Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macerich Co (NY: MAC )

14.29 +0.49 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.775 7.819 7.536 7.802 4,175,919 +0.09(+1.21%)
Jun 29, 2009 7.837 7.917 7.483 7.709 3,440,195 -0.09(-1.19%)
Jun 26, 2009 7.505 7.886 7.407 7.802 5,975,023 +0.40(+5.45%)
Jun 25, 2009 7.283 7.438 7.248 7.399 3,979,487 -0.08(-1.12%)
Jun 24, 2009 7.412 7.726 7.354 7.483 3,796,536 +0.11(+1.50%)
Jun 23, 2009 7.607 7.735 7.212 7.372 4,357,046 -0.20(-2.63%)
Jun 22, 2009 7.961 8.041 7.545 7.571 6,492,220 -0.60(-7.32%)
Jun 19, 2009 7.908 8.183 7.824 8.169 4,308,329 +0.40(+5.19%)
Jun 18, 2009 7.757 7.819 7.496 7.766 5,336,125 +0.12(+1.51%)
Jun 17, 2009 7.877 8.054 7.492 7.651 5,336,781 -0.30(-3.79%)
Jun 16, 2009 8.072 8.378 7.886 7.952 5,232,031 -0.08(-0.99%)
Jun 15, 2009 8.506 8.546 7.957 8.032 6,738,583 -0.66(-7.59%)
Jun 12, 2009 8.670 8.798 8.559 8.692 6,086,044 -0.01(-0.10%)
Jun 11, 2009 9.029 9.131 8.590 8.701 4,241,595 -0.26(-2.87%)
Jun 10, 2009 9.210 9.556 8.710 8.958 6,859,005 -0.14(-1.51%)
Jun 09, 2009 9.202 9.295 9.047 9.095 3,973,070 -0.09(-0.96%)
Jun 08, 2009 9.299 9.357 9.007 9.184 5,581,901 +0.01(+0.10%)
Jun 05, 2009 9.450 9.662 9.109 9.175 7,850,852 -0.20(-2.17%)
Jun 04, 2009 7.997 9.649 7.974 9.379 19,030,836 +1.48(+18.67%)
Jun 03, 2009 7.589 7.966 7.421 7.904 6,631,774 +0.21(+2.76%)
Jun 02, 2009 7.890 8.045 7.567 7.691 6,315,945 -0.19(-2.47%)
Jun 01, 2009 7.660 8.245 7.536 7.886 9,075,258 +0.41(+5.45%)
May 29, 2009 7.531 7.558 7.177 7.478 8,586,768 +0.03(+0.36%)
May 28, 2009 7.310 7.500 6.995 7.452 5,579,526 +0.31(+4.34%)
May 27, 2009 7.487 7.562 7.044 7.142 6,937,825 -0.31(-4.16%)
May 26, 2009 7.026 7.717 6.871 7.452 7,576,755 +0.38(+5.39%)
May 22, 2009 7.503 7.611 7.035 7.071 4,078,635 -0.39(-5.28%)
May 21, 2009 7.638 7.642 7.164 7.465 6,355,049 -0.26(-3.38%)
May 20, 2009 7.682 8.192 7.620 7.726 7,351,704 +0.16(+2.17%)
May 19, 2009 7.412 7.859 7.221 7.562 6,884,807 -0.08(-1.04%)
May 18, 2009 7.009 7.775 6.907 7.642 10,096,930 +0.99(+14.85%)
May 15, 2009 7.168 7.204 6.592 6.654 6,462,057 -0.41(-5.83%)
May 14, 2009 7.084 7.399 6.694 7.066 8,829,281 -0.04(-0.62%)
May 13, 2009 7.970 8.019 6.907 7.111 11,480,714 -1.36(-16.06%)
May 12, 2009 8.834 9.153 8.019 8.471 8,930,336 -0.23(-2.70%)
May 11, 2009 8.218 9.029 8.107 8.705 8,320,361 +0.16(+1.81%)
May 08, 2009 8.236 8.723 7.704 8.550 8,432,773 +0.66(+8.31%)
May 07, 2009 8.400 8.528 7.372 7.895 13,130,084 -0.16(-1.98%)
May 06, 2009 7.484 8.088 6.911 8.054 13,690,963 +0.74(+10.15%)
May 05, 2009 8.304 8.433 6.980 7.312 12,648,577 -0.96(-11.58%)
May 04, 2009 7.333 8.270 7.333 8.270 13,903,061 +1.08(+15.00%)
May 01, 2009 7.553 7.691 7.036 7.191 8,924,048 -0.37(-4.91%)
Apr 30, 2009 7.545 7.842 7.243 7.562 7,712,418 +0.37(+5.10%)
Apr 29, 2009 6.803 7.290 6.561 7.195 7,957,169 +0.65(+9.95%)
Apr 28, 2009 6.264 6.876 6.190 6.544 8,212,291 +0.21(+3.27%)
Apr 27, 2009 6.980 6.980 6.173 6.337 7,943,811 -0.69(-9.77%)
Apr 24, 2009 6.846 7.148 6.548 7.023 10,972,132 +0.30(+4.43%)
Apr 23, 2009 6.548 6.803 6.229 6.725 9,210,504 +0.22(+3.38%)
Apr 22, 2009 6.220 7.113 5.970 6.505 11,339,214 +0.23(+3.64%)
Apr 21, 2009 5.120 6.302 4.965 6.277 13,858,819 +0.94(+17.53%)
Apr 20, 2009 6.445 6.445 5.151 5.340 13,791,935 -1.29(-19.40%)
Apr 17, 2009 5.906 7.251 5.690 6.626 15,397,178 +0.72(+12.20%)
Apr 16, 2009 5.651 6.428 5.125 5.906 15,957,826 +0.25(+4.50%)
Apr 15, 2009 5.129 5.651 4.780 5.651 11,789,361 +0.52(+10.08%)
Apr 14, 2009 5.608 6.121 4.987 5.133 16,242,370 -0.56(-9.85%)
Apr 13, 2009 4.974 5.824 4.831 5.694 9,855,628 +0.48(+9.27%)
Apr 09, 2009 4.413 5.340 4.383 5.211 13,932,381 +1.01(+23.90%)
Apr 08, 2009 3.934 4.344 3.874 4.206 9,357,241 +0.35(+8.94%)
Apr 07, 2009 4.111 4.219 3.861 3.861 7,700,904 -0.37(-8.67%)
Apr 06, 2009 4.271 4.443 3.831 4.228 10,131,472 -0.02(-0.41%)
Apr 03, 2009 3.498 4.752 3.473 4.245 24,953,174 +0.78(+22.39%)
Apr 02, 2009 3.352 3.775 3.296 3.468 16,265,668 +0.31(+9.99%)
Apr 01, 2009 2.567 3.257 2.567 3.153 17,431,372 +0.45(+16.77%)
Mar 31, 2009 2.554 2.800 2.532 2.700 14,061,632 +0.19(+7.56%)
Mar 30, 2009 2.541 2.718 2.351 2.511 12,477,760 -0.20(-7.47%)
Mar 26, 2009 2.989 2.994 2.580 2.713 15,518,200 -0.04(-1.41%)
Mar 25, 2009 3.184 3.209 2.502 2.752 14,199,221 -0.24(-7.94%)
Mar 24, 2009 3.106 3.330 2.916 2.989 10,940,865 -0.17(-5.46%)
Mar 23, 2009 2.903 3.283 2.902 3.162 16,578,843 +0.49(+18.42%)
Mar 20, 2009 3.520 3.524 2.670 2.670 13,953,742 -0.90(-25.15%)
Mar 19, 2009 3.999 4.059 3.524 3.567 9,021,329 -0.32(-8.21%)
Mar 18, 2009 3.693 3.960 3.365 3.887 9,741,213 +0.18(+4.77%)
Mar 17, 2009 3.313 3.714 3.149 3.710 7,049,880 +0.40(+12.13%)
Mar 16, 2009 3.770 3.770 3.291 3.309 7,786,124 -0.38(-10.19%)
Mar 13, 2009 4.133 4.240 3.572 3.684 0 -0.33(-8.17%)
Mar 12, 2009 3.800 4.081 3.567 4.012 10,784,327 +0.22(+5.68%)
Mar 11, 2009 4.163 4.189 3.693 3.796 9,354,958 -0.23(-5.78%)
Mar 10, 2009 3.352 4.288 3.197 4.029 12,290,358 +0.89(+28.47%)
Mar 09, 2009 3.063 3.171 2.912 3.136 8,611,041 +0.04(+1.39%)
Mar 06, 2009 3.529 3.645 2.588 3.093 0 -0.41(-11.70%)
Mar 05, 2009 3.844 4.046 3.408 3.503 9,507,587 -0.58(-14.16%)
Mar 04, 2009 3.973 4.305 3.796 4.081 7,296,100 +0.07(+1.72%)
Mar 02, 2009 4.831 4.879 3.844 4.012 7,965,996 -0.91(-18.56%)
Feb 27, 2009 4.810 5.168 4.732 4.926 0 -0.05(-1.04%)
Feb 26, 2009 5.470 5.470 4.952 4.978 6,576,075 -0.20(-3.83%)
Feb 25, 2009 5.000 5.397 4.655 5.177 9,360,554 +0.36(+7.53%)
Feb 24, 2009 4.482 4.900 4.275 4.814 8,049,362 +0.39(+8.77%)
Feb 23, 2009 4.913 5.077 4.383 4.426 7,324,876 -0.41(-8.39%)
Feb 20, 2009 4.271 5.013 4.271 4.831 0 +0.19(+3.99%)
Feb 19, 2009 4.754 5.043 4.568 4.646 7,895,061 -0.01(-0.19%)
Feb 18, 2009 5.073 5.090 4.529 4.655 7,808,709 -0.55(-10.53%)
Feb 17, 2009 5.789 5.789 5.181 5.202 8,733,709 -0.64(-10.93%)
Feb 13, 2009 6.121 6.346 5.828 5.841 6,981,759 -0.58(-9.01%)
Feb 12, 2009 6.445 6.639 5.849 6.419 11,033,934 -0.23(-3.50%)
Feb 11, 2009 6.971 7.282 6.177 6.652 13,085,339 -0.03(-0.45%)
Feb 10, 2009 7.006 7.394 6.622 6.682 10,589,792 -0.41(-5.72%)
Feb 09, 2009 6.553 7.170 6.509 7.088 6,999,187 +0.58(+8.88%)
Feb 06, 2009 6.057 6.773 5.975 6.509 0 +0.47(+7.86%)
Feb 05, 2009 5.867 6.380 5.776 6.035 6,561,964 +0.06(+0.94%)
Feb 04, 2009 6.091 6.328 5.897 5.979 6,902,958 -0.11(-1.77%)
Feb 03, 2009 6.346 6.686 5.953 6.087 6,940,649 -0.21(-3.36%)
Feb 02, 2009 6.294 6.415 5.944 6.298 6,748,617 -0.06(-0.95%)
Jan 30, 2009 6.893 7.247 6.208 6.359 0 -0.48(-7.00%)
Jan 29, 2009 7.618 7.717 6.773 6.837 6,659,823 -0.94(-12.09%)
Jan 28, 2009 7.139 7.873 7.139 7.778 6,939,450 +0.82(+11.78%)
Jan 27, 2009 7.044 7.243 6.682 6.958 3,498,196 +0.03(+0.37%)
Jan 26, 2009 6.893 7.290 6.695 6.932 4,682,970 +0.00(+0.00%)
Jan 23, 2009 6.617 7.100 6.466 6.932 5,399,605 +0.07(+1.01%)
Jan 22, 2009 7.204 7.420 6.712 6.863 10,255,825 -0.38(-5.24%)
Jan 21, 2009 6.397 7.290 6.346 7.243 8,632,948 +0.97(+15.47%)
Jan 20, 2009 7.096 7.141 6.212 6.272 10,033,790 -0.96(-13.30%)
Jan 16, 2009 6.786 7.316 6.522 7.234 0 +0.66(+10.04%)
Jan 15, 2009 6.402 6.665 5.815 6.574 8,702,479 +0.19(+2.97%)
Jan 14, 2009 6.712 6.803 6.225 6.384 8,580,029 -0.68(-9.59%)
Jan 13, 2009 6.859 7.126 6.725 7.062 8,402,127 +0.52(+7.98%)
Jan 12, 2009 7.295 7.359 6.393 6.540 7,726,858 -0.91(-12.17%)
Jan 09, 2009 8.188 8.188 7.338 7.446 6,886,935 -0.75(-9.16%)
Jan 08, 2009 8.183 8.347 7.842 8.196 5,379,782 -0.01(-0.11%)
Jan 07, 2009 8.468 8.718 8.019 8.205 4,806,405 -0.36(-4.18%)
Jan 06, 2009 7.950 8.822 7.950 8.563 9,630,804 +0.67(+8.53%)
Jan 05, 2009 7.842 8.636 7.704 7.890 7,396,671 -0.05(-0.65%)
Jan 02, 2009 7.860 8.304 7.847 7.942 0 +0.11(+1.38%)
Jan 01, 2009 7.622 7.933 7.510 7.834 0 +0.00(+0.00%)
Dec 31, 2008 7.622 7.933 7.510 7.834 6,930,889 +0.23(+3.01%)
Dec 30, 2008 7.454 7.648 7.316 7.605 4,896,897 +0.20(+2.74%)
Dec 29, 2008 8.770 8.830 7.152 7.402 7,983,236 -1.34(-15.34%)
Dec 26, 2008 8.722 8.822 8.222 8.744 0 +0.17(+1.96%)
Dec 24, 2008 9.227 9.262 8.464 8.576 5,574,934 -0.56(-6.09%)
Dec 23, 2008 9.249 9.577 8.951 9.132 7,500,256 -0.12(-1.26%)
Dec 22, 2008 8.981 10.20 8.856 9.249 12,151,962 +0.26(+2.88%)
Dec 19, 2008 8.062 9.309 8.062 8.990 8,940,201 +0.99(+12.34%)
Dec 18, 2008 8.809 8.843 7.739 8.002 13,052,729 -0.43(-5.12%)
Dec 17, 2008 7.411 9.374 7.234 8.433 17,791,984 +0.83(+10.89%)
Dec 16, 2008 6.255 7.605 6.225 7.605 11,541,946 +1.41(+22.86%)
Dec 15, 2008 6.177 6.725 5.901 6.190 12,068,304 +0.03(+0.42%)
Dec 12, 2008 4.892 6.548 4.745 6.164 0 +1.07(+21.00%)
Dec 11, 2008 6.039 6.147 4.991 5.095 12,673,929 -1.14(-18.27%)
Dec 10, 2008 5.686 6.277 5.612 6.233 8,099,999 +0.64(+11.41%)
Dec 09, 2008 6.009 6.458 5.474 5.595 11,487,922 -0.44(-7.22%)
Dec 08, 2008 4.982 6.186 4.810 6.031 17,283,484 +1.32(+27.90%)
Dec 05, 2008 4.163 4.801 4.163 4.715 0 +0.38(+8.86%)
Dec 04, 2008 4.629 5.086 4.271 4.331 13,074,337 -0.33(-7.12%)
Dec 03, 2008 4.232 4.689 4.180 4.663 14,302,353 +0.14(+3.05%)
Dec 02, 2008 4.322 4.724 4.098 4.525 21,875,188 +0.28(+6.50%)
Dec 01, 2008 5.711 5.711 4.167 4.249 11,650,489 -1.56(-26.82%)
Nov 28, 2008 5.595 5.910 5.358 5.806 6,180,663 +0.22(+4.02%)
Nov 26, 2008 4.961 5.599 4.680 5.582 12,497,413 +0.45(+8.74%)
Nov 25, 2008 5.228 5.267 4.702 5.133 17,618,448 +0.00(+0.08%)
Nov 24, 2008 4.715 5.655 4.448 5.129 16,755,911 +0.49(+10.60%)
Nov 21, 2008 4.452 4.741 3.585 4.637 17,320,516 +0.37(+8.59%)
Nov 20, 2008 4.948 5.030 4.133 4.271 18,550,862 -0.82(-16.17%)
Nov 19, 2008 5.815 6.203 5.064 5.095 14,909,388 -0.69(-11.87%)
Nov 18, 2008 6.850 6.850 4.228 5.780 37,889,724 -0.91(-13.66%)
Nov 17, 2008 7.109 7.588 6.527 6.695 12,566,969 -0.69(-9.29%)
Nov 14, 2008 9.055 9.059 7.226 7.381 0 -1.72(-18.87%)
Nov 13, 2008 8.973 9.348 7.825 9.098 11,721,668 +0.11(+1.20%)
Nov 12, 2008 9.891 9.961 8.921 8.990 7,175,216 -1.17(-11.51%)
Nov 11, 2008 10.47 10.62 9.197 10.16 8,486,897 -0.54(-5.04%)
Nov 10, 2008 12.88 12.88 10.50 10.70 4,807,701 -1.92(-15.24%)
Nov 07, 2008 12.01 12.74 11.34 12.62 0 +0.76(+6.40%)
Nov 06, 2008 12.25 12.36 11.81 11.86 3,708,845 -0.42(-3.44%)
Nov 05, 2008 13.17 13.48 12.22 12.29 7,100,770 -0.88(-6.65%)
Nov 04, 2008 12.55 13.52 12.43 13.16 8,778,294 +1.04(+8.61%)
Nov 03, 2008 12.51 12.74 11.77 12.12 3,799,904 -0.57(-4.52%)
Oct 31, 2008 11.43 12.83 11.17 12.69 0 +1.21(+10.52%)
Oct 30, 2008 10.96 11.57 10.55 11.48 5,597,051 +0.66(+6.14%)
Oct 29, 2008 10.10 11.42 9.641 10.82 8,974,141 +0.69(+6.77%)
Oct 28, 2008 8.813 10.40 8.183 10.13 11,027,754 +1.45(+16.63%)
Oct 27, 2008 9.469 10.12 8.671 8.688 6,011,141 -0.84(-8.83%)
Oct 24, 2008 9.728 10.90 9.469 9.529 0 -1.35(-12.45%)
Oct 23, 2008 12.29 12.88 9.592 10.88 12,784,389 -1.32(-10.82%)
Oct 22, 2008 13.01 13.34 11.85 12.20 7,535,093 -0.97(-7.37%)
Oct 21, 2008 13.52 14.35 13.08 13.17 9,174,895 -0.66(-4.74%)
Oct 20, 2008 14.65 14.65 13.50 13.83 5,260,664 -0.71(-4.87%)
Oct 17, 2008 14.08 15.87 13.39 14.54 0 +0.31(+2.18%)
Oct 16, 2008 14.68 14.92 13.00 14.23 13,244,670 -0.36(-2.48%)
Oct 15, 2008 16.09 17.46 14.10 14.59 7,909,097 -3.09(-17.47%)
Oct 14, 2008 18.80 18.80 15.97 17.68 5,902,860 -0.50(-2.78%)
Oct 13, 2008 19.11 19.45 17.22 18.18 5,841,739 -0.37(-1.98%)
Oct 10, 2008 16.66 20.66 15.84 18.55 0 +1.60(+9.41%)
Oct 09, 2008 18.02 18.44 16.65 16.95 7,203,965 -0.69(-3.94%)
Oct 08, 2008 17.63 18.94 16.82 17.65 9,051,940 -0.26(-1.47%)
Oct 07, 2008 20.32 20.77 17.66 17.91 7,900,536 -2.26(-11.23%)
Oct 06, 2008 20.39 20.53 17.72 20.18 6,913,946 -0.58(-2.81%)
Oct 03, 2008 23.81 24.45 20.63 20.76 0 -2.73(-11.63%)
Oct 02, 2008 26.29 26.29 23.22 23.49 4,740,073 -3.05(-11.48%)
Oct 01, 2008 27.05 27.05 26.02 26.53 2,480,381 -0.92(-3.36%)
Sep 30, 2008 25.84 27.71 25.26 27.46 3,680,315 +2.43(+9.70%)
Sep 29, 2008 27.66 27.66 25.03 25.03 2,867,093 -3.05(-10.88%)
Sep 26, 2008 27.02 28.08 26.85 28.08 0 +0.49(+1.77%)
Sep 25, 2008 27.11 27.85 26.78 27.60 2,016,831 +0.57(+2.09%)
Sep 24, 2008 27.50 28.07 26.80 27.03 2,467,619 -0.45(-1.63%)
Sep 23, 2008 27.82 28.07 27.26 27.48 2,625,196 +0.09(+0.32%)
Sep 22, 2008 28.85 28.90 27.17 27.39 3,102,476 -1.86(-6.36%)
Sep 19, 2008 29.95 30.62 27.63 29.25 0 +0.58(+2.02%)
Sep 18, 2008 25.88 28.68 24.86 28.67 6,738,364 +2.75(+10.62%)
Sep 17, 2008 26.46 27.56 25.74 25.92 4,110,490 -1.35(-4.97%)
Sep 16, 2008 26.05 27.54 25.63 27.28 6,286,530 +0.96(+3.66%)
Sep 15, 2008 27.29 27.96 26.31 26.31 3,909,908 -1.89(-6.71%)
Sep 12, 2008 28.14 28.62 27.55 28.21 0 -0.25(-0.89%)
Sep 11, 2008 27.39 28.52 27.18 28.46 2,743,735 +0.44(+1.59%)
Sep 10, 2008 27.77 28.29 27.59 28.02 3,875,759 +0.38(+1.36%)
Sep 09, 2008 28.60 29.01 27.26 27.64 3,986,701 -1.12(-3.90%)
Sep 08, 2008 28.60 29.23 28.16 28.76 5,547,470 +1.11(+4.01%)
Sep 05, 2008 27.54 27.91 27.12 27.66 0 -0.10(-0.37%)
Sep 04, 2008 27.87 28.38 27.57 27.76 3,597,348 -0.43(-1.51%)
Sep 03, 2008 27.33 28.19 27.32 28.19 3,443,108 +0.96(+3.52%)
Sep 02, 2008 27.15 27.53 26.65 27.23 2,627,018 +0.51(+1.92%)
Aug 29, 2008 26.40 27.11 26.12 26.72 0 +0.01(+0.03%)
Aug 28, 2008 25.62 26.71 25.53 26.71 2,221,830 +1.32(+5.18%)
Aug 27, 2008 25.03 25.59 24.82 25.39 1,616,553 +0.18(+0.72%)
Aug 26, 2008 24.72 25.22 24.41 25.21 1,601,183 +0.54(+2.20%)
Aug 25, 2008 25.05 25.05 24.56 24.67 1,565,718 -0.60(-2.39%)
Aug 22, 2008 24.72 25.49 24.37 25.27 0 +0.72(+2.95%)
Aug 21, 2008 24.55 24.77 24.11 24.55 1,469,848 -0.25(-0.99%)
Aug 20, 2008 25.10 25.16 24.39 24.79 2,870,883 -0.16(-0.62%)
Aug 19, 2008 25.52 25.71 24.72 24.95 2,736,729 -1.08(-4.14%)
Aug 18, 2008 27.00 27.29 25.86 26.02 2,818,738 -0.98(-3.63%)
Aug 15, 2008 27.00 27.33 26.56 27.00 0 +0.13(+0.48%)
Aug 14, 2008 25.68 26.89 25.68 26.87 1,889,564 +0.60(+2.27%)
Aug 13, 2008 26.10 26.42 25.68 26.28 2,853,661 +0.14(+0.53%)
Aug 12, 2008 27.47 27.49 25.94 26.14 3,485,794 -0.66(-2.46%)
Aug 11, 2008 26.24 27.04 25.98 26.80 3,398,425 +0.52(+1.97%)
Aug 08, 2008 24.89 26.53 24.87 26.28 4,523,706 +1.51(+6.11%)
Aug 07, 2008 24.08 25.40 23.81 24.77 3,622,876 +0.33(+1.36%)
Aug 06, 2008 24.37 24.65 23.96 24.44 2,083,007 -0.11(-0.44%)
Aug 05, 2008 23.82 24.58 23.48 24.55 3,159,199 +1.13(+4.81%)
Aug 04, 2008 23.90 24.02 23.10 23.42 2,206,461 -0.49(-2.04%)
Aug 01, 2008 23.90 24.00 23.48 23.91 2,512,350 +0.04(+0.16%)
Jul 31, 2008 24.02 24.47 23.64 23.87 2,911,330 -0.57(-2.35%)
Jul 30, 2008 25.01 25.01 23.78 24.44 3,181,585 -0.07(-0.30%)
Jul 29, 2008 24.52 24.67 23.68 24.52 3,353,650 +0.85(+3.61%)
Jul 28, 2008 24.02 24.55 23.56 23.66 3,559,025 -0.36(-1.51%)
Jul 25, 2008 24.33 24.68 23.77 24.02 2,738,834 -0.01(-0.05%)
Jul 24, 2008 25.55 25.55 23.74 24.04 3,610,747 -1.78(-6.90%)
Jul 23, 2008 25.06 26.17 24.63 25.82 4,842,492 +0.73(+2.92%)
Jul 22, 2008 23.60 25.22 23.43 25.08 4,820,928 +1.30(+5.46%)
Jul 21, 2008 24.52 24.52 23.71 23.79 3,572,303 -0.64(-2.61%)
Jul 18, 2008 23.81 24.53 22.22 24.42 2,752,400 -0.35(-1.43%)
Jul 17, 2008 24.44 24.90 23.89 24.78 3,601,887 +0.54(+2.24%)
Jul 16, 2008 22.87 24.32 22.43 24.23 3,121,281 +1.37(+5.98%)
Jul 15, 2008 23.14 23.71 22.41 22.87 3,246,809 -0.44(-1.89%)
Jul 14, 2008 25.05 25.28 23.27 23.31 3,919,340 -1.49(-6.02%)
Jul 11, 2008 24.22 25.39 24.03 24.80 2,785,060 +0.18(+0.74%)
Jul 10, 2008 24.33 24.83 24.03 24.62 3,853,887 +0.33(+1.35%)
Jul 09, 2008 26.06 26.06 24.14 24.29 2,872,028 -1.90(-7.25%)
Jul 08, 2008 25.01 26.49 24.70 26.19 5,069,110 +1.15(+4.58%)
Jul 07, 2008 26.31 26.31 24.93 25.04 2,675,878 -0.88(-3.41%)
Jul 04, 2008 26.20 26.47 25.83 25.93 950,485 +0.00(+0.00%)
Jul 03, 2008 26.20 26.47 25.83 25.93 950,485 -0.22(-0.83%)
Jul 02, 2008 26.78 26.85 26.13 26.14 1,250,057 -0.67(-2.49%)
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.