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, 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%)
Feb 01, 2008 64.88 67.66 63.28 67.43 1,663,331 +3.63(+5.68%)
Jan 31, 2008 62.16 64.56 61.80 63.80 811,246 +1.17(+1.87%)
Jan 30, 2008 63.56 64.97 62.27 62.63 1,029,295 -1.59(-2.47%)
Jan 29, 2008 64.70 64.97 63.07 64.22 746,625 +0.22(+0.35%)
Jan 28, 2008 61.48 64.22 60.76 64.00 1,065,063 +2.27(+3.68%)
Jan 25, 2008 63.60 64.56 60.96 61.72 1,014,306 -1.31(-2.08%)
Jan 24, 2008 64.35 64.35 62.16 63.03 1,616,283 -0.70(-1.10%)
Jan 23, 2008 55.85 64.36 55.83 63.73 2,986,916 +6.93(+12.19%)
Jan 22, 2008 54.23 57.10 53.75 56.81 1,453,969 +1.74(+3.16%)
Jan 21, 2008 56.65 57.03 54.50 55.07 0 +0.00(+0.00%)
Jan 18, 2008 56.65 57.03 54.50 55.07 1,477,365 -1.36(-2.42%)
Jan 17, 2008 57.73 58.31 55.97 56.43 1,345,966 -1.17(-2.03%)
Jan 16, 2008 55.90 58.40 55.90 57.60 1,558,598 +1.60(+2.85%)
Jan 15, 2008 56.09 56.73 55.08 56.00 1,391,891 -1.01(-1.77%)
Jan 14, 2008 57.80 58.61 55.87 57.01 1,557,483 -0.50(-0.86%)
Jan 11, 2008 57.23 58.49 55.91 57.51 1,805,450 -0.34(-0.58%)
Jan 10, 2008 58.20 59.13 56.73 57.84 2,147,349 -0.98(-1.67%)
Jan 09, 2008 59.09 59.69 55.85 58.83 1,329,866 -0.50(-0.84%)
Jan 08, 2008 61.56 63.67 59.09 59.32 1,025,909 -1.91(-3.11%)
Jan 07, 2008 60.80 61.95 59.54 61.23 979,588 +0.60(+0.99%)
Jan 04, 2008 63.10 63.56 60.54 60.63 1,154,211 -3.23(-5.06%)
Jan 03, 2008 66.54 66.54 63.68 63.86 963,062 -2.08(-3.15%)
Jan 02, 2008 66.18 66.87 65.06 65.94 684,342 -0.49(-0.73%)
Jan 01, 2008 65.68 66.73 65.43 66.43 0 +0.00(+0.00%)
Dec 31, 2007 65.68 66.73 65.43 66.43 576,309 +0.40(+0.61%)
Dec 28, 2007 68.48 68.75 65.59 66.02 652,104 -2.11(-3.10%)
Dec 27, 2007 68.80 69.01 67.93 68.14 614,855 -1.14(-1.65%)
Dec 26, 2007 70.25 70.28 68.99 69.28 502,470 -1.43(-2.02%)
Dec 24, 2007 68.94 70.71 68.52 70.71 271,217 +1.66(+2.41%)
Dec 21, 2007 69.49 69.56 67.99 69.04 830,831 +0.73(+1.07%)
Dec 20, 2007 67.77 68.45 67.22 68.31 921,927 +1.09(+1.63%)
Dec 19, 2007 65.95 67.79 65.95 67.22 973,542 +1.00(+1.51%)
Dec 18, 2007 66.76 68.05 64.91 66.22 1,233,444 -0.34(-0.51%)
Dec 17, 2007 69.17 69.53 66.56 66.56 1,053,937 -3.19(-4.57%)
Dec 14, 2007 71.70 72.19 69.67 69.74 861,715 -1.36(-1.92%)
Dec 13, 2007 70.87 71.90 70.05 71.11 557,671 -0.74(-1.03%)
Dec 12, 2007 74.31 74.69 71.28 71.85 744,773 -0.41(-0.57%)
Dec 11, 2007 76.34 76.55 72.26 72.26 712,872 -4.06(-5.32%)
Dec 10, 2007 75.54 76.43 74.85 76.32 695,051 +1.44(+1.92%)
Dec 07, 2007 75.51 76.11 74.68 74.88 770,127 -0.48(-0.63%)
Dec 06, 2007 73.45 75.58 73.19 75.35 530,392 +1.89(+2.57%)
Dec 05, 2007 72.37 73.50 71.97 73.46 460,749 +2.15(+3.01%)
Dec 04, 2007 71.76 71.95 71.01 71.31 870,578 -0.94(-1.31%)
Dec 03, 2007 72.11 72.53 71.36 72.26 495,922 -0.33(-0.45%)
Nov 30, 2007 71.04 73.11 70.88 72.59 1,212,342 +2.27(+3.23%)
Nov 29, 2007 68.90 70.55 68.51 70.31 857,315 +0.68(+0.98%)
Nov 28, 2007 67.85 69.63 67.82 69.63 1,026,765 +2.46(+3.66%)
Nov 27, 2007 67.95 67.95 65.55 67.17 2,157,795 +0.64(+0.96%)
Nov 26, 2007 70.48 70.53 66.54 66.54 1,119,792 -4.32(-6.10%)
Nov 23, 2007 70.78 71.01 70.00 70.86 285,521 +1.05(+1.50%)
Nov 21, 2007 69.75 70.43 69.25 69.81 1,102,825 -1.00(-1.41%)
Nov 20, 2007 72.15 73.63 69.76 70.81 881,811 -1.63(-2.25%)
Nov 19, 2007 73.05 73.65 72.44 72.44 599,815 -1.37(-1.86%)
Nov 16, 2007 74.97 75.20 73.09 73.81 1,058,002 -0.89(-1.19%)
Nov 15, 2007 74.31 75.13 73.11 74.70 987,397 +0.01(+0.01%)
Nov 14, 2007 75.11 76.09 74.29 74.69 592,652 +0.12(+0.16%)
Nov 13, 2007 73.09 74.82 73.05 74.57 1,152,677 +1.22(+1.67%)
Nov 12, 2007 73.33 74.40 73.07 73.34 1,451,998 -0.07(-0.10%)
Nov 09, 2007 73.72 74.04 72.60 73.42 1,176,747 -0.66(-0.90%)
Nov 08, 2007 76.28 76.28 73.47 74.08 1,404,929 -0.56(-0.75%)
Nov 07, 2007 76.34 76.41 73.97 74.64 1,040,030 -2.08(-2.72%)
Nov 06, 2007 76.98 77.18 76.06 76.73 863,940 +0.41(+0.54%)
Nov 05, 2007 76.36 76.95 75.57 76.32 985,429 -0.41(-0.54%)
Nov 02, 2007 79.58 79.58 75.63 76.73 1,025,374 -1.10(-1.42%)
Nov 01, 2007 79.08 79.45 77.83 77.83 1,093,305 -2.29(-2.86%)
Oct 31, 2007 79.69 80.62 78.43 80.12 1,105,179 +0.39(+0.49%)
Oct 30, 2007 78.52 80.06 78.52 79.73 767,132 +1.01(+1.28%)
Oct 29, 2007 79.91 80.33 78.43 78.72 773,229 -1.03(-1.29%)
Oct 26, 2007 80.77 81.01 78.67 79.75 580,671 +0.30(+0.38%)
Oct 25, 2007 81.07 81.50 78.62 79.45 818,802 -1.10(-1.37%)
Oct 24, 2007 81.01 81.13 78.82 80.55 502,470 -0.39(-0.49%)
Oct 23, 2007 81.09 81.84 80.13 80.94 518,777 +0.35(+0.43%)
Oct 22, 2007 79.10 81.05 78.18 80.60 677,913 +1.00(+1.26%)
Oct 19, 2007 81.92 82.30 79.60 79.60 715,973 -2.94(-3.57%)
Oct 18, 2007 82.77 83.38 81.54 82.54 473,694 -0.36(-0.44%)
Oct 17, 2007 83.90 84.07 81.53 82.91 610,410 -0.51(-0.62%)
Oct 16, 2007 83.43 84.07 83.09 83.42 649,136 -0.49(-0.58%)
Oct 15, 2007 84.89 85.09 83.53 83.91 492,522 -1.05(-1.23%)
Oct 12, 2007 85.52 86.08 84.73 84.95 397,312 -0.63(-0.73%)
Oct 11, 2007 86.84 87.36 85.15 85.58 740,922 -1.04(-1.20%)
Oct 10, 2007 86.39 86.76 85.16 86.62 413,145 +0.31(+0.36%)
Oct 09, 2007 85.71 86.37 84.44 86.31 382,121 +1.05(+1.23%)
Oct 08, 2007 84.86 85.65 84.49 85.26 372,173 -0.53(-0.62%)
Oct 05, 2007 85.41 85.79 84.35 85.79 679,838 +1.80(+2.15%)
Oct 04, 2007 84.28 84.92 83.12 83.99 552,429 -0.11(-0.13%)
Oct 03, 2007 84.72 85.21 83.64 84.10 538,308 -0.78(-0.91%)
Oct 02, 2007 83.31 84.92 83.31 84.88 567,299 +1.57(+1.89%)
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.