 52.20 52.20 51.84 52.00 498,221 -0.20(-0.38%)
Jul 21, 2011 52.09 52.40 52.00 52.20 798,450 +0.38(+0.73%)
Jul 20, 2011 51.56 52.06 51.36 51.82 747,577 +0.45(+0.89%)
Jul 19, 2011 50.87 51.46 50.63 51.36 809,473 +0.93(+1.84%)
Jul 18, 2011 50.85 50.98 49.90 50.44 629,076 -0.67(-1.32%)
Jul 15, 2011 50.47 51.19 50.27 51.11 618,585 +0.70(+1.39%)
Jul 14, 2011 51.26 51.51 50.06 50.41 983,136 -0.63(-1.23%)
Jul 13, 2011 51.65 52.10 51.00 51.03 965,879 -0.25(-0.48%)
Jul 12, 2011 51.40 52.29 51.17 51.28 1,044,471 -0.20(-0.39%)
Jul 11, 2011 52.55 52.81 51.46 51.48 684,379 -1.79(-3.36%)
Jul 08, 2011 52.43 53.31 52.11 53.27 524,546 +0.09(+0.18%)
Jul 07, 2011 52.94 53.56 52.64 53.18 1,050,102 +0.66(+1.26%)
Jul 06, 2011 51.81 52.64 51.55 52.51 760,056 +0.58(+1.11%)
Jul 05, 2011 51.34 52.01 51.05 51.93 954,761 +0.58(+1.13%)
Jul 01, 2011 50.77 51.47 50.65 51.36 937,661 +0.64(+1.27%)
Jun 30, 2011 50.58 51.13 50.07 50.71 1,146,795 +0.32(+0.64%)
Jun 29, 2011 50.01 50.68 49.70 50.39 842,093 +0.45(+0.89%)
Jun 28, 2011 49.29 49.99 48.96 49.94 691,261 +0.70(+1.42%)
Jun 27, 2011 48.74 49.55 48.70 49.24 705,671 +0.44(+0.89%)
Jun 24, 2011 48.52 48.99 48.12 48.81 1,198,158 +0.39(+0.80%)
Jun 23, 2011 48.15 48.76 47.30 48.42 1,066,626 -0.40(-0.82%)
Jun 22, 2011 48.90 49.55 48.73 48.82 751,142 -0.17(-0.35%)
Jun 21, 2011 48.98 49.36 48.62 48.99 694,607 +0.33(+0.68%)
Jun 20, 2011 48.44 48.74 48.25 48.65 787,136 +0.75(+1.56%)
Jun 17, 2011 47.99 48.23 47.44 47.91 1,090,810 +0.51(+1.08%)
Jun 16, 2011 46.82 47.66 46.77 47.39 856,672 +0.64(+1.38%)
Jun 15, 2011 47.93 48.00 46.24 46.75 2,211,869 -1.55(-3.22%)
Jun 14, 2011 48.10 48.56 47.79 48.30 850,010 +0.75(+1.57%)
Jun 13, 2011 47.36 48.00 46.99 47.55 672,135 +0.25(+0.52%)
Jun 10, 2011 48.19 48.34 47.20 47.31 1,016,181 -1.08(-2.23%)
Jun 09, 2011 49.58 49.80 48.36 48.39 1,036,734 -1.12(-2.26%)
Jun 08, 2011 49.42 50.82 49.20 49.51 1,576,273 -0.06(-0.11%)
Jun 07, 2011 49.40 50.15 49.16 49.56 776,086 +0.34(+0.69%)
Jun 06, 2011 50.05 50.32 49.19 49.22 861,064 -0.86(-1.72%)
Jun 03, 2011 49.54 50.36 48.78 50.09 988,217 +0.80(+1.62%)
May 24, 2011 48.98 49.49 48.98 49.29 1,331,689 +0.34(+0.70%)
May 23, 2011 48.59 49.09 48.59 48.95 1,328,811 -0.48(-0.98%)
May 20, 2011 49.63 49.77 49.18 49.43 1,762,940 -0.17(-0.34%)
May 19, 2011 49.49 49.86 49.29 49.60 1,013,290 +0.29(+0.60%)
May 18, 2011 48.60 49.36 48.22 49.31 734,314 +0.81(+1.66%)
May 17, 2011 48.22 48.66 47.83 48.50 958,920 +0.10(+0.22%)
May 16, 2011 48.15 49.18 47.89 48.40 794,228 +0.38(+0.79%)
May 13, 2011 48.79 48.95 47.99 48.02 841,551 -0.64(-1.31%)
May 12, 2011 48.64 49.02 48.31 48.65 914,370 -0.26(-0.52%)
May 11, 2011 49.42 49.42 48.62 48.91 1,088,983 -0.54(-1.09%)
May 10, 2011 48.58 49.49 48.42 49.45 974,448 +1.03(+2.13%)
May 09, 2011 47.38 48.45 47.08 48.42 935,595 +1.05(+2.22%)
May 06, 2011 48.64 48.88 47.15 47.36 944,637 -0.78(-1.61%)
May 05, 2011 47.91 48.97 47.28 48.14 931,623 +0.11(+0.24%)
May 04, 2011 48.96 49.04 47.99 48.03 841,216 -0.98(-1.99%)
May 03, 2011 49.89 50.44 48.36 49.00 879,005 -1.01(-2.03%)
May 02, 2011 49.85 50.13 49.81 50.02 773,696 -0.05(-0.09%)
Apr 29, 2011 50.10 50.20 49.15 50.07 1,040,957 +0.15(+0.30%)
Apr 28, 2011 49.09 50.21 49.06 49.91 945,773 +0.75(+1.52%)
Apr 27, 2011 49.00 49.24 48.31 49.17 876,104 +0.29(+0.60%)
Apr 26, 2011 48.23 48.94 47.87 48.87 867,053 +0.70(+1.46%)
Apr 25, 2011 48.15 48.52 47.98 48.17 680,524 +0.20(+0.41%)
Apr 21, 2011 47.77 48.02 47.38 47.97 951,914 +0.25(+0.52%)
Apr 20, 2011 48.09 48.09 47.25 47.73 1,016,208 +0.37(+0.78%)
Apr 19, 2011 46.88 47.72 46.88 47.36 898,830 +0.55(+1.17%)
Apr 18, 2011 46.60 46.96 46.33 46.81 891,468 -0.47(-1.00%)
Apr 15, 2011 46.66 47.31 46.48 47.28 918,483 +0.70(+1.51%)
Apr 14, 2011 45.27 46.64 45.08 46.58 1,101,696 +0.96(+2.10%)
Apr 13, 2011 45.73 45.89 45.40 45.62 825,359 +0.17(+0.38%)
Apr 12, 2011 44.93 45.58 44.93 45.45 1,222,301 +0.28(+0.63%)
Apr 11, 2011 45.18 45.79 44.85 45.17 760,721 -0.02(-0.04%)
Apr 08, 2011 45.86 45.99 44.93 45.18 756,406 -0.30(-0.67%)
Apr 07, 2011 46.20 46.25 45.24 45.49 992,895 -0.89(-1.92%)
Apr 06, 2011 46.70 46.72 46.00 46.38 544,672 -0.03(-0.06%)
Apr 05, 2011 46.03 46.82 45.83 46.41 744,110 +0.45(+0.99%)
Apr 04, 2011 46.58 46.84 45.68 45.95 1,046,459 -0.60(-1.28%)
Apr 01, 2011 47.15 47.59 46.23 46.55 860,297 -0.40(-0.85%)
Mar 31, 2011 46.19 46.96 46.17 46.95 1,048,414 +0.61(+1.31%)
Mar 30, 2011 46.36 46.37 46.28 46.34 854,634 +1.09(+2.41%)
Mar 29, 2011 45.15 45.50 44.38 45.25 805,098 +0.02(+0.04%)
Mar 28, 2011 45.62 45.66 45.13 45.23 549,314 -0.27(-0.60%)
Mar 25, 2011 45.13 46.01 44.69 45.51 607,958 +0.49(+1.09%)
Mar 24, 2011 44.81 45.14 44.02 45.01 816,351 +0.41(+0.91%)
Mar 23, 2011 45.34 45.36 44.32 44.61 1,263,630 -0.79(-1.73%)
Mar 22, 2011 46.29 46.38 45.23 45.39 495,045 -0.89(-1.93%)
Mar 21, 2011 46.28 46.48 46.20 46.28 760,251 +0.91(+2.01%)
Mar 18, 2011 44.83 45.81 44.41 45.37 1,569,300 +0.98(+2.20%)
Mar 17, 2011 44.83 45.17 44.09 44.40 915,906 +0.38(+0.86%)
Mar 16, 2011 44.44 44.45 43.61 44.02 1,497,572 -0.92(-2.05%)
Mar 15, 2011 44.64 45.41 44.64 44.94 985,871 +0.15(+0.34%)
Mar 14, 2011 45.36 45.51 44.68 44.79 781,478 -0.94(-2.05%)
Mar 11, 2011 44.62 45.81 44.54 45.73 592,079 +0.82(+1.84%)
Mar 10, 2011 44.65 45.22 44.39 44.90 874,164 -0.40(-0.88%)
Mar 09, 2011 45.49 45.75 44.99 45.30 1,187,295 -0.18(-0.40%)
Mar 08, 2011 45.35 45.77 44.60 45.48 1,958,254 +0.35(+0.78%)
Mar 07, 2011 46.16 46.28 44.79 45.13 1,676,576 -0.71(-1.55%)
Mar 04, 2011 46.73 47.00 45.65 45.84 1,079,123 -0.96(-2.05%)
Mar 03, 2011 46.45 47.18 46.42 46.80 927,060 +0.77(+1.67%)
Mar 02, 2011 46.16 46.51 45.43 46.03 929,663 -0.16(-0.35%)
Mar 01, 2011 48.00 48.15 46.06 46.19 1,333,470 -1.81(-3.77%)
Feb 28, 2011 46.47 48.13 46.41 48.00 1,616,295 +1.91(+4.15%)
Feb 25, 2011 44.98 46.10 44.75 46.09 1,095,400 +1.48(+3.31%)
Feb 24, 2011 45.28 45.36 44.02 44.61 1,113,932 -0.65(-1.45%)
Feb 23, 2011 46.05 46.22 44.96 45.26 1,134,612 -0.74(-1.61%)
Feb 22, 2011 46.24 46.81 45.80 46.00 707,996 -0.70(-1.50%)
Feb 18, 2011 47.04 47.16 46.47 46.70 629,671 -0.23(-0.48%)
Feb 17, 2011 46.87 47.25 46.55 46.93 449,826 -0.25(-0.52%)
Feb 16, 2011 47.16 47.66 46.82 47.18 673,319 +0.26(+0.55%)
Feb 15, 2011 46.31 47.18 46.20 46.92 610,942 +0.21(+0.45%)
Feb 14, 2011 46.89 46.92 46.23 46.71 507,084 -0.09(-0.18%)
Feb 11, 2011 46.08 46.86 45.88 46.80 809,946 +0.54(+1.17%)
Feb 10, 2011 45.91 46.52 45.82 46.26 1,127,233 +0.05(+0.10%)
Feb 09, 2011 45.99 46.42 45.75 46.21 1,057,968 +0.02(+0.04%)
Feb 08, 2011 46.06 46.91 46.06 46.19 1,036,126 -0.06(-0.12%)
Feb 07, 2011 45.99 46.64 45.79 46.25 965,908 +0.38(+0.83%)
Feb 04, 2011 46.50 46.50 45.70 45.87 601,162 -0.50(-1.08%)
Feb 03, 2011 45.73 46.51 45.54 46.37 785,332 +0.73(+1.60%)
Feb 02, 2011 45.77 46.13 45.51 45.64 1,197,779 -0.37(-0.80%)
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.