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

Macy's (NY: M )

18.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 27, 2009 4.772 5.085 4.646 4.928 0 +0.02(+0.38%)
Feb 26, 2009 5.141 5.254 4.866 4.909 12,579,557 -0.16(-3.21%)
Feb 25, 2009 5.160 5.273 4.672 5.072 29,167,912 -0.12(-2.29%)
Feb 24, 2009 4.703 5.279 4.571 5.191 37,203,528 +0.56(+12.03%)
Feb 23, 2009 5.010 5.010 4.603 4.634 24,558,250 -0.29(-5.85%)
Feb 20, 2009 4.728 5.010 4.603 4.922 26,076,086 +0.13(+2.61%)
Feb 19, 2009 5.079 5.229 4.759 4.797 19,495,908 -0.14(-2.92%)
Feb 18, 2009 5.116 5.179 4.834 4.941 20,405,402 -0.12(-2.35%)
Feb 17, 2009 5.047 5.285 4.997 5.060 20,800,764 -0.34(-6.37%)
Feb 13, 2009 5.542 5.617 5.185 5.404 20,144,692 -0.05(-0.92%)
Feb 12, 2009 5.285 5.479 5.072 5.454 24,567,898 +0.13(+2.47%)
Feb 11, 2009 5.554 5.755 5.172 5.323 20,225,090 -0.18(-3.19%)
Feb 10, 2009 5.855 5.962 5.454 5.498 14,768,877 -0.43(-7.19%)
Feb 09, 2009 6.074 6.168 5.739 5.924 12,963,235 -0.15(-2.47%)
Feb 06, 2009 5.548 6.206 5.486 6.074 26,452,114 +0.59(+10.86%)
Feb 05, 2009 5.429 5.630 5.241 5.479 28,747,822 +0.27(+5.17%)
Feb 04, 2009 5.461 5.511 5.072 5.210 26,455,584 -0.32(-5.78%)
Feb 03, 2009 5.266 5.642 5.091 5.529 33,008,620 +0.15(+2.79%)
Feb 02, 2009 5.448 5.943 4.697 5.379 68,318,600 -0.23(-4.02%)
Jan 30, 2009 5.924 6.005 5.448 5.605 0 -0.29(-4.89%)
Jan 29, 2009 6.162 6.256 5.874 5.893 15,668,959 -0.39(-6.27%)
Jan 28, 2009 6.118 6.419 6.112 6.287 14,540,285 +0.29(+4.91%)
Jan 27, 2009 5.999 6.231 5.830 5.993 13,832,047 -0.10(-1.64%)
Jan 26, 2009 6.043 6.325 5.943 6.093 12,729,985 +0.05(+0.83%)
Jan 23, 2009 5.642 6.218 5.642 6.043 16,204,947 +0.16(+2.77%)
Jan 22, 2009 5.943 6.275 5.717 5.880 22,023,854 +0.08(+1.40%)
Jan 21, 2009 5.598 5.811 5.404 5.799 13,125,007 +0.33(+6.07%)
Jan 20, 2009 6.112 6.206 5.348 5.467 14,149,284 -0.65(-10.55%)
Jan 16, 2009 6.293 6.318 5.836 6.112 15,370,647 +0.01(+0.21%)
Jan 15, 2009 5.936 6.350 5.598 6.099 20,057,330 +0.17(+2.85%)
Jan 14, 2009 6.149 6.156 5.780 5.930 19,192,592 -0.36(-5.77%)
Jan 13, 2009 6.187 6.481 6.106 6.293 15,776,366 +0.08(+1.21%)
Jan 12, 2009 6.300 6.594 6.106 6.218 14,411,841 -0.23(-3.59%)
Jan 09, 2009 6.769 7.020 6.337 6.450 20,271,798 -0.39(-5.76%)
Jan 08, 2009 6.851 7.302 6.725 6.844 24,364,648 -0.24(-3.36%)
Jan 07, 2009 7.170 7.370 6.926 7.082 19,899,808 -0.24(-3.25%)
Jan 06, 2009 7.320 7.471 7.139 7.320 18,948,594 +0.02(+0.26%)
Jan 05, 2009 6.763 7.471 6.650 7.302 24,736,618 +0.43(+6.19%)
Jan 02, 2009 6.538 6.957 6.343 6.876 0 +0.39(+6.09%)
Jan 01, 2009 5.805 6.544 5.724 6.481 0 +0.00(+0.00%)
Dec 31, 2008 5.805 6.544 5.724 6.481 20,592,876 +0.59(+9.99%)
Dec 30, 2008 5.611 5.999 5.392 5.893 10,925,366 +0.33(+5.85%)
Dec 29, 2008 5.379 5.612 5.323 5.567 10,153,421 +0.18(+3.37%)
Dec 26, 2008 5.586 5.698 5.260 5.385 4,360,100 -0.14(-2.49%)
Dec 24, 2008 5.617 5.617 5.354 5.523 4,397,621 +0.07(+1.26%)
Dec 23, 2008 5.830 6.099 5.385 5.454 15,073,326 -0.40(-6.84%)
Dec 22, 2008 6.619 6.619 5.661 5.855 18,822,206 -0.80(-11.96%)
Dec 19, 2008 6.606 6.732 6.356 6.650 24,345,494 +0.13(+1.92%)
Dec 18, 2008 6.293 6.644 6.256 6.525 34,641,080 +0.26(+4.10%)
Dec 17, 2008 5.191 6.494 5.141 6.268 41,324,736 +0.96(+18.18%)
Dec 16, 2008 5.210 5.367 5.115 5.304 18,520,300 +0.20(+3.93%)
Dec 15, 2008 5.335 5.442 4.997 5.104 19,584,646 -0.22(-4.12%)
Dec 12, 2008 5.010 5.335 4.822 5.323 15,451,643 +0.21(+4.04%)
Dec 11, 2008 5.461 5.680 5.010 5.116 18,887,822 -0.42(-7.58%)
Dec 10, 2008 5.536 5.874 5.348 5.536 27,458,386 +0.18(+3.27%)
Dec 09, 2008 5.323 6.005 5.122 5.360 20,363,706 -0.16(-2.95%)
Dec 08, 2008 5.598 5.708 5.229 5.523 23,628,768 +0.13(+2.44%)
Dec 05, 2008 4.672 5.429 4.603 5.392 22,692,632 +0.49(+9.96%)
Dec 04, 2008 4.496 5.523 4.446 4.903 39,930,688 +0.28(+5.95%)
Dec 03, 2008 4.095 4.659 4.008 4.628 33,661,048 +0.24(+5.57%)
Dec 02, 2008 4.095 4.396 3.945 4.383 17,736,488 +0.37(+9.20%)
Dec 01, 2008 4.509 4.571 3.976 4.014 20,367,848 -0.63(-13.61%)
Nov 28, 2008 4.590 4.697 4.196 4.646 10,673,136 +0.24(+5.55%)
Nov 26, 2008 3.933 4.509 3.807 4.402 22,657,952 +0.36(+8.82%)
Nov 25, 2008 4.352 4.496 3.764 4.045 28,875,780 -0.13(-3.00%)
Nov 24, 2008 3.720 4.271 3.507 4.171 24,453,074 +0.58(+16.23%)
Nov 21, 2008 3.795 3.939 3.206 3.588 28,995,226 -0.08(-2.05%)
Nov 20, 2008 3.569 3.920 3.175 3.663 40,715,124 +0.11(+2.99%)
Nov 19, 2008 3.933 4.027 3.256 3.557 51,822,336 -0.26(-6.73%)
Nov 18, 2008 4.421 4.603 3.782 3.814 34,161,616 -0.58(-13.12%)
Nov 17, 2008 4.646 4.828 4.383 4.390 16,991,604 -0.32(-6.78%)
Nov 14, 2008 5.129 5.429 4.646 4.709 27,182,648 -0.54(-10.26%)
Nov 13, 2008 5.254 5.323 4.333 5.248 32,751,804 +0.01(+0.12%)
Nov 12, 2008 6.068 6.218 5.235 5.241 23,343,620 -0.65(-11.05%)
Nov 11, 2008 5.968 6.118 5.523 5.893 19,816,374 -0.33(-5.33%)
Nov 10, 2008 6.926 6.995 6.143 6.224 9,975,337 -0.64(-9.31%)
Nov 07, 2008 6.675 6.988 6.343 6.863 13,542,397 +0.33(+4.98%)
Nov 06, 2008 6.995 7.496 6.369 6.538 23,307,114 -0.26(-3.78%)
Nov 05, 2008 7.264 7.471 6.669 6.794 17,083,944 -0.54(-7.42%)
Nov 04, 2008 7.496 7.602 7.145 7.339 13,833,901 +0.04(+0.60%)
Nov 03, 2008 7.577 7.809 7.120 7.295 10,685,749 -0.40(-5.21%)
Oct 31, 2008 7.345 7.878 7.107 7.696 24,763,152 +0.39(+5.40%)
Oct 30, 2008 7.239 7.514 6.932 7.302 25,012,474 +0.39(+5.71%)
Oct 29, 2008 6.381 7.508 6.106 6.907 27,940,162 +0.43(+6.67%)
Oct 28, 2008 5.830 6.475 5.554 6.475 19,804,512 +0.89(+15.92%)
Oct 27, 2008 5.486 5.999 5.461 5.586 13,325,112 -0.04(-0.78%)
Oct 24, 2008 5.580 5.962 5.442 5.630 16,711,302 -0.39(-6.45%)
Oct 23, 2008 5.761 6.062 5.392 6.018 26,155,794 +0.30(+5.26%)
Oct 22, 2008 6.168 6.243 5.417 5.717 17,793,928 -0.66(-10.40%)
Oct 21, 2008 6.581 6.751 6.337 6.381 15,211,884 -0.34(-5.12%)
Oct 20, 2008 6.206 6.757 6.199 6.725 18,563,182 +0.56(+9.15%)
Oct 17, 2008 6.450 6.481 6.124 6.162 22,927,158 -0.13(-2.09%)
Oct 16, 2008 5.642 6.293 4.790 6.293 41,711,932 +0.87(+16.05%)
Oct 15, 2008 6.450 6.544 5.379 5.423 28,750,102 -1.15(-17.52%)
Oct 14, 2008 7.377 7.496 6.250 6.575 28,490,488 -0.34(-4.89%)
Oct 13, 2008 6.951 7.014 6.275 6.913 24,451,304 +0.70(+11.29%)
Oct 10, 2008 6.275 7.176 5.780 6.212 54,882,496 -0.96(-13.44%)
Oct 09, 2008 8.567 8.567 7.064 7.176 19,611,320 -1.19(-14.22%)
Oct 08, 2008 8.153 8.767 7.947 8.366 24,353,136 -0.21(-2.48%)
Oct 07, 2008 9.581 9.744 8.579 8.579 20,636,722 -0.80(-8.54%)
Oct 06, 2008 9.212 9.487 8.679 9.381 24,764,334 -0.13(-1.38%)
Oct 03, 2008 10.35 10.47 9.399 9.512 18,049,160 -0.64(-6.29%)
Oct 02, 2008 10.72 10.86 10.04 10.15 15,326,732 -0.69(-6.36%)
Oct 01, 2008 10.79 11.16 10.68 10.84 15,596,919 -0.42(-3.73%)
Sep 30, 2008 10.98 11.27 10.75 11.26 17,833,200 +0.44(+4.05%)
Sep 29, 2008 11.99 11.99 10.47 10.82 17,351,600 -1.33(-10.93%)
Sep 26, 2008 11.50 12.17 11.21 12.15 0 +0.31(+2.65%)
Sep 25, 2008 11.29 12.08 11.13 11.84 16,225,059 +0.71(+6.36%)
Sep 24, 2008 11.15 11.45 11.00 11.13 11,669,183 +0.01(+0.11%)
Sep 23, 2008 11.55 11.83 11.07 11.12 12,859,549 -0.42(-3.64%)
Sep 22, 2008 12.33 12.41 11.48 11.53 11,157,324 -0.96(-7.72%)
Sep 19, 2008 13.21 14.24 12.09 12.50 0 +0.03(+0.25%)
Sep 18, 2008 11.80 12.52 11.27 12.47 20,429,464 +0.85(+7.33%)
Sep 17, 2008 12.62 12.69 11.58 11.62 17,918,992 -1.01(-8.03%)
Sep 16, 2008 11.86 12.82 11.58 12.63 19,607,112 +0.44(+3.65%)
Sep 15, 2008 12.47 13.10 12.19 12.19 21,535,250 -0.85(-6.49%)
Sep 12, 2008 13.49 13.55 12.73 13.03 17,242,112 -0.65(-4.76%)
Sep 11, 2008 13.23 13.72 13.19 13.68 13,117,072 -0.02(-0.14%)
Sep 10, 2008 13.91 13.91 13.26 13.70 13,138,760 +0.05(+0.37%)
Sep 09, 2008 13.96 14.38 13.56 13.65 25,466,768 -0.36(-2.59%)
Sep 08, 2008 13.83 14.08 13.46 14.01 16,986,442 +0.81(+6.17%)
Sep 05, 2008 12.76 13.33 12.41 13.20 0 +0.24(+1.89%)
Sep 04, 2008 13.67 13.67 12.94 12.96 11,985,533 -0.75(-5.48%)
Sep 03, 2008 13.70 13.81 13.23 13.71 12,909,310 +0.17(+1.25%)
Sep 02, 2008 13.13 13.98 13.13 13.54 14,765,402 +0.50(+3.84%)
Aug 29, 2008 12.92 13.06 12.66 13.04 7,980,337 +0.11(+0.82%)
Aug 28, 2008 12.45 12.93 12.42 12.93 8,929,564 +0.60(+4.88%)
Aug 27, 2008 12.08 12.49 12.04 12.33 5,731,835 +0.12(+0.97%)
Aug 26, 2008 12.33 12.43 11.93 12.21 7,739,931 -0.04(-0.36%)
Aug 25, 2008 12.44 12.59 12.20 12.25 6,615,225 -0.35(-2.78%)
Aug 22, 2008 12.32 12.65 12.22 12.61 8,508,453 +0.43(+3.55%)
Aug 21, 2008 12.04 12.27 11.72 12.17 11,468,970 -0.14(-1.17%)
Aug 20, 2008 12.40 12.75 12.20 12.32 16,981,234 -0.41(-3.20%)
Aug 19, 2008 13.31 13.59 12.56 12.72 15,263,515 -0.94(-6.87%)
Aug 18, 2008 13.58 13.98 13.31 13.66 14,697,893 +0.21(+1.54%)
Aug 15, 2008 13.18 13.71 13.15 13.46 0 +0.17(+1.27%)
Aug 14, 2008 13.01 13.87 12.80 13.29 20,242,986 +0.35(+2.71%)
Aug 13, 2008 12.38 13.11 12.12 12.94 24,561,728 +0.24(+1.92%)
Aug 12, 2008 13.41 13.51 12.45 12.69 18,710,554 -0.86(-6.37%)
Aug 11, 2008 13.06 14.06 12.87 13.56 26,659,158 +0.58(+4.44%)
Aug 08, 2008 11.62 13.09 11.61 12.98 13,243,504 +1.13(+9.57%)
Aug 07, 2008 12.24 12.24 11.58 11.85 9,110,650 -0.48(-3.86%)
Aug 06, 2008 12.25 12.39 11.83 12.32 10,020,506 +0.12(+0.98%)
Aug 05, 2008 11.27 12.31 11.27 12.20 16,961,294 +1.00(+8.94%)
Aug 04, 2008 11.29 11.42 11.02 11.20 11,646,691 -0.18(-1.54%)
Aug 01, 2008 11.91 11.91 11.32 11.38 11,311,511 -0.40(-3.40%)
Jul 31, 2008 11.58 12.13 11.48 11.78 9,098,232 -0.08(-0.69%)
Jul 30, 2008 11.69 12.22 11.53 11.86 10,285,543 +0.23(+1.94%)
Jul 29, 2008 11.63 11.70 10.97 11.63 11,861,884 +0.61(+5.51%)
Jul 28, 2008 11.28 11.65 10.96 11.03 8,859,760 -0.29(-2.55%)
Jul 25, 2008 11.53 11.93 11.26 11.32 8,009,848 -0.15(-1.31%)
Jul 24, 2008 12.02 12.12 11.42 11.47 9,712,699 -0.53(-4.39%)
Jul 23, 2008 11.49 12.41 11.43 11.99 15,266,402 +0.38(+3.24%)
Jul 22, 2008 11.02 11.63 10.69 11.62 10,623,062 +0.52(+4.68%)
Jul 21, 2008 11.40 11.58 10.98 11.10 7,702,521 -0.23(-2.05%)
Jul 18, 2008 11.99 11.99 10.98 11.33 12,947,960 -0.21(-1.79%)
Jul 17, 2008 11.02 11.62 10.57 11.53 18,439,390 +0.63(+5.74%)
Jul 16, 2008 9.963 11.05 9.963 10.91 19,938,096 +0.95(+9.49%)
Jul 15, 2008 10.13 10.37 9.412 9.963 24,741,354 -0.23(-2.27%)
Jul 14, 2008 10.35 10.74 9.944 10.19 21,819,438 +0.44(+4.49%)
Jul 11, 2008 10.07 10.17 8.974 9.756 37,029,564 -0.51(-4.94%)
Jul 10, 2008 11.24 11.24 10.23 10.26 22,121,514 -1.03(-9.15%)
Jul 09, 2008 11.99 11.99 11.27 11.30 12,484,204 -0.53(-4.45%)
Jul 08, 2008 11.60 11.97 11.49 11.82 17,812,640 +0.19(+1.61%)
Jul 07, 2008 11.74 12.02 11.34 11.63 18,980,198 +0.05(+0.43%)
Jul 04, 2008 11.88 12.04 11.51 11.58 8,854,477 +0.00(+0.00%)
Jul 03, 2008 11.88 12.04 11.51 11.58 8,854,477 -0.21(-1.75%)
Jul 02, 2008 12.24 12.50 11.69 11.79 14,180,924 -0.33(-2.69%)
Jul 01, 2008 11.94 12.22 11.68 12.12 11,606,879 -0.04(-0.36%)
Jun 30, 2008 12.07 12.64 11.89 12.16 15,982,916 -0.07(-0.56%)
Jun 27, 2008 12.29 12.36 11.86 12.23 12,020,554 +0.03(+0.26%)
Jun 26, 2008 12.22 12.45 12.12 12.20 10,586,548 -0.34(-2.70%)
Jun 25, 2008 12.34 12.89 12.15 12.54 14,318,078 +0.39(+3.20%)
Jun 24, 2008 12.52 12.62 12.01 12.15 19,950,656 -0.46(-3.63%)
Jun 23, 2008 13.08 13.35 12.54 12.61 8,707,624 -0.49(-3.73%)
Jun 20, 2008 13.52 13.52 13.03 13.09 11,260,525 -0.49(-3.64%)
Jun 19, 2008 13.06 13.61 13.00 13.59 9,795,841 +0.43(+3.23%)
Jun 18, 2008 13.71 13.76 13.09 13.16 12,176,973 -0.64(-4.67%)
Jun 17, 2008 14.16 14.25 13.80 13.81 6,197,229 -0.19(-1.34%)
Jun 16, 2008 13.87 14.15 13.60 14.00 9,684,501 +0.12(+0.86%)
Jun 13, 2008 13.52 13.88 13.36 13.88 11,171,731 +0.53(+3.99%)
Jun 12, 2008 13.27 13.63 13.13 13.34 9,519,945 +0.28(+2.16%)
Jun 11, 2008 13.50 13.80 13.03 13.06 11,685,733 -0.68(-4.97%)
Jun 10, 2008 13.37 13.83 13.20 13.75 14,102,531 +0.24(+1.81%)
Jun 09, 2008 14.07 14.12 13.40 13.50 8,947,019 -0.43(-3.10%)
Jun 06, 2008 14.25 14.62 13.81 13.93 11,379,388 -0.68(-4.63%)
Jun 05, 2008 14.11 14.62 14.09 14.61 10,643,097 +0.56(+3.97%)
Jun 04, 2008 14.24 14.37 13.93 14.05 13,703,076 -0.26(-1.84%)
Jun 03, 2008 14.40 14.49 14.19 14.32 12,093,525 +0.02(+0.17%)
Jun 02, 2008 14.82 14.82 14.16 14.29 10,051,798 -0.53(-3.59%)
May 30, 2008 14.97 14.99 14.72 14.82 7,779,185 -0.25(-1.66%)
May 29, 2008 14.65 15.19 14.58 15.07 7,522,262 +0.46(+3.17%)
May 28, 2008 14.46 14.77 14.32 14.61 9,155,063 +0.29(+2.06%)
May 27, 2008 14.10 14.55 13.95 14.32 10,945,544 +0.23(+1.65%)
May 26, 2008 14.43 14.47 14.02 14.08 0 +0.00(+0.00%)
May 23, 2008 14.43 14.47 14.02 14.08 7,566,454 -0.45(-3.10%)
May 22, 2008 14.52 14.74 14.28 14.53 7,132,384 +0.02(+0.13%)
May 21, 2008 15.37 15.45 14.40 14.52 11,539,728 -0.86(-5.62%)
May 20, 2008 15.35 15.47 15.04 15.38 7,911,464 -0.16(-1.05%)
May 19, 2008 15.68 15.96 15.46 15.54 7,101,169 -0.25(-1.59%)
May 16, 2008 15.92 15.92 15.42 15.79 12,713,572 -0.06(-0.39%)
May 15, 2008 15.56 15.92 15.30 15.86 17,165,678 +0.24(+1.56%)
May 14, 2008 16.09 16.34 15.57 15.61 18,589,962 +0.54(+3.62%)
May 13, 2008 15.12 15.27 14.82 15.07 8,427,097 +0.06(+0.38%)
May 12, 2008 14.57 15.09 14.40 15.01 8,570,527 +0.48(+3.27%)
May 09, 2008 14.78 15.05 14.43 14.53 6,493,006 -0.41(-2.76%)
May 08, 2008 15.62 15.62 14.82 14.95 9,028,757 -0.54(-3.48%)
May 07, 2008 15.77 16.26 15.43 15.49 5,809,912 -0.41(-2.56%)
May 06, 2008 15.50 15.98 15.42 15.89 5,881,829 +0.18(+1.16%)
May 05, 2008 16.47 16.47 15.66 15.71 9,116,111 -0.76(-4.60%)
May 02, 2008 16.60 16.96 16.32 16.47 9,486,217 +0.00(+0.00%)
May 01, 2008 15.80 16.59 15.27 16.47 11,422,509 +0.63(+3.99%)
Apr 30, 2008 16.28 16.51 15.76 15.84 9,050,063 -0.35(-2.17%)
Apr 29, 2008 16.01 16.29 15.78 16.19 5,740,860 +0.23(+1.41%)
Apr 28, 2008 15.91 16.16 15.69 15.96 6,001,577 -0.05(-0.31%)
Apr 25, 2008 15.36 16.16 15.34 16.01 13,660,587 +0.76(+4.97%)
Apr 24, 2008 14.71 15.46 14.63 15.25 10,525,987 +0.75(+5.14%)
Apr 23, 2008 14.58 14.80 14.39 14.51 7,343,124 -0.10(-0.69%)
Apr 22, 2008 15.02 15.02 14.43 14.61 7,447,944 -0.43(-2.83%)
Apr 21, 2008 14.65 15.09 14.59 15.04 6,084,880 +0.18(+1.22%)
Apr 18, 2008 14.47 15.09 14.47 14.85 6,710,433 +0.64(+4.54%)
Apr 17, 2008 13.91 14.27 13.85 14.21 5,903,504 +0.16(+1.11%)
Apr 16, 2008 14.08 14.28 13.93 14.05 9,459,100 -0.34(-2.35%)
Apr 15, 2008 14.45 14.45 14.03 14.39 5,762,245 +0.13(+0.88%)
Apr 14, 2008 14.48 14.52 14.18 14.27 5,323,404 -0.21(-1.47%)
Apr 11, 2008 14.47 14.75 14.33 14.48 6,369,958 -0.32(-2.16%)
Apr 10, 2008 14.42 15.05 14.37 14.80 9,827,856 +0.26(+1.81%)
Apr 09, 2008 15.14 15.29 14.35 14.53 10,630,595 -0.61(-4.01%)
Apr 08, 2008 14.95 15.24 14.84 15.14 6,907,648 +0.19(+1.26%)
Apr 07, 2008 15.14 15.29 14.77 14.95 6,502,925 -0.03(-0.17%)
Apr 04, 2008 15.15 15.33 14.89 14.98 6,991,828 -0.34(-2.21%)
Apr 03, 2008 15.22 15.47 15.01 15.32 6,687,455 -0.12(-0.77%)
Apr 02, 2008 15.34 15.97 14.97 15.44 12,413,050 -0.01(-0.08%)
Apr 01, 2008 14.58 15.45 14.52 15.45 11,574,012 +1.01(+6.98%)
Mar 31, 2008 13.77 14.55 13.48 14.44 13,184,315 +0.68(+4.96%)
Mar 28, 2008 13.76 14.52 13.72 13.76 17,906,380 -0.87(-5.95%)
Mar 27, 2008 15.17 15.37 14.63 14.63 8,213,782 -0.51(-3.35%)
Mar 26, 2008 15.85 15.89 15.08 15.14 9,330,695 -0.85(-5.29%)
Mar 25, 2008 16.29 16.38 15.71 15.98 7,999,970 -0.51(-3.08%)
Mar 24, 2008 15.79 16.63 15.57 16.49 11,692,702 +0.93(+5.96%)
Mar 21, 2008 14.58 15.70 14.55 15.56 11,738,157 +0.00(+0.00%)
Mar 20, 2008 14.58 15.70 14.55 15.56 11,738,157 +1.01(+6.97%)
Mar 19, 2008 14.17 14.94 14.14 14.55 13,319,466 +0.36(+2.52%)
Mar 18, 2008 13.68 14.25 13.60 14.19 8,757,947 +0.70(+5.20%)
Mar 17, 2008 13.78 13.93 13.16 13.49 13,899,563 -0.62(-4.39%)
Mar 14, 2008 14.55 14.82 13.87 14.11 11,795,686 -0.46(-3.14%)
Mar 13, 2008 14.32 14.62 13.44 14.57 11,499,199 +0.04(+0.26%)
Mar 12, 2008 15.11 15.26 14.48 14.53 7,988,857 -0.57(-3.77%)
Mar 11, 2008 15.26 15.37 14.39 15.10 13,559,679 +0.53(+3.65%)
Mar 10, 2008 14.53 15.09 14.48 14.57 7,797,891 -0.09(-0.64%)
Mar 07, 2008 14.63 15.34 14.45 14.66 10,996,660 -0.09(-0.64%)
Mar 06, 2008 15.47 15.66 14.73 14.75 9,239,981 -1.08(-6.80%)
Mar 05, 2008 15.78 16.41 15.65 15.83 8,689,922 +0.05(+0.32%)
Mar 04, 2008 15.43 15.91 15.29 15.78 11,554,066 +0.29(+1.90%)
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.