Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.94 15.70 13.45 13.78 0 -1.04(-7.00%)
Jan 29, 2009 16.51 16.72 14.68 14.82 3,073,341 -2.04(-12.09%)
Jan 28, 2009 15.47 17.06 15.47 16.85 3,202,382 +1.78(+11.78%)
Jan 27, 2009 15.27 15.70 14.48 15.08 1,614,330 +0.06(+0.37%)
Jan 26, 2009 14.94 15.80 14.51 15.02 2,161,073 +0.00(+0.00%)
Jan 23, 2009 14.34 15.39 14.01 15.02 2,491,782 +0.15(+1.01%)
Jan 22, 2009 15.61 16.08 14.55 14.87 4,732,806 -0.82(-5.24%)
Jan 21, 2009 13.86 15.80 13.75 15.70 3,983,888 +2.10(+15.47%)
Jan 20, 2009 15.38 15.48 13.46 13.59 4,630,342 -2.08(-13.30%)
Jan 16, 2009 14.70 15.85 14.13 15.68 0 +1.43(+10.04%)
Jan 15, 2009 13.87 14.44 12.60 14.25 4,015,975 +0.41(+2.97%)
Jan 14, 2009 14.55 14.74 13.49 13.83 3,959,468 -1.47(-9.59%)
Jan 13, 2009 14.86 15.44 14.57 15.30 3,877,370 +1.13(+7.98%)
Jan 12, 2009 15.81 15.95 13.85 14.17 3,565,751 -1.96(-12.17%)
Jan 09, 2009 17.74 17.74 15.90 16.13 3,178,147 -1.63(-9.16%)
Jan 08, 2009 17.73 18.09 16.99 17.76 2,482,634 -0.02(-0.11%)
Jan 07, 2009 18.35 18.89 17.38 17.78 2,218,035 -0.78(-4.18%)
Jan 06, 2009 17.23 19.12 17.23 18.56 4,444,374 +1.46(+8.53%)
Jan 05, 2009 16.99 18.71 16.70 17.10 3,413,378 -0.11(-0.65%)
Jan 02, 2009 17.03 17.99 17.00 17.21 0 +0.23(+1.38%)
Jan 01, 2009 16.52 17.19 16.27 16.98 0 +0.00(+0.00%)
Dec 31, 2008 16.52 17.19 16.27 16.98 3,198,431 +0.50(+3.01%)
Dec 30, 2008 16.15 16.57 15.85 16.48 2,259,795 +0.44(+2.74%)
Dec 29, 2008 19.00 19.14 15.50 16.04 3,684,063 -2.91(-15.34%)
Dec 26, 2008 18.90 19.12 17.82 18.95 0 +0.36(+1.96%)
Dec 24, 2008 20.00 20.07 18.34 18.58 2,572,692 -1.21(-6.09%)
Dec 23, 2008 20.04 20.75 19.40 19.79 3,461,180 -0.25(-1.26%)
Dec 22, 2008 19.46 22.10 19.19 20.04 5,607,825 +0.56(+2.88%)
Dec 19, 2008 17.47 20.17 17.47 19.48 4,125,678 +2.14(+12.34%)
Dec 18, 2008 19.09 19.16 16.77 17.34 6,023,507 -0.93(-5.12%)
Dec 17, 2008 16.06 20.31 15.68 18.27 8,210,554 +1.79(+10.89%)
Dec 16, 2008 13.55 16.48 13.49 16.48 5,326,318 +3.07(+22.86%)
Dec 15, 2008 13.39 14.57 12.79 13.41 5,569,219 +0.06(+0.42%)
Dec 12, 2008 10.60 14.19 10.28 13.36 0 +2.32(+21.00%)
Dec 11, 2008 13.09 13.32 10.82 11.04 5,848,700 -2.47(-18.27%)
Dec 10, 2008 12.32 13.60 12.16 13.51 3,737,946 +1.38(+11.41%)
Dec 09, 2008 13.02 13.99 11.86 12.12 5,301,387 -0.94(-7.22%)
Dec 08, 2008 10.80 13.40 10.42 13.07 7,975,894 +2.85(+27.91%)
Dec 05, 2008 9.021 10.40 9.021 10.22 0 +0.83(+8.86%)
Dec 04, 2008 10.03 11.02 9.254 9.385 6,033,478 -0.72(-7.12%)
Dec 03, 2008 9.170 10.16 9.058 10.11 6,600,177 +0.30(+3.05%)
Dec 02, 2008 9.367 10.24 8.880 9.806 10,094,851 +0.60(+6.50%)
Dec 01, 2008 12.38 12.38 9.030 9.208 5,376,408 -3.37(-26.82%)
Nov 28, 2008 12.12 12.81 11.61 12.58 2,852,220 +0.49(+4.02%)
Nov 26, 2008 10.75 12.13 10.14 12.10 5,767,242 +0.97(+8.74%)
Nov 25, 2008 11.33 11.41 10.19 11.12 8,130,471 +0.01(+0.08%)
Nov 24, 2008 10.22 12.26 9.638 11.11 7,732,432 +1.07(+10.60%)
Nov 21, 2008 9.647 10.27 7.768 10.05 7,992,983 +0.79(+8.59%)
Nov 20, 2008 10.72 10.90 8.955 9.254 8,560,758 -1.79(-16.17%)
Nov 19, 2008 12.60 13.44 10.97 11.04 6,880,308 -1.49(-11.87%)
Nov 18, 2008 14.84 14.84 9.161 12.53 17,485,156 -1.98(-13.66%)
Nov 17, 2008 15.41 16.44 14.14 14.51 5,799,341 -1.49(-9.29%)
Nov 14, 2008 19.62 19.63 15.66 15.99 0 -3.72(-18.87%)
Nov 13, 2008 19.44 20.26 16.96 19.71 5,409,255 +0.23(+1.20%)
Nov 12, 2008 21.43 21.58 19.33 19.48 3,311,182 -2.53(-11.51%)
Nov 11, 2008 22.69 23.01 19.93 22.01 3,916,490 -1.17(-5.04%)
Nov 10, 2008 27.91 27.91 22.76 23.18 2,218,633 -4.17(-15.24%)
Nov 07, 2008 26.03 27.61 24.58 27.35 0 +1.65(+6.40%)
Nov 06, 2008 26.55 26.78 25.58 25.71 1,711,539 -0.92(-3.44%)
Nov 05, 2008 28.54 29.21 26.47 26.62 3,276,827 -1.90(-6.65%)
Nov 04, 2008 27.20 29.30 26.93 28.52 4,050,962 +2.26(+8.61%)
Nov 03, 2008 27.11 27.60 25.50 26.26 1,753,560 -1.24(-4.52%)
Oct 31, 2008 24.76 27.80 24.20 27.50 0 +2.62(+10.52%)
Oct 30, 2008 23.75 25.07 22.86 24.88 2,582,898 +1.44(+6.14%)
Oct 29, 2008 21.88 24.75 20.89 23.44 4,141,340 +1.49(+6.77%)
Oct 28, 2008 19.10 22.54 17.73 21.96 5,089,032 +3.13(+16.63%)
Oct 27, 2008 20.52 21.94 18.79 18.83 2,773,990 -1.82(-8.83%)
Oct 24, 2008 21.08 23.62 20.52 20.65 0 -2.94(-12.45%)
Oct 23, 2008 26.62 27.91 20.78 23.58 5,899,674 -2.86(-10.82%)
Oct 22, 2008 28.18 28.91 25.67 26.44 3,477,256 -2.10(-7.37%)
Oct 21, 2008 29.30 31.10 28.34 28.55 4,233,984 -1.42(-4.74%)
Oct 20, 2008 31.75 31.75 29.25 29.97 2,427,664 -1.53(-4.87%)
Oct 17, 2008 30.50 34.40 29.02 31.50 0 +0.67(+2.18%)
Oct 16, 2008 31.81 32.32 28.17 30.83 6,112,083 -0.79(-2.48%)
Oct 15, 2008 34.86 37.83 30.55 31.61 3,649,850 -6.69(-17.47%)
Oct 14, 2008 40.75 40.75 34.60 38.31 2,724,021 -1.09(-2.78%)
Oct 13, 2008 41.40 42.14 37.33 39.40 2,695,816 -0.79(-1.98%)
Oct 10, 2008 36.10 44.77 34.32 40.20 0 +3.46(+9.41%)
Oct 09, 2008 39.05 39.96 36.07 36.74 3,324,449 -1.51(-3.94%)
Oct 08, 2008 38.20 41.05 36.46 38.24 4,177,243 -0.57(-1.47%)
Oct 07, 2008 44.03 45.00 38.28 38.81 3,645,899 -4.91(-11.23%)
Oct 06, 2008 44.19 44.50 38.39 43.72 3,190,612 -1.26(-2.81%)
Oct 03, 2008 51.60 52.99 44.70 44.98 0 -5.92(-11.63%)
Oct 02, 2008 56.97 56.97 50.32 50.90 2,187,425 -6.60(-11.48%)
Oct 01, 2008 58.61 58.61 56.38 57.50 1,144,633 -2.00(-3.36%)
Sep 30, 2008 56.00 60.05 54.74 59.50 1,698,373 +5.26(+9.70%)
Sep 29, 2008 59.95 59.95 54.24 54.24 1,323,091 -6.62(-10.88%)
Sep 26, 2008 58.55 60.85 58.18 60.85 0 +1.06(+1.77%)
Sep 25, 2008 58.75 60.34 58.02 59.80 930,717 +1.22(+2.09%)
Sep 24, 2008 59.59 60.83 58.08 58.57 1,138,744 -0.97(-1.63%)
Sep 23, 2008 60.28 60.83 59.08 59.55 1,211,462 +0.19(+0.31%)
Sep 22, 2008 62.52 62.63 58.88 59.36 1,431,714 -4.03(-6.36%)
Sep 19, 2008 64.91 66.35 59.88 63.39 0 +1.25(+2.02%)
Sep 18, 2008 56.09 62.15 53.88 62.13 3,109,586 +5.96(+10.62%)
Sep 17, 2008 57.34 59.71 55.77 56.17 1,896,888 -2.94(-4.97%)
Sep 16, 2008 56.45 59.69 55.54 59.11 2,901,076 +2.08(+3.66%)
Sep 15, 2008 59.13 60.59 57.02 57.02 1,804,324 -4.10(-6.71%)
Sep 12, 2008 60.98 62.02 59.70 61.13 0 -0.55(-0.89%)
Sep 11, 2008 59.36 61.80 58.89 61.68 1,266,164 +0.96(+1.59%)
Sep 10, 2008 60.18 61.29 59.78 60.71 1,788,565 +0.81(+1.36%)
Sep 09, 2008 61.98 62.86 59.08 59.90 1,839,762 -2.43(-3.90%)
Sep 08, 2008 61.99 63.34 61.02 62.33 2,560,018 +2.40(+4.01%)
Sep 05, 2008 59.69 60.48 58.76 59.93 0 -0.22(-0.37%)
Sep 04, 2008 60.39 61.51 59.74 60.15 1,660,086 -0.93(-1.52%)
Sep 03, 2008 59.23 61.08 59.21 61.08 1,588,908 +2.08(+3.52%)
Sep 02, 2008 58.84 59.66 57.75 59.00 1,212,303 +1.11(+1.92%)
Aug 29, 2008 57.21 58.74 56.59 57.89 0 +0.02(+0.03%)
Aug 28, 2008 55.52 57.87 55.33 57.87 1,025,318 +2.85(+5.18%)
Aug 27, 2008 54.25 55.44 53.78 55.02 745,998 +0.39(+0.72%)
Aug 26, 2008 53.56 54.65 52.89 54.63 738,906 +1.18(+2.20%)
Aug 25, 2008 54.28 54.28 53.22 53.45 722,539 -1.31(-2.39%)
Aug 22, 2008 53.56 55.24 52.81 54.76 0 +1.57(+2.95%)
Aug 21, 2008 53.19 53.68 52.24 53.19 678,298 -0.53(-0.99%)
Aug 20, 2008 54.39 54.53 52.86 53.72 1,324,840 -0.34(-0.62%)
Aug 19, 2008 55.30 55.70 53.56 54.06 1,262,932 -2.34(-4.14%)
Aug 18, 2008 58.51 59.14 56.04 56.40 1,300,777 -2.12(-3.63%)
Aug 15, 2008 58.52 59.22 57.55 58.52 0 +0.28(+0.48%)
Aug 14, 2008 55.66 58.26 55.65 58.24 871,986 +1.29(+2.27%)
Aug 13, 2008 56.55 57.26 55.66 56.95 1,316,893 +0.30(+0.53%)
Aug 12, 2008 59.54 59.56 56.21 56.65 1,608,606 -1.43(-2.46%)
Aug 11, 2008 56.85 58.60 56.30 58.08 1,568,288 +1.12(+1.97%)
Aug 08, 2008 53.94 57.48 53.89 56.96 2,087,577 +3.28(+6.11%)
Aug 07, 2008 52.17 55.04 51.60 53.68 1,671,866 +0.72(+1.36%)
Aug 06, 2008 52.82 53.42 51.92 52.96 961,255 -0.23(-0.44%)
Aug 05, 2008 51.61 53.26 50.87 53.19 1,457,891 +2.44(+4.81%)
Aug 04, 2008 51.80 52.05 50.07 50.75 1,018,226 -1.06(-2.04%)
Aug 01, 2008 51.79 52.01 50.87 51.81 1,159,386 +0.08(+0.16%)
Jul 31, 2008 52.05 53.02 51.24 51.72 1,343,506 -1.24(-2.35%)
Jul 30, 2008 54.19 54.19 51.53 52.96 1,468,221 -0.16(-0.30%)
Jul 29, 2008 53.12 53.46 51.32 53.12 1,547,625 +1.85(+3.61%)
Jul 28, 2008 52.06 53.21 51.06 51.27 1,642,400 -0.79(-1.51%)
Jul 25, 2008 52.73 53.49 51.51 52.06 1,263,903 -0.03(-0.05%)
Jul 24, 2008 55.38 55.38 51.44 52.09 1,666,269 -3.86(-6.90%)
Jul 23, 2008 54.30 56.70 53.38 55.95 2,234,688 +1.59(+2.92%)
Jul 22, 2008 51.13 54.65 50.77 54.36 2,224,737 +2.81(+5.46%)
Jul 21, 2008 53.12 53.12 51.38 51.54 1,648,528 -1.38(-2.61%)
Jul 18, 2008 51.60 53.15 48.16 52.93 1,270,163 -0.77(-1.43%)
Jul 17, 2008 52.96 53.96 51.76 53.69 1,662,180 +1.18(+2.24%)
Jul 16, 2008 49.55 52.70 48.61 52.52 1,440,392 +2.96(+5.98%)
Jul 15, 2008 50.14 51.38 48.55 49.55 1,498,321 -0.95(-1.89%)
Jul 14, 2008 54.27 54.79 50.43 50.51 1,808,677 -3.23(-6.02%)
Jul 11, 2008 52.48 55.01 52.07 53.74 1,285,235 +0.39(+0.74%)
Jul 10, 2008 52.72 53.81 52.07 53.35 1,778,472 +0.71(+1.35%)
Jul 09, 2008 56.46 56.46 52.31 52.64 1,325,369 -4.11(-7.25%)
Jul 08, 2008 54.19 57.40 53.53 56.75 2,339,267 +2.49(+4.58%)
Jul 07, 2008 57.01 57.01 54.02 54.26 1,234,850 -1.92(-3.41%)
Jul 04, 2008 56.77 57.37 55.97 56.18 438,624 +0.00(+0.00%)
Jul 03, 2008 56.77 57.37 55.97 56.18 438,624 -0.47(-0.83%)
Jul 02, 2008 58.02 58.19 56.63 56.65 576,870 -1.45(-2.49%)
Jul 01, 2008 57.67 58.21 56.46 58.10 805,659 +0.02(+0.03%)
Jun 30, 2008 57.14 58.66 56.57 58.08 1,026,259 +0.03(+0.05%)
Jun 27, 2008 59.61 59.97 57.49 58.05 1,018,821 -1.30(-2.19%)
Jun 26, 2008 59.63 60.65 59.13 59.35 845,540 -1.76(-2.88%)
Jun 25, 2008 60.53 61.65 60.26 61.11 816,237 +0.80(+1.33%)
Jun 24, 2008 60.34 61.05 59.73 60.30 874,026 -0.11(-0.19%)
Jun 23, 2008 61.86 62.50 60.41 60.41 770,013 -1.45(-2.34%)
Jun 20, 2008 62.58 63.36 61.36 61.86 996,663 -1.42(-2.25%)
Jun 19, 2008 62.21 63.30 61.70 63.28 900,540 +1.24(+2.00%)
Jun 18, 2008 61.87 62.52 61.69 62.04 1,442,584 -0.71(-1.13%)
Jun 17, 2008 65.18 65.25 62.63 62.75 792,223 -1.73(-2.68%)
Jun 16, 2008 62.62 64.48 62.49 64.48 425,692 +1.62(+2.57%)
Jun 13, 2008 62.44 63.27 61.78 62.86 697,774 +0.64(+1.02%)
Jun 12, 2008 62.57 63.29 61.22 62.23 711,009 +0.23(+0.38%)
Jun 11, 2008 63.09 63.57 61.98 61.99 606,375 -1.34(-2.11%)
Jun 10, 2008 62.98 63.70 61.70 63.33 881,125 +0.41(+0.65%)
Jun 09, 2008 65.15 65.77 62.81 62.92 711,254 -2.00(-3.08%)
Jun 06, 2008 67.15 67.41 64.34 64.92 863,024 -3.10(-4.56%)
Jun 05, 2008 66.80 68.02 66.79 68.02 848,653 +1.41(+2.12%)
Jun 04, 2008 65.58 67.16 65.40 66.61 703,043 +0.70(+1.06%)
Jun 03, 2008 66.45 66.57 65.13 65.91 677,524 +0.06(+0.09%)
Jun 02, 2008 66.82 66.82 65.45 65.86 829,621 -1.01(-1.51%)
May 30, 2008 67.03 67.30 66.02 66.86 813,074 -0.16(-0.24%)
May 29, 2008 65.64 67.15 65.60 67.02 737,148 +1.38(+2.11%)
May 28, 2008 66.70 66.72 65.34 65.64 604,214 -0.44(-0.66%)
May 27, 2008 65.94 66.72 65.38 66.08 427,387 +0.67(+1.03%)
May 26, 2008 65.87 66.20 65.12 65.41 0 +0.00(+0.00%)
May 23, 2008 65.87 66.20 65.12 65.41 644,919 -0.75(-1.13%)
May 22, 2008 67.84 68.34 65.87 66.15 965,770 -1.69(-2.49%)
May 21, 2008 68.30 69.24 67.04 67.85 1,495,026 -0.62(-0.90%)
May 20, 2008 68.91 69.29 67.94 68.46 761,195 -0.62(-0.89%)
May 19, 2008 69.02 69.31 68.68 69.08 824,555 +0.15(+0.22%)
May 16, 2008 68.90 69.11 68.46 68.93 722,070 -0.01(-0.01%)
May 15, 2008 68.49 69.48 68.33 68.94 840,031 -0.23(-0.34%)
May 14, 2008 69.16 69.44 68.84 69.17 1,126,570 +0.07(+0.09%)
May 13, 2008 68.89 69.64 68.34 69.11 497,867 +0.12(+0.18%)
May 12, 2008 68.74 69.72 68.38 68.99 653,366 +0.61(+0.89%)
May 09, 2008 68.24 69.19 67.39 68.38 668,410 -0.51(-0.75%)
May 08, 2008 67.95 69.64 67.72 68.89 833,593 +1.32(+1.95%)
May 07, 2008 70.22 70.43 67.54 67.58 920,024 -2.24(-3.21%)
May 06, 2008 69.54 69.95 68.85 69.82 931,296 -0.11(-0.16%)
May 05, 2008 69.30 70.52 69.31 69.93 764,181 -0.32(-0.45%)
May 02, 2008 71.04 71.51 69.87 70.25 872,113 -0.20(-0.28%)
May 01, 2008 68.71 70.44 68.13 70.44 1,072,166 +2.08(+3.05%)
Apr 30, 2008 69.76 70.11 68.36 68.36 836,577 -1.11(-1.60%)
Apr 29, 2008 70.06 70.06 68.84 69.47 702,549 -0.55(-0.79%)
Apr 28, 2008 70.13 70.45 69.13 70.02 652,482 +0.15(+0.21%)
Apr 25, 2008 67.89 69.87 67.89 69.87 483,175 +0.40(+0.58%)
Apr 24, 2008 68.14 69.53 67.92 69.47 974,503 +1.37(+2.02%)
Apr 23, 2008 67.58 68.91 67.32 68.10 438,614 +0.58(+0.86%)
Apr 22, 2008 67.49 67.97 66.85 67.52 519,405 -0.07(-0.11%)
Apr 21, 2008 67.98 68.26 66.98 67.59 576,137 -0.90(-1.31%)
Apr 18, 2008 70.04 70.99 68.02 68.49 702,229 -0.68(-0.99%)
Apr 17, 2008 68.30 69.41 67.83 69.17 655,113 +0.43(+0.63%)
Apr 16, 2008 66.00 68.75 65.62 68.74 732,979 +3.42(+5.24%)
Apr 15, 2008 65.13 65.40 64.49 65.32 641,736 +0.82(+1.28%)
Apr 14, 2008 65.39 66.23 64.29 64.50 514,999 -0.79(-1.22%)
Apr 11, 2008 65.99 66.60 65.09 65.29 675,636 -1.73(-2.58%)
Apr 10, 2008 66.19 67.17 65.81 67.02 1,173,302 +0.95(+1.44%)
Apr 09, 2008 67.63 67.63 65.86 66.07 1,007,411 -1.40(-2.08%)
Apr 08, 2008 67.68 68.25 66.84 67.47 803,172 -0.26(-0.39%)
Apr 07, 2008 68.71 69.04 67.11 67.73 748,589 -0.36(-0.54%)
Apr 04, 2008 69.73 69.94 67.89 68.10 757,083 -1.54(-2.21%)
Apr 03, 2008 67.76 69.64 67.30 69.64 808,385 +1.46(+2.14%)
Apr 02, 2008 69.57 69.69 67.51 68.18 1,400,824 -1.74(-2.49%)
Apr 01, 2008 66.77 69.93 66.37 69.92 1,108,151 +4.23(+6.45%)
Mar 31, 2008 64.55 66.82 63.72 65.69 1,487,791 +1.59(+2.48%)
Mar 28, 2008 63.28 64.90 62.96 64.10 1,939,080 +1.16(+1.84%)
Mar 27, 2008 65.00 65.37 62.86 62.94 1,199,676 -1.94(-2.98%)
Mar 26, 2008 66.31 66.35 64.58 64.87 983,374 -1.87(-2.80%)
Mar 25, 2008 65.56 66.74 65.10 66.74 952,359 +0.76(+1.15%)
Mar 24, 2008 65.46 67.27 65.25 65.99 1,470,608 +0.67(+1.03%)
Mar 21, 2008 61.88 65.31 61.65 65.31 1,106,180 +0.00(+0.00%)
Mar 20, 2008 61.88 65.31 61.65 65.31 1,106,180 +3.49(+5.64%)
Mar 19, 2008 63.55 63.75 61.71 61.83 1,248,393 -1.53(-2.42%)
Mar 18, 2008 60.25 63.36 60.25 63.36 1,616,654 +4.16(+7.03%)
Mar 17, 2008 56.92 59.74 56.37 59.20 1,275,772 +1.62(+2.81%)
Mar 14, 2008 59.12 59.41 55.78 57.58 921,245 -1.34(-2.27%)
Mar 13, 2008 57.08 59.36 56.09 58.92 995,302 +0.60(+1.03%)
Mar 12, 2008 58.55 59.48 58.19 58.32 1,104,106 -0.60(-1.02%)
Mar 11, 2008 57.22 58.99 55.76 58.92 1,399,617 +2.80(+5.00%)
Mar 10, 2008 57.50 57.50 56.11 56.11 743,416 -1.07(-1.86%)
Mar 07, 2008 56.13 57.70 55.37 57.18 844,601 +1.02(+1.81%)
Mar 06, 2008 58.75 58.94 56.16 56.16 996,777 -3.02(-5.10%)
Mar 05, 2008 59.80 60.28 58.69 59.18 1,030,723 -0.41(-0.69%)
Mar 04, 2008 59.79 60.15 58.36 59.59 915,574 -0.61(-1.01%)
Mar 03, 2008 59.86 60.25 58.78 60.20 829,178 +0.37(+0.63%)
Feb 29, 2008 60.68 61.11 59.55 59.83 902,829 -1.22(-1.99%)
Feb 28, 2008 61.76 61.79 60.96 61.04 571,912 -1.17(-1.88%)
Feb 27, 2008 61.93 63.05 61.65 62.21 637,937 -0.33(-0.52%)
Feb 26, 2008 62.00 62.87 61.24 62.54 832,547 +0.19(+0.30%)
Feb 25, 2008 59.65 62.35 59.14 62.35 881,081 +2.38(+3.97%)
Feb 22, 2008 58.15 59.97 57.56 59.97 650,750 +1.66(+2.85%)
Feb 21, 2008 60.23 60.88 58.18 58.30 789,804 -1.69(-2.82%)
Feb 20, 2008 59.35 60.13 58.36 59.99 774,203 +0.24(+0.41%)
Feb 19, 2008 61.91 61.91 59.26 59.75 804,195 -1.53(-2.50%)
Feb 18, 2008 60.87 61.28 60.29 61.28 0 +0.00(+0.00%)
Feb 15, 2008 60.87 61.28 60.29 61.28 1,021,573 +0.49(+0.80%)
Feb 14, 2008 61.79 62.18 60.60 60.80 592,237 -1.09(-1.77%)
Feb 13, 2008 61.41 62.07 60.27 61.89 786,067 +0.92(+1.50%)
Feb 12, 2008 59.97 61.81 59.26 60.98 837,433 +1.74(+2.94%)
Feb 11, 2008 59.73 60.28 58.56 59.24 703,568 -0.65(-1.09%)
Feb 08, 2008 62.16 62.55 59.35 59.89 938,600 -2.66(-4.26%)
Feb 07, 2008 61.70 63.11 61.42 62.56 1,191,021 +0.60(+0.97%)
Feb 06, 2008 64.55 64.83 61.90 61.96 1,007,283 -2.38(-3.70%)
Feb 05, 2008 65.73 66.75 63.99 64.34 1,123,821 -2.42(-3.63%)
Feb 04, 2008 67.38 67.44 65.72 66.76 689,732 -0.66(-0.98%)
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.