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

Macy's (NY: M )

18.52 -0.32 (-1.70%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 14, 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, 2009 5.591 5.634 5.200 5.522 19,341,758 -0.01(-0.11%)
Mar 30, 2009 5.851 5.851 5.373 5.529 17,918,898 -0.47(-7.76%)
Mar 26, 2009 5.578 6.075 5.578 5.994 19,459,762 +0.55(+10.15%)
Mar 25, 2009 5.671 5.882 5.169 5.442 27,443,554 -0.19(-3.31%)
Mar 24, 2009 5.411 5.898 5.336 5.628 26,517,676 +0.13(+2.37%)
Mar 23, 2009 5.274 5.522 5.256 5.497 21,124,280 +0.53(+10.75%)
Mar 20, 2009 5.448 5.497 4.877 4.964 20,199,434 -0.57(-10.31%)
Mar 19, 2009 5.702 5.733 5.380 5.535 20,256,414 -0.11(-1.87%)
Mar 18, 2009 5.007 5.746 5.007 5.640 29,906,032 +0.46(+8.86%)
Mar 17, 2009 4.939 5.218 4.778 5.181 17,789,946 +0.27(+5.56%)
Mar 16, 2009 5.256 5.349 4.902 4.908 11,807,584 -0.26(-5.04%)
Mar 13, 2009 5.094 5.299 4.911 5.169 0 +0.01(+0.12%)
Mar 12, 2009 4.865 5.249 4.709 5.162 24,381,142 +0.29(+5.99%)
Mar 11, 2009 4.616 4.995 4.542 4.871 25,899,696 +0.30(+6.66%)
Mar 10, 2009 4.343 4.703 4.319 4.567 27,952,088 +0.35(+8.24%)
Mar 09, 2009 4.232 4.567 4.139 4.219 19,794,072 -0.09(-2.02%)
Mar 06, 2009 4.374 4.623 4.126 4.306 0 +0.22(+5.47%)
Mar 05, 2009 4.418 4.486 3.890 4.083 28,097,060 -0.48(-10.48%)
Mar 04, 2009 4.641 4.697 4.393 4.561 18,769,852 -0.01(-0.27%)
Mar 02, 2009 4.697 4.939 4.548 4.573 23,061,156 -0.31(-6.35%)
Feb 27, 2009 4.728 5.038 4.604 4.883 0 +0.02(+0.38%)
Feb 26, 2009 5.094 5.206 4.821 4.865 12,695,560 -0.16(-3.21%)
Feb 25, 2009 5.113 5.224 4.629 5.026 29,436,886 -0.12(-2.29%)
Feb 24, 2009 4.660 5.231 4.530 5.144 37,546,604 +0.55(+12.03%)
Feb 23, 2009 4.964 4.964 4.561 4.592 24,784,716 -0.29(-5.85%)
Feb 20, 2009 4.685 4.964 4.561 4.877 26,316,550 +0.12(+2.61%)
Feb 19, 2009 5.032 5.181 4.716 4.753 19,675,692 -0.14(-2.92%)
Feb 18, 2009 5.069 5.131 4.790 4.896 20,593,572 -0.12(-2.35%)
Feb 17, 2009 5.001 5.237 4.951 5.014 20,992,580 -0.34(-6.37%)
Feb 13, 2009 5.491 5.566 5.138 5.355 20,330,458 -0.05(-0.92%)
Feb 12, 2009 5.237 5.429 5.026 5.404 24,794,452 +0.13(+2.47%)
Feb 11, 2009 5.504 5.702 5.125 5.274 20,411,598 -0.17(-3.19%)
Feb 10, 2009 5.802 5.907 5.404 5.448 14,905,070 -0.42(-7.19%)
Feb 09, 2009 6.019 6.112 5.687 5.870 13,082,776 -0.15(-2.47%)
Feb 06, 2009 5.497 6.149 5.435 6.019 26,696,044 +0.59(+10.86%)
Feb 05, 2009 5.380 5.578 5.193 5.429 29,012,922 +0.27(+5.17%)
Feb 04, 2009 5.411 5.460 5.026 5.162 26,699,546 -0.32(-5.78%)
Feb 03, 2009 5.218 5.591 5.045 5.479 33,313,012 +0.15(+2.79%)
Feb 02, 2009 5.398 5.888 4.654 5.330 68,948,600 -0.22(-4.02%)
Jan 30, 2009 5.870 5.950 5.398 5.553 0 -0.29(-4.89%)
Jan 29, 2009 6.106 6.199 5.820 5.839 15,813,452 -0.39(-6.27%)
Jan 28, 2009 6.062 6.360 6.056 6.230 14,674,370 +0.29(+4.91%)
Jan 27, 2009 5.944 6.174 5.777 5.938 13,959,601 -0.10(-1.64%)
Jan 26, 2009 5.988 6.267 5.888 6.037 12,847,375 +0.05(+0.83%)
Jan 23, 2009 5.591 6.161 5.591 5.988 16,354,383 +0.16(+2.77%)
Jan 22, 2009 5.888 6.217 5.665 5.826 22,226,950 +0.08(+1.40%)
Jan 21, 2009 5.547 5.758 5.355 5.746 13,246,040 +0.33(+6.07%)
Jan 20, 2009 6.056 6.149 5.299 5.417 14,279,763 -0.64(-10.55%)
Jan 16, 2009 6.236 6.261 5.783 6.056 15,512,389 +0.01(+0.21%)
Jan 15, 2009 5.882 6.292 5.547 6.044 20,242,290 +0.17(+2.85%)
Jan 14, 2009 6.093 6.099 5.727 5.876 19,369,578 -0.36(-5.77%)
Jan 13, 2009 6.130 6.422 6.050 6.236 15,921,849 +0.07(+1.21%)
Jan 12, 2009 6.242 6.534 6.050 6.161 14,544,741 -0.23(-3.59%)
Jan 09, 2009 6.707 6.956 6.279 6.391 20,458,736 -0.39(-5.76%)
Jan 08, 2009 6.788 7.235 6.664 6.782 24,589,330 -0.24(-3.36%)
Jan 07, 2009 7.105 7.303 6.863 7.018 20,083,316 -0.24(-3.25%)
Jan 06, 2009 7.253 7.402 7.074 7.253 19,123,332 +0.02(+0.26%)
Jan 05, 2009 6.701 7.402 6.590 7.235 24,964,730 +0.42(+6.19%)
Jan 02, 2009 6.478 6.894 6.286 6.813 0 +0.39(+6.09%)
Jan 01, 2009 5.752 6.484 5.671 6.422 0 +0.00(+0.00%)
Dec 31, 2008 5.752 6.484 5.671 6.422 20,782,774 +0.58(+9.99%)
Dec 30, 2008 5.560 5.944 5.342 5.839 11,026,115 +0.32(+5.85%)
Dec 29, 2008 5.330 5.561 5.274 5.516 10,247,051 +0.18(+3.37%)
Dec 26, 2008 5.535 5.646 5.212 5.336 4,400,307 -0.14(-2.49%)
Dec 24, 2008 5.566 5.566 5.305 5.473 4,438,174 +0.07(+1.26%)
Dec 23, 2008 5.777 6.044 5.336 5.404 15,212,326 -0.40(-6.84%)
Dec 22, 2008 6.559 6.559 5.609 5.802 18,995,776 -0.79(-11.96%)
Dec 19, 2008 6.546 6.670 6.298 6.590 24,569,998 +0.12(+1.92%)
Dec 18, 2008 6.236 6.583 6.199 6.465 34,960,528 +0.25(+4.10%)
Dec 17, 2008 5.144 6.434 5.094 6.211 41,705,816 +0.96(+18.18%)
Dec 16, 2008 5.162 5.318 5.068 5.256 18,691,086 +0.20(+3.93%)
Dec 15, 2008 5.287 5.392 4.951 5.057 19,765,248 -0.22(-4.12%)
Dec 12, 2008 4.964 5.287 4.778 5.274 15,594,132 +0.20(+4.04%)
Dec 11, 2008 5.411 5.628 4.964 5.069 19,061,998 -0.42(-7.58%)
Dec 10, 2008 5.485 5.820 5.299 5.485 27,711,596 +0.17(+3.27%)
Dec 09, 2008 5.274 5.950 5.076 5.311 20,551,492 -0.16(-2.95%)
Dec 08, 2008 5.547 5.656 5.182 5.473 23,846,664 +0.13(+2.44%)
Dec 05, 2008 4.629 5.380 4.561 5.342 22,901,896 +0.48(+9.96%)
Dec 04, 2008 4.455 5.473 4.405 4.858 40,298,912 +0.27(+5.95%)
Dec 03, 2008 4.058 4.616 3.971 4.585 33,971,456 +0.24(+5.57%)
Dec 02, 2008 4.058 4.356 3.909 4.343 17,900,046 +0.37(+9.20%)
Dec 01, 2008 4.468 4.530 3.940 3.977 20,555,672 -0.63(-13.61%)
Nov 28, 2008 4.548 4.654 4.157 4.604 10,771,560 +0.24(+5.55%)
Nov 26, 2008 3.897 4.468 3.773 4.362 22,866,894 +0.35(+8.82%)
Nov 25, 2008 4.312 4.455 3.729 4.008 29,142,060 -0.12(-3.00%)
Nov 24, 2008 3.686 4.232 3.475 4.132 24,678,572 +0.58(+16.23%)
Nov 21, 2008 3.760 3.903 3.177 3.555 29,262,608 -0.07(-2.05%)
Nov 20, 2008 3.537 3.884 3.146 3.630 41,090,584 +0.11(+2.99%)
Nov 19, 2008 3.897 3.990 3.227 3.524 52,300,220 -0.25(-6.73%)
Nov 18, 2008 4.381 4.561 3.748 3.779 34,476,640 -0.57(-13.12%)
Nov 17, 2008 4.604 4.784 4.343 4.350 17,148,294 -0.32(-6.78%)
Nov 14, 2008 5.082 5.380 4.604 4.666 27,433,314 -0.53(-10.26%)
Nov 13, 2008 5.206 5.274 4.294 5.200 33,053,828 +0.01(+0.12%)
Nov 12, 2008 6.013 6.161 5.187 5.193 23,558,886 -0.65(-11.05%)
Nov 11, 2008 5.913 6.062 5.473 5.839 19,999,112 -0.33(-5.33%)
Nov 10, 2008 6.863 6.931 6.087 6.168 10,067,326 -0.63(-9.31%)
Nov 07, 2008 6.614 6.925 6.286 6.801 13,667,280 +0.32(+4.98%)
Nov 06, 2008 6.931 7.427 6.310 6.478 23,522,044 -0.25(-3.78%)
Nov 05, 2008 7.198 7.402 6.608 6.732 17,241,484 -0.54(-7.42%)
Nov 04, 2008 7.427 7.533 7.080 7.272 13,961,472 +0.04(+0.60%)
Nov 03, 2008 7.508 7.737 7.055 7.229 10,784,288 -0.40(-5.21%)
Oct 31, 2008 7.278 7.806 7.043 7.626 24,991,508 +0.39(+5.40%)
Oct 30, 2008 7.173 7.446 6.869 7.235 25,243,128 +0.39(+5.71%)
Oct 29, 2008 6.323 7.440 6.050 6.844 28,197,816 +0.43(+6.67%)
Oct 28, 2008 5.777 6.416 5.504 6.416 19,987,142 +0.88(+15.92%)
Oct 27, 2008 5.435 5.944 5.411 5.535 13,447,990 -0.04(-0.78%)
Oct 24, 2008 5.529 5.907 5.392 5.578 16,865,406 -0.38(-6.45%)
Oct 23, 2008 5.708 6.006 5.342 5.963 26,396,992 +0.30(+5.26%)
Oct 22, 2008 6.112 6.186 5.367 5.665 17,958,016 -0.66(-10.40%)
Oct 21, 2008 6.521 6.689 6.279 6.323 15,352,161 -0.34(-5.12%)
Oct 20, 2008 6.149 6.695 6.143 6.664 18,734,364 +0.56(+9.15%)
Oct 17, 2008 6.391 6.422 6.068 6.106 23,138,582 -0.13(-2.09%)
Oct 16, 2008 5.591 6.236 4.747 6.236 42,096,580 +0.86(+16.05%)
Oct 15, 2008 6.391 6.484 5.330 5.373 29,015,224 -1.14(-17.52%)
Oct 14, 2008 7.309 7.427 6.192 6.515 28,753,216 -0.34(-4.89%)
Oct 13, 2008 6.887 6.949 6.217 6.850 24,676,784 +0.69(+11.29%)
Oct 10, 2008 6.217 7.111 5.727 6.155 55,388,600 -0.96(-13.44%)
Oct 09, 2008 8.488 8.488 6.999 7.111 19,792,168 -1.18(-14.22%)
Oct 08, 2008 8.079 8.687 7.874 8.290 24,577,712 -0.21(-2.48%)
Oct 07, 2008 9.493 9.655 8.501 8.501 20,827,026 -0.79(-8.54%)
Oct 06, 2008 9.127 9.400 8.600 9.295 24,992,700 -0.13(-1.38%)
Oct 03, 2008 10.26 10.37 9.313 9.425 18,215,602 -0.63(-6.29%)
Oct 02, 2008 10.62 10.77 9.946 10.06 15,468,069 -0.68(-6.35%)
Oct 01, 2008 10.69 11.06 10.59 10.74 15,740,747 -0.42(-3.73%)
Sep 30, 2008 10.88 11.17 10.65 11.16 17,997,650 +0.43(+4.05%)
Sep 29, 2008 11.88 11.88 10.37 10.72 17,511,610 -1.32(-10.93%)
Sep 26, 2008 11.40 12.06 11.11 12.04 0 +0.31(+2.65%)
Sep 25, 2008 11.19 11.97 11.03 11.73 16,374,680 +0.70(+6.36%)
Sep 24, 2008 11.04 11.35 10.90 11.03 11,776,792 +0.01(+0.11%)
Sep 23, 2008 11.44 11.72 10.97 11.01 12,978,134 -0.42(-3.64%)
Sep 22, 2008 12.22 12.30 11.37 11.43 11,260,212 -0.96(-7.72%)
Sep 19, 2008 13.09 14.11 11.98 12.38 0 +0.03(+0.25%)
Sep 18, 2008 11.69 12.40 11.16 12.35 20,617,856 +0.84(+7.33%)
Sep 17, 2008 12.50 12.58 11.47 11.51 18,084,234 -1.01(-8.03%)
Sep 16, 2008 11.75 12.71 11.47 12.52 19,787,920 +0.44(+3.65%)
Sep 15, 2008 12.36 12.98 12.07 12.07 21,733,840 -0.84(-6.49%)
Sep 12, 2008 13.37 13.43 12.61 12.91 17,401,112 -0.65(-4.76%)
Sep 11, 2008 13.10 13.59 13.07 13.56 13,238,032 -0.02(-0.14%)
Sep 10, 2008 13.78 13.78 13.14 13.58 13,259,920 +0.05(+0.37%)
Sep 09, 2008 13.84 14.25 13.44 13.53 25,701,612 -0.36(-2.59%)
Sep 08, 2008 13.70 13.95 13.34 13.89 17,143,084 +0.81(+6.17%)
Sep 05, 2008 12.65 13.21 12.30 13.08 0 +0.24(+1.89%)
Sep 04, 2008 13.55 13.55 12.83 12.84 12,096,059 -0.74(-5.48%)
Sep 03, 2008 13.57 13.69 13.11 13.58 13,028,355 +0.17(+1.25%)
Sep 02, 2008 13.01 13.85 13.01 13.41 14,901,563 +0.50(+3.84%)
Aug 29, 2008 12.80 12.94 12.55 12.92 8,053,929 +0.11(+0.82%)
Aug 28, 2008 12.34 12.81 12.30 12.81 9,011,909 +0.60(+4.88%)
Aug 27, 2008 11.97 12.38 11.93 12.22 5,784,692 +0.12(+0.97%)
Aug 26, 2008 12.22 12.32 11.82 12.10 7,811,306 -0.04(-0.36%)
Aug 25, 2008 12.33 12.47 12.09 12.14 6,676,227 -0.35(-2.78%)
Aug 22, 2008 12.21 12.53 12.11 12.49 8,586,915 +0.43(+3.55%)
Aug 21, 2008 11.93 12.16 11.61 12.06 11,574,732 -0.14(-1.17%)
Aug 20, 2008 12.29 12.63 12.09 12.21 17,137,828 -0.40(-3.20%)
Aug 19, 2008 13.19 13.46 12.44 12.61 15,404,269 -0.93(-6.87%)
Aug 18, 2008 13.45 13.86 13.19 13.54 14,833,431 +0.20(+1.54%)
Aug 15, 2008 13.05 13.58 13.03 13.33 0 +0.17(+1.27%)
Aug 14, 2008 12.89 13.74 12.68 13.17 20,429,660 +0.35(+2.71%)
Aug 13, 2008 12.27 12.99 12.01 12.82 24,788,228 +0.24(+1.92%)
Aug 12, 2008 13.28 13.39 12.34 12.58 18,883,096 -0.86(-6.37%)
Aug 11, 2008 12.94 13.94 12.76 13.43 26,904,998 +0.57(+4.44%)
Aug 08, 2008 11.52 12.97 11.50 12.86 13,365,631 +1.12(+9.57%)
Aug 07, 2008 12.13 12.13 11.47 11.74 9,194,664 -0.47(-3.86%)
Aug 06, 2008 12.14 12.28 11.72 12.21 10,112,911 +0.12(+0.97%)
Aug 05, 2008 11.16 12.20 11.16 12.09 17,117,704 +0.99(+8.94%)
Aug 04, 2008 11.19 11.32 10.91 11.10 11,754,092 -0.17(-1.54%)
Aug 01, 2008 11.80 11.80 11.21 11.27 11,415,821 -0.40(-3.40%)
Jul 31, 2008 11.47 12.02 11.38 11.67 9,182,132 -0.08(-0.69%)
Jul 30, 2008 11.58 12.11 11.42 11.75 10,380,392 +0.22(+1.94%)
Jul 29, 2008 11.53 11.60 10.87 11.53 11,971,270 +0.60(+5.51%)
Jul 28, 2008 11.17 11.55 10.86 10.93 8,941,461 -0.29(-2.55%)
Jul 25, 2008 11.43 11.82 11.16 11.21 8,083,712 -0.15(-1.31%)
Jul 24, 2008 11.91 12.01 11.31 11.36 9,802,266 -0.52(-4.39%)
Jul 23, 2008 11.39 12.29 11.32 11.88 15,407,183 +0.37(+3.23%)
Jul 22, 2008 10.92 11.52 10.59 11.51 10,721,023 +0.52(+4.68%)
Jul 21, 2008 11.29 11.48 10.88 10.99 7,773,550 -0.23(-2.05%)
Jul 18, 2008 11.88 11.88 10.88 11.22 13,067,361 -0.20(-1.79%)
Jul 17, 2008 10.92 11.51 10.47 11.43 18,609,430 +0.62(+5.74%)
Jul 16, 2008 9.872 10.95 9.872 10.81 20,121,956 +0.94(+9.49%)
Jul 15, 2008 10.04 10.28 9.326 9.872 24,969,510 -0.23(-2.27%)
Jul 14, 2008 10.26 10.64 9.853 10.10 22,020,648 +0.43(+4.49%)
Jul 11, 2008 9.977 10.08 8.892 9.667 37,371,036 -0.50(-4.94%)
Jul 10, 2008 11.14 11.14 10.14 10.17 22,325,510 -1.02(-9.15%)
Jul 09, 2008 11.88 11.88 11.16 11.19 12,599,328 -0.52(-4.45%)
Jul 08, 2008 11.50 11.86 11.39 11.71 17,976,900 +0.19(+1.62%)
Jul 07, 2008 11.63 11.91 11.24 11.53 19,155,226 +0.05(+0.43%)
Jul 04, 2008 11.77 11.93 11.40 11.48 8,936,130 +0.00(+0.00%)
Jul 03, 2008 11.77 11.93 11.40 11.48 8,936,130 -0.20(-1.75%)
Jul 02, 2008 12.12 12.38 11.58 11.68 14,311,694 -0.32(-2.69%)
Jul 01, 2008 11.83 12.11 11.57 12.01 11,713,913 -0.04(-0.36%)
Jun 30, 2008 11.96 12.52 11.78 12.05 16,130,303 -0.07(-0.56%)
Jun 27, 2008 12.17 12.24 11.75 12.12 12,131,402 +0.03(+0.26%)
Jun 26, 2008 12.11 12.34 12.01 12.09 10,684,173 -0.34(-2.70%)
Jun 25, 2008 12.22 12.77 12.04 12.42 14,450,113 +0.38(+3.20%)
Jun 24, 2008 12.41 12.51 11.90 12.04 20,134,632 -0.45(-3.63%)
Jun 23, 2008 12.96 13.23 12.42 12.49 8,787,922 -0.48(-3.73%)
Jun 20, 2008 13.40 13.40 12.91 12.97 11,364,365 -0.49(-3.64%)
Jun 19, 2008 12.94 13.48 12.88 13.46 9,886,174 +0.42(+3.23%)
Jun 18, 2008 13.58 13.64 12.97 13.04 12,289,264 -0.64(-4.67%)
Jun 17, 2008 14.03 14.12 13.67 13.68 6,254,377 -0.19(-1.34%)
Jun 16, 2008 13.74 14.02 13.47 13.87 9,773,807 +0.12(+0.86%)
Jun 13, 2008 13.40 13.76 13.23 13.75 11,274,753 +0.53(+3.99%)
Jun 12, 2008 13.15 13.51 13.01 13.22 9,607,734 +0.28(+2.16%)
Jun 11, 2008 13.38 13.68 12.91 12.94 11,793,495 -0.68(-4.97%)
Jun 10, 2008 13.25 13.70 13.08 13.62 14,232,579 +0.24(+1.81%)
Jun 09, 2008 13.94 13.99 13.28 13.38 9,029,524 -0.43(-3.10%)
Jun 06, 2008 14.12 14.48 13.69 13.81 11,484,324 -0.67(-4.63%)
Jun 05, 2008 13.99 14.49 13.96 14.48 10,741,243 +0.55(+3.97%)
Jun 04, 2008 14.11 14.23 13.80 13.92 13,829,440 -0.26(-1.84%)
Jun 03, 2008 14.27 14.36 14.06 14.18 12,205,046 +0.02(+0.18%)
Jun 02, 2008 14.69 14.69 14.04 14.16 10,144,491 -0.53(-3.59%)
May 30, 2008 14.83 14.85 14.58 14.69 7,850,922 -0.25(-1.66%)
May 29, 2008 14.51 15.05 14.45 14.94 7,591,630 +0.46(+3.17%)
May 28, 2008 14.33 14.63 14.19 14.48 9,239,487 +0.29(+2.06%)
May 27, 2008 13.97 14.41 13.82 14.18 11,046,480 +0.23(+1.65%)
May 26, 2008 14.30 14.33 13.89 13.95 0 +0.00(+0.00%)
May 23, 2008 14.30 14.33 13.89 13.95 7,636,229 -0.45(-3.10%)
May 22, 2008 14.38 14.61 14.15 14.40 7,198,156 +0.02(+0.13%)
May 21, 2008 15.23 15.31 14.27 14.38 11,646,142 -0.86(-5.62%)
May 20, 2008 15.21 15.33 14.90 15.24 7,984,420 -0.16(-1.05%)
May 19, 2008 15.54 15.82 15.32 15.40 7,166,653 -0.25(-1.59%)
May 16, 2008 15.77 15.77 15.28 15.65 12,830,811 -0.06(-0.40%)
May 15, 2008 15.42 15.77 15.16 15.71 17,323,974 +0.24(+1.56%)
May 14, 2008 15.95 16.19 15.43 15.47 18,761,390 +0.54(+3.62%)
May 13, 2008 14.98 15.13 14.68 14.93 8,504,808 +0.06(+0.38%)
May 12, 2008 14.44 14.95 14.27 14.87 8,649,561 +0.47(+3.27%)
May 09, 2008 14.64 14.92 14.30 14.40 6,552,882 -0.41(-2.76%)
May 08, 2008 15.47 15.47 14.69 14.81 9,112,016 -0.53(-3.48%)
May 07, 2008 15.63 16.11 15.29 15.34 5,863,488 -0.40(-2.56%)
May 06, 2008 15.36 15.83 15.28 15.75 5,936,069 +0.18(+1.16%)
May 05, 2008 16.32 16.32 15.51 15.57 9,200,176 -0.75(-4.60%)
May 02, 2008 16.45 16.80 16.17 16.32 9,573,695 +0.00(+0.00%)
May 01, 2008 15.65 16.44 15.13 16.32 11,527,843 +0.63(+3.99%)
Apr 30, 2008 16.13 16.36 15.62 15.69 9,133,519 -0.35(-2.17%)
Apr 29, 2008 15.87 16.14 15.64 16.04 5,793,799 +0.22(+1.41%)
Apr 28, 2008 15.77 16.01 15.54 15.82 6,056,921 -0.05(-0.31%)
Apr 25, 2008 15.22 16.01 15.20 15.87 13,786,559 +0.75(+4.97%)
Apr 24, 2008 14.58 15.32 14.50 15.12 10,623,053 +0.74(+5.14%)
Apr 23, 2008 14.45 14.67 14.26 14.38 7,410,839 -0.10(-0.69%)
Apr 22, 2008 14.88 14.88 14.30 14.48 7,516,626 -0.42(-2.83%)
Apr 21, 2008 14.51 14.95 14.46 14.90 6,140,992 +0.18(+1.22%)
Apr 18, 2008 14.34 14.95 14.34 14.72 6,772,314 +0.64(+4.54%)
Apr 17, 2008 13.79 14.13 13.72 14.08 5,957,943 +0.16(+1.11%)
Apr 16, 2008 13.95 14.15 13.81 13.92 9,546,328 -0.34(-2.35%)
Apr 15, 2008 14.31 14.31 13.90 14.26 5,815,383 +0.12(+0.88%)
Apr 14, 2008 14.35 14.39 14.05 14.13 5,372,494 -0.21(-1.47%)
Apr 11, 2008 14.34 14.62 14.20 14.35 6,428,699 -0.32(-2.16%)
Apr 10, 2008 14.28 14.92 14.24 14.66 9,918,484 +0.26(+1.81%)
Apr 09, 2008 15.00 15.15 14.22 14.40 10,728,626 -0.60(-4.01%)
Apr 08, 2008 14.82 15.10 14.71 15.00 6,971,348 +0.19(+1.26%)
Apr 07, 2008 15.00 15.15 14.63 14.82 6,562,892 -0.02(-0.17%)
Apr 04, 2008 15.02 15.19 14.76 14.84 7,056,304 -0.34(-2.21%)
Apr 03, 2008 15.08 15.33 14.87 15.18 6,749,124 -0.12(-0.77%)
Apr 02, 2008 15.20 15.83 14.83 15.29 12,527,518 -0.01(-0.08%)
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.