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
Macerich Co
(NY:
MAC
)
15.12
+0.29 (+1.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2009
2.540
3.222
2.540
3.120
17,617,746
+0.45(+16.77%)
Mar 31, 2009
2.527
2.770
2.505
2.672
14,211,976
+0.19(+7.56%)
Mar 30, 2009
2.514
2.689
2.326
2.484
12,611,170
-0.20(-7.47%)
Mar 26, 2009
2.958
2.962
2.552
2.685
15,684,118
-0.04(-1.41%)
Mar 25, 2009
3.150
3.175
2.476
2.723
14,351,037
-0.23(-7.94%)
Mar 24, 2009
3.073
3.295
2.885
2.958
11,057,843
-0.17(-5.46%)
Mar 23, 2009
2.872
3.248
2.871
3.129
16,756,101
+0.49(+18.42%)
Mar 20, 2009
3.483
3.487
2.642
2.642
14,102,933
-0.89(-25.15%)
Mar 19, 2009
3.957
4.016
3.487
3.530
9,117,783
-0.32(-8.21%)
Mar 18, 2009
3.654
3.918
3.329
3.846
9,845,365
+0.18(+4.77%)
Mar 17, 2009
3.278
3.675
3.116
3.671
7,125,256
+0.40(+12.12%)
Mar 16, 2009
3.730
3.730
3.257
3.274
7,869,371
-0.37(-10.19%)
Mar 13, 2009
4.089
4.196
3.534
3.645
0
-0.32(-8.17%)
Mar 12, 2009
3.760
4.038
3.530
3.969
10,899,631
+0.21(+5.68%)
Mar 11, 2009
4.119
4.144
3.654
3.756
9,454,979
-0.23(-5.78%)
Mar 10, 2009
3.316
4.243
3.163
3.986
12,421,764
+0.88(+28.47%)
Mar 09, 2009
3.030
3.137
2.881
3.103
8,703,109
+0.04(+1.39%)
Mar 06, 2009
3.491
3.607
2.561
3.060
0
-0.41(-11.70%)
Mar 05, 2009
3.803
4.004
3.372
3.466
9,609,241
-0.57(-14.16%)
Mar 04, 2009
3.931
4.260
3.756
4.038
7,374,109
+0.07(+1.72%)
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
.