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 (%)
Feb 26, 2010
11.95
12.00
11.80
11.87
18,342,440
-0.08(-0.67%)
Feb 25, 2010
11.87
12.01
11.80
11.95
26,872,724
-0.15(-1.23%)
Feb 24, 2010
11.51
12.12
11.51
12.10
24,592,866
+0.53(+4.55%)
Feb 23, 2010
11.40
11.69
11.33
11.57
22,973,200
+0.12(+1.08%)
Feb 22, 2010
11.54
11.69
11.36
11.45
26,792,108
-0.04(-0.38%)
Feb 19, 2010
11.21
11.55
11.21
11.49
13,406,347
+0.24(+2.09%)
Feb 18, 2010
11.07
11.34
10.95
11.26
15,566,692
+0.14(+1.28%)
Feb 17, 2010
11.06
11.22
11.01
11.12
13,689,677
+0.02(+0.22%)
Feb 16, 2010
10.72
11.11
10.72
11.09
16,135,220
+0.35(+3.29%)
Feb 12, 2010
10.48
10.74
10.74
10.74
13,157,558
+0.12(+1.11%)
Feb 11, 2010
10.34
10.63
10.25
10.62
13,525,357
+0.24(+2.27%)
Feb 10, 2010
10.37
10.48
10.24
10.38
16,181,201
+0.02(+0.24%)
Feb 09, 2010
10.21
10.46
10.12
10.36
15,587,905
+0.14(+1.33%)
Feb 08, 2010
10.21
10.35
10.07
10.22
17,914,298
+0.04(+0.43%)
Feb 05, 2010
10.33
10.37
9.795
10.18
24,377,894
-0.15(-1.50%)
Feb 04, 2010
10.43
10.58
10.17
10.33
41,656,496
+0.27(+2.65%)
Feb 03, 2010
9.925
10.10
9.852
10.07
14,521,344
+0.02(+0.19%)
Feb 02, 2010
9.851
10.12
9.777
10.05
18,534,172
+0.40(+4.18%)
Feb 01, 2010
9.677
9.870
9.510
9.646
33,920,032
-0.23(-2.32%)
Jan 29, 2010
9.994
10.12
9.870
9.876
21,860,730
+0.09(+0.95%)
Jan 28, 2010
9.795
9.894
9.628
9.783
18,707,634
+0.07(+0.70%)
Jan 27, 2010
9.758
9.888
9.584
9.715
14,746,524
-0.09(-0.95%)
Jan 26, 2010
9.634
9.963
9.541
9.808
20,286,970
+0.18(+1.87%)
Jan 25, 2010
9.777
9.839
9.597
9.628
14,378,767
-0.02(-0.26%)
Jan 22, 2010
9.795
9.987
9.584
9.653
23,590,490
-0.11(-1.08%)
Jan 21, 2010
10.22
10.38
9.739
9.758
24,834,860
-0.43(-4.26%)
Jan 20, 2010
10.28
10.32
10.11
10.19
13,452,669
-0.15(-1.50%)
Jan 19, 2010
10.24
10.38
10.24
10.35
10,000,978
+0.09(+0.85%)
Jan 15, 2010
10.24
10.26
10.26
10.26
12,680,744
+0.02(+0.24%)
Jan 14, 2010
10.13
10.27
10.02
10.24
11,718,157
+0.04(+0.43%)
Jan 13, 2010
10.20
10.39
10.16
10.19
18,192,220
+0.04(+0.43%)
Jan 12, 2010
10.17
10.31
10.04
10.15
14,960,007
-0.15(-1.50%)
Jan 11, 2010
10.61
10.61
10.15
10.30
21,130,158
-0.19(-1.77%)
Jan 08, 2010
10.63
10.66
10.45
10.49
21,321,194
-0.35(-3.26%)
Jan 07, 2010
10.87
10.95
10.51
10.84
32,163,196
+0.24(+2.28%)
Jan 06, 2010
10.51
10.72
10.46
10.60
21,357,652
+0.15(+1.42%)
Jan 05, 2010
10.55
10.67
10.41
10.45
16,019,539
-0.12(-1.17%)
Jan 04, 2010
10.48
10.76
10.42
10.58
14,231,971
+0.19(+1.79%)
Dec 31, 2009
10.67
10.39
10.39
10.39
8,277,631
-0.29(-2.67%)
Dec 30, 2009
10.85
10.94
10.64
10.68
9,946,803
-0.27(-2.44%)
Dec 29, 2009
11.05
11.10
10.76
10.94
9,935,466
-0.07(-0.62%)
Dec 28, 2009
10.93
11.20
10.92
11.01
13,838,595
+0.12(+1.08%)
Dec 24, 2009
10.99
11.08
10.87
10.89
3,729,949
-0.10(-0.90%)
Dec 23, 2009
10.79
11.02
10.69
10.99
11,500,088
+0.18(+1.66%)
Dec 22, 2009
10.97
10.97
10.71
10.81
12,409,179
+0.09(+0.81%)
Dec 21, 2009
10.51
10.93
10.33
10.73
20,073,820
+0.21(+2.00%)
Dec 18, 2009
10.57
10.66
10.32
10.51
21,838,024
-0.02(-0.24%)
Dec 17, 2009
10.55
10.85
10.45
10.54
21,040,676
-0.16(-1.51%)
Dec 16, 2009
10.53
10.84
10.53
10.70
17,619,426
+0.20(+1.95%)
Dec 15, 2009
10.68
10.78
10.45
10.50
15,233,910
-0.34(-3.15%)
Dec 14, 2009
10.83
10.85
10.73
10.84
18,027,638
+0.29(+2.70%)
Dec 11, 2009
10.17
10.61
10.08
10.55
26,438,692
+0.59(+5.91%)
Dec 10, 2009
10.14
10.35
9.919
9.963
21,389,108
-0.12(-1.23%)
Dec 09, 2009
10.26
10.26
9.919
10.09
18,511,472
-0.07(-0.73%)
Dec 08, 2009
10.12
10.26
9.938
10.16
17,966,814
+0.01(+0.06%)
Dec 07, 2009
9.969
10.20
9.913
10.15
19,713,512
+0.25(+2.50%)
Dec 04, 2009
9.956
10.27
9.684
9.907
27,108,880
+0.11(+1.08%)
Dec 03, 2009
9.845
9.938
9.597
9.801
38,570,516
-0.30(-3.01%)
Dec 02, 2009
9.969
10.12
9.950
10.11
22,320,374
+0.18(+1.81%)
Dec 01, 2009
10.19
10.29
9.894
9.925
28,590,166
-0.19(-1.84%)
Nov 30, 2009
10.60
10.60
9.845
10.11
41,600,028
-0.41(-3.89%)
Nov 27, 2009
10.57
10.74
10.40
10.52
12,928,668
-0.37(-3.36%)
Nov 25, 2009
10.69
10.91
10.61
10.89
11,818,489
+0.33(+3.17%)
Nov 24, 2009
10.41
10.65
10.37
10.55
18,274,800
+0.17(+1.67%)
Nov 23, 2009
10.78
10.86
10.32
10.38
22,043,780
-0.23(-2.16%)
Nov 20, 2009
10.66
10.87
10.33
10.61
16,883,562
-0.17(-1.55%)
Nov 19, 2009
10.87
10.97
10.65
10.77
12,674,185
-0.18(-1.64%)
Nov 18, 2009
11.04
11.17
10.92
10.95
17,775,730
+0.02(+0.17%)
Nov 17, 2009
11.13
11.39
10.81
10.94
24,271,322
-0.33(-2.92%)
Nov 16, 2009
11.31
11.47
11.18
11.26
18,136,170
+0.10(+0.89%)
Nov 13, 2009
11.00
11.25
10.88
11.17
20,548,674
+0.32(+2.91%)
Nov 12, 2009
11.18
11.38
10.82
10.85
30,461,762
-0.22(-2.02%)
Nov 11, 2009
11.41
11.57
10.92
11.07
88,990,520
-0.97(-8.08%)
Nov 10, 2009
12.24
12.26
11.82
12.05
21,083,942
-0.03(-0.26%)
Nov 09, 2009
12.19
12.19
11.95
12.08
15,692,246
+0.19(+1.56%)
Nov 06, 2009
11.45
11.92
11.33
11.89
28,526,034
+0.86(+7.78%)
Nov 05, 2009
10.84
11.21
10.45
11.03
26,787,466
+0.11(+1.05%)
Nov 04, 2009
11.10
11.20
10.89
10.92
22,788,234
-0.10(-0.90%)
Nov 03, 2009
10.80
11.24
10.60
11.02
24,437,080
+0.04(+0.40%)
Nov 02, 2009
10.97
11.41
10.60
10.97
27,854,188
+0.08(+0.74%)
Oct 30, 2009
11.46
11.46
10.81
10.89
19,522,208
-0.50(-4.35%)
Oct 29, 2009
11.14
11.45
11.01
11.39
17,736,900
+0.43(+3.96%)
Oct 28, 2009
11.23
11.49
10.87
10.95
19,804,014
-0.37(-3.28%)
Oct 27, 2009
11.49
11.59
11.19
11.33
16,436,057
-0.16(-1.35%)
Oct 26, 2009
11.73
11.95
11.42
11.48
14,481,481
-0.22(-1.85%)
Oct 23, 2009
11.87
11.92
11.67
11.70
15,263,147
-0.37(-3.03%)
Oct 22, 2009
11.77
12.19
11.70
12.06
23,181,486
+0.36(+3.07%)
Oct 21, 2009
12.21
12.47
11.68
11.70
25,918,176
-0.56(-4.55%)
Oct 20, 2009
12.30
12.45
12.20
12.26
18,536,182
-0.32(-2.56%)
Oct 19, 2009
12.35
12.69
12.32
12.58
11,623,250
+0.30(+2.42%)
Oct 16, 2009
12.35
12.45
12.06
12.29
14,595,203
-0.20(-1.59%)
Oct 15, 2009
12.79
12.92
12.37
12.49
21,718,718
-0.36(-2.80%)
Oct 14, 2009
12.51
12.86
12.43
12.85
15,919,441
+0.61(+4.96%)
Oct 13, 2009
12.11
12.62
12.03
12.24
24,195,544
+0.07(+0.61%)
Oct 12, 2009
12.08
12.18
11.96
12.16
12,866,419
+0.29(+2.45%)
Oct 09, 2009
12.11
12.15
11.84
11.87
13,238,336
-0.24(-1.95%)
Oct 08, 2009
11.60
12.16
11.39
12.11
25,726,360
+0.58(+5.06%)
Oct 07, 2009
11.55
11.73
11.36
11.52
15,472,582
+0.04(+0.32%)
Oct 06, 2009
11.46
11.82
11.38
11.49
16,143,008
+0.14(+1.26%)
Oct 05, 2009
10.90
11.38
10.85
11.35
18,694,646
+0.56(+5.17%)
Oct 02, 2009
10.47
10.87
10.47
10.79
23,835,952
-0.02(-0.17%)
Oct 01, 2009
11.25
11.39
10.79
10.81
24,749,330
-0.53(-4.70%)
Sep 30, 2009
11.33
11.48
10.94
11.34
16,752,070
+0.02(+0.16%)
Sep 29, 2009
11.17
11.49
11.17
11.32
15,418,131
+0.17(+1.50%)
Sep 28, 2009
11.12
11.30
10.99
11.15
10,067,650
+0.12(+1.12%)
Sep 25, 2009
11.05
11.11
10.83
11.03
15,461,360
-0.14(-1.22%)
Sep 24, 2009
11.52
11.52
11.00
11.17
17,139,360
-0.26(-2.28%)
Sep 23, 2009
11.72
11.79
11.38
11.43
20,045,554
-0.21(-1.81%)
Sep 22, 2009
11.66
11.88
11.49
11.64
27,333,886
+0.61(+5.51%)
Sep 21, 2009
11.05
11.28
10.82
11.03
18,176,560
-0.15(-1.33%)
Sep 18, 2009
11.00
11.21
10.73
11.18
13,703,406
+0.25(+2.27%)
Sep 17, 2009
10.81
11.32
10.71
10.93
19,839,344
+0.12(+1.13%)
Sep 16, 2009
10.97
11.04
10.73
10.81
18,627,580
-0.11(-1.01%)
Sep 15, 2009
10.53
11.15
10.51
10.92
32,871,306
+0.48(+4.63%)
Sep 14, 2009
9.870
10.46
9.789
10.43
16,484,999
+0.47(+4.73%)
Sep 11, 2009
10.09
10.12
9.893
9.963
14,378,890
-0.10(-0.99%)
Sep 10, 2009
9.987
10.11
9.857
10.06
12,399,964
+0.14(+1.37%)
Sep 09, 2009
9.609
10.000
9.417
9.925
22,683,496
+0.33(+3.49%)
Sep 08, 2009
9.448
9.665
9.442
9.591
15,003,025
+0.16(+1.71%)
Sep 04, 2009
9.268
9.454
9.144
9.429
10,835,937
+0.16(+1.74%)
Sep 03, 2009
9.281
9.442
9.088
9.268
21,249,814
+0.12(+1.36%)
Sep 02, 2009
9.299
9.374
9.057
9.144
21,566,302
-0.25(-2.70%)
Sep 01, 2009
9.516
9.981
9.355
9.398
22,435,122
-0.22(-2.32%)
Aug 31, 2009
9.758
9.789
9.485
9.622
12,454,060
-0.24(-2.45%)
Aug 28, 2009
9.820
9.882
9.628
9.863
14,349,288
+0.16(+1.66%)
Aug 27, 2009
9.721
9.778
9.423
9.702
10,636,735
-0.02(-0.25%)
Aug 26, 2009
9.801
9.944
9.622
9.727
14,890,133
-0.10(-1.01%)
Aug 25, 2009
9.591
10.10
9.479
9.826
22,734,542
+0.33(+3.46%)
Aug 24, 2009
9.553
9.677
9.467
9.498
12,600,250
-0.02(-0.20%)
Aug 21, 2009
9.349
9.665
9.243
9.516
18,059,066
+0.29(+3.09%)
Aug 20, 2009
9.082
9.293
8.977
9.231
16,855,660
+0.17(+1.85%)
Aug 19, 2009
8.865
9.095
8.735
9.064
19,060,312
+0.06(+0.62%)
Aug 18, 2009
9.039
9.113
8.685
9.008
21,966,734
+0.01(+0.07%)
Aug 17, 2009
9.181
9.281
8.871
9.002
24,831,678
-0.49(-5.16%)
Aug 14, 2009
10.01
10.11
9.405
9.491
22,631,706
-0.52(-5.20%)
Aug 13, 2009
10.17
10.25
9.839
10.01
31,620,486
-0.15(-1.52%)
Aug 12, 2009
9.547
10.32
9.504
10.17
42,245,800
+0.58(+6.01%)
Aug 11, 2009
9.460
9.814
9.262
9.591
25,737,780
+0.15(+1.58%)
Aug 10, 2009
9.907
9.956
9.299
9.442
22,554,136
-0.47(-4.75%)
Aug 07, 2009
9.405
9.994
9.281
9.913
21,918,424
+0.61(+6.53%)
Aug 06, 2009
9.250
9.882
9.138
9.305
29,854,156
+0.49(+5.56%)
Aug 05, 2009
8.623
8.896
8.416
8.816
18,811,198
+0.13(+1.50%)
Aug 04, 2009
8.915
8.989
8.636
8.686
14,412,603
-0.29(-3.25%)
Aug 03, 2009
8.772
9.039
8.611
8.977
17,250,260
+0.35(+4.10%)
Jul 31, 2009
8.530
8.754
8.425
8.623
14,280,725
+0.19(+2.20%)
Jul 30, 2009
8.363
8.630
8.320
8.437
10,139,351
+0.20(+2.48%)
Jul 29, 2009
8.202
8.481
8.066
8.233
11,036,709
-0.03(-0.38%)
Jul 28, 2009
8.047
8.276
8.047
8.264
12,504,350
+0.07(+0.91%)
Jul 27, 2009
8.363
8.413
8.084
8.190
13,465,796
-0.22(-2.65%)
Jul 24, 2009
8.152
8.444
7.997
8.413
16,892,388
+0.18(+2.18%)
Jul 23, 2009
7.849
8.512
7.756
8.233
29,383,356
+0.38(+4.81%)
Jul 22, 2009
7.656
8.004
7.532
7.855
14,630,206
+0.16(+2.10%)
Jul 21, 2009
7.960
8.016
7.532
7.694
14,370,868
-0.19(-2.44%)
Jul 20, 2009
7.433
7.923
7.433
7.886
18,183,216
+0.50(+6.80%)
Jul 17, 2009
7.284
7.452
7.185
7.384
13,168,254
+0.07(+1.02%)
Jul 16, 2009
7.322
7.384
7.080
7.309
14,434,280
-0.09(-1.17%)
Jul 15, 2009
6.962
7.452
6.888
7.396
23,502,832
+0.56(+8.26%)
Jul 14, 2009
6.640
6.850
6.478
6.832
13,790,347
+0.23(+3.47%)
Jul 13, 2009
6.497
6.640
6.454
6.602
17,919,344
+0.02(+0.38%)
Jul 10, 2009
6.571
6.757
6.528
6.578
16,241,523
-0.01(-0.19%)
Jul 09, 2009
6.664
6.881
6.575
6.590
19,832,506
-0.04(-0.56%)
Jul 08, 2009
6.726
6.795
6.516
6.627
16,709,920
-0.06(-0.93%)
Jul 07, 2009
6.863
6.888
6.677
6.689
9,965,298
-0.17(-2.44%)
Jul 06, 2009
6.733
7.012
6.664
6.857
16,087,495
+0.04(+0.55%)
Jul 02, 2009
7.129
7.179
6.819
6.819
12,956,245
-0.46(-6.30%)
Jul 01, 2009
7.371
7.563
7.253
7.278
9,748,655
-0.01(-0.17%)
Jun 30, 2009
7.415
7.495
7.129
7.291
12,606,765
-0.11(-1.51%)
Jun 29, 2009
7.278
7.495
7.179
7.402
15,165,626
+0.17(+2.31%)
Jun 26, 2009
7.371
7.415
7.163
7.235
9,540,441
-0.10(-1.35%)
Jun 25, 2009
7.278
7.421
7.204
7.334
16,037,828
+0.27(+3.86%)
Jun 24, 2009
6.826
7.191
6.770
7.061
19,306,582
+0.31(+4.59%)
Jun 23, 2009
7.049
7.092
6.702
6.751
23,969,170
-0.30(-4.22%)
Jun 22, 2009
6.875
7.123
6.699
7.049
27,058,836
-0.01(-0.18%)
Jun 19, 2009
6.633
7.092
6.633
7.061
29,820,030
+0.47(+7.15%)
Jun 18, 2009
6.987
6.999
6.491
6.590
26,210,018
-0.37(-5.34%)
Jun 17, 2009
6.931
7.179
6.708
6.962
27,387,814
-0.01(-0.18%)
Jun 16, 2009
7.427
7.446
6.857
6.974
20,503,522
-0.42(-5.62%)
Jun 15, 2009
7.607
7.607
7.284
7.390
15,027,196
-0.38(-4.87%)
Jun 12, 2009
7.433
7.799
7.260
7.768
19,493,442
+0.33(+4.42%)
Jun 11, 2009
7.824
7.886
7.427
7.439
18,880,708
-0.39(-4.99%)
Jun 10, 2009
8.053
8.109
7.548
7.830
16,253,235
-0.12(-1.48%)
Jun 09, 2009
7.948
8.035
7.811
7.948
10,361,891
+0.03(+0.39%)
Jun 08, 2009
7.787
8.028
7.681
7.917
11,454,101
-0.02(-0.31%)
Jun 05, 2009
8.264
8.289
7.805
7.942
15,940,536
-0.04(-0.54%)
Jun 04, 2009
8.171
8.245
7.718
7.985
18,755,478
-0.27(-3.30%)
Jun 03, 2009
8.475
8.487
8.010
8.258
20,052,052
-0.34(-3.97%)
Jun 02, 2009
8.214
8.710
8.090
8.599
25,026,686
+0.27(+3.20%)
Jun 01, 2009
7.377
8.394
7.377
8.332
34,203,536
+1.09(+15.07%)
May 29, 2009
7.055
7.241
6.919
7.241
15,112,131
+0.32(+4.57%)
May 28, 2009
7.266
7.303
6.838
6.925
18,582,542
-0.24(-3.37%)
May 27, 2009
7.260
7.588
7.105
7.167
16,813,356
-0.18(-2.45%)
May 26, 2009
6.819
7.408
6.788
7.346
16,025,625
+0.41(+5.90%)
May 22, 2009
7.067
7.167
6.788
6.937
11,573,738
-0.06(-0.80%)
May 21, 2009
7.222
7.297
6.881
6.993
17,078,546
-0.36(-4.89%)
May 20, 2009
7.768
8.022
7.309
7.353
20,800,394
-0.28(-3.66%)
May 19, 2009
7.601
7.787
7.390
7.632
20,511,182
+0.11(+1.40%)
May 18, 2009
7.489
7.619
7.346
7.526
26,614,492
+0.50(+7.15%)
May 15, 2009
7.024
7.408
6.931
7.024
21,940,870
+0.01(+0.09%)
May 14, 2009
7.229
7.365
6.968
7.018
27,347,510
-0.12(-1.74%)
May 13, 2009
7.439
7.495
7.067
7.142
25,081,420
-0.51(-6.72%)
May 12, 2009
7.948
8.053
7.477
7.656
22,173,332
-0.21(-2.68%)
May 11, 2009
7.725
8.059
7.539
7.867
21,309,294
-0.09(-1.09%)
May 08, 2009
8.047
8.338
7.768
7.954
24,933,532
+0.08(+1.02%)
May 07, 2009
8.754
8.853
7.824
7.873
32,914,884
-0.64(-7.50%)
May 06, 2009
9.219
9.454
8.369
8.512
31,845,856
-0.54(-5.96%)
May 05, 2009
9.107
9.479
8.964
9.051
24,585,878
-0.10(-1.08%)
May 04, 2009
8.481
9.250
8.400
9.150
24,498,586
+0.77(+9.25%)
May 01, 2009
8.468
8.685
8.239
8.376
16,690,251
-0.11(-1.24%)
Apr 30, 2009
8.165
8.735
8.004
8.481
21,847,494
+0.44(+5.47%)
Apr 29, 2009
7.588
8.245
7.477
8.041
23,148,620
+0.24(+3.10%)
Apr 28, 2009
7.774
50.25
7.737
7.799
16,399,826
-0.20(-2.48%)
Apr 27, 2009
8.041
8.270
7.625
7.997
18,338,862
-0.20(-2.49%)
Apr 24, 2009
7.904
8.338
7.886
8.202
23,328,542
+0.38(+4.83%)
Apr 23, 2009
7.911
8.183
7.483
7.824
18,621,730
-0.04(-0.55%)
Apr 22, 2009
7.594
8.406
7.594
7.867
30,020,668
+0.15(+2.01%)
Apr 21, 2009
7.353
7.873
7.036
7.712
19,408,764
+0.35(+4.80%)
Apr 20, 2009
7.756
7.904
7.322
7.359
18,948,266
-0.76(-9.39%)
Apr 17, 2009
7.681
8.202
7.625
8.121
18,920,288
+0.36(+4.63%)
Apr 16, 2009
7.253
7.923
7.088
7.762
19,155,956
+0.60(+8.30%)
Apr 15, 2009
7.365
7.427
6.955
7.167
28,395,904
-0.27(-3.59%)
Apr 14, 2009
7.551
7.725
7.315
7.433
29,412,438
-0.58(-7.27%)
Apr 13, 2009
7.284
8.121
7.154
8.016
31,821,528
+0.65(+8.84%)
Apr 09, 2009
6.516
7.365
6.509
7.365
44,113,336
+0.97(+15.12%)
Apr 08, 2009
6.069
6.429
6.044
6.398
18,604,072
+0.38(+6.39%)
Apr 07, 2009
6.032
6.072
5.893
6.013
13,196,784
-0.15(-2.51%)
Apr 06, 2009
6.373
6.385
5.952
6.168
18,471,606
-0.25(-3.96%)
Apr 03, 2009
6.199
6.466
6.075
6.423
22,884,608
+0.11(+1.77%)
Apr 02, 2009
5.784
6.509
5.654
6.311
25,068,070
+0.71(+12.74%)
Apr 01, 2009
5.177
5.717
5.177
5.598
22,770,486
+0.08(+1.46%)
Mar 31, 2009
5.586
5.629
5.195
5.518
19,358,540
-0.01(-0.11%)
Mar 30, 2009
5.846
5.846
5.369
5.524
17,934,446
-0.46(-7.76%)
Mar 26, 2009
5.573
6.069
5.573
5.989
19,476,644
+0.55(+10.15%)
Mar 25, 2009
5.666
5.877
5.164
5.437
27,467,366
-0.19(-3.31%)
Mar 24, 2009
5.406
5.893
5.332
5.623
26,540,682
+0.13(+2.37%)
Mar 23, 2009
5.270
5.518
5.251
5.493
21,142,608
+0.53(+10.75%)
Mar 20, 2009
5.443
5.493
4.873
4.960
20,216,958
-0.57(-10.31%)
Mar 19, 2009
5.697
5.728
5.375
5.530
20,273,990
-0.11(-1.87%)
Mar 18, 2009
5.003
5.741
5.003
5.635
29,931,978
+0.46(+8.86%)
Mar 17, 2009
4.935
5.214
4.774
5.177
17,805,382
+0.27(+5.56%)
Mar 16, 2009
5.251
5.344
4.898
4.904
11,817,828
-0.26(-5.04%)
Mar 13, 2009
5.090
5.294
4.907
5.164
0
+0.01(+0.12%)
Mar 12, 2009
4.860
5.245
4.705
5.158
24,402,296
+0.29(+5.99%)
Mar 11, 2009
4.612
4.991
4.538
4.867
25,922,168
+0.30(+6.66%)
Mar 10, 2009
4.340
4.699
4.315
4.563
27,976,340
+0.35(+8.24%)
Mar 09, 2009
4.228
4.563
4.135
4.216
19,811,246
-0.09(-2.02%)
Mar 06, 2009
4.371
4.619
4.123
4.302
0
+0.22(+5.47%)
Mar 05, 2009
4.414
4.482
3.887
4.079
28,121,436
-0.48(-10.48%)
Mar 04, 2009
4.637
4.693
4.389
4.557
18,786,136
-0.01(-0.27%)
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
.