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

Macy's (NY: M )

19.01 -0.25 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2010 13.63 13.75 13.45 13.53 14,341,785 -0.22(-1.58%)
Mar 30, 2010 13.44 13.84 13.32 13.75 16,459,591 +0.30(+2.22%)
Mar 29, 2010 13.59 13.67 13.42 13.45 9,523,480 -0.05(-0.37%)
Mar 26, 2010 13.42 13.67 13.38 13.50 8,774,065 +0.14(+1.02%)
Mar 25, 2010 13.50 13.73 13.35 13.36 10,432,335 +0.00(+0.00%)
Mar 24, 2010 13.51 13.58 13.28 13.36 10,583,908 -0.23(-1.69%)
Mar 23, 2010 13.74 13.77 13.31 13.59 20,225,262 -0.08(-0.59%)
Mar 22, 2010 12.85 13.70 12.83 13.67 25,516,396 +0.69(+5.31%)
Mar 19, 2010 13.34 13.36 12.93 12.98 17,518,518 -0.31(-2.34%)
Mar 18, 2010 13.37 13.44 13.17 13.29 11,063,061 -0.12(-0.88%)
Mar 17, 2010 13.54 13.56 13.26 13.41 11,337,036 -0.04(-0.28%)
Mar 16, 2010 13.42 13.47 13.30 13.45 8,922,912 +0.05(+0.37%)
Mar 15, 2010 13.35 13.45 13.30 13.40 18,250,638 -0.12(-0.87%)
Mar 12, 2010 13.25 13.55 13.18 13.52 21,553,290 +0.43(+3.28%)
Mar 11, 2010 12.98 13.22 12.93 13.09 12,424,500 +0.08(+0.62%)
Mar 10, 2010 12.81 13.22 12.76 13.01 17,136,926 +0.19(+1.45%)
Mar 09, 2010 13.01 13.06 12.68 12.82 14,992,195 -0.22(-1.71%)
Mar 08, 2010 12.92 13.12 12.78 13.04 21,089,430 +0.37(+2.89%)
Mar 05, 2010 12.42 12.77 12.36 12.68 19,135,658 +0.35(+2.87%)
Mar 04, 2010 12.42 12.73 12.29 12.32 33,751,732 -0.09(-0.75%)
Mar 03, 2010 12.37 12.46 12.28 12.42 20,755,062 +0.02(+0.15%)
Mar 02, 2010 12.37 12.43 12.13 12.40 24,797,664 +0.14(+1.11%)
Mar 01, 2010 11.91 12.37 11.89 12.26 21,777,620 +0.39(+3.29%)
Feb 26, 2010 11.95 12.00 11.80 11.87 18,342,440 -0.08(-0.67%)
Feb 25, 2010 11.87 12.01 11.80 11.95 26,872,724 -0.15(-1.23%)
Feb 24, 2010 11.51 12.12 11.51 12.10 24,592,866 +0.53(+4.55%)
Feb 23, 2010 11.40 11.69 11.33 11.57 22,973,200 +0.12(+1.08%)
Feb 22, 2010 11.54 11.69 11.36 11.45 26,792,108 -0.04(-0.38%)
Feb 19, 2010 11.21 11.55 11.21 11.49 13,406,347 +0.24(+2.09%)
Feb 18, 2010 11.07 11.34 10.95 11.26 15,566,692 +0.14(+1.28%)
Feb 17, 2010 11.06 11.22 11.01 11.12 13,689,677 +0.02(+0.22%)
Feb 16, 2010 10.72 11.11 10.72 11.09 16,135,220 +0.35(+3.29%)
Feb 12, 2010 10.48 10.74 10.74 10.74 13,157,558 +0.12(+1.11%)
Feb 11, 2010 10.34 10.63 10.25 10.62 13,525,357 +0.24(+2.27%)
Feb 10, 2010 10.37 10.48 10.24 10.38 16,181,201 +0.02(+0.24%)
Feb 09, 2010 10.21 10.46 10.12 10.36 15,587,905 +0.14(+1.33%)
Feb 08, 2010 10.21 10.35 10.07 10.22 17,914,298 +0.04(+0.43%)
Feb 05, 2010 10.33 10.37 9.795 10.18 24,377,894 -0.15(-1.50%)
Feb 04, 2010 10.43 10.58 10.17 10.33 41,656,496 +0.27(+2.65%)
Feb 03, 2010 9.925 10.10 9.852 10.07 14,521,344 +0.02(+0.19%)
Feb 02, 2010 9.851 10.12 9.777 10.05 18,534,172 +0.40(+4.18%)
Feb 01, 2010 9.677 9.870 9.510 9.646 33,920,032 -0.23(-2.32%)
Jan 29, 2010 9.994 10.12 9.870 9.876 21,860,730 +0.09(+0.95%)
Jan 28, 2010 9.795 9.894 9.628 9.783 18,707,634 +0.07(+0.70%)
Jan 27, 2010 9.758 9.888 9.584 9.715 14,746,524 -0.09(-0.95%)
Jan 26, 2010 9.634 9.963 9.541 9.808 20,286,970 +0.18(+1.87%)
Jan 25, 2010 9.777 9.839 9.597 9.628 14,378,767 -0.02(-0.26%)
Jan 22, 2010 9.795 9.987 9.584 9.653 23,590,490 -0.11(-1.08%)
Jan 21, 2010 10.22 10.38 9.739 9.758 24,834,860 -0.43(-4.26%)
Jan 20, 2010 10.28 10.32 10.11 10.19 13,452,669 -0.15(-1.50%)
Jan 19, 2010 10.24 10.38 10.24 10.35 10,000,978 +0.09(+0.85%)
Jan 15, 2010 10.24 10.26 10.26 10.26 12,680,744 +0.02(+0.24%)
Jan 14, 2010 10.13 10.27 10.02 10.24 11,718,157 +0.04(+0.43%)
Jan 13, 2010 10.20 10.39 10.16 10.19 18,192,220 +0.04(+0.43%)
Jan 12, 2010 10.17 10.31 10.04 10.15 14,960,007 -0.15(-1.50%)
Jan 11, 2010 10.61 10.61 10.15 10.30 21,130,158 -0.19(-1.77%)
Jan 08, 2010 10.63 10.66 10.45 10.49 21,321,194 -0.35(-3.26%)
Jan 07, 2010 10.87 10.95 10.51 10.84 32,163,196 +0.24(+2.28%)
Jan 06, 2010 10.51 10.72 10.46 10.60 21,357,652 +0.15(+1.42%)
Jan 05, 2010 10.55 10.67 10.41 10.45 16,019,539 -0.12(-1.17%)
Jan 04, 2010 10.48 10.76 10.42 10.58 14,231,971 +0.19(+1.79%)
Dec 31, 2009 10.67 10.39 10.39 10.39 8,277,631 -0.29(-2.67%)
Dec 30, 2009 10.85 10.94 10.64 10.68 9,946,803 -0.27(-2.44%)
Dec 29, 2009 11.05 11.10 10.76 10.94 9,935,466 -0.07(-0.62%)
Dec 28, 2009 10.93 11.20 10.92 11.01 13,838,595 +0.12(+1.08%)
Dec 24, 2009 10.99 11.08 10.87 10.89 3,729,949 -0.10(-0.90%)
Dec 23, 2009 10.79 11.02 10.69 10.99 11,500,088 +0.18(+1.66%)
Dec 22, 2009 10.97 10.97 10.71 10.81 12,409,179 +0.09(+0.81%)
Dec 21, 2009 10.51 10.93 10.33 10.73 20,073,820 +0.21(+2.00%)
Dec 18, 2009 10.57 10.66 10.32 10.51 21,838,024 -0.02(-0.24%)
Dec 17, 2009 10.55 10.85 10.45 10.54 21,040,676 -0.16(-1.51%)
Dec 16, 2009 10.53 10.84 10.53 10.70 17,619,426 +0.20(+1.95%)
Dec 15, 2009 10.68 10.78 10.45 10.50 15,233,910 -0.34(-3.15%)
Dec 14, 2009 10.83 10.85 10.73 10.84 18,027,638 +0.29(+2.70%)
Dec 11, 2009 10.17 10.61 10.08 10.55 26,438,692 +0.59(+5.91%)
Dec 10, 2009 10.14 10.35 9.919 9.963 21,389,108 -0.12(-1.23%)
Dec 09, 2009 10.26 10.26 9.919 10.09 18,511,472 -0.07(-0.73%)
Dec 08, 2009 10.12 10.26 9.938 10.16 17,966,814 +0.01(+0.06%)
Dec 07, 2009 9.969 10.20 9.913 10.15 19,713,512 +0.25(+2.50%)
Dec 04, 2009 9.956 10.27 9.684 9.907 27,108,880 +0.11(+1.08%)
Dec 03, 2009 9.845 9.938 9.597 9.801 38,570,516 -0.30(-3.01%)
Dec 02, 2009 9.969 10.12 9.950 10.11 22,320,374 +0.18(+1.81%)
Dec 01, 2009 10.19 10.29 9.894 9.925 28,590,166 -0.19(-1.84%)
Nov 30, 2009 10.60 10.60 9.845 10.11 41,600,028 -0.41(-3.89%)
Nov 27, 2009 10.57 10.74 10.40 10.52 12,928,668 -0.37(-3.36%)
Nov 25, 2009 10.69 10.91 10.61 10.89 11,818,489 +0.33(+3.17%)
Nov 24, 2009 10.41 10.65 10.37 10.55 18,274,800 +0.17(+1.67%)
Nov 23, 2009 10.78 10.86 10.32 10.38 22,043,780 -0.23(-2.16%)
Nov 20, 2009 10.66 10.87 10.33 10.61 16,883,562 -0.17(-1.55%)
Nov 19, 2009 10.87 10.97 10.65 10.77 12,674,185 -0.18(-1.64%)
Nov 18, 2009 11.04 11.17 10.92 10.95 17,775,730 +0.02(+0.17%)
Nov 17, 2009 11.13 11.39 10.81 10.94 24,271,322 -0.33(-2.92%)
Nov 16, 2009 11.31 11.47 11.18 11.26 18,136,170 +0.10(+0.89%)
Nov 13, 2009 11.00 11.25 10.88 11.17 20,548,674 +0.32(+2.91%)
Nov 12, 2009 11.18 11.38 10.82 10.85 30,461,762 -0.22(-2.02%)
Nov 11, 2009 11.41 11.57 10.92 11.07 88,990,520 -0.97(-8.08%)
Nov 10, 2009 12.24 12.26 11.82 12.05 21,083,942 -0.03(-0.26%)
Nov 09, 2009 12.19 12.19 11.95 12.08 15,692,246 +0.19(+1.56%)
Nov 06, 2009 11.45 11.92 11.33 11.89 28,526,034 +0.86(+7.78%)
Nov 05, 2009 10.84 11.21 10.45 11.03 26,787,466 +0.11(+1.05%)
Nov 04, 2009 11.10 11.20 10.89 10.92 22,788,234 -0.10(-0.90%)
Nov 03, 2009 10.80 11.24 10.60 11.02 24,437,080 +0.04(+0.40%)
Nov 02, 2009 10.97 11.41 10.60 10.97 27,854,188 +0.08(+0.74%)
Oct 30, 2009 11.46 11.46 10.81 10.89 19,522,208 -0.50(-4.35%)
Oct 29, 2009 11.14 11.45 11.01 11.39 17,736,900 +0.43(+3.96%)
Oct 28, 2009 11.23 11.49 10.87 10.95 19,804,014 -0.37(-3.28%)
Oct 27, 2009 11.49 11.59 11.19 11.33 16,436,057 -0.16(-1.35%)
Oct 26, 2009 11.73 11.95 11.42 11.48 14,481,481 -0.22(-1.85%)
Oct 23, 2009 11.87 11.92 11.67 11.70 15,263,147 -0.37(-3.03%)
Oct 22, 2009 11.77 12.19 11.70 12.06 23,181,486 +0.36(+3.07%)
Oct 21, 2009 12.21 12.47 11.68 11.70 25,918,176 -0.56(-4.55%)
Oct 20, 2009 12.30 12.45 12.20 12.26 18,536,182 -0.32(-2.56%)
Oct 19, 2009 12.35 12.69 12.32 12.58 11,623,250 +0.30(+2.42%)
Oct 16, 2009 12.35 12.45 12.06 12.29 14,595,203 -0.20(-1.59%)
Oct 15, 2009 12.79 12.92 12.37 12.49 21,718,718 -0.36(-2.80%)
Oct 14, 2009 12.51 12.86 12.43 12.85 15,919,441 +0.61(+4.96%)
Oct 13, 2009 12.11 12.62 12.03 12.24 24,195,544 +0.07(+0.61%)
Oct 12, 2009 12.08 12.18 11.96 12.16 12,866,419 +0.29(+2.45%)
Oct 09, 2009 12.11 12.15 11.84 11.87 13,238,336 -0.24(-1.95%)
Oct 08, 2009 11.60 12.16 11.39 12.11 25,726,360 +0.58(+5.06%)
Oct 07, 2009 11.55 11.73 11.36 11.52 15,472,582 +0.04(+0.32%)
Oct 06, 2009 11.46 11.82 11.38 11.49 16,143,008 +0.14(+1.26%)
Oct 05, 2009 10.90 11.38 10.85 11.35 18,694,646 +0.56(+5.17%)
Oct 02, 2009 10.47 10.87 10.47 10.79 23,835,952 -0.02(-0.17%)
Oct 01, 2009 11.25 11.39 10.79 10.81 24,749,330 -0.53(-4.70%)
Sep 30, 2009 11.33 11.48 10.94 11.34 16,752,070 +0.02(+0.16%)
Sep 29, 2009 11.17 11.49 11.17 11.32 15,418,131 +0.17(+1.50%)
Sep 28, 2009 11.12 11.30 10.99 11.15 10,067,650 +0.12(+1.12%)
Sep 25, 2009 11.05 11.11 10.83 11.03 15,461,360 -0.14(-1.22%)
Sep 24, 2009 11.52 11.52 11.00 11.17 17,139,360 -0.26(-2.28%)
Sep 23, 2009 11.72 11.79 11.38 11.43 20,045,554 -0.21(-1.81%)
Sep 22, 2009 11.66 11.88 11.49 11.64 27,333,886 +0.61(+5.51%)
Sep 21, 2009 11.05 11.28 10.82 11.03 18,176,560 -0.15(-1.33%)
Sep 18, 2009 11.00 11.21 10.73 11.18 13,703,406 +0.25(+2.27%)
Sep 17, 2009 10.81 11.32 10.71 10.93 19,839,344 +0.12(+1.13%)
Sep 16, 2009 10.97 11.04 10.73 10.81 18,627,580 -0.11(-1.01%)
Sep 15, 2009 10.53 11.15 10.51 10.92 32,871,306 +0.48(+4.63%)
Sep 14, 2009 9.870 10.46 9.789 10.43 16,484,999 +0.47(+4.73%)
Sep 11, 2009 10.09 10.12 9.893 9.963 14,378,890 -0.10(-0.99%)
Sep 10, 2009 9.987 10.11 9.857 10.06 12,399,964 +0.14(+1.37%)
Sep 09, 2009 9.609 10.000 9.417 9.925 22,683,496 +0.33(+3.49%)
Sep 08, 2009 9.448 9.665 9.442 9.591 15,003,025 +0.16(+1.71%)
Sep 04, 2009 9.268 9.454 9.144 9.429 10,835,937 +0.16(+1.74%)
Sep 03, 2009 9.281 9.442 9.088 9.268 21,249,814 +0.12(+1.36%)
Sep 02, 2009 9.299 9.374 9.057 9.144 21,566,302 -0.25(-2.70%)
Sep 01, 2009 9.516 9.981 9.355 9.398 22,435,122 -0.22(-2.32%)
Aug 31, 2009 9.758 9.789 9.485 9.622 12,454,060 -0.24(-2.45%)
Aug 28, 2009 9.820 9.882 9.628 9.863 14,349,288 +0.16(+1.66%)
Aug 27, 2009 9.721 9.778 9.423 9.702 10,636,735 -0.02(-0.25%)
Aug 26, 2009 9.801 9.944 9.622 9.727 14,890,133 -0.10(-1.01%)
Aug 25, 2009 9.591 10.10 9.479 9.826 22,734,542 +0.33(+3.46%)
Aug 24, 2009 9.553 9.677 9.467 9.498 12,600,250 -0.02(-0.20%)
Aug 21, 2009 9.349 9.665 9.243 9.516 18,059,066 +0.29(+3.09%)
Aug 20, 2009 9.082 9.293 8.977 9.231 16,855,660 +0.17(+1.85%)
Aug 19, 2009 8.865 9.095 8.735 9.064 19,060,312 +0.06(+0.62%)
Aug 18, 2009 9.039 9.113 8.685 9.008 21,966,734 +0.01(+0.07%)
Aug 17, 2009 9.181 9.281 8.871 9.002 24,831,678 -0.49(-5.16%)
Aug 14, 2009 10.01 10.11 9.405 9.491 22,631,706 -0.52(-5.20%)
Aug 13, 2009 10.17 10.25 9.839 10.01 31,620,486 -0.15(-1.52%)
Aug 12, 2009 9.547 10.32 9.504 10.17 42,245,800 +0.58(+6.01%)
Aug 11, 2009 9.460 9.814 9.262 9.591 25,737,780 +0.15(+1.58%)
Aug 10, 2009 9.907 9.956 9.299 9.442 22,554,136 -0.47(-4.75%)
Aug 07, 2009 9.405 9.994 9.281 9.913 21,918,424 +0.61(+6.53%)
Aug 06, 2009 9.250 9.882 9.138 9.305 29,854,156 +0.49(+5.56%)
Aug 05, 2009 8.623 8.896 8.416 8.816 18,811,198 +0.13(+1.50%)
Aug 04, 2009 8.915 8.989 8.636 8.686 14,412,603 -0.29(-3.25%)
Aug 03, 2009 8.772 9.039 8.611 8.977 17,250,260 +0.35(+4.10%)
Jul 31, 2009 8.530 8.754 8.425 8.623 14,280,725 +0.19(+2.20%)
Jul 30, 2009 8.363 8.630 8.320 8.437 10,139,351 +0.20(+2.48%)
Jul 29, 2009 8.202 8.481 8.066 8.233 11,036,709 -0.03(-0.38%)
Jul 28, 2009 8.047 8.276 8.047 8.264 12,504,350 +0.07(+0.91%)
Jul 27, 2009 8.363 8.413 8.084 8.190 13,465,796 -0.22(-2.65%)
Jul 24, 2009 8.152 8.444 7.997 8.413 16,892,388 +0.18(+2.18%)
Jul 23, 2009 7.849 8.512 7.756 8.233 29,383,356 +0.38(+4.81%)
Jul 22, 2009 7.656 8.004 7.532 7.855 14,630,206 +0.16(+2.10%)
Jul 21, 2009 7.960 8.016 7.532 7.694 14,370,868 -0.19(-2.44%)
Jul 20, 2009 7.433 7.923 7.433 7.886 18,183,216 +0.50(+6.80%)
Jul 17, 2009 7.284 7.452 7.185 7.384 13,168,254 +0.07(+1.02%)
Jul 16, 2009 7.322 7.384 7.080 7.309 14,434,280 -0.09(-1.17%)
Jul 15, 2009 6.962 7.452 6.888 7.396 23,502,832 +0.56(+8.26%)
Jul 14, 2009 6.640 6.850 6.478 6.832 13,790,347 +0.23(+3.47%)
Jul 13, 2009 6.497 6.640 6.454 6.602 17,919,344 +0.02(+0.38%)
Jul 10, 2009 6.571 6.757 6.528 6.578 16,241,523 -0.01(-0.19%)
Jul 09, 2009 6.664 6.881 6.575 6.590 19,832,506 -0.04(-0.56%)
Jul 08, 2009 6.726 6.795 6.516 6.627 16,709,920 -0.06(-0.93%)
Jul 07, 2009 6.863 6.888 6.677 6.689 9,965,298 -0.17(-2.44%)
Jul 06, 2009 6.733 7.012 6.664 6.857 16,087,495 +0.04(+0.55%)
Jul 02, 2009 7.129 7.179 6.819 6.819 12,956,245 -0.46(-6.30%)
Jul 01, 2009 7.371 7.563 7.253 7.278 9,748,655 -0.01(-0.17%)
Jun 30, 2009 7.415 7.495 7.129 7.291 12,606,765 -0.11(-1.51%)
Jun 29, 2009 7.278 7.495 7.179 7.402 15,165,626 +0.17(+2.31%)
Jun 26, 2009 7.371 7.415 7.163 7.235 9,540,441 -0.10(-1.35%)
Jun 25, 2009 7.278 7.421 7.204 7.334 16,037,828 +0.27(+3.86%)
Jun 24, 2009 6.826 7.191 6.770 7.061 19,306,582 +0.31(+4.59%)
Jun 23, 2009 7.049 7.092 6.702 6.751 23,969,170 -0.30(-4.22%)
Jun 22, 2009 6.875 7.123 6.699 7.049 27,058,836 -0.01(-0.18%)
Jun 19, 2009 6.633 7.092 6.633 7.061 29,820,030 +0.47(+7.15%)
Jun 18, 2009 6.987 6.999 6.491 6.590 26,210,018 -0.37(-5.34%)
Jun 17, 2009 6.931 7.179 6.708 6.962 27,387,814 -0.01(-0.18%)
Jun 16, 2009 7.427 7.446 6.857 6.974 20,503,522 -0.42(-5.62%)
Jun 15, 2009 7.607 7.607 7.284 7.390 15,027,196 -0.38(-4.87%)
Jun 12, 2009 7.433 7.799 7.260 7.768 19,493,442 +0.33(+4.42%)
Jun 11, 2009 7.824 7.886 7.427 7.439 18,880,708 -0.39(-4.99%)
Jun 10, 2009 8.053 8.109 7.548 7.830 16,253,235 -0.12(-1.48%)
Jun 09, 2009 7.948 8.035 7.811 7.948 10,361,891 +0.03(+0.39%)
Jun 08, 2009 7.787 8.028 7.681 7.917 11,454,101 -0.02(-0.31%)
Jun 05, 2009 8.264 8.289 7.805 7.942 15,940,536 -0.04(-0.54%)
Jun 04, 2009 8.171 8.245 7.718 7.985 18,755,478 -0.27(-3.30%)
Jun 03, 2009 8.475 8.487 8.010 8.258 20,052,052 -0.34(-3.97%)
Jun 02, 2009 8.214 8.710 8.090 8.599 25,026,686 +0.27(+3.20%)
Jun 01, 2009 7.377 8.394 7.377 8.332 34,203,536 +1.09(+15.07%)
May 29, 2009 7.055 7.241 6.919 7.241 15,112,131 +0.32(+4.57%)
May 28, 2009 7.266 7.303 6.838 6.925 18,582,542 -0.24(-3.37%)
May 27, 2009 7.260 7.588 7.105 7.167 16,813,356 -0.18(-2.45%)
May 26, 2009 6.819 7.408 6.788 7.346 16,025,625 +0.41(+5.90%)
May 22, 2009 7.067 7.167 6.788 6.937 11,573,738 -0.06(-0.80%)
May 21, 2009 7.222 7.297 6.881 6.993 17,078,546 -0.36(-4.89%)
May 20, 2009 7.768 8.022 7.309 7.353 20,800,394 -0.28(-3.66%)
May 19, 2009 7.601 7.787 7.390 7.632 20,511,182 +0.11(+1.40%)
May 18, 2009 7.489 7.619 7.346 7.526 26,614,492 +0.50(+7.15%)
May 15, 2009 7.024 7.408 6.931 7.024 21,940,870 +0.01(+0.09%)
May 14, 2009 7.229 7.365 6.968 7.018 27,347,510 -0.12(-1.74%)
May 13, 2009 7.439 7.495 7.067 7.142 25,081,420 -0.51(-6.72%)
May 12, 2009 7.948 8.053 7.477 7.656 22,173,332 -0.21(-2.68%)
May 11, 2009 7.725 8.059 7.539 7.867 21,309,294 -0.09(-1.09%)
May 08, 2009 8.047 8.338 7.768 7.954 24,933,532 +0.08(+1.02%)
May 07, 2009 8.754 8.853 7.824 7.873 32,914,884 -0.64(-7.50%)
May 06, 2009 9.219 9.454 8.369 8.512 31,845,856 -0.54(-5.96%)
May 05, 2009 9.107 9.479 8.964 9.051 24,585,878 -0.10(-1.08%)
May 04, 2009 8.481 9.250 8.400 9.150 24,498,586 +0.77(+9.25%)
May 01, 2009 8.468 8.685 8.239 8.376 16,690,251 -0.11(-1.24%)
Apr 30, 2009 8.165 8.735 8.004 8.481 21,847,494 +0.44(+5.47%)
Apr 29, 2009 7.588 8.245 7.477 8.041 23,148,620 +0.24(+3.10%)
Apr 28, 2009 7.774 50.25 7.737 7.799 16,399,826 -0.20(-2.48%)
Apr 27, 2009 8.041 8.270 7.625 7.997 18,338,862 -0.20(-2.49%)
Apr 24, 2009 7.904 8.338 7.886 8.202 23,328,542 +0.38(+4.83%)
Apr 23, 2009 7.911 8.183 7.483 7.824 18,621,730 -0.04(-0.55%)
Apr 22, 2009 7.594 8.406 7.594 7.867 30,020,668 +0.15(+2.01%)
Apr 21, 2009 7.353 7.873 7.036 7.712 19,408,764 +0.35(+4.80%)
Apr 20, 2009 7.756 7.904 7.322 7.359 18,948,266 -0.76(-9.39%)
Apr 17, 2009 7.681 8.202 7.625 8.121 18,920,288 +0.36(+4.63%)
Apr 16, 2009 7.253 7.923 7.088 7.762 19,155,956 +0.60(+8.30%)
Apr 15, 2009 7.365 7.427 6.955 7.167 28,395,904 -0.27(-3.59%)
Apr 14, 2009 7.551 7.725 7.315 7.433 29,412,438 -0.58(-7.27%)
Apr 13, 2009 7.284 8.121 7.154 8.016 31,821,528 +0.65(+8.84%)
Apr 09, 2009 6.516 7.365 6.509 7.365 44,113,336 +0.97(+15.12%)
Apr 08, 2009 6.069 6.429 6.044 6.398 18,604,072 +0.38(+6.39%)
Apr 07, 2009 6.032 6.072 5.893 6.013 13,196,784 -0.15(-2.51%)
Apr 06, 2009 6.373 6.385 5.952 6.168 18,471,606 -0.25(-3.96%)
Apr 03, 2009 6.199 6.466 6.075 6.423 22,884,608 +0.11(+1.77%)
Apr 02, 2009 5.784 6.509 5.654 6.311 25,068,070 +0.71(+12.74%)
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.