Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
10.61
10.61
9.853
10.12
41,563,968
-0.41(-3.89%)
Nov 27, 2009
10.58
10.75
10.41
10.53
12,917,461
-0.37(-3.36%)
Nov 25, 2009
10.70
10.92
10.62
10.90
11,808,244
+0.33(+3.17%)
Nov 24, 2009
10.42
10.66
10.38
10.56
18,258,958
+0.17(+1.67%)
Nov 23, 2009
10.79
10.87
10.33
10.39
22,024,672
-0.23(-2.16%)
Nov 20, 2009
10.67
10.88
10.34
10.62
16,868,926
-0.17(-1.55%)
Nov 19, 2009
10.88
10.98
10.66
10.78
12,663,199
-0.18(-1.64%)
Nov 18, 2009
11.05
11.17
10.93
10.96
17,760,322
+0.02(+0.17%)
Nov 17, 2009
11.14
11.40
10.82
10.95
24,250,282
-0.33(-2.92%)
Nov 16, 2009
11.32
11.48
11.19
11.27
18,120,448
+0.10(+0.89%)
Nov 13, 2009
11.01
11.26
10.89
11.17
20,530,860
+0.32(+2.91%)
Nov 12, 2009
11.19
11.39
10.83
10.86
30,435,356
-0.22(-2.02%)
Nov 11, 2009
11.42
11.58
10.93
11.08
88,913,384
-0.97(-8.08%)
Nov 10, 2009
12.25
12.27
11.83
12.06
21,065,664
-0.03(-0.26%)
Nov 09, 2009
12.20
12.20
11.96
12.09
15,678,643
+0.19(+1.56%)
Nov 06, 2009
11.46
11.93
11.34
11.90
28,501,306
+0.86(+7.78%)
Nov 05, 2009
10.85
11.22
10.46
11.04
26,764,246
+0.11(+1.05%)
Nov 04, 2009
11.11
11.21
10.90
10.93
22,768,480
-0.10(-0.90%)
Nov 03, 2009
10.81
11.25
10.61
11.03
24,415,896
+0.04(+0.40%)
Nov 02, 2009
10.98
11.42
10.61
10.98
27,830,042
+0.08(+0.74%)
Oct 30, 2009
11.47
11.47
10.82
10.90
19,505,286
-0.50(-4.36%)
Oct 29, 2009
11.15
11.46
11.02
11.40
17,721,524
+0.43(+3.96%)
Oct 28, 2009
11.24
11.50
10.88
10.96
19,786,846
-0.37(-3.28%)
Oct 27, 2009
11.50
11.60
11.20
11.34
16,421,809
-0.16(-1.35%)
Oct 26, 2009
11.74
11.96
11.43
11.49
14,468,928
-0.22(-1.86%)
Oct 23, 2009
11.88
11.93
11.68
11.71
15,249,916
-0.37(-3.03%)
Oct 22, 2009
11.78
12.21
11.71
12.07
23,161,392
+0.36(+3.07%)
Oct 21, 2009
12.22
12.48
11.69
11.71
25,895,710
-0.56(-4.55%)
Oct 20, 2009
12.31
12.47
12.21
12.27
18,520,114
-0.32(-2.56%)
Oct 19, 2009
12.36
12.70
12.34
12.60
11,613,175
+0.30(+2.42%)
Oct 16, 2009
12.36
12.46
12.07
12.30
14,582,551
-0.20(-1.59%)
Oct 15, 2009
12.80
12.93
12.38
12.50
21,699,892
-0.36(-2.80%)
Oct 14, 2009
12.52
12.87
12.44
12.86
15,905,641
+0.61(+4.96%)
Oct 13, 2009
12.12
12.63
12.04
12.25
24,174,570
+0.07(+0.61%)
Oct 12, 2009
12.09
12.19
11.98
12.17
12,855,266
+0.29(+2.45%)
Oct 09, 2009
12.12
12.16
11.85
11.88
13,226,860
-0.24(-1.95%)
Oct 08, 2009
11.61
12.17
11.40
12.12
25,704,058
+0.58(+5.06%)
Oct 07, 2009
11.56
11.74
11.37
11.53
15,459,170
+0.04(+0.32%)
Oct 06, 2009
11.47
11.83
11.39
11.50
16,129,014
+0.14(+1.26%)
Oct 05, 2009
10.91
11.39
10.86
11.35
18,678,440
+0.56(+5.17%)
Oct 02, 2009
10.48
10.88
10.48
10.80
23,815,290
-0.02(-0.17%)
Oct 01, 2009
11.26
11.40
10.80
10.82
24,727,876
-0.53(-4.70%)
Sep 30, 2009
11.34
11.49
10.95
11.35
16,737,549
+0.02(+0.16%)
Sep 29, 2009
11.18
11.50
11.17
11.33
15,404,765
+0.17(+1.50%)
Sep 28, 2009
11.13
11.31
10.99
11.16
10,058,923
+0.12(+1.12%)
Sep 25, 2009
11.06
11.12
10.84
11.04
15,447,957
-0.14(-1.22%)
Sep 24, 2009
11.53
11.53
11.01
11.17
17,124,504
-0.26(-2.28%)
Sep 23, 2009
11.73
11.80
11.39
11.44
20,028,178
-0.21(-1.81%)
Sep 22, 2009
11.67
11.89
11.50
11.65
27,310,192
+0.61(+5.51%)
Sep 21, 2009
11.06
11.29
10.83
11.04
18,160,804
-0.15(-1.33%)
Sep 18, 2009
11.01
11.22
10.74
11.19
13,691,527
+0.25(+2.27%)
Sep 17, 2009
10.82
11.33
10.72
10.94
19,822,146
+0.12(+1.13%)
Sep 16, 2009
10.98
11.04
10.73
10.82
18,611,432
-0.11(-1.01%)
Sep 15, 2009
10.54
11.16
10.52
10.93
32,842,812
+0.48(+4.63%)
Sep 14, 2009
9.878
10.47
9.797
10.44
16,470,709
+0.47(+4.73%)
Sep 11, 2009
10.10
10.13
9.901
9.971
14,366,426
-0.10(-0.99%)
Sep 10, 2009
9.996
10.11
9.866
10.07
12,389,215
+0.14(+1.37%)
Sep 09, 2009
9.618
10.01
9.425
9.934
22,663,832
+0.34(+3.49%)
Sep 08, 2009
9.456
9.673
9.450
9.599
14,990,019
+0.16(+1.71%)
Sep 04, 2009
9.276
9.462
9.152
9.438
10,826,544
+0.16(+1.74%)
Sep 03, 2009
9.289
9.450
9.096
9.276
21,231,392
+0.12(+1.36%)
Sep 02, 2009
9.307
9.382
9.065
9.152
21,547,606
-0.25(-2.70%)
Sep 01, 2009
9.524
9.990
9.363
9.407
22,415,674
-0.22(-2.32%)
Aug 31, 2009
9.766
9.797
9.493
9.630
12,443,265
-0.24(-2.45%)
Aug 28, 2009
9.828
9.891
9.636
9.872
14,336,849
+0.16(+1.66%)
Aug 27, 2009
9.729
9.786
9.431
9.711
10,627,514
-0.02(-0.25%)
Aug 26, 2009
9.810
9.953
9.630
9.735
14,877,225
-0.10(-1.01%)
Aug 25, 2009
9.599
10.11
9.487
9.835
22,714,836
+0.33(+3.46%)
Aug 24, 2009
9.562
9.686
9.475
9.506
12,589,328
-0.02(-0.20%)
Aug 21, 2009
9.357
9.673
9.251
9.524
18,043,412
+0.29(+3.09%)
Aug 20, 2009
9.090
9.301
8.985
9.239
16,841,048
+0.17(+1.85%)
Aug 19, 2009
8.873
9.103
8.743
9.072
19,043,790
+0.06(+0.62%)
Aug 18, 2009
9.047
9.121
8.693
9.016
21,947,692
+0.01(+0.07%)
Aug 17, 2009
9.189
9.289
8.879
9.009
24,810,152
-0.49(-5.16%)
Aug 14, 2009
10.01
10.11
9.413
9.500
22,612,086
-0.52(-5.20%)
Aug 13, 2009
10.18
10.26
9.847
10.02
31,593,076
-0.16(-1.53%)
Aug 12, 2009
9.555
10.32
9.512
10.18
42,209,176
+0.58(+6.01%)
Aug 11, 2009
9.469
9.822
9.270
9.599
25,715,468
+0.15(+1.58%)
Aug 10, 2009
9.915
9.965
9.307
9.450
22,534,584
-0.47(-4.75%)
Aug 07, 2009
9.413
10.00
9.289
9.922
21,899,424
+0.61(+6.53%)
Aug 06, 2009
9.258
9.891
9.146
9.313
29,828,276
+0.49(+5.56%)
Aug 05, 2009
8.631
8.904
8.423
8.823
18,794,892
+0.13(+1.50%)
Aug 04, 2009
8.923
8.997
8.643
8.693
14,400,109
-0.29(-3.25%)
Aug 03, 2009
8.780
9.047
8.619
8.985
17,235,306
+0.35(+4.10%)
Jul 31, 2009
8.538
8.761
8.432
8.631
14,268,346
+0.19(+2.20%)
Jul 30, 2009
8.370
8.637
8.327
8.445
10,130,562
+0.20(+2.48%)
Jul 29, 2009
8.209
8.488
8.073
8.240
11,027,142
-0.03(-0.38%)
Jul 28, 2009
8.054
8.283
8.054
8.271
12,493,511
+0.07(+0.91%)
Jul 27, 2009
8.370
8.420
8.091
8.197
13,454,123
-0.22(-2.65%)
Jul 24, 2009
8.159
8.451
8.004
8.420
16,877,746
+0.18(+2.18%)
Jul 23, 2009
7.855
8.519
7.762
8.240
29,357,884
+0.38(+4.81%)
Jul 22, 2009
7.663
8.010
7.539
7.862
14,617,524
+0.16(+2.10%)
Jul 21, 2009
7.967
8.023
7.539
7.700
14,358,411
-0.19(-2.44%)
Jul 20, 2009
7.440
7.930
7.440
7.893
18,167,454
+0.50(+6.80%)
Jul 17, 2009
7.291
7.458
7.191
7.390
13,156,839
+0.07(+1.02%)
Jul 16, 2009
7.328
7.390
7.086
7.316
14,421,768
-0.09(-1.17%)
Jul 15, 2009
6.968
7.458
6.894
7.402
23,482,458
+0.56(+8.26%)
Jul 14, 2009
6.645
6.856
6.484
6.838
13,778,393
+0.23(+3.47%)
Jul 13, 2009
6.503
6.645
6.459
6.608
17,903,810
+0.02(+0.38%)
Jul 10, 2009
6.577
6.763
6.534
6.583
16,227,443
-0.01(-0.19%)
Jul 09, 2009
6.670
6.887
6.580
6.596
19,815,314
-0.04(-0.56%)
Jul 08, 2009
6.732
6.801
6.521
6.633
16,695,435
-0.06(-0.93%)
Jul 07, 2009
6.869
6.894
6.683
6.695
9,956,659
-0.17(-2.44%)
Jul 06, 2009
6.738
7.018
6.670
6.863
16,073,550
+0.04(+0.55%)
Jul 02, 2009
7.136
7.185
6.825
6.825
12,945,013
-0.46(-6.30%)
Jul 01, 2009
7.378
7.570
7.260
7.285
9,740,205
-0.01(-0.17%)
Jun 30, 2009
7.421
7.502
7.136
7.297
12,595,837
-0.11(-1.51%)
Jun 29, 2009
7.285
7.502
7.185
7.409
15,152,479
+0.17(+2.31%)
Jun 26, 2009
7.378
7.421
7.170
7.241
9,532,171
-0.10(-1.35%)
Jun 25, 2009
7.285
7.427
7.210
7.340
16,023,926
+0.27(+3.86%)
Jun 24, 2009
6.832
7.198
6.776
7.067
19,289,846
+0.31(+4.59%)
Jun 23, 2009
7.055
7.098
6.707
6.757
23,948,394
-0.30(-4.22%)
Jun 22, 2009
6.881
7.129
6.704
7.055
27,035,380
-0.01(-0.18%)
Jun 19, 2009
6.639
7.098
6.639
7.067
29,794,182
+0.47(+7.15%)
Jun 18, 2009
6.993
7.005
6.496
6.596
26,187,298
-0.37(-5.34%)
Jun 17, 2009
6.937
7.185
6.714
6.968
27,364,072
-0.01(-0.18%)
Jun 16, 2009
7.433
7.452
6.863
6.980
20,485,748
-0.42(-5.62%)
Jun 15, 2009
7.613
7.613
7.291
7.396
15,014,170
-0.38(-4.87%)
Jun 12, 2009
7.440
7.806
7.266
7.775
19,476,544
+0.33(+4.42%)
Jun 11, 2009
7.831
7.893
7.433
7.446
18,864,340
-0.39(-4.99%)
Jun 10, 2009
8.060
8.116
7.554
7.837
16,239,146
-0.12(-1.48%)
Jun 09, 2009
7.955
8.041
7.818
7.955
10,352,909
+0.03(+0.39%)
Jun 08, 2009
7.793
8.035
7.688
7.924
11,444,171
-0.02(-0.31%)
Jun 05, 2009
8.271
8.296
7.812
7.948
15,926,718
-0.04(-0.54%)
Jun 04, 2009
8.178
8.252
7.725
7.992
18,739,220
-0.27(-3.30%)
Jun 03, 2009
8.482
8.494
8.017
8.265
20,034,668
-0.34(-3.97%)
Jun 02, 2009
8.221
8.718
8.097
8.606
25,004,992
+0.27(+3.20%)
Jun 01, 2009
7.384
8.401
7.384
8.339
34,173,884
+1.09(+15.07%)
May 29, 2009
7.061
7.247
6.925
7.247
15,099,031
+0.32(+4.57%)
May 28, 2009
7.272
7.309
6.844
6.931
18,566,434
-0.24(-3.37%)
May 27, 2009
7.266
7.595
7.111
7.173
16,798,782
-0.18(-2.45%)
May 26, 2009
6.825
7.415
6.794
7.353
16,011,733
+0.41(+5.90%)
May 22, 2009
7.074
7.173
6.794
6.943
11,563,705
-0.06(-0.80%)
May 21, 2009
7.229
7.303
6.887
6.999
17,063,742
-0.36(-4.89%)
May 20, 2009
7.775
8.029
7.316
7.359
20,782,362
-0.28(-3.66%)
May 19, 2009
7.607
7.793
7.396
7.638
20,493,402
+0.11(+1.40%)
May 18, 2009
7.495
7.626
7.353
7.533
26,591,420
+0.50(+7.15%)
May 15, 2009
7.030
7.415
6.937
7.030
21,921,850
+0.01(+0.09%)
May 14, 2009
7.235
7.371
6.974
7.024
27,323,804
-0.12(-1.74%)
May 13, 2009
7.446
7.502
7.074
7.148
25,059,678
-0.52(-6.72%)
May 12, 2009
7.955
8.060
7.483
7.663
22,154,112
-0.21(-2.68%)
May 11, 2009
7.731
8.066
7.545
7.874
21,290,822
-0.09(-1.09%)
May 08, 2009
8.054
8.346
7.775
7.961
24,911,918
+0.08(+1.02%)
May 07, 2009
8.761
8.861
7.831
7.880
32,886,352
-0.64(-7.50%)
May 06, 2009
9.227
9.462
8.377
8.519
31,818,250
-0.54(-5.96%)
May 05, 2009
9.115
9.487
8.972
9.059
24,564,566
-0.10(-1.08%)
May 04, 2009
8.488
9.258
8.408
9.158
24,477,350
+0.78(+9.25%)
May 01, 2009
8.476
8.693
8.246
8.383
16,675,783
-0.11(-1.24%)
Apr 30, 2009
8.172
8.743
8.010
8.488
21,828,556
+0.44(+5.47%)
Apr 29, 2009
7.595
8.252
7.483
8.048
23,128,554
+0.24(+3.10%)
Apr 28, 2009
7.781
50.29
7.744
7.806
16,385,610
-0.20(-2.48%)
Apr 27, 2009
8.048
8.277
7.632
8.004
18,322,964
-0.20(-2.49%)
Apr 24, 2009
7.911
8.346
7.893
8.209
23,308,318
+0.38(+4.83%)
Apr 23, 2009
7.917
8.190
7.489
7.831
18,605,586
-0.04(-0.55%)
Apr 22, 2009
7.601
8.414
7.601
7.874
29,994,644
+0.16(+2.01%)
Apr 21, 2009
7.359
7.880
7.043
7.719
19,391,938
+0.35(+4.80%)
Apr 20, 2009
7.762
7.911
7.328
7.365
18,931,840
-0.76(-9.39%)
Apr 17, 2009
7.688
8.209
7.632
8.128
18,903,888
+0.36(+4.63%)
Apr 16, 2009
7.260
7.930
7.094
7.768
19,139,350
+0.60(+8.30%)
Apr 15, 2009
7.371
7.433
6.961
7.173
28,371,290
-0.27(-3.59%)
Apr 14, 2009
7.558
7.731
7.322
7.440
29,386,942
-0.58(-7.27%)
Apr 13, 2009
7.291
8.128
7.160
8.023
31,793,944
+0.65(+8.84%)
Apr 09, 2009
6.521
7.371
6.515
7.371
44,075,096
+0.97(+15.12%)
Apr 08, 2009
6.075
6.434
6.050
6.403
18,587,944
+0.38(+6.39%)
Apr 07, 2009
6.037
6.078
5.898
6.019
13,185,344
-0.16(-2.51%)
Apr 06, 2009
6.379
6.391
5.957
6.174
18,455,594
-0.25(-3.96%)
Apr 03, 2009
6.205
6.472
6.081
6.428
22,864,770
+0.11(+1.77%)
Apr 02, 2009
5.789
6.515
5.659
6.317
25,046,340
+0.71(+12.74%)
Apr 01, 2009
5.181
5.722
5.181
5.603
22,750,748
+0.08(+1.46%)
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%)
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
.