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

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 17.96 18.09 17.63 17.73 2,681,887 -0.28(-1.57%)
Mar 30, 2010 18.42 18.42 17.92 18.02 1,591,832 -0.33(-1.79%)
Mar 29, 2010 18.23 18.55 18.13 18.35 2,290,157 +0.16(+0.89%)
Mar 26, 2010 18.47 18.75 18.13 18.18 2,606,817 -0.15(-0.83%)
Mar 25, 2010 18.37 18.88 18.31 18.34 3,103,177 +0.19(+1.05%)
Mar 24, 2010 18.05 18.27 18.04 18.15 6,749,234 -0.03(-0.15%)
Mar 23, 2010 18.56 18.56 18.06 18.17 3,439,456 -0.35(-1.90%)
Mar 22, 2010 18.12 18.66 18.03 18.53 2,733,587 +0.29(+1.57%)
Mar 19, 2010 18.60 18.60 18.16 18.24 3,264,740 -0.31(-1.70%)
Mar 18, 2010 18.86 19.00 18.54 18.55 3,179,901 -0.46(-2.41%)
Mar 17, 2010 19.06 19.14 18.81 19.01 3,175,637 +0.06(+0.29%)
Mar 16, 2010 18.13 19.07 18.06 18.96 6,330,074 +0.85(+4.70%)
Mar 15, 2010 17.82 18.22 17.80 18.10 2,335,152 -0.04(-0.20%)
Mar 12, 2010 18.01 18.33 17.78 18.14 2,351,918 +0.27(+1.50%)
Mar 11, 2010 17.72 17.93 17.43 17.87 4,172,733 +0.22(+1.23%)
Mar 10, 2010 17.90 18.05 17.61 17.66 3,468,766 -0.21(-1.19%)
Mar 09, 2010 17.83 18.34 17.72 17.87 3,836,532 -0.10(-0.54%)
Mar 08, 2010 17.75 18.04 17.62 17.97 2,415,236 +0.11(+0.60%)
Mar 05, 2010 16.97 17.98 16.97 17.86 5,010,684 +0.99(+5.87%)
Mar 04, 2010 16.83 16.99 16.74 16.87 2,919,761 +0.06(+0.39%)
Mar 03, 2010 17.09 17.26 16.78 16.80 2,387,250 -0.23(-1.33%)
Mar 02, 2010 16.72 17.10 16.72 17.03 4,960,615 +0.40(+2.39%)
Mar 01, 2010 16.62 16.67 16.42 16.63 2,408,971 +0.13(+0.81%)
Feb 26, 2010 16.58 16.69 16.24 16.50 2,871,163 -0.11(-0.64%)
Feb 25, 2010 15.91 16.66 15.86 16.60 3,581,520 +0.36(+2.19%)
Feb 24, 2010 15.65 16.31 15.51 16.25 5,707,383 +0.78(+5.06%)
Feb 23, 2010 15.39 15.73 15.34 15.47 4,567,881 +0.02(+0.12%)
Feb 22, 2010 15.67 15.69 15.42 15.45 3,404,350 -0.12(-0.80%)
Feb 19, 2010 15.76 15.87 15.54 15.57 3,805,801 -0.19(-1.23%)
Feb 18, 2010 15.47 15.88 15.33 15.77 5,307,004 +0.18(+1.13%)
Feb 17, 2010 14.82 15.68 14.82 15.59 6,280,666 +0.78(+5.25%)
Feb 16, 2010 14.47 14.85 14.33 14.81 4,560,657 +0.53(+3.73%)
Feb 12, 2010 13.76 14.28 14.28 14.28 5,189,060 +0.41(+2.94%)
Feb 11, 2010 13.77 13.94 13.56 13.87 5,282,265 -0.02(-0.17%)
Feb 10, 2010 13.83 14.19 13.65 13.90 3,840,211 +0.03(+0.23%)
Feb 09, 2010 14.17 14.18 13.72 13.87 5,835,536 -0.04(-0.26%)
Feb 08, 2010 14.15 14.32 13.90 13.90 3,849,259 -0.33(-2.33%)
Feb 05, 2010 13.77 14.26 13.72 14.23 5,109,512 +0.52(+3.78%)
Feb 04, 2010 14.03 14.10 13.71 13.72 5,878,548 -0.50(-3.55%)
Feb 03, 2010 14.43 14.51 13.99 14.22 2,683,630 -0.33(-2.25%)
Feb 02, 2010 14.41 14.85 14.18 14.55 5,360,270 +0.25(+1.77%)
Feb 01, 2010 14.14 14.42 14.09 14.30 3,521,304 +0.27(+1.93%)
Jan 29, 2010 14.26 14.48 13.76 14.02 4,709,767 -0.11(-0.77%)
Jan 28, 2010 14.59 14.61 13.96 14.13 3,008,521 -0.39(-2.66%)
Jan 27, 2010 14.19 14.59 13.98 14.52 3,955,909 +0.26(+1.82%)
Jan 26, 2010 14.64 14.81 14.24 14.26 3,256,472 -0.47(-3.18%)
Jan 25, 2010 14.62 14.76 14.18 14.73 3,009,909 +0.39(+2.69%)
Jan 22, 2010 14.69 15.02 14.29 14.34 4,110,742 -0.38(-2.56%)
Jan 21, 2010 15.41 15.46 14.67 14.72 4,701,646 -0.60(-3.92%)
Jan 20, 2010 15.31 15.62 15.23 15.32 4,654,615 -0.20(-1.29%)
Jan 19, 2010 14.91 15.60 14.90 15.52 3,882,566 +0.62(+4.15%)
Jan 15, 2010 15.08 14.90 14.90 14.90 3,007,364 -0.22(-1.47%)
Jan 14, 2010 14.93 15.22 14.72 15.13 3,420,610 +0.13(+0.85%)
Jan 13, 2010 14.67 15.05 14.53 15.00 3,429,231 +0.35(+2.36%)
Jan 12, 2010 14.78 14.99 14.52 14.65 3,761,002 -0.32(-2.13%)
Jan 11, 2010 15.15 15.23 14.91 14.97 3,211,403 +0.04(+0.27%)
Jan 08, 2010 15.27 15.27 14.67 14.93 4,775,930 -0.29(-1.88%)
Jan 07, 2010 15.18 15.32 14.84 15.22 6,351,587 +0.06(+0.39%)
Jan 06, 2010 15.69 15.85 15.09 15.16 6,106,117 -0.50(-3.17%)
Jan 05, 2010 15.70 15.80 15.49 15.65 5,941,073 -0.19(-1.18%)
Jan 04, 2010 16.54 16.87 15.67 15.84 5,812,422 -0.50(-3.09%)
Dec 31, 2009 16.29 16.34 16.34 16.34 5,003,988 +0.06(+0.39%)
Dec 30, 2009 16.48 16.50 16.05 16.28 4,851,139 -0.26(-1.59%)
Dec 29, 2009 17.13 17.30 16.48 16.54 4,797,456 -0.56(-3.27%)
Dec 28, 2009 16.84 17.38 16.82 17.10 4,541,601 +0.28(+1.68%)
Dec 24, 2009 16.55 16.87 16.52 16.82 1,831,208 +0.23(+1.37%)
Dec 23, 2009 15.55 17.31 15.55 16.59 13,544,306 +1.01(+6.51%)
Dec 22, 2009 15.23 15.59 15.19 15.58 4,196,095 +0.40(+2.60%)
Dec 21, 2009 14.96 15.22 14.93 15.18 3,908,339 +0.23(+1.55%)
Dec 18, 2009 14.62 15.00 14.59 14.95 7,471,619 +0.34(+2.30%)
Dec 17, 2009 14.35 14.68 14.24 14.62 4,249,696 +0.02(+0.16%)
Dec 16, 2009 14.56 14.66 14.42 14.59 3,097,961 +0.18(+1.26%)
Dec 15, 2009 14.43 14.64 14.21 14.41 2,499,919 -0.12(-0.84%)
Dec 14, 2009 14.43 14.59 14.35 14.53 4,281,704 +0.35(+2.44%)
Dec 11, 2009 13.93 14.22 13.68 14.19 2,511,648 +0.45(+3.24%)
Dec 10, 2009 13.68 13.78 13.51 13.74 3,353,521 +0.16(+1.21%)
Dec 09, 2009 13.48 13.71 13.23 13.58 3,034,375 +0.10(+0.71%)
Dec 08, 2009 13.39 13.67 13.30 13.48 3,232,896 -0.00(-0.03%)
Dec 07, 2009 13.72 13.92 13.43 13.49 3,916,456 -0.30(-2.21%)
Dec 04, 2009 13.89 14.24 13.50 13.79 6,003,096 +0.23(+1.68%)
Dec 03, 2009 13.68 14.04 13.50 13.57 5,986,993 -0.02(-0.17%)
Dec 02, 2009 13.66 13.79 13.42 13.59 6,512,045 -0.00(-0.03%)
Dec 01, 2009 13.64 13.71 13.36 13.59 4,339,992 +0.06(+0.47%)
Nov 30, 2009 12.96 13.62 12.76 13.53 7,060,396 +0.60(+4.64%)
Nov 27, 2009 13.01 13.12 12.79 12.93 1,939,587 -0.43(-3.20%)
Nov 25, 2009 13.62 13.81 13.24 13.36 3,716,956 -0.14(-1.04%)
Nov 24, 2009 13.55 13.61 13.40 13.50 4,144,485 -0.10(-0.70%)
Nov 23, 2009 13.98 14.30 13.47 13.59 5,454,507 -0.05(-0.40%)
Nov 20, 2009 13.82 13.90 13.57 13.65 4,313,632 -0.28(-1.99%)
Nov 19, 2009 14.35 14.37 13.86 13.92 4,842,437 -0.62(-4.28%)
Nov 18, 2009 14.52 14.71 14.38 14.55 6,135,825 +0.07(+0.47%)
Nov 17, 2009 14.68 15.01 14.46 14.48 3,191,175 -0.34(-2.30%)
Nov 16, 2009 14.90 15.04 14.61 14.82 4,445,597 +0.05(+0.31%)
Nov 13, 2009 14.89 14.94 14.66 14.78 3,410,925 +0.00(+0.00%)
Nov 12, 2009 14.79 15.12 14.69 14.78 4,482,362 -0.04(-0.25%)
Nov 11, 2009 14.43 14.86 14.33 14.81 4,270,578 +0.60(+4.26%)
Nov 10, 2009 14.37 14.53 14.12 14.21 3,897,363 -0.27(-1.88%)
Nov 09, 2009 13.70 14.49 13.66 14.48 4,261,715 +1.09(+8.10%)
Nov 06, 2009 13.62 13.77 13.23 13.39 3,709,637 -0.41(-2.98%)
Nov 05, 2009 13.63 13.98 13.16 13.81 4,433,295 +0.50(+3.76%)
Nov 04, 2009 13.92 14.00 13.30 13.30 6,735,036 -0.34(-2.46%)
Nov 03, 2009 13.01 13.66 12.80 13.64 5,330,650 +0.45(+3.42%)
Nov 02, 2009 13.27 13.57 12.58 13.19 5,849,893 -0.12(-0.91%)
Oct 30, 2009 13.05 13.40 12.65 13.31 10,831,929 +0.10(+0.78%)
Oct 29, 2009 12.54 13.25 12.54 13.21 7,669,598 +0.67(+5.31%)
Oct 28, 2009 13.27 13.55 12.50 12.54 7,486,054 -0.75(-5.64%)
Oct 27, 2009 13.75 13.79 13.23 13.29 4,901,133 -0.38(-2.81%)
Oct 26, 2009 13.93 14.27 13.61 13.68 5,658,844 -0.18(-1.29%)
Oct 23, 2009 13.86 13.92 13.74 13.85 5,838,089 -0.02(-0.13%)
Oct 22, 2009 13.55 13.89 13.18 13.87 19,602,342 +0.56(+4.19%)
Oct 21, 2009 13.06 13.77 13.06 13.31 5,014,058 +0.15(+1.15%)
Oct 20, 2009 13.10 13.26 13.10 13.16 5,005,590 -0.04(-0.27%)
Oct 19, 2009 13.07 13.26 12.89 13.20 3,304,761 +0.17(+1.34%)
Oct 16, 2009 13.21 13.33 12.83 13.02 3,768,304 -0.38(-2.86%)
Oct 15, 2009 13.34 13.55 13.21 13.41 3,428,380 +0.08(+0.60%)
Oct 14, 2009 13.23 13.50 13.08 13.33 5,305,792 +0.36(+2.75%)
Oct 13, 2009 12.83 13.17 12.61 12.97 4,295,436 -0.41(-3.07%)
Oct 12, 2009 13.24 13.62 13.18 13.38 3,526,396 -0.01(-0.10%)
Oct 09, 2009 13.36 13.64 13.13 13.39 4,048,165 -0.05(-0.40%)
Oct 08, 2009 12.89 13.49 12.83 13.45 5,563,515 +0.74(+5.83%)
Oct 07, 2009 12.62 12.84 12.38 12.71 2,912,941 -0.01(-0.11%)
Oct 06, 2009 13.15 13.47 12.58 12.72 4,742,937 -0.17(-1.35%)
Oct 05, 2009 12.53 13.10 12.46 12.89 4,698,750 +0.44(+3.55%)
Oct 02, 2009 12.20 12.99 11.91 12.45 8,225,573 -0.02(-0.14%)
Oct 01, 2009 13.33 13.61 12.40 12.47 8,040,491 -1.08(-7.95%)
Sep 30, 2009 13.94 14.06 13.23 13.55 6,403,712 -0.32(-2.32%)
Sep 29, 2009 14.42 14.42 13.74 13.87 4,897,707 -0.09(-0.64%)
Sep 28, 2009 13.72 14.27 13.72 13.96 5,850,592 +0.33(+2.39%)
Sep 25, 2009 13.54 14.19 13.29 13.63 6,996,444 -0.01(-0.10%)
Sep 24, 2009 15.02 15.02 13.41 13.64 9,129,799 -1.02(-6.97%)
Sep 23, 2009 15.41 15.66 14.63 14.67 7,028,315 -1.12(-7.10%)
Sep 22, 2009 15.07 15.90 14.78 15.79 7,452,623 +1.01(+6.83%)
Sep 21, 2009 14.72 15.34 14.57 14.78 4,764,993 -0.27(-1.78%)
Sep 18, 2009 14.90 15.37 14.57 15.05 6,313,141 +0.27(+1.81%)
Sep 17, 2009 14.77 15.86 14.13 14.78 9,426,806 +0.49(+3.42%)
Sep 16, 2009 13.94 14.84 13.86 14.29 6,653,087 +0.51(+3.71%)
Sep 15, 2009 13.93 14.24 13.59 13.78 6,147,925 -0.07(-0.52%)
Sep 14, 2009 13.00 13.91 12.85 13.85 5,039,314 +0.70(+5.30%)
Sep 11, 2009 12.97 13.33 12.82 13.15 5,092,641 +0.20(+1.52%)
Sep 10, 2009 12.56 13.00 12.29 12.96 4,625,585 +0.41(+3.28%)
Sep 09, 2009 12.05 12.73 11.95 12.55 3,707,145 +0.46(+3.84%)
Sep 08, 2009 11.85 12.32 11.74 12.08 4,883,077 +0.39(+3.32%)
Sep 04, 2009 11.65 11.76 11.32 11.69 3,073,779 +0.01(+0.11%)
Sep 03, 2009 11.51 11.73 11.12 11.68 8,160,959 +0.32(+2.83%)
Sep 02, 2009 11.75 11.80 11.34 11.36 5,433,338 -0.37(-3.16%)
Sep 01, 2009 12.72 12.76 11.71 11.73 7,162,732 -1.07(-8.37%)
Aug 31, 2009 13.13 13.20 12.66 12.80 7,203,053 -0.62(-4.59%)
Aug 28, 2009 12.91 13.50 12.84 13.42 7,140,770 +0.69(+5.44%)
Aug 27, 2009 12.19 12.76 11.92 12.72 5,419,864 +0.52(+4.24%)
Aug 26, 2009 11.94 12.21 11.59 12.21 5,596,422 +0.32(+2.71%)
Aug 25, 2009 11.63 11.98 11.52 11.88 3,741,510 +0.35(+3.02%)
Aug 24, 2009 11.59 12.00 11.44 11.54 4,376,610 +0.05(+0.43%)
Aug 21, 2009 11.30 11.86 11.23 11.49 4,805,611 +0.34(+3.04%)
Aug 20, 2009 10.59 11.18 10.57 11.15 5,393,434 +0.63(+5.94%)
Aug 19, 2009 10.59 10.72 10.33 10.52 5,163,011 -0.48(-4.38%)
Aug 18, 2009 10.98 11.19 10.76 11.00 4,495,276 -0.05(-0.45%)
Aug 17, 2009 11.34 11.49 10.78 11.05 4,817,595 -0.71(-6.00%)
Aug 14, 2009 11.92 11.94 11.37 11.76 3,747,808 -0.14(-1.16%)
Aug 13, 2009 12.05 12.05 11.53 11.90 4,893,023 +0.11(+0.91%)
Aug 12, 2009 11.92 12.09 11.70 11.79 5,994,825 -0.13(-1.09%)
Aug 11, 2009 12.01 12.27 11.54 11.92 6,026,467 -0.43(-3.51%)
Aug 10, 2009 12.07 12.67 11.94 12.35 11,527,178 +0.34(+2.86%)
Aug 07, 2009 11.27 12.29 10.99 12.01 10,328,286 +1.02(+9.25%)
Aug 06, 2009 10.34 11.41 10.34 10.99 14,769,459 +0.80(+7.87%)
Aug 05, 2009 9.407 10.43 9.192 10.19 8,976,520 +0.79(+8.39%)
Aug 04, 2009 8.723 9.714 8.565 9.402 11,712,852 +0.62(+7.04%)
Aug 03, 2009 8.714 8.802 8.495 8.784 5,650,928 +0.16(+1.88%)
Jul 31, 2009 8.570 8.789 8.552 8.622 6,721,765 +0.15(+1.76%)
Jul 30, 2009 8.311 8.784 8.307 8.473 5,745,544 +0.25(+3.09%)
Jul 29, 2009 8.175 8.407 8.109 8.219 2,183,790 -0.09(-1.11%)
Jul 28, 2009 8.214 8.372 8.000 8.311 3,272,717 +0.05(+0.58%)
Jul 27, 2009 8.039 8.350 7.938 8.263 4,556,992 -0.04(-0.42%)
Jul 24, 2009 8.061 8.320 7.886 8.298 4,103,687 +0.08(+0.96%)
Jul 23, 2009 7.671 8.350 7.522 8.219 7,032,493 +0.66(+8.70%)
Jul 22, 2009 7.548 7.890 7.377 7.561 6,088,471 -0.07(-0.86%)
Jul 21, 2009 8.004 8.105 7.504 7.627 6,492,360 -0.36(-4.55%)
Jul 20, 2009 7.570 8.048 7.539 7.991 5,558,493 +0.48(+6.42%)
Jul 17, 2009 7.750 7.846 7.263 7.509 6,395,974 -0.27(-3.44%)
Jul 16, 2009 7.579 7.903 7.390 7.776 3,313,879 +0.14(+1.78%)
Jul 15, 2009 7.447 7.820 7.276 7.640 6,129,285 +0.44(+6.09%)
Jul 14, 2009 6.978 7.233 6.807 7.202 4,218,660 +0.18(+2.50%)
Jul 13, 2009 6.584 7.066 6.465 7.027 5,779,098 +0.47(+7.15%)
Jul 10, 2009 6.457 6.623 6.338 6.558 5,464,859 +0.06(+0.94%)
Jul 09, 2009 6.974 6.974 6.463 6.496 6,507,488 -0.27(-4.02%)
Jul 08, 2009 7.000 7.101 6.575 6.768 6,357,275 -0.19(-2.71%)
Jul 07, 2009 7.667 7.706 6.926 6.956 7,797,093 -0.71(-9.31%)
Jul 06, 2009 7.452 7.899 7.408 7.671 8,497,034 +0.22(+2.94%)
Jul 02, 2009 7.728 7.807 7.452 7.452 5,200,408 -0.41(-5.24%)
Jul 01, 2009 7.745 7.973 7.745 7.864 3,620,594 +0.14(+1.87%)
Jun 30, 2009 7.693 7.737 7.456 7.719 4,220,567 +0.09(+1.21%)
Jun 29, 2009 7.754 7.833 7.404 7.627 3,476,977 -0.09(-1.19%)
Jun 26, 2009 7.425 7.802 7.329 7.719 6,038,907 +0.40(+5.45%)
Jun 25, 2009 7.206 7.360 7.171 7.320 4,022,035 -0.08(-1.12%)
Jun 24, 2009 7.333 7.645 7.276 7.404 3,837,128 +0.11(+1.50%)
Jun 23, 2009 7.526 7.653 7.136 7.294 4,403,631 -0.20(-2.63%)
Jun 22, 2009 7.877 7.956 7.465 7.491 6,561,633 -0.59(-7.32%)
Jun 19, 2009 7.824 8.096 7.741 8.083 4,354,393 +0.40(+5.19%)
Jun 18, 2009 7.675 7.737 7.417 7.684 5,393,177 +0.11(+1.51%)
Jun 17, 2009 7.794 7.969 7.412 7.570 5,393,841 -0.30(-3.79%)
Jun 16, 2009 7.987 8.289 7.802 7.868 5,287,971 -0.08(-0.99%)
Jun 15, 2009 8.416 8.456 7.873 7.947 6,810,631 -0.65(-7.59%)
Jun 12, 2009 8.578 8.705 8.469 8.600 6,151,115 -0.01(-0.10%)
Jun 11, 2009 8.933 9.034 8.499 8.609 4,286,945 -0.25(-2.87%)
Jun 10, 2009 9.113 9.455 8.618 8.863 6,932,340 -0.14(-1.51%)
Jun 09, 2009 9.104 9.196 8.951 8.999 4,015,549 -0.09(-0.96%)
Jun 08, 2009 9.201 9.258 8.911 9.087 5,641,581 +0.01(+0.10%)
Jun 05, 2009 9.350 9.560 9.012 9.078 7,934,792 -0.20(-2.17%)
Jun 04, 2009 7.912 9.547 7.890 9.280 19,234,310 +1.46(+18.67%)
Jun 03, 2009 7.509 7.881 7.342 7.820 6,702,680 +0.21(+2.76%)
Jun 02, 2009 7.807 7.960 7.487 7.610 6,383,474 -0.19(-2.47%)
Jun 01, 2009 7.579 8.157 7.456 7.802 9,172,289 +0.40(+5.45%)
May 29, 2009 7.452 7.478 7.101 7.399 8,678,576 +0.03(+0.36%)
May 28, 2009 7.233 7.421 6.921 7.373 5,639,181 +0.31(+4.34%)
May 27, 2009 7.408 7.482 6.970 7.066 7,012,002 -0.31(-4.16%)
May 26, 2009 6.952 7.636 6.799 7.373 7,657,764 +0.38(+5.39%)
May 22, 2009 7.423 7.531 6.961 6.996 4,122,243 -0.39(-5.28%)
May 21, 2009 7.557 7.561 7.088 7.386 6,422,996 -0.26(-3.38%)
May 20, 2009 7.601 8.105 7.539 7.645 7,430,307 +0.16(+2.17%)
May 19, 2009 7.333 7.776 7.145 7.482 6,958,418 -0.08(-1.04%)
May 18, 2009 6.935 7.693 6.834 7.561 10,204,884 +0.98(+14.85%)
May 15, 2009 7.092 7.127 6.522 6.584 6,531,148 -0.41(-5.83%)
May 14, 2009 7.009 7.320 6.623 6.992 8,923,682 -0.04(-0.62%)
May 13, 2009 7.886 7.934 6.834 7.035 11,603,464 -1.35(-16.06%)
May 12, 2009 8.740 9.056 7.934 8.381 9,025,817 -0.23(-2.70%)
May 11, 2009 8.131 8.933 8.022 8.613 8,409,321 +0.15(+1.81%)
May 08, 2009 8.149 8.631 7.623 8.460 8,522,934 +0.65(+8.31%)
May 07, 2009 8.311 8.438 7.294 7.811 13,270,469 -0.16(-1.98%)
May 06, 2009 7.405 8.003 6.838 7.969 13,837,345 +0.73(+10.15%)
May 05, 2009 8.216 8.344 6.906 7.234 12,783,814 -0.95(-11.58%)
May 04, 2009 7.256 8.182 7.256 8.182 14,051,710 +1.07(+15.00%)
May 01, 2009 7.474 7.610 6.961 7.115 9,019,462 -0.37(-4.91%)
Apr 30, 2009 7.465 7.759 7.166 7.482 7,794,878 +0.36(+5.10%)
Apr 29, 2009 6.731 7.213 6.492 7.119 8,042,245 +0.64(+9.95%)
Apr 28, 2009 6.197 6.803 6.125 6.475 8,300,095 +0.20(+3.27%)
Apr 27, 2009 6.906 6.906 6.108 6.270 8,028,745 -0.68(-9.77%)
Apr 24, 2009 6.774 7.072 6.479 6.949 11,089,444 +0.29(+4.43%)
Apr 23, 2009 6.479 6.731 6.163 6.654 9,308,981 +0.22(+3.38%)
Apr 22, 2009 6.155 7.038 5.907 6.436 11,460,451 +0.23(+3.64%)
Apr 21, 2009 5.066 6.236 4.913 6.210 14,006,995 +0.93(+17.53%)
Apr 20, 2009 6.377 6.377 5.096 5.284 13,939,396 -1.27(-19.40%)
Apr 17, 2009 5.843 7.175 5.630 6.556 15,561,802 +0.71(+12.20%)
Apr 16, 2009 5.591 6.360 5.071 5.843 16,128,444 +0.25(+4.50%)
Apr 15, 2009 5.075 5.591 4.729 5.591 11,915,410 +0.51(+10.08%)
Apr 14, 2009 5.549 6.056 4.934 5.079 16,416,031 -0.55(-9.85%)
Apr 13, 2009 4.921 5.762 4.780 5.634 9,961,003 +0.48(+9.27%)
Apr 09, 2009 4.366 5.284 4.336 5.156 14,081,343 +0.99(+23.90%)
Apr 08, 2009 3.893 4.298 3.833 4.161 9,457,287 +0.34(+8.94%)
Apr 07, 2009 4.068 4.174 3.820 3.820 7,783,240 -0.36(-8.67%)
Apr 06, 2009 4.225 4.396 3.790 4.183 10,239,796 -0.02(-0.41%)
Apr 03, 2009 3.461 4.701 3.436 4.200 25,219,968 +0.77(+22.39%)
Apr 02, 2009 3.316 3.735 3.261 3.432 16,439,577 +0.31(+9.99%)
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.