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 (%)
Jun 30, 2010
11.13
11.46
11.10
11.16
391
+0.08(+0.73%)
Jun 29, 2010
11.49
11.52
10.99
11.08
23,321,236
-0.78(-6.57%)
Jun 25, 2010
11.86
12.01
11.64
11.86
22,709,406
+0.11(+0.90%)
Jun 24, 2010
12.37
12.39
11.72
11.75
409
-0.77(-6.17%)
Jun 23, 2010
12.49
12.64
12.19
12.52
22,049,382
+0.02(+0.15%)
Jun 22, 2010
12.97
13.19
12.47
12.51
17,785,312
-0.42(-3.28%)
Jun 21, 2010
13.58
13.59
12.82
12.93
13,009,682
-0.45(-3.36%)
Jun 18, 2010
13.38
13.62
13.26
13.38
11,212,450
-0.13(-0.97%)
Jun 17, 2010
13.69
13.70
13.27
13.51
10,466,065
-0.08(-0.60%)
Jun 16, 2010
13.67
13.79
13.43
13.59
11,296,979
-0.25(-1.83%)
Jun 15, 2010
13.71
13.91
13.43
13.84
18,828
+0.30(+2.20%)
Jun 14, 2010
13.40
13.78
13.35
13.55
12,279,724
+0.31(+2.31%)
Jun 11, 2010
13.09
13.45
12.94
13.24
10,946,028
-0.03(-0.19%)
Jun 10, 2010
13.06
13.31
12.99
13.27
13,193,199
+0.50(+3.95%)
Jun 09, 2010
12.90
13.20
12.66
12.76
18,859,194
-0.04(-0.29%)
Jun 08, 2010
12.86
12.99
12.46
12.80
16,654,866
+0.00(+0.00%)
Jun 07, 2010
13.12
13.30
12.80
12.80
16,159,343
-0.28(-2.14%)
Jun 04, 2010
13.08
13.70
12.97
13.08
19,780,006
-0.91(-6.49%)
Jun 03, 2010
14.08
14.34
13.86
13.99
18,777,722
+0.06(+0.40%)
Jun 02, 2010
13.73
13.95
13.55
13.93
14,847,690
+0.32(+2.38%)
Jun 01, 2010
13.89
14.26
13.60
13.61
321
-0.21(-1.49%)
May 28, 2010
13.81
14.07
13.64
13.81
16,269,522
+0.10(+0.73%)
May 27, 2010
13.45
13.73
13.22
13.71
16,767,376
+0.64(+4.90%)
May 26, 2010
13.57
13.61
13.00
13.07
19,532,204
-0.30(-2.28%)
May 25, 2010
12.65
13.39
12.51
13.38
47,422
+0.22(+1.70%)
May 24, 2010
13.08
13.43
13.02
13.15
20,581,664
+0.06(+0.48%)
May 21, 2010
12.48
13.21
12.38
13.09
27,144,772
+0.21(+1.60%)
May 20, 2010
12.72
13.07
12.61
12.89
31,043
-0.39(-2.96%)
May 19, 2010
13.48
13.65
13.02
13.28
24,952,124
-0.01(-0.09%)
May 18, 2010
14.06
14.10
13.24
13.29
1,127,679
-0.58(-4.21%)
May 17, 2010
14.12
14.21
13.44
13.88
22,195,224
-0.14(-1.02%)
May 14, 2010
14.02
14.47
13.79
14.02
23,420,920
-0.58(-4.00%)
May 13, 2010
15.28
15.28
14.53
14.60
2,411
-0.76(-4.94%)
May 12, 2010
15.19
15.45
14.76
15.36
26,619,258
+0.50(+3.35%)
May 11, 2010
15.12
15.28
14.84
14.87
179,371
-0.04(-0.29%)
May 10, 2010
14.70
14.92
14.61
14.91
21,794,576
+1.26(+9.25%)
May 07, 2010
13.94
14.31
13.20
13.65
30,919,896
-0.30(-2.14%)
May 06, 2010
14.27
14.62
13.06
13.94
321
+0.12(+0.90%)
May 05, 2010
14.25
14.67
13.80
13.82
22,534,542
-0.34(-2.42%)
May 04, 2010
14.57
14.64
14.09
14.16
321
-0.60(-4.09%)
May 03, 2010
14.54
14.88
14.46
14.77
15,405,537
+0.34(+2.33%)
Apr 30, 2010
15.38
15.41
14.39
14.43
22,086,220
-0.92(-6.00%)
Apr 29, 2010
15.01
15.41
14.98
15.35
13,206,042
+0.40(+2.71%)
Apr 28, 2010
14.97
15.23
14.64
14.95
16,870,990
+0.07(+0.50%)
Apr 27, 2010
15.28
15.38
14.83
14.87
1,992
-0.58(-3.78%)
Apr 26, 2010
15.51
15.70
15.39
15.46
17,406,456
+0.01(+0.08%)
Apr 23, 2010
15.29
15.46
15.14
15.44
13,328,571
+0.22(+1.43%)
Apr 22, 2010
14.47
15.28
14.39
15.23
19,487,118
+0.65(+4.44%)
Apr 21, 2010
14.36
14.59
14.09
14.58
29,368
+0.27(+1.87%)
Apr 20, 2010
14.32
14.52
14.20
14.31
11,207,726
+0.07(+0.48%)
Apr 19, 2010
14.24
14.42
13.83
14.24
14,815,323
-0.05(-0.35%)
Apr 16, 2010
14.67
14.77
14.23
14.29
16,244,897
-0.49(-3.28%)
Apr 15, 2010
14.85
15.01
14.74
14.78
14,389,677
-0.12(-0.83%)
Apr 14, 2010
14.55
14.91
14.40
14.90
15,568,488
+0.45(+3.10%)
Apr 13, 2010
14.28
14.55
14.25
14.45
11,499,671
+0.19(+1.31%)
Apr 12, 2010
14.62
14.67
14.26
14.27
13,119,333
-0.35(-2.43%)
Apr 09, 2010
14.06
14.63
14.00
14.62
15,957,140
+0.53(+3.80%)
Apr 08, 2010
13.81
14.14
13.73
14.09
18,295,650
+0.12(+0.85%)
Apr 07, 2010
14.08
14.27
13.83
13.97
17,762,402
-0.09(-0.66%)
Apr 06, 2010
14.15
14.19
13.95
14.06
10,191,120
-0.02(-0.13%)
Apr 05, 2010
13.93
14.22
13.83
14.08
15,932,648
+0.19(+1.34%)
Apr 01, 2010
13.68
13.89
13.89
13.89
12,523,479
+0.35(+2.62%)
Mar 31, 2010
13.64
13.76
13.47
13.54
14,329,351
-0.22(-1.58%)
Mar 30, 2010
13.45
13.85
13.33
13.76
16,445,321
+0.30(+2.22%)
Mar 29, 2010
13.60
13.68
13.43
13.46
9,515,224
-0.05(-0.37%)
Mar 26, 2010
13.43
13.68
13.39
13.51
8,766,458
+0.14(+1.02%)
Mar 25, 2010
13.51
13.75
13.37
13.37
10,423,290
+0.00(+0.00%)
Mar 24, 2010
13.52
13.60
13.29
13.37
10,574,732
-0.23(-1.69%)
Mar 23, 2010
13.75
13.78
13.32
13.60
20,207,726
-0.08(-0.59%)
Mar 22, 2010
12.86
13.71
12.84
13.68
25,494,272
+0.69(+5.31%)
Mar 19, 2010
13.35
13.37
12.94
12.99
17,503,330
-0.31(-2.34%)
Mar 18, 2010
13.38
13.45
13.18
13.30
11,053,469
-0.12(-0.88%)
Mar 17, 2010
13.55
13.57
13.28
13.42
11,327,207
-0.04(-0.28%)
Mar 16, 2010
13.43
13.48
13.32
13.46
8,915,176
+0.05(+0.37%)
Mar 15, 2010
13.36
13.47
13.32
13.41
18,234,814
-0.12(-0.87%)
Mar 12, 2010
13.26
13.56
13.19
13.53
21,534,604
+0.43(+3.28%)
Mar 11, 2010
12.99
13.24
12.94
13.10
12,413,728
+0.08(+0.62%)
Mar 10, 2010
12.82
13.23
12.77
13.02
17,122,070
+0.19(+1.45%)
Mar 09, 2010
13.02
13.07
12.70
12.83
14,979,199
-0.22(-1.71%)
Mar 08, 2010
12.93
13.14
12.79
13.05
21,071,148
+0.37(+2.89%)
Mar 05, 2010
12.43
12.78
12.37
12.69
19,119,070
+0.35(+2.87%)
Mar 04, 2010
12.43
12.74
12.30
12.34
33,722,476
-0.09(-0.75%)
Mar 03, 2010
12.38
12.47
12.29
12.43
20,737,070
+0.02(+0.15%)
Mar 02, 2010
12.38
12.44
12.14
12.41
24,776,168
+0.14(+1.11%)
Mar 01, 2010
11.92
12.38
11.90
12.27
21,758,742
+0.39(+3.29%)
Feb 26, 2010
11.96
12.01
11.81
11.88
18,326,540
-0.08(-0.67%)
Feb 25, 2010
11.88
12.03
11.81
11.96
26,849,428
-0.15(-1.23%)
Feb 24, 2010
11.52
12.13
11.52
12.11
24,571,548
+0.53(+4.55%)
Feb 23, 2010
11.41
11.70
11.34
11.58
22,953,286
+0.12(+1.08%)
Feb 22, 2010
11.55
11.70
11.37
11.46
26,768,884
-0.04(-0.38%)
Feb 19, 2010
11.22
11.56
11.22
11.50
13,394,726
+0.24(+2.09%)
Feb 18, 2010
11.08
11.35
10.96
11.27
15,553,198
+0.14(+1.28%)
Feb 17, 2010
11.07
11.23
11.02
11.13
13,677,810
+0.02(+0.22%)
Feb 16, 2010
10.73
11.12
10.73
11.10
16,121,233
+0.35(+3.29%)
Feb 12, 2010
10.49
10.75
10.75
10.75
13,146,153
+0.12(+1.11%)
Feb 11, 2010
10.35
10.64
10.26
10.63
13,513,632
+0.24(+2.27%)
Feb 10, 2010
10.37
10.49
10.24
10.39
16,167,175
+0.02(+0.24%)
Feb 09, 2010
10.22
10.47
10.13
10.37
15,574,392
+0.14(+1.33%)
Feb 08, 2010
10.22
10.36
10.08
10.23
17,898,770
+0.04(+0.43%)
Feb 05, 2010
10.34
10.37
9.804
10.19
24,356,762
-0.16(-1.50%)
Feb 04, 2010
10.44
10.59
10.18
10.34
41,620,388
+0.27(+2.65%)
Feb 03, 2010
9.934
10.11
9.861
10.08
14,508,756
+0.02(+0.18%)
Feb 02, 2010
9.860
10.13
9.785
10.06
18,518,106
+0.40(+4.18%)
Feb 01, 2010
9.686
9.878
9.518
9.655
33,890,628
-0.23(-2.32%)
Jan 29, 2010
10.00
10.13
9.878
9.884
21,841,780
+0.09(+0.95%)
Jan 28, 2010
9.804
9.903
9.636
9.791
18,691,418
+0.07(+0.70%)
Jan 27, 2010
9.766
9.897
9.593
9.723
14,733,741
-0.09(-0.95%)
Jan 26, 2010
9.642
9.971
9.549
9.816
20,269,384
+0.18(+1.87%)
Jan 25, 2010
9.785
9.847
9.605
9.636
14,366,303
-0.02(-0.26%)
Jan 22, 2010
9.804
9.996
9.593
9.661
23,570,042
-0.11(-1.08%)
Jan 21, 2010
10.23
10.39
9.748
9.766
24,813,332
-0.43(-4.26%)
Jan 20, 2010
10.29
10.33
10.12
10.20
13,441,007
-0.16(-1.50%)
Jan 19, 2010
10.25
10.39
10.25
10.36
9,992,309
+0.09(+0.85%)
Jan 15, 2010
10.24
10.27
10.27
10.27
12,669,752
+0.02(+0.24%)
Jan 14, 2010
10.14
10.28
10.03
10.24
11,707,999
+0.04(+0.43%)
Jan 13, 2010
10.21
10.40
10.17
10.20
18,176,450
+0.04(+0.43%)
Jan 12, 2010
10.18
10.32
10.05
10.16
14,947,039
-0.16(-1.50%)
Jan 11, 2010
10.62
10.62
10.16
10.31
21,111,842
-0.19(-1.77%)
Jan 08, 2010
10.64
10.67
10.46
10.50
21,302,712
-0.35(-3.26%)
Jan 07, 2010
10.88
10.96
10.52
10.85
32,135,314
+0.24(+2.28%)
Jan 06, 2010
10.52
10.73
10.47
10.61
21,339,138
+0.15(+1.42%)
Jan 05, 2010
10.56
10.68
10.42
10.46
16,005,653
-0.12(-1.17%)
Jan 04, 2010
10.49
10.77
10.42
10.59
14,219,634
+0.19(+1.79%)
Dec 31, 2009
10.68
10.40
10.40
10.40
8,270,456
-0.29(-2.67%)
Dec 30, 2009
10.86
10.95
10.65
10.68
9,938,180
-0.27(-2.44%)
Dec 29, 2009
11.06
11.11
10.77
10.95
9,926,854
-0.07(-0.62%)
Dec 28, 2009
10.94
11.21
10.93
11.02
13,826,599
+0.12(+1.08%)
Dec 24, 2009
11.00
11.09
10.88
10.90
3,726,716
-0.10(-0.90%)
Dec 23, 2009
10.80
11.03
10.70
11.00
11,490,119
+0.18(+1.66%)
Dec 22, 2009
10.98
10.98
10.72
10.82
12,398,422
+0.09(+0.81%)
Dec 21, 2009
10.52
10.94
10.34
10.73
20,056,420
+0.21(+2.01%)
Dec 18, 2009
10.58
10.67
10.33
10.52
21,819,094
-0.02(-0.24%)
Dec 17, 2009
10.55
10.86
10.46
10.55
21,022,436
-0.16(-1.51%)
Dec 16, 2009
10.54
10.85
10.54
10.71
17,604,152
+0.20(+1.95%)
Dec 15, 2009
10.68
10.79
10.46
10.50
15,220,705
-0.34(-3.15%)
Dec 14, 2009
10.84
10.86
10.73
10.85
18,012,010
+0.29(+2.70%)
Dec 11, 2009
10.18
10.62
10.09
10.56
26,415,772
+0.59(+5.91%)
Dec 10, 2009
10.15
10.36
9.928
9.971
21,370,566
-0.12(-1.23%)
Dec 09, 2009
10.27
10.27
9.928
10.10
18,495,424
-0.07(-0.73%)
Dec 08, 2009
10.13
10.27
9.946
10.17
17,951,240
+0.01(+0.06%)
Dec 07, 2009
9.977
10.21
9.922
10.16
19,696,424
+0.25(+2.50%)
Dec 04, 2009
9.965
10.28
9.692
9.915
27,085,380
+0.11(+1.08%)
Dec 03, 2009
9.853
9.946
9.605
9.810
38,537,080
-0.30(-3.01%)
Dec 02, 2009
9.977
10.13
9.959
10.11
22,301,026
+0.18(+1.81%)
Dec 01, 2009
10.19
10.30
9.903
9.934
28,565,382
-0.19(-1.84%)
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%)
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
.