Macerich Co (NY: MAC )

8.120 +0.390 (+5.05%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 44.92 45.11 44.65 44.90 1,025,802 -0.14(-0.32%)
Dec 30, 2010 44.83 45.19 44.67 45.04 600,753 +0.34(+0.76%)
Dec 29, 2010 44.32 44.99 43.97 44.70 1,235,121 +0.42(+0.94%)
Dec 28, 2010 44.20 44.59 43.80 44.28 654,536 +0.09(+0.21%)
Dec 27, 2010 43.24 44.19 43.14 44.19 838,747 +0.88(+2.04%)
Dec 23, 2010 44.03 44.09 43.27 43.31 819,549 -0.59(-1.34%)
Dec 22, 2010 44.10 44.44 43.75 43.90 1,255,324 -0.04(-0.09%)
Dec 21, 2010 43.62 44.53 43.25 43.93 1,514,580 +0.61(+1.40%)
Dec 20, 2010 43.55 43.65 42.89 43.33 1,582,910 +0.58(+1.35%)
Dec 17, 2010 41.54 42.84 41.23 42.75 2,646,481 +1.41(+3.42%)
Dec 16, 2010 41.36 41.80 40.83 41.34 1,705,923 +0.12(+0.30%)
Dec 15, 2010 41.75 42.24 41.19 41.21 1,425,386 -0.63(-1.50%)
Dec 14, 2010 42.65 43.06 41.41 41.84 1,681,842 -0.82(-1.91%)
Dec 13, 2010 42.93 43.17 42.49 42.65 1,404,190 +0.06(+0.13%)
Dec 10, 2010 42.42 42.87 42.30 42.60 1,879,212 +0.29(+0.69%)
Dec 09, 2010 43.70 43.77 42.23 42.30 2,144,311 -1.06(-2.45%)
Dec 08, 2010 44.81 45.03 43.03 43.36 2,360,308 -1.36(-3.03%)
Dec 07, 2010 45.98 46.09 44.48 44.72 1,806,430 -0.74(-1.63%)
Dec 06, 2010 45.55 45.85 44.78 45.46 1,216,179 -0.27(-0.58%)
Dec 03, 2010 45.04 45.81 44.85 45.73 1,438,129 +0.42(+0.92%)
Dec 02, 2010 44.37 45.32 43.94 45.31 1,822,575 +1.07(+2.42%)
Dec 01, 2010 44.62 44.68 43.56 44.24 1,934,650 +0.34(+0.78%)
Nov 30, 2010 43.93 44.75 43.71 43.89 2,259,725 -0.54(-1.22%)
Nov 29, 2010 43.60 44.53 43.46 44.44 1,405,216 +0.53(+1.21%)
Nov 26, 2010 43.28 44.21 43.27 43.91 627,682 +0.19(+0.43%)
Nov 24, 2010 42.98 43.72 43.72 43.72 1,018,253 +1.28(+3.02%)
Nov 23, 2010 42.34 42.88 42.19 42.44 1,335,154 -0.51(-1.19%)
Nov 22, 2010 42.63 43.23 42.55 42.95 1,309,607 +0.10(+0.24%)
Nov 19, 2010 42.55 42.96 41.71 42.84 1,057,878 +0.27(+0.65%)
Nov 18, 2010 42.05 42.86 41.97 42.57 1,605,906 +1.21(+2.93%)
Nov 17, 2010 41.18 41.55 40.98 41.36 1,191,958 +0.48(+1.18%)
Nov 16, 2010 42.75 42.75 40.44 40.87 1,925,291 -2.13(-4.96%)
Nov 15, 2010 43.81 43.81 42.99 43.00 1,261,996 -0.34(-0.79%)
Nov 12, 2010 44.02 44.33 43.19 43.35 1,682,520 -0.99(-2.22%)
Nov 11, 2010 44.06 44.87 43.93 44.33 1,658,557 -0.13(-0.30%)
Nov 10, 2010 43.93 44.55 43.49 44.46 1,276,187 +0.61(+1.38%)
Nov 09, 2010 46.42 46.79 43.42 43.86 1,850,887 -2.59(-5.57%)
Nov 08, 2010 46.50 47.16 45.87 46.45 1,124,755 -0.38(-0.81%)
Nov 05, 2010 46.34 47.26 46.17 46.82 1,828,004 +0.35(+0.75%)
Nov 04, 2010 44.43 46.75 44.31 46.47 3,003,309 +2.70(+6.17%)
Nov 03, 2010 43.27 44.30 43.22 43.77 2,174,442 +0.43(+0.98%)
Nov 02, 2010 43.49 43.50 42.83 43.35 1,414,283 +0.36(+0.84%)
Nov 01, 2010 42.50 43.48 42.34 42.99 1,269,213 +0.73(+1.73%)
Oct 29, 2010 41.36 42.48 41.31 42.26 1,067,618 +0.80(+1.92%)
Oct 28, 2010 42.06 42.33 40.92 41.46 666,932 -0.27(-0.66%)
Oct 27, 2010 41.71 42.29 41.26 41.73 1,167,497 -0.92(-2.16%)
Oct 25, 2010 42.73 43.21 42.59 42.65 733,484 +0.35(+0.83%)
Oct 22, 2010 42.73 42.73 42.11 42.30 661,819 -0.28(-0.67%)
Oct 21, 2010 42.83 43.47 41.56 42.59 637,198 -0.06(-0.13%)
Oct 20, 2010 41.70 43.04 41.56 42.64 1,055,812 +1.08(+2.60%)
Oct 19, 2010 41.57 42.26 41.20 41.56 1,192,611 -0.56(-1.33%)
Oct 18, 2010 41.25 42.21 41.08 42.12 1,301,455 +0.94(+2.28%)
Oct 15, 2010 41.63 41.65 40.90 41.18 1,069,137 -0.05(-0.11%)
Oct 14, 2010 42.04 42.15 40.92 41.23 1,584,555 -0.97(-2.29%)
Oct 13, 2010 42.22 42.63 41.94 42.20 1,317,673 +0.40(+0.95%)
Oct 12, 2010 41.23 41.89 40.97 41.80 1,075,680 +0.51(+1.24%)
Oct 11, 2010 41.42 41.62 41.08 41.29 1,204,473 -0.08(-0.18%)
Oct 08, 2010 41.36 41.55 41.10 41.36 1,237,868 +0.01(+0.02%)
Oct 07, 2010 41.81 41.81 41.15 41.36 1,196,275 -0.18(-0.43%)
Oct 06, 2010 42.36 42.42 41.20 41.54 1,476,586 -0.97(-2.27%)
Oct 05, 2010 42.59 42.78 41.77 42.50 1,171,327 +0.27(+0.65%)
Oct 04, 2010 41.26 42.23 41.26 42.23 1,327,304 +0.64(+1.55%)
Oct 01, 2010 41.58 41.62 40.48 41.58 1,571,588 +0.87(+2.13%)
Sep 30, 2010 40.50 40.95 39.62 40.71 7,860 +0.51(+1.26%)
Sep 29, 2010 40.58 40.62 40.03 40.21 992,454 -0.50(-1.23%)
Sep 28, 2010 40.46 41.04 39.90 40.71 7,469 +0.04(+0.09%)
Sep 27, 2010 41.02 41.11 40.29 40.67 856,437 -0.34(-0.83%)
Sep 24, 2010 40.59 41.18 40.42 41.01 1,348,118 +1.13(+2.83%)
Sep 23, 2010 39.89 41.40 39.57 39.89 112 -1.70(-4.08%)
Sep 22, 2010 42.52 42.80 41.40 41.58 1,099,989 -1.08(-2.53%)
Sep 21, 2010 42.75 43.25 42.42 42.66 1,626,905 -0.10(-0.24%)
Sep 20, 2010 41.37 43.13 41.14 42.77 1,711,780 +1.69(+4.11%)
Sep 17, 2010 41.08 41.13 40.47 41.08 1,170,880 +0.06(+0.14%)
Sep 15, 2010 40.70 41.37 40.40 41.02 929,256 +0.22(+0.53%)
Sep 14, 2010 40.64 41.24 40.33 40.81 1,372,416 +0.05(+0.12%)
Sep 13, 2010 40.63 41.03 40.37 40.76 1,334,797 +0.75(+1.87%)
Sep 10, 2010 40.28 40.34 39.83 40.01 1,017,781 -0.12(-0.31%)
Sep 09, 2010 41.45 41.62 39.93 40.13 1,314 -0.54(-1.33%)
Sep 08, 2010 40.68 41.19 40.58 40.67 15,090 +0.23(+0.56%)
Sep 07, 2010 41.34 41.48 40.40 40.45 145 -1.26(-3.02%)
Sep 03, 2010 41.71 42.14 41.22 41.71 1,407,205 +0.36(+0.87%)
Sep 02, 2010 41.07 41.63 40.45 41.35 2,151,495 +0.36(+0.88%)
Sep 01, 2010 40.01 41.24 39.69 40.99 2,522,265 +1.89(+4.82%)
Aug 31, 2010 39.10 39.33 37.87 39.10 9,620 +0.76(+1.98%)
Aug 30, 2010 38.52 39.17 38.33 38.34 1,317,872 -0.34(-0.88%)
Aug 27, 2010 38.68 38.72 37.02 38.68 1,108,931 +0.68(+1.80%)
Aug 26, 2010 38.00 38.37 37.48 38.00 1,947 +0.12(+0.33%)
Aug 25, 2010 36.90 38.02 36.82 37.88 2,632 +0.61(+1.63%)
Aug 24, 2010 36.66 37.72 36.39 37.27 182 -0.13(-0.35%)
Aug 23, 2010 37.93 38.06 37.26 37.40 786,005 -0.31(-0.83%)
Aug 20, 2010 37.63 37.91 37.24 37.72 833,610 -0.07(-0.18%)
Aug 19, 2010 38.45 38.53 37.58 37.78 42,220 -0.76(-1.97%)
Aug 18, 2010 38.51 38.78 37.62 38.54 36,227 -0.15(-0.39%)
Aug 17, 2010 37.57 39.10 37.25 38.69 45,521 +1.66(+4.48%)
Aug 16, 2010 36.97 37.50 36.55 37.03 1,589,457 -0.21(-0.56%)
Aug 13, 2010 37.24 37.82 36.88 37.24 1,386,691 -0.06(-0.15%)
Aug 12, 2010 37.03 37.73 36.67 37.30 1,987,881 -0.42(-1.11%)
Aug 11, 2010 38.18 38.98 37.21 37.72 4,109 -1.74(-4.42%)
Aug 10, 2010 39.46 39.89 38.75 39.46 39,861 -0.11(-0.29%)
Aug 09, 2010 39.85 40.45 39.08 39.57 1,878,425 +0.02(+0.05%)
Aug 06, 2010 39.55 39.63 38.43 39.55 1,318,958 +0.32(+0.82%)
Aug 05, 2010 39.48 40.18 39.19 39.23 37,966 -0.76(-1.90%)
Aug 04, 2010 40.38 40.46 39.61 39.99 62,084 -0.11(-0.28%)
Aug 03, 2010 40.80 40.88 39.98 40.10 2,632 -0.96(-2.33%)
Aug 02, 2010 40.15 41.38 39.74 41.06 1,862,457 +1.77(+4.51%)
Jul 30, 2010 39.29 39.51 37.91 39.29 1,373,985 +0.39(+1.00%)
Jul 29, 2010 39.26 39.36 38.18 38.90 1,112,184 +0.09(+0.22%)
Jul 28, 2010 38.82 39.48 38.30 38.82 12,714 +0.27(+0.69%)
Jul 27, 2010 38.55 39.92 38.22 38.55 8,732 -0.68(-1.74%)
Jul 26, 2010 38.11 39.71 37.89 39.23 1,675,577 +1.20(+3.17%)
Jul 23, 2010 37.18 38.08 36.45 38.03 1,692,992 +0.52(+1.39%)
Jul 22, 2010 36.78 37.80 36.45 37.51 8,377 +1.40(+3.89%)
Jul 21, 2010 37.42 37.55 35.89 36.10 1,792,513 -0.92(-2.48%)
Jul 20, 2010 37.02 37.32 35.68 37.02 10,361 +0.40(+1.09%)
Jul 19, 2010 35.55 36.94 35.27 36.63 1,558,376 +1.07(+3.01%)
Jul 16, 2010 35.55 37.07 35.10 35.55 2,303,897 -1.79(-4.80%)
Jul 15, 2010 37.54 37.61 36.38 37.35 989,519 -0.26(-0.68%)
Jul 14, 2010 37.58 38.32 37.11 37.60 12,923 -0.31(-0.83%)
Jul 13, 2010 37.69 38.39 37.39 37.91 1,798,623 +0.87(+2.35%)
Jul 12, 2010 37.30 37.40 36.58 37.04 1,195,397 -0.47(-1.26%)
Jul 09, 2010 37.52 37.55 36.64 37.52 1,055,791 +0.63(+1.70%)
Jul 08, 2010 37.22 37.59 36.00 36.89 1,869,675 +0.22(+0.59%)
Jul 07, 2010 34.08 36.71 34.07 36.67 2,422,631 +2.60(+7.62%)
Jul 06, 2010 34.08 35.95 33.65 34.08 4,953 -0.61(-1.75%)
Jul 02, 2010 34.68 35.72 34.45 34.68 1,751,784 -0.59(-1.67%)
Jul 01, 2010 35.33 35.56 33.88 35.27 27,588 -0.10(-0.29%)
Jun 30, 2010 35.28 36.59 35.19 35.37 10,485 +0.08(+0.21%)
Jun 29, 2010 35.30 36.48 34.95 35.30 2,192 -2.87(-7.52%)
Jun 25, 2010 38.17 38.45 36.75 38.17 1,967,490 +1.25(+3.39%)
Jun 24, 2010 37.95 38.29 36.74 36.92 1,958,723 -1.35(-3.52%)
Jun 23, 2010 38.24 38.88 37.32 38.27 1,383,463 -0.14(-0.37%)
Jun 22, 2010 40.34 40.66 38.38 38.41 1,673,451 -1.66(-4.14%)
Jun 21, 2010 41.37 41.55 39.78 40.07 1,603,723 -0.61(-1.49%)
Jun 18, 2010 40.67 40.82 39.59 40.67 2,287,694 +0.82(+2.05%)
Jun 17, 2010 40.12 40.31 39.22 39.86 1,339,102 -0.01(-0.02%)
Jun 16, 2010 40.68 40.87 39.57 39.87 1,590,782 -1.10(-2.68%)
Jun 15, 2010 39.73 41.12 39.50 40.97 1,310,385 +1.53(+3.87%)
Jun 14, 2010 39.37 40.10 38.86 39.44 1,627,417 +0.62(+1.59%)
Jun 11, 2010 37.18 38.91 36.89 38.82 1,857,796 +0.97(+2.55%)
Jun 10, 2010 37.23 38.20 36.76 37.86 7,953 +1.55(+4.28%)
Jun 09, 2010 36.14 37.28 35.87 36.30 2,789,249 +0.66(+1.86%)
Jun 08, 2010 35.12 35.77 33.95 35.64 2,279,332 +0.58(+1.65%)
Jun 07, 2010 36.02 36.73 34.97 35.06 2,629,468 -0.78(-2.17%)
Jun 04, 2010 35.84 37.79 35.61 35.84 2,847,447 -2.35(-6.16%)
Jun 03, 2010 38.21 38.69 37.44 38.19 649 -0.06(-0.15%)
Jun 02, 2010 38.27 38.43 37.14 38.25 2,668,188 +0.40(+1.05%)
Jun 01, 2010 38.51 39.48 37.70 37.85 1,955,859 -1.36(-3.46%)
May 28, 2010 39.20 40.12 38.75 39.20 2,118,114 -0.07(-0.17%)
May 27, 2010 38.62 39.39 37.55 39.27 3,227,007 +2.07(+5.55%)
May 26, 2010 37.54 38.62 36.75 37.20 7,286,383 +0.27(+0.72%)
May 25, 2010 36.54 37.16 35.74 36.94 422 -1.12(-2.94%)
May 24, 2010 38.15 39.18 37.76 38.06 2,286,651 -0.17(-0.45%)
May 21, 2010 36.53 38.60 35.91 38.23 2,980,142 +0.81(+2.15%)
May 20, 2010 37.17 38.79 37.00 37.42 3,096,308 -1.95(-4.96%)
May 19, 2010 39.81 40.67 38.11 39.37 2,206,043 -0.79(-1.96%)
May 18, 2010 42.08 42.16 39.57 40.16 2,062,607 -1.11(-2.69%)
May 17, 2010 41.32 42.27 39.62 41.27 2,095,418 +0.22(+0.53%)
May 14, 2010 41.05 41.83 40.52 41.05 2,345,581 -0.98(-2.32%)
May 13, 2010 43.03 43.35 41.73 42.03 2,116,930 -1.09(-2.53%)
May 12, 2010 42.47 43.69 42.33 43.12 2,381,119 +1.05(+2.50%)
May 11, 2010 42.59 42.84 41.74 42.07 3,053 +0.25(+0.59%)
May 10, 2010 40.74 41.88 40.63 41.82 3,341,678 +3.19(+8.27%)
May 07, 2010 39.31 40.58 37.69 38.63 4,476,726 +0.08(+0.20%)
May 06, 2010 38.55 41.55 35.96 38.55 105 -1.86(-4.61%)
May 05, 2010 40.97 42.23 40.31 40.41 2,826,850 -1.72(-4.08%)
May 04, 2010 42.90 42.90 41.66 42.13 3,684,785 -1.94(-4.41%)
May 03, 2010 42.83 44.73 42.55 44.08 2,186,057 +1.70(+4.00%)
Apr 30, 2010 43.22 44.27 41.91 42.38 3,959,284 -0.85(-1.97%)
Apr 29, 2010 41.87 43.70 41.82 43.23 2,933,373 +1.98(+4.80%)
Apr 28, 2010 41.46 41.65 40.63 41.25 2,130,417 +0.32(+0.79%)
Apr 27, 2010 42.55 43.18 40.89 40.93 2,821,557 -2.19(-5.08%)
Apr 26, 2010 42.62 43.35 42.49 43.12 2,786,048 +0.46(+1.09%)
Apr 23, 2010 41.06 42.92 40.37 42.65 6,489,499 +1.69(+4.12%)
Apr 22, 2010 39.33 40.99 39.31 40.96 3,726,769 +1.32(+3.32%)
Apr 21, 2010 38.62 39.80 38.62 39.65 2,557,056 +1.03(+2.68%)
Apr 20, 2010 38.30 38.85 37.91 38.62 1,961,209 +0.57(+1.49%)
Apr 19, 2010 37.41 38.58 37.26 38.05 2,823,412 +0.29(+0.78%)
Apr 16, 2010 38.64 38.91 37.55 37.75 6,293,365 -1.01(-2.62%)
Apr 15, 2010 38.80 38.84 37.91 38.77 29,824,862 -2.68(-6.47%)
Apr 14, 2010 41.73 41.79 40.90 41.45 1,476,820 +0.21(+0.51%)
Apr 13, 2010 39.59 41.36 39.51 41.24 2,618,534 +1.53(+3.84%)
Apr 12, 2010 39.81 40.10 39.26 39.72 1,739,379 -0.09(-0.21%)
Apr 09, 2010 38.91 39.98 38.82 39.80 1,959,465 +1.61(+4.22%)
Apr 08, 2010 38.12 38.59 37.92 38.19 1,279,914 -0.17(-0.44%)
Apr 07, 2010 40.06 40.28 38.09 38.36 1,599,606 -1.90(-4.71%)
Apr 06, 2010 38.00 40.42 37.86 40.26 2,676,805 +2.22(+5.83%)
Apr 05, 2010 37.02 38.42 36.91 38.04 1,147,758 +1.29(+3.51%)
Apr 01, 2010 36.65 36.75 36.75 36.75 994,232 +0.44(+1.20%)
Mar 31, 2010 36.78 37.04 36.09 36.31 1,309,770 -0.58(-1.57%)
Mar 30, 2010 37.73 37.73 36.69 36.89 777,413 -0.67(-1.79%)
Mar 29, 2010 37.33 37.99 37.13 37.56 1,118,459 +0.33(+0.89%)
Mar 26, 2010 37.82 38.39 37.13 37.23 1,273,108 -0.31(-0.83%)
Mar 25, 2010 37.62 38.66 37.49 37.55 1,515,519 +0.39(+1.05%)
Mar 24, 2010 36.97 37.40 36.95 37.16 3,296,168 -0.06(-0.15%)
Mar 23, 2010 38.00 38.00 36.98 37.21 1,679,750 -0.72(-1.90%)
Mar 22, 2010 37.11 38.21 36.92 37.93 1,335,020 +0.59(+1.57%)
Mar 19, 2010 38.08 38.08 37.18 37.35 1,594,422 -0.64(-1.70%)
Mar 18, 2010 38.62 38.91 37.95 37.99 1,552,989 -0.94(-2.41%)
Mar 17, 2010 39.03 39.18 38.52 38.93 1,550,907 +0.11(+0.29%)
Mar 16, 2010 37.12 39.05 36.99 38.82 3,091,460 +1.74(+4.70%)
Mar 15, 2010 36.48 37.30 36.45 37.07 1,140,433 -0.08(-0.20%)
Mar 12, 2010 36.88 37.54 36.40 37.15 1,148,621 +0.55(+1.50%)
Mar 11, 2010 36.28 36.71 35.69 36.60 2,037,865 +0.45(+1.23%)
Mar 10, 2010 36.65 36.96 36.06 36.15 1,694,064 -0.44(-1.19%)
Mar 09, 2010 36.50 37.55 36.27 36.59 1,873,672 -0.20(-0.54%)
Mar 08, 2010 36.35 36.95 36.08 36.79 1,179,544 +0.22(+0.60%)
Mar 05, 2010 34.75 36.82 34.75 36.57 2,447,101 +2.03(+5.87%)
Mar 04, 2010 34.45 34.79 34.28 34.54 1,425,943 +0.13(+0.39%)
Mar 03, 2010 35.00 35.34 34.35 34.41 1,165,877 -0.46(-1.33%)
Mar 02, 2010 34.24 35.01 34.24 34.87 2,422,648 +0.82(+2.39%)
Mar 01, 2010 34.03 34.14 33.62 34.06 1,176,485 +0.27(+0.81%)
Feb 26, 2010 33.95 34.18 33.26 33.78 1,402,209 -0.22(-0.64%)
Feb 25, 2010 32.58 34.10 32.47 34.00 1,749,131 +0.73(+2.19%)
Feb 24, 2010 32.04 33.40 31.75 33.27 2,787,352 +1.60(+5.06%)
Feb 23, 2010 31.51 32.21 31.41 31.67 2,230,846 +0.04(+0.12%)
Feb 22, 2010 32.09 32.13 31.56 31.63 1,662,605 -0.26(-0.80%)
Feb 19, 2010 32.27 32.50 31.81 31.89 1,858,664 -0.40(-1.23%)
Feb 18, 2010 31.67 32.52 31.39 32.28 2,591,816 +0.36(+1.13%)
Feb 17, 2010 30.34 32.11 30.34 31.92 3,067,330 +1.59(+5.25%)
Feb 16, 2010 29.62 30.40 29.34 30.33 2,227,318 +1.09(+3.73%)
Feb 12, 2010 28.18 29.24 29.24 29.24 2,534,215 +0.83(+2.94%)
Feb 11, 2010 28.20 28.54 27.77 28.41 2,579,734 -0.17(-0.59%)
Feb 10, 2010 28.44 29.17 28.07 28.58 1,867,633 +0.07(+0.23%)
Feb 09, 2010 29.13 29.15 28.21 28.51 2,838,031 -0.07(-0.26%)
Feb 08, 2010 29.09 29.44 28.59 28.59 1,872,033 -0.68(-2.33%)
Feb 05, 2010 28.32 29.32 28.20 29.27 2,484,940 +1.07(+3.78%)
Feb 04, 2010 28.85 28.99 28.19 28.20 2,858,949 -1.04(-3.55%)
Feb 03, 2010 29.68 29.84 28.77 29.24 1,305,146 -0.67(-2.25%)
Feb 02, 2010 29.63 30.53 29.16 29.91 2,606,892 +0.52(+1.76%)
Feb 01, 2010 29.08 29.64 28.97 29.39 1,712,537 +0.56(+1.93%)
Jan 29, 2010 29.31 29.77 28.30 28.84 2,290,529 -0.22(-0.77%)
Jan 28, 2010 30.01 30.03 28.70 29.06 1,463,152 -0.79(-2.66%)
Jan 27, 2010 29.18 30.00 28.75 29.86 1,923,901 +0.53(+1.82%)
Jan 26, 2010 30.10 30.45 29.28 29.32 1,583,740 -0.96(-3.18%)
Jan 25, 2010 30.07 30.35 29.15 30.29 1,463,827 +0.79(+2.69%)
Jan 22, 2010 30.21 30.89 29.39 29.49 1,999,202 -0.78(-2.56%)
Jan 21, 2010 31.69 31.78 30.17 30.27 2,286,580 -1.23(-3.92%)
Jan 20, 2010 31.47 32.11 31.32 31.50 2,263,707 -0.41(-1.29%)
Jan 19, 2010 30.65 32.08 30.64 31.91 1,888,231 +1.27(+4.15%)
Jan 15, 2010 31.02 30.64 30.64 30.64 1,462,589 -0.46(-1.47%)
Jan 14, 2010 30.69 31.29 30.27 31.10 1,663,566 +0.26(+0.85%)
Jan 13, 2010 30.16 30.95 29.89 30.84 1,667,758 +0.71(+2.36%)
Jan 12, 2010 30.38 30.82 29.86 30.13 1,829,111 -0.65(-2.13%)
Jan 11, 2010 31.16 31.31 30.66 30.78 1,561,821 +0.08(+0.27%)
Jan 08, 2010 31.40 31.40 30.16 30.70 2,322,707 -0.59(-1.88%)
Jan 07, 2010 31.20 31.49 30.51 31.29 3,089,005 +0.12(+0.39%)
Jan 06, 2010 32.26 32.59 31.03 31.17 2,969,624 -1.02(-3.17%)
Jan 05, 2010 32.28 32.48 31.86 32.18 2,889,358 -0.38(-1.18%)
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.