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

Macy's (NY: M )

15.25 +0.04 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 5.769 5.848 5.305 5.458 0 -0.28(-4.89%)
Jan 29, 2009 6.000 6.092 5.720 5.738 16,090,808 -0.38(-6.27%)
Jan 28, 2009 5.958 6.250 5.952 6.122 14,931,748 +0.29(+4.91%)
Jan 27, 2009 5.842 6.067 5.677 5.836 14,204,442 -0.10(-1.64%)
Jan 26, 2009 5.884 6.159 5.787 5.933 13,072,709 +0.05(+0.83%)
Jan 23, 2009 5.494 6.055 5.494 5.884 16,641,227 +0.16(+2.77%)
Jan 22, 2009 5.787 6.110 5.567 5.726 22,616,794 +0.08(+1.40%)
Jan 21, 2009 5.452 5.659 5.262 5.647 13,478,366 +0.32(+6.07%)
Jan 20, 2009 5.952 6.043 5.208 5.323 14,530,219 -0.63(-10.55%)
Jan 16, 2009 6.128 6.153 5.683 5.952 15,784,465 +0.01(+0.21%)
Jan 15, 2009 5.781 6.183 5.452 5.939 20,597,326 +0.16(+2.85%)
Jan 14, 2009 5.988 5.994 5.628 5.775 19,709,306 -0.35(-5.77%)
Jan 13, 2009 6.025 6.311 5.945 6.128 16,201,107 +0.07(+1.21%)
Jan 12, 2009 6.134 6.421 5.945 6.055 14,799,845 -0.23(-3.59%)
Jan 09, 2009 6.592 6.836 6.171 6.281 20,817,568 -0.38(-5.76%)
Jan 08, 2009 6.671 7.110 6.549 6.665 25,020,608 -0.23(-3.36%)
Jan 07, 2009 6.982 7.177 6.744 6.897 20,435,562 -0.23(-3.25%)
Jan 06, 2009 7.128 7.275 6.952 7.128 19,458,740 +0.02(+0.26%)
Jan 05, 2009 6.586 7.275 6.476 7.110 25,402,592 +0.41(+6.19%)
Jan 02, 2009 6.366 6.775 6.177 6.696 0 +0.38(+6.09%)
Jan 01, 2009 5.653 6.372 5.573 6.311 0 +0.00(+0.00%)
Dec 31, 2008 5.653 6.372 5.573 6.311 21,147,290 +0.57(+9.99%)
Dec 30, 2008 5.464 5.842 5.250 5.738 11,219,505 +0.32(+5.85%)
Dec 29, 2008 5.238 5.465 5.183 5.421 10,426,777 +0.18(+3.37%)
Dec 26, 2008 5.439 5.549 5.122 5.244 4,477,485 -0.13(-2.49%)
Dec 24, 2008 5.470 5.470 5.214 5.378 4,516,017 +0.07(+1.26%)
Dec 23, 2008 5.677 5.939 5.244 5.311 15,479,139 -0.39(-6.84%)
Dec 22, 2008 6.445 6.445 5.513 5.702 19,328,948 -0.77(-11.96%)
Dec 19, 2008 6.433 6.555 6.189 6.476 25,000,938 +0.12(+1.92%)
Dec 18, 2008 6.128 6.470 6.092 6.354 35,573,708 +0.25(+4.10%)
Dec 17, 2008 5.055 6.324 5.006 6.104 42,437,308 +0.94(+18.18%)
Dec 16, 2008 5.073 5.226 4.980 5.165 19,018,914 +0.20(+3.93%)
Dec 15, 2008 5.195 5.299 4.866 4.970 20,111,916 -0.21(-4.12%)
Dec 12, 2008 4.878 5.195 4.695 5.183 15,867,641 +0.20(+4.04%)
Dec 11, 2008 5.317 5.531 4.878 4.982 19,396,332 -0.33(-6.17%)
Dec 10, 2008 5.309 5.634 5.129 5.309 28,628,356 +0.17(+3.27%)
Dec 09, 2008 5.105 5.760 4.913 5.141 21,231,380 -0.16(-2.95%)
Dec 08, 2008 5.370 5.475 5.016 5.297 24,635,562 +0.13(+2.44%)
Dec 05, 2008 4.481 5.207 4.415 5.171 23,659,540 +0.47(+9.96%)
Dec 04, 2008 4.312 5.297 4.264 4.703 41,632,088 +0.26(+5.95%)
Dec 03, 2008 3.928 4.469 3.844 4.439 35,095,308 +0.23(+5.57%)
Dec 02, 2008 3.928 4.216 3.784 4.204 18,492,218 +0.35(+9.20%)
Dec 01, 2008 4.324 4.385 3.814 3.850 21,235,698 -0.61(-13.61%)
Nov 28, 2008 4.403 4.505 4.024 4.457 11,127,906 +0.23(+5.55%)
Nov 26, 2008 3.772 4.324 3.652 4.222 23,623,380 +0.34(+8.82%)
Nov 25, 2008 4.174 4.312 3.610 3.880 30,106,142 -0.12(-3.00%)
Nov 24, 2008 3.568 4.096 3.363 4.000 25,494,992 +0.56(+16.23%)
Nov 21, 2008 3.640 3.778 3.075 3.442 30,230,678 -0.07(-2.05%)
Nov 20, 2008 3.424 3.760 3.045 3.514 42,449,948 +0.10(+2.99%)
Nov 19, 2008 3.772 3.862 3.123 3.412 54,030,424 -0.25(-6.73%)
Nov 18, 2008 4.240 4.415 3.628 3.658 35,617,204 -0.55(-13.12%)
Nov 17, 2008 4.457 4.631 4.204 4.210 17,715,596 -0.31(-6.78%)
Nov 14, 2008 4.919 5.207 4.457 4.517 28,340,868 -0.52(-10.26%)
Nov 13, 2008 5.039 5.105 4.156 5.033 34,147,320 +0.01(+0.12%)
Nov 12, 2008 5.820 5.964 5.021 5.027 24,338,264 -0.62(-11.05%)
Nov 11, 2008 5.724 5.868 5.297 5.652 20,660,728 -0.32(-5.33%)
Nov 10, 2008 6.643 6.709 5.892 5.970 10,400,375 -0.61(-9.31%)
Nov 07, 2008 6.403 6.703 6.084 6.583 14,119,423 +0.31(+4.98%)
Nov 06, 2008 6.709 7.189 6.108 6.270 24,300,204 -0.25(-3.78%)
Nov 05, 2008 6.967 7.165 6.397 6.517 17,811,870 -0.52(-7.42%)
Nov 04, 2008 7.189 7.291 6.853 7.039 14,423,348 +0.04(+0.60%)
Nov 03, 2008 7.267 7.490 6.829 6.997 11,141,056 -0.38(-5.21%)
Oct 31, 2008 7.045 7.556 6.817 7.382 25,818,282 +0.38(+5.40%)
Oct 30, 2008 6.943 7.207 6.649 7.003 26,078,226 +0.38(+5.71%)
Oct 29, 2008 6.120 7.201 5.856 6.625 29,130,660 +0.41(+6.67%)
Oct 28, 2008 5.592 6.210 5.327 6.210 20,648,360 +0.85(+15.92%)
Oct 27, 2008 5.261 5.754 5.237 5.357 13,892,879 -0.04(-0.78%)
Oct 24, 2008 5.351 5.718 5.219 5.400 17,423,350 -0.37(-6.45%)
Oct 23, 2008 5.526 5.814 5.171 5.772 27,270,262 +0.29(+5.26%)
Oct 22, 2008 5.916 5.988 5.195 5.484 18,552,106 -0.64(-10.40%)
Oct 21, 2008 6.312 6.475 6.078 6.120 15,860,044 -0.33(-5.12%)
Oct 20, 2008 5.952 6.481 5.946 6.451 19,354,138 +0.54(+9.15%)
Oct 17, 2008 6.186 6.216 5.874 5.910 23,904,056 -0.13(-2.09%)
Oct 16, 2008 5.412 6.036 4.595 6.036 43,489,228 +0.83(+16.05%)
Oct 15, 2008 6.186 6.276 5.159 5.201 29,975,110 -1.11(-17.52%)
Oct 14, 2008 7.075 7.189 5.994 6.306 29,704,434 -0.32(-4.89%)
Oct 13, 2008 6.667 6.727 6.018 6.631 25,493,146 +0.67(+11.29%)
Oct 10, 2008 6.018 6.883 5.544 5.958 57,220,976 -0.92(-13.44%)
Oct 09, 2008 8.216 8.216 6.775 6.883 20,446,936 -1.14(-14.22%)
Oct 08, 2008 7.820 8.409 7.622 8.024 25,390,796 -0.20(-2.48%)
Oct 07, 2008 9.189 9.346 8.228 8.228 21,516,028 -0.77(-8.54%)
Oct 06, 2008 8.835 9.099 8.325 8.997 25,819,514 -0.13(-1.38%)
Oct 03, 2008 9.928 10.04 9.015 9.123 18,818,214 -0.61(-6.29%)
Oct 02, 2008 10.28 10.42 9.628 9.736 15,979,786 -0.66(-6.35%)
Oct 01, 2008 10.35 10.70 10.25 10.40 16,261,486 -0.40(-3.73%)
Sep 30, 2008 10.53 10.81 10.31 10.80 18,593,052 +0.42(+4.05%)
Sep 29, 2008 11.50 11.50 10.04 10.38 18,090,932 -1.27(-10.93%)
Sep 26, 2008 11.03 11.68 10.75 11.65 0 +0.30(+2.65%)
Sep 25, 2008 10.83 11.59 10.67 11.35 16,916,390 +0.68(+6.36%)
Sep 24, 2008 10.69 10.99 10.55 10.67 12,166,393 +0.01(+0.11%)
Sep 23, 2008 11.08 11.35 10.62 10.66 13,407,479 -0.40(-3.64%)
Sep 22, 2008 11.83 11.90 11.01 11.06 11,632,725 -0.93(-7.72%)
Sep 19, 2008 12.67 13.66 11.59 11.99 0 +0.03(+0.25%)
Sep 18, 2008 11.32 12.01 10.81 11.96 21,299,940 +0.82(+7.33%)
Sep 17, 2008 12.10 12.17 11.11 11.14 18,682,500 -0.97(-8.03%)
Sep 16, 2008 11.38 12.30 11.11 12.11 20,442,548 +0.43(+3.65%)
Sep 15, 2008 11.96 12.56 11.69 11.69 22,452,842 -0.81(-6.49%)
Sep 12, 2008 12.94 13.00 12.21 12.50 17,976,780 -0.62(-4.76%)
Sep 11, 2008 12.69 13.16 12.65 13.12 13,675,975 +0.06(+0.47%)
Sep 10, 2008 13.26 13.26 12.64 13.06 13,782,363 +0.05(+0.37%)
Sep 09, 2008 13.31 13.71 12.93 13.01 26,714,260 -0.35(-2.59%)
Sep 08, 2008 13.18 13.42 12.83 13.36 17,818,524 +0.78(+6.17%)
Sep 05, 2008 12.17 12.71 11.83 12.58 0 +0.23(+1.88%)
Sep 04, 2008 13.03 13.03 12.34 12.35 12,572,646 -0.72(-5.48%)
Sep 03, 2008 13.06 13.17 12.61 13.07 13,541,674 +0.16(+1.25%)
Sep 02, 2008 12.52 13.32 12.52 12.91 15,488,687 +0.48(+3.84%)
Aug 29, 2008 12.32 12.45 12.07 12.43 8,371,255 +0.10(+0.82%)
Aug 28, 2008 11.87 12.33 11.84 12.33 9,366,980 +0.57(+4.88%)
Aug 27, 2008 11.52 11.91 11.48 11.75 6,012,610 +0.11(+0.97%)
Aug 26, 2008 11.75 11.85 11.37 11.64 8,119,073 -0.04(-0.36%)
Aug 25, 2008 11.86 12.00 11.63 11.68 6,939,272 -0.33(-2.78%)
Aug 22, 2008 11.75 12.06 11.65 12.02 8,925,241 +0.41(+3.55%)
Aug 21, 2008 11.48 11.69 11.17 11.61 12,030,778 -0.14(-1.17%)
Aug 20, 2008 11.82 12.15 11.63 11.74 17,813,060 -0.39(-3.20%)
Aug 19, 2008 12.69 12.95 11.97 12.13 16,011,200 -0.90(-6.87%)
Aug 18, 2008 12.94 13.33 12.69 13.03 15,417,870 +0.20(+1.54%)
Aug 15, 2008 12.56 13.07 12.54 12.83 0 +0.16(+1.27%)
Aug 14, 2008 12.40 13.22 12.20 12.67 21,234,592 +0.33(+2.71%)
Aug 13, 2008 11.80 12.50 11.56 12.33 25,764,888 +0.23(+1.92%)
Aug 12, 2008 12.78 12.88 11.87 12.10 19,627,092 -0.82(-6.37%)
Aug 11, 2008 12.45 13.41 12.27 12.92 27,965,060 +0.55(+4.44%)
Aug 08, 2008 11.08 12.48 11.07 12.38 13,892,239 +1.08(+9.57%)
Aug 07, 2008 11.67 11.67 11.04 11.29 9,556,936 -0.45(-3.86%)
Aug 06, 2008 11.68 11.81 11.28 11.75 10,511,362 +0.11(+0.97%)
Aug 05, 2008 10.74 11.74 10.74 11.63 17,792,144 +0.96(+8.94%)
Aug 04, 2008 10.76 10.89 10.50 10.68 12,217,205 -0.17(-1.54%)
Aug 01, 2008 11.35 11.35 10.79 10.85 11,865,606 -0.38(-3.40%)
Jul 31, 2008 11.04 11.57 10.95 11.23 9,543,910 -0.08(-0.69%)
Jul 30, 2008 11.14 11.65 10.99 11.31 10,789,381 +0.21(+1.94%)
Jul 29, 2008 11.09 11.16 10.46 11.09 12,442,940 +0.58(+5.51%)
Jul 28, 2008 10.75 11.11 10.45 10.51 9,293,756 -0.27(-2.55%)
Jul 25, 2008 11.00 11.37 10.73 10.79 8,402,212 -0.14(-1.31%)
Jul 24, 2008 11.46 11.55 10.88 10.93 10,188,477 -0.50(-4.39%)
Jul 23, 2008 10.95 11.83 10.89 11.43 16,014,228 +0.36(+3.23%)
Jul 22, 2008 10.51 11.09 10.19 11.07 11,143,434 +0.50(+4.68%)
Jul 21, 2008 10.86 11.04 10.47 10.58 8,079,829 -0.22(-2.05%)
Jul 18, 2008 11.43 11.43 10.47 10.80 13,582,217 -0.20(-1.79%)
Jul 17, 2008 10.51 11.07 10.08 11.00 19,342,646 +0.60(+5.74%)
Jul 16, 2008 9.498 10.53 9.498 10.40 20,914,766 +0.90(+9.49%)
Jul 15, 2008 9.659 9.886 8.972 9.498 25,953,312 -0.22(-2.27%)
Jul 14, 2008 9.868 10.24 9.480 9.719 22,888,266 +0.42(+4.49%)
Jul 11, 2008 9.599 9.695 8.555 9.301 38,843,460 -0.48(-4.94%)
Jul 10, 2008 10.72 10.72 9.754 9.784 23,205,138 -0.99(-9.15%)
Jul 09, 2008 11.43 11.43 10.74 10.77 13,095,743 -0.50(-4.45%)
Jul 08, 2008 11.06 11.41 10.95 11.27 18,685,194 +0.18(+1.61%)
Jul 07, 2008 11.19 11.46 10.81 11.09 19,909,944 +0.05(+0.43%)
Jul 04, 2008 11.32 11.48 10.97 11.04 9,288,215 +0.00(+0.00%)
Jul 03, 2008 11.32 11.48 10.97 11.04 9,288,215 -0.20(-1.75%)
Jul 02, 2008 11.66 11.92 11.15 11.24 14,875,577 -0.31(-2.69%)
Jul 01, 2008 11.38 11.65 11.13 11.55 12,175,444 -0.04(-0.36%)
Jun 30, 2008 11.50 12.05 11.33 11.59 16,765,840 -0.07(-0.56%)
Jun 27, 2008 11.71 11.78 11.31 11.66 12,609,382 +0.03(+0.26%)
Jun 26, 2008 11.65 11.87 11.56 11.63 11,105,132 -0.32(-2.70%)
Jun 25, 2008 11.76 12.29 11.59 11.95 15,019,450 +0.37(+3.20%)
Jun 24, 2008 11.94 12.03 11.45 11.58 20,927,940 -0.44(-3.63%)
Jun 23, 2008 12.47 12.73 11.95 12.02 9,134,167 -0.47(-3.73%)
Jun 20, 2008 12.89 12.89 12.42 12.48 11,812,123 -0.47(-3.64%)
Jun 19, 2008 12.45 12.97 12.39 12.95 10,275,691 +0.41(+3.23%)
Jun 18, 2008 13.07 13.12 12.48 12.55 12,773,463 -0.61(-4.67%)
Jun 17, 2008 13.50 13.58 13.15 13.16 6,500,801 -0.18(-1.34%)
Jun 16, 2008 13.22 13.49 12.96 13.34 10,158,897 +0.11(+0.86%)
Jun 13, 2008 12.89 13.23 12.73 13.23 11,718,980 +0.51(+3.99%)
Jun 12, 2008 12.65 13.00 12.51 12.72 9,986,281 +0.27(+2.16%)
Jun 11, 2008 12.87 13.16 12.42 12.45 12,258,160 -0.65(-4.97%)
Jun 10, 2008 12.75 13.18 12.58 13.10 14,793,345 +0.23(+1.81%)
Jun 09, 2008 13.41 13.46 12.78 12.87 9,385,289 -0.41(-3.10%)
Jun 06, 2008 13.59 13.93 13.17 13.28 11,936,808 -0.64(-4.63%)
Jun 05, 2008 13.46 13.94 13.43 13.93 11,164,450 +0.53(+3.97%)
Jun 04, 2008 13.57 13.69 13.28 13.40 14,374,322 -0.25(-1.84%)
Jun 03, 2008 13.72 13.81 13.53 13.65 12,685,927 +0.02(+0.18%)
Jun 02, 2008 14.13 14.13 13.50 13.62 10,544,186 -0.51(-3.59%)
May 30, 2008 14.27 14.29 14.03 14.13 8,160,249 -0.24(-1.66%)
May 29, 2008 13.96 14.48 13.90 14.37 7,890,741 +0.44(+3.17%)
May 28, 2008 13.78 14.08 13.65 13.93 9,603,525 +0.28(+2.06%)
May 27, 2008 13.44 13.87 13.30 13.65 11,481,713 +0.22(+1.65%)
May 26, 2008 13.75 13.79 13.37 13.43 0 +0.00(+0.00%)
May 23, 2008 13.75 13.79 13.37 13.43 7,937,097 -0.43(-3.10%)
May 22, 2008 13.84 14.05 13.62 13.86 7,481,764 +0.02(+0.13%)
May 21, 2008 14.65 14.73 13.73 13.84 12,105,002 -0.82(-5.62%)
May 20, 2008 14.64 14.75 14.34 14.66 8,299,008 -0.16(-1.05%)
May 19, 2008 14.95 15.22 14.74 14.82 7,449,020 -0.24(-1.59%)
May 16, 2008 15.17 15.17 14.70 15.06 13,336,347 -0.06(-0.39%)
May 15, 2008 14.83 15.17 14.58 15.12 18,006,540 +0.23(+1.56%)
May 14, 2008 15.34 15.58 14.84 14.88 19,500,592 +0.52(+3.62%)
May 13, 2008 14.42 14.56 14.12 14.36 8,839,899 +0.05(+0.38%)
May 12, 2008 13.89 14.38 13.73 14.31 8,990,355 +0.45(+3.27%)
May 09, 2008 14.09 14.35 13.75 13.86 6,811,067 -0.39(-2.76%)
May 08, 2008 14.89 14.89 14.13 14.25 9,471,031 -0.51(-3.48%)
May 07, 2008 15.04 15.50 14.71 14.76 6,094,511 -0.39(-2.56%)
May 06, 2008 14.78 15.23 14.70 15.15 6,169,951 +0.17(+1.16%)
May 05, 2008 15.70 15.70 14.92 14.98 9,562,665 -0.72(-4.60%)
May 02, 2008 15.83 16.17 15.56 15.70 9,950,900 +0.00(+0.00%)
May 01, 2008 15.06 15.81 14.56 15.70 11,982,042 +0.60(+3.99%)
Apr 30, 2008 15.52 15.74 15.03 15.10 9,493,381 -0.33(-2.17%)
Apr 29, 2008 15.26 15.53 15.04 15.43 6,022,076 +0.21(+1.41%)
Apr 28, 2008 15.17 15.41 14.95 15.22 6,295,564 -0.05(-0.31%)
Apr 25, 2008 14.64 15.40 14.63 15.26 14,329,752 +0.72(+4.97%)
Apr 24, 2008 14.02 14.74 13.95 14.54 11,041,604 +0.71(+5.14%)
Apr 23, 2008 13.90 14.11 13.72 13.83 7,702,827 -0.10(-0.69%)
Apr 22, 2008 14.32 14.32 13.76 13.93 7,812,782 -0.41(-2.83%)
Apr 21, 2008 13.96 14.38 13.91 14.33 6,382,948 +0.17(+1.22%)
Apr 18, 2008 13.80 14.38 13.80 14.16 7,039,144 +0.61(+4.54%)
Apr 17, 2008 13.26 13.60 13.20 13.55 6,192,687 +0.15(+1.11%)
Apr 16, 2008 13.42 13.61 13.28 13.40 9,922,455 -0.32(-2.35%)
Apr 15, 2008 13.77 13.77 13.37 13.72 6,044,510 +0.12(+0.88%)
Apr 14, 2008 13.81 13.84 13.52 13.60 5,584,171 -0.20(-1.47%)
Apr 11, 2008 13.80 14.06 13.66 13.80 6,681,991 -0.30(-2.16%)
Apr 10, 2008 13.74 14.35 13.70 14.11 10,309,274 +0.25(+1.81%)
Apr 09, 2008 14.43 14.58 13.68 13.86 11,151,335 -0.58(-4.01%)
Apr 08, 2008 14.26 14.53 14.15 14.43 7,246,020 +0.18(+1.26%)
Apr 07, 2008 14.43 14.58 14.08 14.26 6,821,471 -0.02(-0.17%)
Apr 04, 2008 14.45 14.61 14.20 14.28 7,334,324 -0.32(-2.21%)
Apr 03, 2008 14.51 14.74 14.31 14.60 7,015,040 -0.11(-0.77%)
Apr 02, 2008 14.63 15.23 14.27 14.72 13,021,104 -0.01(-0.08%)
Apr 01, 2008 13.90 14.73 13.84 14.73 12,140,966 +0.96(+6.98%)
Mar 31, 2008 13.13 13.87 12.85 13.77 13,830,150 +0.65(+4.96%)
Mar 28, 2008 13.12 13.84 13.08 13.12 18,783,526 -0.83(-5.95%)
Mar 27, 2008 14.46 14.66 13.95 13.95 8,616,136 -0.48(-3.35%)
Mar 26, 2008 15.11 15.15 14.37 14.43 9,787,760 -0.81(-5.29%)
Mar 25, 2008 15.53 15.61 14.97 15.23 8,391,849 -0.48(-3.08%)
Mar 24, 2008 15.06 15.86 14.85 15.72 12,265,471 +0.88(+5.96%)
Mar 21, 2008 13.90 14.97 13.87 14.83 12,313,152 +0.00(+0.00%)
Mar 20, 2008 13.90 14.97 13.87 14.83 12,313,152 +0.97(+6.97%)
Mar 19, 2008 13.51 14.24 13.48 13.87 13,971,922 +0.34(+2.52%)
Mar 18, 2008 13.04 13.58 12.96 13.53 9,186,956 +0.67(+5.20%)
Mar 17, 2008 13.13 13.28 12.54 12.86 14,580,435 -0.59(-4.39%)
Mar 14, 2008 13.87 14.13 13.22 13.45 12,373,499 -0.44(-3.14%)
Mar 13, 2008 13.65 13.94 12.82 13.89 12,062,489 +0.04(+0.26%)
Mar 12, 2008 14.40 14.55 13.81 13.85 8,380,192 -0.54(-3.77%)
Mar 11, 2008 14.55 14.65 13.72 14.39 14,223,901 +0.51(+3.65%)
Mar 10, 2008 13.86 14.38 13.80 13.89 8,179,872 -0.09(-0.64%)
Mar 07, 2008 13.95 14.63 13.77 13.97 11,535,332 -0.09(-0.64%)
Mar 06, 2008 14.75 14.93 14.04 14.06 9,692,602 -1.03(-6.80%)
Mar 05, 2008 15.04 15.64 14.92 15.09 9,115,598 +0.05(+0.32%)
Mar 04, 2008 14.71 15.17 14.57 15.04 12,120,043 +0.28(+1.90%)
Mar 03, 2008 14.76 14.98 14.33 14.76 6,372,519 +0.03(+0.20%)
Feb 29, 2008 15.22 15.33 14.66 14.73 9,605,191 -0.51(-3.33%)
Feb 28, 2008 15.82 15.85 15.15 15.24 7,606,006 -0.61(-3.84%)
Feb 27, 2008 15.81 15.98 15.50 15.85 9,205,728 +0.02(+0.11%)
Feb 26, 2008 15.24 15.97 14.97 15.83 25,650,168 +1.05(+7.11%)
Feb 25, 2008 14.70 14.89 14.38 14.78 12,859,689 +0.08(+0.57%)
Feb 22, 2008 14.73 14.85 14.39 14.70 9,497,763 -0.02(-0.12%)
Feb 21, 2008 14.77 15.34 14.64 14.72 9,908,586 -0.17(-1.12%)
Feb 20, 2008 14.55 15.09 14.37 14.88 9,241,360 +0.25(+1.71%)
Feb 19, 2008 15.23 15.29 14.55 14.63 10,326,977 -0.52(-3.43%)
Feb 18, 2008 14.37 15.40 14.20 15.15 0 +0.00(+0.00%)
Feb 15, 2008 14.37 15.40 14.20 15.15 26,909,924 +0.76(+5.31%)
Feb 14, 2008 14.55 14.55 14.16 14.39 12,311,354 -0.20(-1.35%)
Feb 13, 2008 15.02 15.09 13.99 14.58 13,777,606 -0.21(-1.45%)
Feb 12, 2008 15.00 15.84 14.62 14.80 16,490,789 -0.17(-1.12%)
Feb 11, 2008 14.33 15.02 13.97 14.97 15,011,421 +0.52(+3.59%)
Feb 08, 2008 14.73 15.19 14.35 14.45 13,469,551 -0.54(-3.62%)
Feb 07, 2008 13.95 15.06 13.93 14.99 25,158,752 +0.70(+4.89%)
Feb 06, 2008 15.04 16.06 14.08 14.29 39,783,136 -0.69(-4.62%)
Feb 05, 2008 15.98 16.29 14.97 14.98 19,391,390 -1.16(-7.17%)
Feb 04, 2008 17.00 17.00 15.77 16.14 14,618,187 -0.57(-3.43%)
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.