Macerich Co (NY: MAC )

11.20 -0.64 (-5.45%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.48 27.62 26.49 26.79 3,441,501 -1.29(-4.59%)
Aug 28, 2009 27.02 28.25 26.87 28.08 3,411,743 +1.45(+5.44%)
Aug 27, 2009 25.52 26.71 24.95 26.63 2,589,522 +1.08(+4.24%)
Aug 26, 2009 24.99 25.56 24.26 25.55 2,673,879 +0.67(+2.71%)
Aug 25, 2009 24.33 25.07 24.11 24.87 1,787,632 +0.73(+3.02%)
Aug 24, 2009 24.26 25.12 23.95 24.15 2,091,073 +0.10(+0.43%)
Aug 21, 2009 23.64 24.83 23.51 24.04 2,296,043 +0.71(+3.05%)
Aug 20, 2009 22.15 23.41 22.13 23.33 2,576,895 +1.31(+5.94%)
Aug 19, 2009 22.15 22.43 21.61 22.02 2,466,803 -1.01(-4.38%)
Aug 18, 2009 22.99 23.43 22.53 23.03 2,147,769 -0.10(-0.45%)
Aug 17, 2009 23.73 24.04 22.57 23.14 2,301,768 -1.48(-6.00%)
Aug 14, 2009 24.96 25.00 23.79 24.61 1,790,642 -0.29(-1.16%)
Aug 13, 2009 25.23 25.23 24.14 24.90 2,337,807 +0.22(+0.91%)
Aug 12, 2009 24.95 25.30 24.49 24.68 2,864,230 -0.27(-1.09%)
Aug 11, 2009 25.15 25.69 24.15 24.95 2,879,348 -0.91(-3.51%)
Aug 10, 2009 25.27 26.52 25.00 25.86 5,507,498 +0.24(+0.95%)
Aug 07, 2009 24.03 26.20 23.43 25.61 4,843,151 +2.17(+9.25%)
Aug 06, 2009 22.06 24.33 22.05 23.44 6,925,711 +1.71(+7.87%)
Aug 05, 2009 20.06 22.25 19.60 21.73 4,209,279 +1.68(+8.39%)
Aug 04, 2009 18.60 20.71 18.27 20.05 5,492,403 +1.32(+7.04%)
Aug 03, 2009 18.58 18.77 18.12 18.73 2,649,839 +0.35(+1.88%)
Jul 31, 2009 18.27 18.74 18.24 18.39 3,151,977 +0.32(+1.76%)
Jul 30, 2009 17.72 18.73 17.71 18.07 2,694,207 +0.54(+3.09%)
Jul 29, 2009 17.43 17.93 17.29 17.53 1,024,025 -0.20(-1.11%)
Jul 28, 2009 17.52 17.85 17.06 17.72 1,534,646 +0.10(+0.58%)
Jul 27, 2009 17.14 17.81 16.93 17.62 2,136,870 -0.07(-0.42%)
Jul 24, 2009 17.19 17.74 16.82 17.70 1,924,305 +0.17(+0.96%)
Jul 23, 2009 16.36 17.81 16.04 17.53 3,297,684 +1.40(+8.70%)
Jul 22, 2009 16.10 16.83 15.73 16.12 2,855,013 -0.14(-0.86%)
Jul 21, 2009 17.07 17.28 16.00 16.27 3,044,405 -0.78(-4.55%)
Jul 20, 2009 16.14 17.16 16.08 17.04 2,606,494 +1.03(+6.42%)
Jul 17, 2009 16.53 16.73 15.49 16.01 2,999,207 -0.57(-3.44%)
Jul 16, 2009 16.16 16.85 15.76 16.58 1,553,947 +0.29(+1.78%)
Jul 15, 2009 15.88 16.68 15.52 16.29 2,874,151 +0.93(+6.09%)
Jul 14, 2009 14.88 15.42 14.52 15.36 1,978,218 +0.37(+2.50%)
Jul 13, 2009 14.04 15.07 13.79 14.98 2,709,941 +1.00(+7.15%)
Jul 10, 2009 13.77 14.12 13.52 13.98 2,562,588 +0.13(+0.94%)
Jul 09, 2009 14.87 14.87 13.78 13.85 3,051,498 -0.58(-4.02%)
Jul 08, 2009 14.93 15.14 14.02 14.43 2,981,060 -0.40(-2.71%)
Jul 07, 2009 16.35 16.43 14.77 14.84 3,656,221 -1.52(-9.31%)
Jul 06, 2009 15.89 16.84 15.80 16.36 3,984,438 +0.47(+2.94%)
Jul 02, 2009 16.48 16.65 15.89 15.89 2,438,581 -0.88(-5.24%)
Jul 01, 2009 16.52 17.00 16.52 16.77 1,697,773 +0.31(+1.87%)
Jun 30, 2009 16.41 16.50 15.90 16.46 1,979,113 +0.20(+1.21%)
Jun 29, 2009 16.54 16.70 15.79 16.27 1,630,427 -0.20(-1.19%)
Jun 26, 2009 15.84 16.64 15.63 16.46 2,831,771 +0.85(+5.45%)
Jun 25, 2009 15.37 15.70 15.29 15.61 1,886,017 -0.18(-1.12%)
Jun 24, 2009 15.64 16.30 15.52 15.79 1,799,310 +0.23(+1.50%)
Jun 23, 2009 16.05 16.32 15.22 15.55 2,064,955 -0.42(-2.63%)
Jun 22, 2009 16.80 16.97 15.92 15.98 3,076,888 -1.26(-7.32%)
Jun 19, 2009 16.69 17.27 16.51 17.24 2,041,866 +0.85(+5.19%)
Jun 18, 2009 16.37 16.50 15.82 16.39 2,528,974 +0.24(+1.51%)
Jun 17, 2009 16.62 16.99 15.81 16.14 2,529,286 -0.64(-3.79%)
Jun 16, 2009 17.03 17.68 16.64 16.78 2,479,641 -0.17(-0.99%)
Jun 15, 2009 17.95 18.03 16.79 16.95 3,193,648 -1.39(-7.59%)
Jun 12, 2009 18.29 18.56 18.06 18.34 2,884,387 -0.02(-0.10%)
Jun 11, 2009 19.05 19.27 18.13 18.36 2,010,239 -0.54(-2.87%)
Jun 10, 2009 19.43 20.16 18.38 18.90 3,250,720 -0.29(-1.51%)
Jun 09, 2009 19.42 19.61 19.09 19.19 1,882,976 -0.19(-0.97%)
Jun 08, 2009 19.62 19.74 19.00 19.38 2,645,456 +0.02(+0.10%)
Jun 05, 2009 19.94 20.39 19.22 19.36 3,720,791 -0.43(-2.17%)
Jun 04, 2009 16.87 20.36 16.83 19.79 9,019,374 +3.11(+18.67%)
Jun 03, 2009 16.01 16.81 15.66 16.68 3,143,028 +0.45(+2.77%)
Jun 02, 2009 16.65 16.98 15.97 16.23 2,993,346 -0.41(-2.47%)
Jun 01, 2009 16.16 17.40 15.90 16.64 4,301,080 +0.86(+5.45%)
May 29, 2009 15.89 15.95 15.14 15.78 4,069,567 +0.06(+0.36%)
May 28, 2009 15.42 15.83 14.76 15.72 2,644,331 +0.65(+4.34%)
May 27, 2009 15.80 15.96 14.86 15.07 3,288,076 -0.65(-4.16%)
May 26, 2009 14.83 16.28 14.50 15.72 3,590,887 +0.80(+5.39%)
May 22, 2009 15.83 16.06 14.84 14.92 1,933,007 -0.83(-5.28%)
May 21, 2009 16.12 16.12 15.12 15.75 3,011,878 -0.55(-3.38%)
May 20, 2009 16.21 17.28 16.08 16.30 3,484,228 +0.35(+2.17%)
May 19, 2009 15.64 16.58 15.24 15.96 3,262,949 -0.17(-1.04%)
May 18, 2009 14.79 16.41 14.57 16.12 4,785,285 +2.08(+14.85%)
May 15, 2009 15.12 15.20 13.91 14.04 3,062,593 -0.87(-5.83%)
May 14, 2009 14.95 15.61 14.12 14.91 4,184,502 -0.09(-0.62%)
May 13, 2009 16.82 16.92 14.57 15.00 5,441,109 -2.87(-16.06%)
May 12, 2009 18.64 19.31 16.92 17.87 4,232,396 -0.50(-2.70%)
May 11, 2009 17.34 19.05 17.11 18.37 3,943,308 +0.33(+1.81%)
May 08, 2009 17.38 18.41 16.26 18.04 3,996,583 +1.38(+8.31%)
May 07, 2009 17.72 17.99 15.55 16.66 6,222,803 -0.79(-4.55%)
May 06, 2009 16.22 17.53 14.98 17.45 6,318,036 +1.61(+10.15%)
May 05, 2009 17.99 18.27 15.12 15.84 5,837,001 -2.08(-11.58%)
May 04, 2009 15.89 17.92 15.89 17.92 6,415,913 +2.34(+15.00%)
May 01, 2009 16.37 16.67 15.25 15.58 4,118,224 -0.80(-4.91%)
Apr 30, 2009 16.35 16.99 15.70 16.39 3,559,087 +0.79(+5.10%)
Apr 29, 2009 14.74 15.80 14.22 15.59 3,672,033 +1.41(+9.95%)
Apr 28, 2009 13.57 14.90 13.41 14.18 3,789,766 +0.45(+3.27%)
Apr 27, 2009 15.12 15.12 13.38 13.73 3,665,869 -1.49(-9.77%)
Apr 24, 2009 14.84 15.49 14.19 15.22 5,063,364 +0.64(+4.43%)
Apr 23, 2009 14.19 14.74 13.50 14.57 4,250,416 +0.48(+3.38%)
Apr 22, 2009 13.48 15.41 12.94 14.10 5,232,763 +0.50(+3.64%)
Apr 21, 2009 11.10 13.66 10.76 13.60 6,395,497 +2.03(+17.53%)
Apr 20, 2009 13.97 13.97 11.16 11.57 6,364,632 -2.79(-19.40%)
Apr 17, 2009 12.80 15.71 12.33 14.36 7,105,411 +1.56(+12.20%)
Apr 16, 2009 12.25 13.93 11.11 12.80 7,364,136 +0.55(+4.50%)
Apr 15, 2009 11.11 12.25 10.36 12.25 5,440,494 +1.12(+10.08%)
Apr 14, 2009 12.15 13.26 10.81 11.12 7,495,446 -1.22(-9.85%)
Apr 13, 2009 10.78 12.62 10.47 12.34 4,548,125 +1.05(+9.27%)
Apr 09, 2009 9.563 11.57 9.497 11.29 6,429,444 +2.18(+23.90%)
Apr 08, 2009 8.525 9.413 8.394 9.114 4,318,132 +0.75(+8.94%)
Apr 07, 2009 8.908 9.142 8.366 8.366 3,553,773 -0.79(-8.67%)
Apr 06, 2009 9.254 9.628 8.301 9.161 4,675,420 -0.04(-0.41%)
Apr 03, 2009 7.581 10.30 7.525 9.198 11,515,263 +1.68(+22.39%)
Apr 02, 2009 7.263 8.179 7.142 7.516 7,506,197 +0.68(+9.99%)
Apr 01, 2009 5.562 7.058 5.562 6.833 8,044,141 +0.98(+16.77%)
Mar 31, 2009 5.534 6.067 5.487 5.852 6,489,090 +0.41(+7.56%)
Mar 30, 2009 5.506 5.889 5.095 5.440 5,758,173 -0.44(-7.47%)
Mar 26, 2009 6.478 6.487 5.590 5.880 7,161,260 -0.08(-1.41%)
Mar 25, 2009 6.899 6.955 5.422 5.964 6,552,584 -0.51(-7.94%)
Mar 24, 2009 6.730 7.216 6.319 6.478 5,048,934 -0.37(-5.46%)
Mar 23, 2009 6.291 7.114 6.289 6.852 7,650,720 +1.07(+18.42%)
Mar 20, 2009 7.628 7.637 5.786 5.786 6,439,302 -1.94(-25.15%)
Mar 19, 2009 8.665 8.796 7.637 7.731 4,163,117 -0.69(-8.21%)
Mar 18, 2009 8.002 8.581 7.291 8.422 4,495,325 +0.38(+4.77%)
Mar 17, 2009 7.179 8.048 6.824 8.039 3,253,342 +0.87(+12.13%)
Mar 16, 2009 8.170 8.170 7.132 7.170 3,593,100 -0.81(-10.19%)
Mar 13, 2009 8.955 9.189 7.740 7.983 0 -0.71(-8.17%)
Mar 12, 2009 8.235 8.843 7.731 8.693 4,976,696 +0.47(+5.68%)
Mar 11, 2009 9.021 9.077 8.002 8.226 4,317,078 -0.50(-5.78%)
Mar 10, 2009 7.263 9.292 6.927 8.731 5,671,691 +1.94(+28.47%)
Mar 09, 2009 6.637 6.871 6.310 6.796 3,973,779 +0.09(+1.39%)
Mar 06, 2009 7.646 7.899 5.609 6.702 0 -0.89(-11.70%)
Mar 05, 2009 8.329 8.768 7.385 7.590 4,387,513 -1.25(-14.16%)
Mar 04, 2009 8.609 9.329 8.226 8.843 3,366,967 +0.15(+1.72%)
Mar 02, 2009 10.47 10.57 8.329 8.693 3,676,107 -1.98(-18.56%)
Feb 27, 2009 10.42 11.20 10.25 10.68 0 -0.11(-1.04%)
Feb 26, 2009 11.85 11.85 10.73 10.79 3,034,693 -0.43(-3.83%)
Feb 25, 2009 10.83 11.69 10.09 11.22 4,319,660 +0.79(+7.53%)
Feb 24, 2009 9.712 10.62 9.264 10.43 3,714,578 +0.84(+8.77%)
Feb 23, 2009 10.65 11.00 9.497 9.591 3,380,246 -0.88(-8.39%)
Feb 20, 2009 9.254 10.86 9.254 10.47 0 +0.40(+3.99%)
Feb 19, 2009 10.30 10.93 9.899 10.07 3,643,372 -0.02(-0.19%)
Feb 18, 2009 10.99 11.03 9.815 10.09 3,603,523 -1.19(-10.53%)
Feb 17, 2009 12.54 12.54 11.23 11.27 4,030,387 -1.38(-10.93%)
Feb 13, 2009 13.26 13.75 12.63 12.66 3,221,906 -1.25(-9.01%)
Feb 12, 2009 13.97 14.39 12.68 13.91 5,091,884 -0.50(-3.50%)
Feb 11, 2009 15.11 15.78 13.39 14.41 6,038,555 -0.07(-0.45%)
Feb 10, 2009 15.18 16.02 14.35 14.48 4,886,923 -0.88(-5.72%)
Feb 09, 2009 14.20 15.54 14.11 15.36 3,229,949 +1.25(+8.88%)
Feb 06, 2009 13.12 14.68 12.95 14.11 0 +1.03(+7.86%)
Feb 05, 2009 12.71 13.83 12.52 13.08 3,028,182 +0.12(+0.94%)
Feb 04, 2009 13.20 13.71 12.78 12.96 3,185,542 -0.23(-1.77%)
Feb 03, 2009 13.75 14.49 12.90 13.19 3,202,935 -0.46(-3.36%)
Feb 02, 2009 13.64 13.90 12.88 13.65 3,114,317 -0.13(-0.95%)
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%)
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.