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

Macy's (NY: M )

19.52 +0.40 (+2.09%)
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 (%)
Sep 30, 2005 10.49 10.52 10.41 10.46 6,266,615 -0.03(-0.30%)
Sep 29, 2005 10.46 10.55 10.32 10.49 6,964,433 +0.02(+0.18%)
Sep 28, 2005 10.50 10.63 10.30 10.47 9,345,581 -0.03(-0.27%)
Sep 27, 2005 10.34 10.57 10.28 10.50 10,051,710 +0.19(+1.82%)
Sep 26, 2005 10.48 10.71 10.24 10.31 10,861,089 -0.04(-0.39%)
Sep 23, 2005 10.39 10.56 10.22 10.35 10,932,373 -0.03(-0.32%)
Sep 22, 2005 10.39 10.43 9.879 10.39 12,911,708 +0.44(+4.40%)
Sep 21, 2005 10.09 10.10 9.803 9.948 13,776,708 -0.18(-1.79%)
Sep 20, 2005 10.34 10.46 10.03 10.13 12,072,600 -0.15(-1.43%)
Sep 19, 2005 10.28 10.71 10.25 10.28 9,884,527 -0.10(-1.00%)
Sep 16, 2005 10.30 10.38 10.21 10.38 12,641,595 +0.15(+1.45%)
Sep 15, 2005 10.34 10.38 10.17 10.23 9,026,560 -0.06(-0.55%)
Sep 14, 2005 10.68 10.68 10.25 10.29 12,814,851 -0.31(-2.95%)
Sep 13, 2005 10.79 10.82 10.59 10.60 9,861,832 -0.21(-1.97%)
Sep 12, 2005 10.71 10.84 10.56 10.81 10,671,211 +0.10(+0.92%)
Sep 09, 2005 10.55 10.75 10.55 10.71 11,234,132 +0.17(+1.62%)
Sep 08, 2005 10.61 10.64 10.40 10.54 12,145,802 -0.14(-1.32%)
Sep 07, 2005 10.54 10.70 10.46 10.68 10,835,516 +0.15(+1.38%)
Sep 06, 2005 10.39 10.65 10.39 10.54 12,431,898 +0.18(+1.75%)
Sep 02, 2005 10.28 10.45 10.28 10.36 11,145,586 +0.06(+0.62%)
Sep 01, 2005 10.79 10.80 10.26 10.29 13,736,750 -0.50(-4.60%)
Aug 31, 2005 10.87 10.96 10.66 10.79 11,698,918 -0.08(-0.72%)
Aug 30, 2005 11.04 11.04 10.68 10.87 14,695,091 -0.18(-1.67%)
Aug 29, 2005 11.03 11.17 10.88 11.05 8,609,084 +0.03(+0.23%)
Aug 26, 2005 11.10 11.20 11.02 11.03 7,752,395 -0.08(-0.69%)
Aug 25, 2005 11.06 11.31 11.05 11.10 6,332,145 +0.04(+0.38%)
Aug 24, 2005 11.18 11.25 11.03 11.06 7,735,772 -0.17(-1.49%)
Aug 23, 2005 11.24 11.27 11.09 11.23 6,179,028 -0.02(-0.15%)
Aug 22, 2005 11.31 11.38 11.16 11.25 6,616,323 -0.07(-0.62%)
Aug 19, 2005 11.61 11.61 11.29 11.32 6,931,827 -0.29(-2.49%)
Aug 18, 2005 11.45 11.62 11.37 11.61 5,637,524 +0.14(+1.21%)
Aug 17, 2005 11.38 11.55 11.32 11.47 6,097,515 +0.12(+1.03%)
Aug 16, 2005 11.67 11.67 11.35 11.35 9,182,234 -0.36(-3.06%)
Aug 15, 2005 11.71 11.85 11.58 11.71 5,652,868 -0.01(-0.09%)
Aug 12, 2005 11.51 11.80 11.48 11.72 7,291,765 +0.21(+1.85%)
Aug 11, 2005 11.56 11.71 11.46 11.51 6,328,949 -0.02(-0.18%)
Aug 10, 2005 11.53 11.85 11.47 11.53 10,831,041 +0.15(+1.28%)
Aug 09, 2005 11.42 11.53 11.33 11.38 9,283,567 -0.04(-0.37%)
Aug 08, 2005 11.54 11.66 11.41 11.42 5,254,571 -0.05(-0.48%)
Aug 05, 2005 11.67 11.71 11.38 11.48 6,560,702 -0.20(-1.70%)
Aug 04, 2005 11.75 11.93 11.62 11.68 10,290,496 -0.27(-2.29%)
Aug 03, 2005 12.05 12.06 11.92 11.95 4,104,754 -0.09(-0.78%)
Aug 02, 2005 12.09 12.09 11.96 12.04 4,606,940 -0.05(-0.39%)
Aug 01, 2005 11.82 12.21 11.82 12.09 10,691,989 +0.22(+1.89%)
Jul 29, 2005 11.96 12.00 11.85 11.87 5,313,389 -0.06(-0.49%)
Jul 28, 2005 11.85 12.00 11.81 11.93 5,486,964 +0.07(+0.62%)
Jul 27, 2005 11.88 11.88 11.73 11.85 5,776,256 -0.03(-0.24%)
Jul 26, 2005 11.83 11.91 11.75 11.88 5,414,401 +0.07(+0.58%)
Jul 25, 2005 11.86 12.08 11.81 11.81 5,421,754 -0.04(-0.32%)
Jul 22, 2005 11.72 11.88 11.69 11.85 5,675,564 +0.13(+1.07%)
Jul 21, 2005 12.01 12.01 11.68 11.72 7,156,868 -0.30(-2.48%)
Jul 20, 2005 11.72 12.05 11.67 12.02 7,165,179 +0.11(+0.93%)
Jul 19, 2005 11.81 11.92 11.72 11.91 7,500,503 +0.21(+1.78%)
Jul 18, 2005 11.55 11.78 11.54 11.70 4,762,615 +0.16(+1.40%)
Jul 15, 2005 11.50 11.57 11.39 11.54 7,402,367 -0.05(-0.42%)
Jul 14, 2005 11.69 11.79 11.59 11.59 6,123,407 -0.10(-0.86%)
Jul 13, 2005 11.95 11.96 11.62 11.69 7,207,694 -0.24(-2.05%)
Jul 12, 2005 11.82 11.95 11.75 11.93 5,455,957 +0.14(+1.17%)
Jul 11, 2005 11.88 11.88 11.73 11.80 4,739,599 -0.01(-0.05%)
Jul 08, 2005 11.84 11.90 11.73 11.80 6,169,758 -0.02(-0.19%)
Jul 07, 2005 11.69 11.89 11.61 11.83 8,381,166 -0.03(-0.28%)
Jul 06, 2005 11.84 11.99 11.80 11.86 9,576,056 +0.03(+0.29%)
Jul 05, 2005 11.40 11.85 11.39 11.82 8,698,269 +0.35(+3.04%)
Jul 01, 2005 11.53 11.54 11.40 11.47 4,356,966 +0.01(+0.11%)
Jun 30, 2005 11.60 11.71 11.46 11.46 5,152,280 -0.14(-1.20%)
Jun 29, 2005 11.67 11.78 11.55 11.60 4,639,865 -0.04(-0.38%)
Jun 28, 2005 11.30 11.65 11.30 11.65 6,541,203 +0.38(+3.36%)
Jun 27, 2005 11.21 11.39 11.20 11.27 6,374,340 -0.02(-0.17%)
Jun 24, 2005 11.29 11.34 11.12 11.29 5,356,863 -0.04(-0.35%)
Jun 23, 2005 11.44 11.57 11.28 11.32 4,587,760 -0.12(-1.03%)
Jun 22, 2005 11.40 11.47 11.34 11.44 4,202,570 +0.06(+0.54%)
Jun 21, 2005 11.40 11.48 11.25 11.38 3,702,302 +0.03(+0.22%)
Jun 20, 2005 11.38 11.43 11.30 11.36 4,422,816 -0.09(-0.75%)
Jun 17, 2005 11.50 11.54 11.34 11.44 5,367,411 +0.02(+0.16%)
Jun 16, 2005 11.43 11.65 11.42 11.42 5,636,885 -0.02(-0.16%)
Jun 15, 2005 11.65 11.65 11.34 11.44 10,288,258 -0.21(-1.81%)
Jun 14, 2005 11.18 11.81 11.16 11.65 13,765,520 +0.44(+3.92%)
Jun 13, 2005 11.14 11.34 11.10 11.21 6,828,577 +0.11(+1.01%)
Jun 10, 2005 10.96 11.13 10.96 11.10 8,510,629 +0.12(+1.10%)
Jun 09, 2005 10.71 11.00 10.64 10.98 5,980,519 +0.25(+2.35%)
Jun 08, 2005 10.78 10.82 10.68 10.73 3,555,898 -0.07(-0.68%)
Jun 07, 2005 10.68 10.96 10.65 10.80 6,691,763 +0.12(+1.14%)
Jun 06, 2005 10.60 10.70 10.48 10.68 5,223,564 +0.06(+0.56%)
Jun 03, 2005 10.76 10.92 10.60 10.62 8,316,275 -0.19(-1.72%)
Jun 02, 2005 10.68 10.81 10.66 10.81 14,127,695 +0.22(+2.05%)
Jun 01, 2005 10.55 10.75 10.48 10.59 5,768,904 +0.04(+0.37%)
May 31, 2005 10.61 10.61 10.50 10.55 4,086,853 -0.04(-0.40%)
May 27, 2005 10.64 10.69 10.57 10.59 4,248,282 -0.03(-0.24%)
May 26, 2005 10.61 10.67 10.50 10.62 5,769,224 +0.09(+0.82%)
May 25, 2005 10.72 10.72 10.49 10.53 9,073,870 -0.26(-2.45%)
May 24, 2005 10.82 10.85 10.77 10.80 9,620,488 -0.07(-0.66%)
May 23, 2005 10.71 10.87 10.71 10.87 7,591,606 +0.10(+0.90%)
May 20, 2005 10.75 10.77 10.53 10.77 9,122,778 -0.01(-0.12%)
May 19, 2005 10.60 10.80 10.59 10.78 12,207,497 +0.16(+1.47%)
May 18, 2005 10.57 10.65 10.50 10.63 11,321,080 +0.21(+2.01%)
May 17, 2005 10.09 10.54 10.09 10.42 15,141,017 +0.26(+2.52%)
May 16, 2005 9.886 10.18 9.886 10.16 8,162,519 +0.27(+2.70%)
May 13, 2005 9.854 9.932 9.814 9.893 8,570,085 +0.03(+0.32%)
May 12, 2005 9.823 9.995 9.818 9.862 9,106,795 -0.04(-0.36%)
May 11, 2005 10.09 10.15 9.706 9.898 14,182,996 -0.10(-0.97%)
May 10, 2005 9.964 10.10 9.904 9.995 8,757,726 -0.05(-0.54%)
May 09, 2005 9.901 10.15 9.901 10.05 9,438,282 +0.17(+1.69%)
May 06, 2005 9.862 9.956 9.825 9.882 7,526,715 +0.13(+1.30%)
May 05, 2005 9.792 10.01 9.717 9.756 14,315,015 +0.34(+3.66%)
May 04, 2005 9.329 9.433 9.307 9.412 4,924,682 +0.08(+0.89%)
May 03, 2005 9.182 9.432 9.152 9.329 7,874,185 +0.13(+1.36%)
May 02, 2005 9.053 9.204 9.024 9.204 6,382,012 +0.21(+2.33%)
Apr 29, 2005 9.322 9.329 8.853 8.994 14,946,344 -0.30(-3.18%)
Apr 28, 2005 9.487 9.557 9.283 9.290 5,826,123 -0.22(-2.32%)
Apr 27, 2005 9.635 9.635 9.440 9.510 5,448,925 -0.14(-1.49%)
Apr 26, 2005 9.701 9.803 9.635 9.654 5,171,140 -0.05(-0.50%)
Apr 25, 2005 9.627 9.709 9.607 9.703 4,803,531 +0.11(+1.11%)
Apr 22, 2005 9.760 9.762 9.548 9.596 6,375,299 -0.16(-1.68%)
Apr 21, 2005 9.737 9.812 9.612 9.760 5,533,635 +0.09(+0.89%)
Apr 20, 2005 9.753 9.857 9.635 9.674 7,700,930 -0.08(-0.80%)
Apr 19, 2005 9.663 9.778 9.573 9.753 5,440,933 +0.09(+0.96%)
Apr 18, 2005 9.651 9.679 9.498 9.660 8,269,285 +0.03(+0.36%)
Apr 15, 2005 9.713 9.850 9.524 9.626 10,769,666 -0.14(-1.44%)
Apr 14, 2005 10.03 10.07 9.764 9.767 9,419,742 -0.24(-2.44%)
Apr 13, 2005 10.03 10.06 9.995 10.01 6,713,819 -0.06(-0.56%)
Apr 12, 2005 10.10 10.10 9.970 10.07 7,178,285 -0.03(-0.33%)
Apr 11, 2005 10.07 10.18 10.06 10.10 9,642,864 +0.05(+0.50%)
Apr 08, 2005 10.08 10.13 10.03 10.05 9,542,811 -0.07(-0.73%)
Apr 07, 2005 10.05 10.14 9.967 10.12 9,632,635 +0.01(+0.11%)
Apr 06, 2005 10.13 10.16 10.04 10.11 6,635,822 -0.02(-0.15%)
Apr 05, 2005 10.06 10.16 10.02 10.13 8,313,718 +0.03(+0.29%)
Apr 04, 2005 9.839 10.15 9.823 10.10 15,774,903 +0.27(+2.79%)
Apr 01, 2005 9.979 9.986 9.796 9.825 8,698,908 -0.13(-1.30%)
Mar 31, 2005 9.860 10.00 9.856 9.954 7,759,427 +0.06(+0.63%)
Mar 30, 2005 9.648 9.901 9.641 9.892 8,136,306 +0.25(+2.55%)
Mar 29, 2005 9.760 9.873 9.596 9.646 8,077,169 -0.22(-2.27%)
Mar 28, 2005 9.552 9.932 9.548 9.870 10,225,605 +0.32(+3.32%)
Mar 24, 2005 9.541 9.696 9.440 9.552 8,484,097 +0.08(+0.83%)
Mar 23, 2005 9.510 9.591 9.426 9.474 12,273,666 -0.14(-1.43%)
Mar 22, 2005 9.748 9.776 9.554 9.612 6,537,687 -0.14(-1.40%)
Mar 21, 2005 9.807 9.835 9.562 9.748 6,055,320 -0.11(-1.13%)
Mar 18, 2005 9.932 9.959 9.735 9.859 7,096,772 -0.10(-1.05%)
Mar 17, 2005 9.892 9.990 9.814 9.964 5,918,825 +0.11(+1.11%)
Mar 16, 2005 10.03 10.03 9.816 9.854 8,855,861 -0.21(-2.10%)
Mar 15, 2005 10.06 10.10 9.986 10.07 10,852,778 -0.02(-0.15%)
Mar 14, 2005 9.799 10.08 9.793 10.08 13,169,674 +0.36(+3.70%)
Mar 11, 2005 9.729 9.757 9.685 9.721 5,760,273 -0.08(-0.80%)
Mar 10, 2005 9.526 9.831 9.518 9.799 11,449,903 +0.26(+2.70%)
Mar 09, 2005 9.565 9.706 9.501 9.541 10,575,313 +0.06(+0.64%)
Mar 08, 2005 9.440 9.505 9.415 9.480 7,534,706 -0.02(-0.23%)
Mar 07, 2005 9.543 9.573 9.390 9.502 11,100,834 -0.03(-0.33%)
Mar 04, 2005 9.659 9.710 9.524 9.534 8,628,903 -0.14(-1.46%)
Mar 03, 2005 9.662 9.760 9.521 9.674 13,699,990 +0.05(+0.54%)
Mar 02, 2005 9.408 9.870 9.385 9.623 22,706,410 +0.08(+0.89%)
Mar 01, 2005 8.838 9.640 8.838 9.538 40,278,124 +0.71(+8.02%)
Feb 28, 2005 9.074 9.089 8.700 8.830 42,232,524 -0.05(-0.60%)
Feb 25, 2005 8.884 8.886 8.730 8.883 8,215,582 -0.03(-0.39%)
Feb 24, 2005 8.869 8.963 8.814 8.917 5,347,273 +0.06(+0.69%)
Feb 23, 2005 8.686 8.949 8.686 8.856 10,326,617 +0.21(+2.41%)
Feb 22, 2005 8.712 8.759 8.587 8.648 9,289,640 -0.22(-2.52%)
Feb 18, 2005 8.974 8.974 8.730 8.872 8,659,590 -0.10(-1.13%)
Feb 17, 2005 8.992 9.025 8.941 8.974 2,809,172 -0.00(-0.03%)
Feb 16, 2005 9.041 9.075 8.938 8.977 2,647,744 -0.10(-1.05%)
Feb 15, 2005 9.010 9.114 8.952 9.072 5,652,228 +0.12(+1.31%)
Feb 14, 2005 9.010 9.010 8.909 8.955 2,015,456 -0.04(-0.43%)
Feb 11, 2005 8.944 9.042 8.944 8.994 3,187,330 +0.06(+0.70%)
Feb 10, 2005 9.010 9.016 8.911 8.931 3,057,867 -0.05(-0.52%)
Feb 09, 2005 9.180 9.186 8.953 8.978 3,891,860 -0.18(-1.96%)
Feb 08, 2005 9.275 9.344 9.153 9.158 4,303,263 -0.09(-0.98%)
Feb 07, 2005 9.169 9.371 9.169 9.249 7,885,373 +0.08(+0.87%)
Feb 04, 2005 9.100 9.205 9.072 9.169 3,279,712 +0.07(+0.77%)
Feb 03, 2005 8.994 9.107 8.978 9.099 3,971,456 +0.06(+0.64%)
Feb 02, 2005 8.997 9.041 8.958 9.041 2,478,324 +0.02(+0.24%)
Feb 01, 2005 9.033 9.119 8.978 9.019 4,771,885 +0.13(+1.51%)
Jan 31, 2005 8.700 8.891 8.664 8.884 5,275,989 +0.25(+2.86%)
Jan 28, 2005 8.744 8.756 8.615 8.637 3,840,715 -0.09(-1.04%)
Jan 27, 2005 8.564 8.744 8.529 8.728 4,865,865 +0.17(+1.99%)
Jan 26, 2005 8.534 8.579 8.518 8.558 4,533,738 +0.02(+0.20%)
Jan 25, 2005 8.579 8.642 8.478 8.540 5,612,271 -0.01(-0.09%)
Jan 24, 2005 8.673 8.683 8.531 8.548 4,301,984 -0.08(-0.91%)
Jan 21, 2005 8.651 8.806 8.592 8.626 10,287,299 -0.03(-0.29%)
Jan 20, 2005 8.845 8.970 8.619 8.651 17,952,426 -0.28(-3.10%)
Jan 19, 2005 9.017 9.056 8.924 8.928 2,982,747 -0.14(-1.54%)
Jan 18, 2005 9.132 9.291 9.022 9.067 7,830,072 -0.06(-0.69%)
Jan 14, 2005 8.980 9.150 8.978 9.130 2,384,663 +0.16(+1.74%)
Jan 13, 2005 8.924 9.082 8.902 8.974 2,937,675 +0.01(+0.12%)
Jan 12, 2005 8.983 9.017 8.900 8.963 3,441,460 -0.05(-0.52%)
Jan 11, 2005 9.011 9.030 8.928 9.010 3,534,800 -0.00(-0.02%)
Jan 10, 2005 8.806 9.071 8.806 9.011 4,417,382 +0.16(+1.86%)
Jan 07, 2005 8.947 8.947 8.817 8.847 5,194,795 -0.10(-1.12%)
Jan 06, 2005 8.916 9.135 8.791 8.947 7,931,404 -0.00(-0.03%)
Jan 05, 2005 9.080 9.150 8.950 8.950 9,192,144 -0.05(-0.56%)
Jan 04, 2005 9.088 9.114 8.969 9.000 6,235,608 +0.00(+0.00%)
Jan 03, 2005 9.050 9.180 8.994 9.000 6,715,418 -0.04(-0.43%)
Dec 31, 2004 9.035 9.075 8.994 9.039 3,764,636 +0.00(+0.05%)
Dec 30, 2004 8.975 9.064 8.975 9.035 3,546,628 +0.10(+1.10%)
Dec 29, 2004 8.798 8.980 8.795 8.936 4,342,262 +0.14(+1.56%)
Dec 28, 2004 8.705 8.820 8.683 8.798 4,752,705 +0.11(+1.28%)
Dec 27, 2004 8.680 8.780 8.650 8.687 5,111,364 +0.05(+0.54%)
Dec 23, 2004 8.861 8.891 8.640 8.640 5,644,237 -0.25(-2.78%)
Dec 22, 2004 8.525 8.888 8.517 8.888 8,362,306 +0.29(+3.40%)
Dec 21, 2004 8.545 8.609 8.493 8.595 5,845,942 +0.05(+0.55%)
Dec 20, 2004 8.517 8.595 8.476 8.548 7,069,921 +0.05(+0.55%)
Dec 17, 2004 8.598 8.650 8.501 8.501 7,185,318 -0.10(-1.13%)
Dec 16, 2004 8.617 8.664 8.536 8.598 7,640,194 -0.02(-0.22%)
Dec 15, 2004 8.601 8.669 8.525 8.617 6,241,681 +0.03(+0.29%)
Dec 14, 2004 8.575 8.673 8.565 8.592 6,558,465 +0.02(+0.20%)
Dec 13, 2004 8.725 8.775 8.504 8.575 5,316,266 -0.15(-1.72%)
Dec 10, 2004 8.944 8.944 8.687 8.725 2,555,362 -0.06(-0.69%)
Dec 09, 2004 8.712 8.805 8.639 8.786 3,208,108 +0.03(+0.34%)
Dec 08, 2004 8.650 8.777 8.628 8.756 3,958,669 +0.08(+0.96%)
Dec 07, 2004 8.719 8.758 8.601 8.673 4,354,089 -0.05(-0.52%)
Dec 06, 2004 8.556 8.731 8.556 8.719 6,535,769 +0.10(+1.18%)
Dec 03, 2004 8.587 8.687 8.556 8.617 4,469,167 +0.00(+0.04%)
Dec 02, 2004 8.525 8.751 8.415 8.614 10,769,986 -0.02(-0.27%)
Dec 01, 2004 8.611 8.689 8.587 8.637 8,379,248 +0.07(+0.77%)
Nov 30, 2004 8.762 8.797 8.554 8.572 10,678,243 -0.29(-3.23%)
Nov 29, 2004 8.838 8.888 8.745 8.858 7,726,502 -0.11(-1.22%)
Nov 26, 2004 8.853 9.011 8.853 8.967 1,230,691 +0.05(+0.60%)
Nov 24, 2004 8.869 8.970 8.831 8.914 4,120,098 +0.00(+0.00%)
Nov 23, 2004 8.701 8.914 8.698 8.914 6,584,996 +0.21(+2.44%)
Nov 22, 2004 8.603 8.736 8.540 8.701 5,505,185 +0.13(+1.50%)
Nov 19, 2004 8.716 8.717 8.548 8.573 5,312,749 -0.14(-1.62%)
Nov 18, 2004 8.838 8.839 8.678 8.714 7,280,257 -0.15(-1.71%)
Nov 17, 2004 8.913 9.097 8.838 8.866 12,661,414 +0.20(+2.37%)
Nov 16, 2004 8.759 8.791 8.659 8.661 10,619,746 -0.10(-1.13%)
Nov 15, 2004 8.603 8.822 8.601 8.759 10,334,289 +0.20(+2.32%)
Nov 12, 2004 8.490 8.587 8.456 8.561 3,724,998 +0.06(+0.68%)
Nov 11, 2004 8.423 8.523 8.379 8.503 4,901,667 +0.08(+0.95%)
Nov 10, 2004 8.415 8.567 8.401 8.423 8,872,484 +0.01(+0.09%)
Nov 09, 2004 8.384 8.475 8.370 8.415 6,128,202 +0.03(+0.41%)
Nov 08, 2004 8.274 8.407 8.198 8.381 7,574,664 -0.02(-0.26%)
Nov 05, 2004 8.232 8.478 8.149 8.403 10,220,170 +0.17(+2.09%)
Nov 04, 2004 7.977 8.292 7.841 8.231 15,151,885 +0.43(+5.54%)
Nov 03, 2004 7.930 7.979 7.736 7.799 7,425,063 -0.05(-0.68%)
Nov 02, 2004 7.782 7.886 7.780 7.852 5,924,898 +0.07(+0.90%)
Nov 01, 2004 7.891 7.891 7.716 7.782 5,238,908 -0.11(-1.39%)
Oct 29, 2004 7.769 7.993 7.760 7.891 9,635,512 +0.12(+1.57%)
Oct 28, 2004 7.711 7.830 7.675 7.769 8,340,889 +0.02(+0.24%)
Oct 27, 2004 7.406 7.766 7.375 7.750 7,960,813 +0.32(+4.32%)
Oct 26, 2004 7.305 7.535 7.289 7.430 8,946,325 +0.16(+2.15%)
Oct 25, 2004 7.289 7.308 7.237 7.273 4,291,116 -0.06(-0.77%)
Oct 22, 2004 7.328 7.398 7.302 7.330 3,567,406 +0.03(+0.34%)
Oct 21, 2004 7.242 7.336 7.195 7.305 4,218,873 +0.03(+0.41%)
Oct 20, 2004 7.220 7.292 7.194 7.275 6,080,892 +0.06(+0.78%)
Oct 19, 2004 7.179 7.317 7.179 7.219 6,194,372 +0.05(+0.68%)
Oct 18, 2004 7.017 7.178 6.978 7.170 4,766,131 +0.16(+2.30%)
Oct 15, 2004 6.990 7.090 6.943 7.009 6,627,511 +0.04(+0.52%)
Oct 14, 2004 7.101 7.103 6.961 6.973 6,079,614 -0.15(-2.07%)
Oct 13, 2004 7.242 7.258 7.053 7.120 7,379,991 -0.10(-1.39%)
Oct 12, 2004 7.366 7.366 7.158 7.220 9,086,656 -0.14(-1.95%)
Oct 11, 2004 7.403 7.441 7.355 7.364 3,918,073 -0.04(-0.53%)
Oct 08, 2004 7.450 7.508 7.350 7.403 4,525,746 -0.05(-0.63%)
Oct 07, 2004 7.469 7.696 7.392 7.450 8,121,602 +0.01(+0.15%)
Oct 06, 2004 7.430 7.483 7.394 7.439 4,222,389 -0.00(-0.04%)
Oct 05, 2004 7.458 7.485 7.380 7.442 6,470,878 -0.02(-0.21%)
Oct 04, 2004 7.273 7.492 7.273 7.458 7,293,363 +0.29(+4.04%)
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.