Macerich Co (NY: MAC )

8.630 -0.080 (-0.92%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 82.08 83.42 81.92 83.31 823,722 +1.44(+1.76%)
Sep 28, 2007 81.38 81.95 80.34 81.87 770,127 +0.36(+0.45%)
Sep 27, 2007 80.84 81.52 80.66 81.50 544,512 +0.79(+0.98%)
Sep 26, 2007 80.30 80.93 79.30 80.71 450,694 +0.72(+0.90%)
Sep 25, 2007 79.74 80.48 78.98 79.99 594,471 -0.20(-0.24%)
Sep 24, 2007 79.03 80.48 79.03 80.19 445,729 +1.26(+1.60%)
Sep 21, 2007 80.02 80.31 78.85 78.92 780,290 -0.34(-0.42%)
Sep 20, 2007 80.24 80.37 79.06 79.26 377,093 -1.22(-1.51%)
Sep 19, 2007 79.69 81.03 79.59 80.48 744,773 +1.33(+1.68%)
Sep 18, 2007 77.21 79.41 77.14 79.15 720,811 +2.45(+3.19%)
Sep 17, 2007 77.30 77.47 76.31 76.70 388,326 -0.67(-0.87%)
Sep 14, 2007 75.20 77.40 75.20 77.37 521,405 +0.72(+0.94%)
Sep 13, 2007 75.72 77.65 75.84 76.65 641,006 +0.93(+1.23%)
Sep 12, 2007 75.47 76.28 75.13 75.72 504,717 -0.09(-0.12%)
Sep 11, 2007 74.82 75.90 74.28 75.81 641,113 +1.41(+1.90%)
Sep 10, 2007 75.27 75.72 73.56 74.40 666,466 -0.26(-0.35%)
Sep 07, 2007 74.91 75.31 74.33 74.66 736,536 -1.09(-1.44%)
Sep 06, 2007 75.54 76.39 74.74 75.75 672,029 +0.25(+0.33%)
Sep 05, 2007 76.04 76.07 74.92 75.50 884,057 -1.28(-1.67%)
Sep 04, 2007 75.70 77.69 75.51 76.78 535,633 +0.86(+1.13%)
Aug 31, 2007 75.60 77.04 75.18 75.92 669,569 +1.02(+1.36%)
Aug 30, 2007 73.45 75.06 73.31 74.90 460,749 +0.80(+1.08%)
Aug 29, 2007 72.64 74.10 72.20 74.10 670,531 +1.97(+2.73%)
Aug 28, 2007 73.07 74.55 72.04 72.13 753,439 -2.49(-3.33%)
Aug 27, 2007 75.84 76.15 71.78 74.61 638,545 -1.25(-1.65%)
Aug 24, 2007 75.76 76.53 75.26 75.87 655,662 -0.28(-0.37%)
Aug 23, 2007 77.45 77.60 75.85 76.15 750,336 -1.30(-1.68%)
Aug 22, 2007 78.04 78.46 77.09 77.45 767,880 -0.14(-0.18%)
Aug 21, 2007 77.02 77.83 76.86 77.59 783,606 +0.56(+0.73%)
Aug 20, 2007 75.70 77.53 75.48 77.03 1,259,226 +1.21(+1.59%)
Aug 17, 2007 75.83 87.22 74.83 75.82 1,182,202 +0.04(+0.05%)
Aug 16, 2007 71.59 75.78 71.14 75.78 1,366,952 +3.62(+5.01%)
Aug 15, 2007 71.40 73.75 70.62 72.17 1,077,472 +0.76(+1.06%)
Aug 14, 2007 72.90 73.10 71.41 71.41 817,304 -1.95(-2.66%)
Aug 13, 2007 74.58 74.58 72.52 73.36 617,150 -0.43(-0.58%)
Aug 10, 2007 74.84 74.84 72.53 73.79 903,848 -1.05(-1.40%)
Aug 09, 2007 75.24 75.70 69.70 74.84 1,112,346 -0.40(-0.53%)
Aug 08, 2007 72.15 75.75 72.15 75.24 923,639 +3.09(+4.29%)
Aug 07, 2007 71.59 73.01 70.40 72.15 1,420,226 +0.55(+0.77%)
Aug 06, 2007 70.21 71.59 68.32 71.59 1,420,975 +2.05(+2.94%)
Aug 03, 2007 69.21 70.68 68.81 69.55 1,045,594 -1.13(-1.60%)
Aug 02, 2007 69.03 73.61 69.03 70.68 1,415,519 +1.65(+2.38%)
Aug 01, 2007 67.61 69.75 66.58 69.03 1,270,672 +0.65(+0.96%)
Jul 31, 2007 69.50 71.19 68.21 68.38 1,048,267 -0.41(-0.60%)
Jul 30, 2007 68.17 69.33 67.74 68.79 815,979 +0.42(+0.62%)
Jul 27, 2007 69.95 71.04 68.37 68.37 1,242,217 -2.62(-3.69%)
Jul 26, 2007 71.05 71.42 69.28 70.99 1,446,263 -1.15(-1.59%)
Jul 25, 2007 73.02 73.47 71.08 72.14 918,380 -0.36(-0.50%)
Jul 24, 2007 73.74 74.58 72.32 72.50 728,299 -1.49(-2.01%)
Jul 23, 2007 76.14 76.32 73.99 73.99 807,034 -1.10(-1.47%)
Jul 20, 2007 77.06 77.12 74.79 75.09 980,979 -2.05(-2.65%)
Jul 19, 2007 77.43 77.92 76.82 77.14 507,605 +0.32(+0.41%)
Jul 18, 2007 77.46 77.49 75.73 76.82 921,713 -0.89(-1.14%)
Jul 17, 2007 78.28 78.78 77.59 77.71 612,871 -0.57(-0.73%)
Jul 16, 2007 79.30 80.23 78.28 78.28 682,513 -0.91(-1.15%)
Jul 13, 2007 78.25 79.37 77.90 79.19 472,945 +0.92(+1.17%)
Jul 12, 2007 77.87 78.37 77.33 78.27 603,992 +0.79(+1.03%)
Jul 11, 2007 78.15 78.26 77.20 77.47 733,969 -0.54(-0.69%)
Jul 10, 2007 79.46 79.73 77.84 78.02 782,536 -1.91(-2.39%)
Jul 09, 2007 80.22 80.28 79.33 79.92 630,201 -0.10(-0.13%)
Jul 06, 2007 79.70 80.35 78.91 80.03 498,405 +0.44(+0.55%)
Jul 05, 2007 79.18 80.02 79.04 79.59 489,205 +0.99(+1.26%)
Jul 03, 2007 78.88 78.93 78.02 78.60 437,642 +0.07(+0.08%)
Jul 02, 2007 77.59 78.53 76.96 78.53 700,286 +1.49(+1.93%)
Jun 29, 2007 77.74 78.12 76.31 77.04 956,695 -0.30(-0.39%)
Jun 28, 2007 77.43 78.36 76.95 77.34 678,020 -0.21(-0.27%)
Jun 27, 2007 75.88 77.82 75.14 77.55 1,003,444 +1.67(+2.21%)
Jun 26, 2007 77.29 77.29 75.72 75.88 937,546 -0.90(-1.17%)
Jun 25, 2007 77.61 78.04 76.17 76.77 812,490 -0.91(-1.17%)
Jun 22, 2007 77.56 78.05 77.09 77.68 1,031,579 -0.19(-0.24%)
Jun 21, 2007 77.90 78.36 76.67 77.87 897,751 -0.03(-0.04%)
Jun 20, 2007 79.98 79.98 77.77 77.90 682,085 -2.05(-2.56%)
Jun 19, 2007 79.20 79.94 78.52 79.94 679,838 +0.52(+0.66%)
Jun 18, 2007 80.57 80.57 78.91 79.42 700,913 -0.92(-1.14%)
Jun 15, 2007 80.74 81.10 80.18 80.33 605,703 +0.21(+0.26%)
Jun 14, 2007 80.49 80.88 79.54 80.13 707,973 -0.36(-0.44%)
Jun 13, 2007 79.36 80.74 79.21 80.48 888,764 +1.54(+1.95%)
Jun 12, 2007 80.04 80.34 78.51 78.94 1,216,542 -1.74(-2.16%)
Jun 11, 2007 81.38 81.38 80.35 80.68 706,262 -0.93(-1.15%)
Jun 08, 2007 80.58 81.77 79.84 81.62 804,467 +1.45(+1.81%)
Jun 07, 2007 82.58 82.58 79.73 80.17 890,048 -2.41(-2.92%)
Jun 06, 2007 83.20 83.42 82.20 82.58 539,057 -0.58(-0.70%)
Jun 05, 2007 84.75 84.78 83.16 83.16 731,401 -1.59(-1.88%)
Jun 04, 2007 83.11 85.10 83.01 84.75 808,746 +1.19(+1.42%)
Jun 01, 2007 83.74 83.92 82.48 83.56 600,141 +0.18(+0.21%)
May 31, 2007 84.99 84.99 82.23 83.38 859,988 -0.01(-0.01%)
May 30, 2007 80.77 83.40 80.76 83.39 1,174,072 +2.64(+3.26%)
May 29, 2007 79.52 80.97 79.06 80.76 1,254,091 +2.16(+2.75%)
May 25, 2007 78.72 79.71 78.13 78.60 732,578 +0.32(+0.41%)
May 24, 2007 79.87 79.87 77.59 78.28 986,007 -1.67(-2.09%)
May 23, 2007 81.34 81.89 79.92 79.95 861,271 -1.19(-1.46%)
May 22, 2007 80.63 81.73 80.24 81.14 883,309 +0.99(+1.24%)
May 21, 2007 80.06 81.36 80.06 80.15 1,286,612 +0.08(+0.11%)
May 18, 2007 81.28 81.48 79.96 80.06 924,292 -0.84(-1.04%)
May 17, 2007 82.69 82.69 80.91 80.91 905,667 -2.11(-2.54%)
May 16, 2007 84.42 84.46 82.59 83.02 838,592 -1.40(-1.66%)
May 15, 2007 86.22 86.71 84.26 84.42 871,862 -1.80(-2.09%)
May 14, 2007 86.75 87.29 86.08 86.22 520,443 -0.74(-0.85%)
May 11, 2007 87.58 87.19 86.18 86.96 1,030,295 -0.15(-0.17%)
May 10, 2007 88.67 89.18 86.96 87.11 658,015 -1.43(-1.62%)
May 09, 2007 87.22 89.20 87.22 88.54 495,196 +1.33(+1.52%)
May 08, 2007 87.72 87.72 86.94 87.22 613,513 -0.83(-0.94%)
May 07, 2007 88.19 88.52 87.69 88.05 411,433 +0.40(+0.46%)
May 04, 2007 88.88 89.16 87.48 87.64 716,211 -1.33(-1.49%)
May 03, 2007 89.34 89.44 88.97 88.97 388,112 +0.01(+0.01%)
May 02, 2007 88.65 89.16 88.20 88.96 724,234 +0.39(+0.44%)
May 01, 2007 88.92 88.98 87.67 88.57 1,067,149 -0.35(-0.39%)
Apr 30, 2007 89.95 91.21 88.88 88.92 528,145 -0.87(-0.97%)
Apr 27, 2007 88.50 90.39 88.50 89.79 628,703 -0.48(-0.53%)
Apr 26, 2007 90.30 90.76 89.76 90.26 534,992 -0.14(-0.16%)
Apr 25, 2007 89.51 91.38 89.48 90.40 692,504 -0.49(-0.53%)
Apr 24, 2007 91.38 91.70 89.94 90.89 723,292 -0.43(-0.47%)
Apr 23, 2007 87.94 91.32 87.94 91.32 900,639 +1.78(+1.98%)
Apr 20, 2007 87.36 89.87 87.36 89.54 606,024 +0.60(+0.67%)
Apr 19, 2007 88.13 90.45 88.13 88.94 881,062 -0.56(-0.63%)
Apr 18, 2007 88.15 89.77 88.15 89.51 902,458 -0.26(-0.29%)
Apr 17, 2007 86.47 89.94 86.47 89.77 1,036,072 +1.72(+1.95%)
Apr 16, 2007 86.51 88.71 86.51 88.05 598,429 -0.08(-0.10%)
Apr 13, 2007 87.09 88.35 86.86 88.13 424,591 +1.01(+1.16%)
Apr 12, 2007 87.43 87.44 86.67 87.12 648,280 -0.50(-0.58%)
Apr 11, 2007 88.90 89.16 87.22 87.63 976,058 -1.22(-1.37%)
Apr 10, 2007 88.10 89.22 88.08 88.84 475,512 +0.91(+1.03%)
Apr 09, 2007 87.79 88.05 87.47 87.93 323,070 +0.10(+0.12%)
Apr 05, 2007 87.78 88.09 87.45 87.83 316,972 +0.20(+0.22%)
Apr 04, 2007 87.91 88.13 86.94 87.64 654,271 -0.26(-0.30%)
Apr 03, 2007 87.42 88.54 87.16 87.90 535,098 +0.58(+0.66%)
Apr 02, 2007 86.34 87.35 86.05 87.32 591,261 +0.98(+1.14%)
Mar 30, 2007 85.01 86.34 84.83 86.34 707,331 +1.33(+1.56%)
Mar 29, 2007 85.46 85.84 84.49 85.01 500,331 +0.10(+0.12%)
Mar 28, 2007 84.95 85.65 83.94 84.91 596,503 -0.16(-0.19%)
Mar 27, 2007 85.82 85.97 84.80 85.06 855,174 -1.16(-1.34%)
Mar 26, 2007 87.34 87.57 85.78 86.22 800,188 -1.11(-1.27%)
Mar 23, 2007 87.17 88.08 87.17 87.34 590,834 +0.22(+0.25%)
Mar 22, 2007 86.85 87.77 86.00 87.12 669,462 +0.28(+0.32%)
Mar 21, 2007 85.52 87.07 84.85 86.84 612,871 +1.32(+1.54%)
Mar 20, 2007 85.27 85.84 84.71 85.52 977,769 +0.25(+0.30%)
Mar 19, 2007 85.43 85.63 84.64 85.27 831,425 +0.51(+0.61%)
Mar 16, 2007 85.73 85.94 84.64 84.76 984,723 -0.92(-1.07%)
Mar 15, 2007 85.21 85.83 85.20 85.67 810,350 +0.46(+0.54%)
Mar 14, 2007 85.77 85.81 83.87 85.21 1,309,719 -0.23(-0.27%)
Mar 13, 2007 86.84 86.84 85.23 85.45 5,234,170 -1.39(-1.60%)
Mar 12, 2007 86.08 87.06 85.61 86.84 1,338,817 -0.22(-0.26%)
Mar 09, 2007 86.79 87.29 86.22 87.07 265,302 +1.05(+1.22%)
Mar 08, 2007 84.64 86.57 84.64 86.02 636,299 +1.89(+2.24%)
Mar 07, 2007 85.64 85.78 81.69 84.13 565,587 -1.52(-1.78%)
Mar 06, 2007 83.05 86.07 82.69 85.65 872,825 +2.97(+3.60%)
Mar 05, 2007 85.06 85.06 82.58 82.68 668,178 -3.28(-3.82%)
Mar 02, 2007 87.34 87.52 85.79 85.96 721,559 -1.32(-1.51%)
Mar 01, 2007 86.65 88.44 84.16 87.28 597,332 -0.22(-0.25%)
Feb 28, 2007 87.64 88.23 87.22 87.50 715,141 +0.29(+0.33%)
Feb 27, 2007 88.15 88.94 86.57 87.21 711,076 -2.37(-2.64%)
Feb 26, 2007 89.24 90.57 88.04 89.57 832,297 -0.39(-0.44%)
Feb 23, 2007 91.54 91.54 89.87 89.96 437,108 -1.58(-1.73%)
Feb 22, 2007 92.65 92.65 91.29 91.54 373,884 -0.93(-1.00%)
Feb 21, 2007 91.89 92.49 91.39 92.47 575,857 -0.04(-0.04%)
Feb 20, 2007 91.75 92.85 91.05 92.51 560,666 +0.66(+0.72%)
Feb 16, 2007 92.69 92.91 91.05 91.84 529,643 -0.85(-0.92%)
Feb 15, 2007 91.96 93.45 91.92 92.69 598,643 +0.92(+1.00%)
Feb 14, 2007 91.93 93.28 90.50 91.78 1,118,181 -1.29(-1.39%)
Feb 13, 2007 88.44 93.08 87.87 93.07 1,568,136 +1.32(+1.44%)
Feb 12, 2007 93.57 93.57 91.37 91.75 904,303 -1.82(-1.95%)
Feb 09, 2007 95.37 95.73 90.94 93.57 1,222,426 -1.79(-1.88%)
Feb 08, 2007 96.58 96.83 95.18 95.37 886,946 -1.22(-1.26%)
Feb 07, 2007 94.38 96.74 93.81 96.58 711,183 +2.21(+2.34%)
Feb 06, 2007 91.32 94.40 91.32 94.38 683,690 +3.42(+3.76%)
Feb 05, 2007 90.23 91.08 90.08 90.95 357,303 +0.65(+0.72%)
Feb 02, 2007 90.23 90.47 89.76 90.30 328,098 +0.30(+0.33%)
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.