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
)
20.12
+0.04 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2009
5.919
6.000
5.443
5.600
0
-0.29(-4.89%)
Jan 29, 2009
6.157
6.250
5.869
5.888
15,682,555
-0.39(-6.27%)
Jan 28, 2009
6.113
6.413
6.106
6.282
14,552,902
+0.29(+4.91%)
Jan 27, 2009
5.994
6.225
5.825
5.988
13,844,049
-0.10(-1.64%)
Jan 26, 2009
6.038
6.319
5.938
6.088
12,741,030
+0.05(+0.83%)
Jan 23, 2009
5.637
6.213
5.637
6.038
16,219,008
+0.16(+2.77%)
Jan 22, 2009
5.938
6.269
5.712
5.875
22,042,964
+0.08(+1.40%)
Jan 21, 2009
5.593
5.806
5.399
5.794
13,136,395
+0.33(+6.07%)
Jan 20, 2009
6.106
6.200
5.343
5.462
14,161,561
-0.64(-10.55%)
Jan 16, 2009
6.288
6.313
5.831
6.106
15,383,984
+0.01(+0.21%)
Jan 15, 2009
5.931
6.344
5.593
6.094
20,074,732
+0.17(+2.85%)
Jan 14, 2009
6.144
6.150
5.775
5.925
19,209,246
-0.36(-5.77%)
Jan 13, 2009
6.182
6.476
6.100
6.288
15,790,055
+0.08(+1.21%)
Jan 12, 2009
6.294
6.588
6.100
6.213
14,424,346
-0.23(-3.59%)
Jan 09, 2009
6.763
7.014
6.332
6.444
20,289,388
-0.39(-5.76%)
Jan 08, 2009
6.845
7.295
6.720
6.839
24,385,790
-0.24(-3.36%)
Jan 07, 2009
7.164
7.364
6.920
7.076
19,917,076
-0.24(-3.25%)
Jan 06, 2009
7.314
7.464
7.133
7.314
18,965,036
+0.02(+0.26%)
Jan 05, 2009
6.757
7.464
6.645
7.295
24,758,082
+0.43(+6.19%)
Jan 02, 2009
6.532
6.951
6.338
6.870
0
+0.39(+6.09%)
Jan 01, 2009
5.800
6.538
5.719
6.476
0
+0.00(+0.00%)
Dec 31, 2008
5.800
6.538
5.719
6.476
20,610,744
+0.59(+9.99%)
Dec 30, 2008
5.606
5.994
5.387
5.888
10,934,846
+0.33(+5.85%)
Dec 29, 2008
5.374
5.608
5.318
5.562
10,162,230
+0.18(+3.37%)
Dec 26, 2008
5.581
5.694
5.256
5.381
4,363,883
-0.14(-2.49%)
Dec 24, 2008
5.612
5.612
5.349
5.518
4,401,437
+0.07(+1.26%)
Dec 23, 2008
5.825
6.094
5.381
5.450
15,086,405
-0.40(-6.84%)
Dec 22, 2008
6.613
6.613
5.656
5.850
18,838,538
-0.79(-11.96%)
Dec 19, 2008
6.601
6.726
6.351
6.645
24,366,618
+0.13(+1.92%)
Dec 18, 2008
6.288
6.638
6.250
6.519
34,671,140
+0.26(+4.10%)
Dec 17, 2008
5.187
6.488
5.137
6.263
41,360,592
+0.96(+18.18%)
Dec 16, 2008
5.206
5.362
5.110
5.299
18,536,370
+0.20(+3.93%)
Dec 15, 2008
5.331
5.437
4.993
5.099
19,601,640
-0.22(-4.12%)
Dec 12, 2008
5.005
5.331
4.818
5.318
15,465,050
+0.21(+4.04%)
Dec 11, 2008
5.456
5.675
5.005
5.112
18,904,212
-0.42(-7.58%)
Dec 10, 2008
5.531
5.869
5.343
5.531
27,482,212
+0.18(+3.27%)
Dec 09, 2008
5.318
6.000
5.118
5.356
20,381,374
-0.16(-2.95%)
Dec 08, 2008
5.593
5.703
5.225
5.518
23,649,270
+0.13(+2.44%)
Dec 05, 2008
4.667
5.425
4.599
5.387
22,712,322
+0.49(+9.96%)
Dec 04, 2008
4.492
5.518
4.442
4.899
39,965,336
+0.28(+5.95%)
Dec 03, 2008
4.092
4.655
4.004
4.624
33,690,256
+0.24(+5.57%)
Dec 02, 2008
4.092
4.392
3.942
4.380
17,751,878
+0.37(+9.20%)
Dec 01, 2008
4.505
4.567
3.973
4.011
20,385,520
-0.63(-13.61%)
Nov 28, 2008
4.586
4.692
4.192
4.642
10,682,397
+0.24(+5.55%)
Nov 26, 2008
3.929
4.505
3.804
4.398
22,677,612
+0.36(+8.82%)
Nov 25, 2008
4.348
4.492
3.760
4.042
28,900,834
-0.13(-3.00%)
Nov 24, 2008
3.716
4.267
3.504
4.167
24,474,292
+0.58(+16.23%)
Nov 21, 2008
3.792
3.935
3.203
3.585
29,020,384
-0.08(-2.05%)
Nov 20, 2008
3.566
3.917
3.172
3.660
40,750,452
+0.11(+2.99%)
Nov 19, 2008
3.929
4.023
3.253
3.554
51,867,300
-0.26(-6.73%)
Nov 18, 2008
4.417
4.599
3.779
3.810
34,191,260
-0.58(-13.12%)
Nov 17, 2008
4.642
4.824
4.380
4.386
17,006,346
-0.32(-6.78%)
Nov 14, 2008
5.124
5.425
4.642
4.705
27,206,234
-0.54(-10.26%)
Nov 13, 2008
5.249
5.318
4.330
5.243
32,780,222
+0.01(+0.12%)
Nov 12, 2008
6.063
6.213
5.231
5.237
23,363,874
-0.65(-11.05%)
Nov 11, 2008
5.963
6.113
5.518
5.888
19,833,568
-0.33(-5.33%)
Nov 10, 2008
6.920
6.989
6.138
6.219
9,983,993
-0.64(-9.31%)
Nov 07, 2008
6.670
6.982
6.338
6.857
13,554,148
+0.33(+4.98%)
Nov 06, 2008
6.989
7.489
6.363
6.532
23,327,338
-0.26(-3.78%)
Nov 05, 2008
7.258
7.464
6.663
6.788
17,098,766
-0.54(-7.42%)
Nov 04, 2008
7.489
7.596
7.139
7.333
13,845,905
+0.04(+0.60%)
Nov 03, 2008
7.571
7.802
7.114
7.289
10,695,021
-0.40(-5.21%)
Oct 31, 2008
7.339
7.871
7.101
7.689
24,784,640
+0.39(+5.40%)
Oct 30, 2008
7.233
7.508
6.926
7.295
25,034,176
+0.39(+5.71%)
Oct 29, 2008
6.376
7.502
6.100
6.901
27,964,406
+0.43(+6.67%)
Oct 28, 2008
5.825
6.469
5.550
6.469
19,821,696
+0.89(+15.92%)
Oct 27, 2008
5.481
5.994
5.456
5.581
13,336,674
-0.04(-0.78%)
Oct 24, 2008
5.575
5.956
5.437
5.625
16,725,802
-0.39(-6.45%)
Oct 23, 2008
5.756
6.056
5.387
6.013
26,178,490
+0.30(+5.26%)
Oct 22, 2008
6.163
6.238
5.412
5.712
17,809,368
-0.66(-10.40%)
Oct 21, 2008
6.576
6.745
6.332
6.376
15,225,083
-0.34(-5.12%)
Oct 20, 2008
6.200
6.751
6.194
6.720
18,579,290
+0.56(+9.15%)
Oct 17, 2008
6.444
6.476
6.119
6.157
22,947,050
-0.13(-2.09%)
Oct 16, 2008
5.637
6.288
4.786
6.288
41,748,124
+0.87(+16.05%)
Oct 15, 2008
6.444
6.538
5.374
5.418
28,775,048
-1.15(-17.52%)
Oct 14, 2008
7.370
7.489
6.244
6.569
28,515,210
-0.34(-4.89%)
Oct 13, 2008
6.945
7.007
6.269
6.907
24,472,520
+0.70(+11.29%)
Oct 10, 2008
6.269
7.170
5.775
6.207
54,930,116
-0.96(-13.44%)
Oct 09, 2008
8.559
8.559
7.058
7.170
19,628,338
-1.19(-14.22%)
Oct 08, 2008
8.146
8.759
7.940
8.359
24,374,268
-0.21(-2.48%)
Oct 07, 2008
9.573
9.735
8.572
8.572
20,654,628
-0.80(-8.54%)
Oct 06, 2008
9.204
9.479
8.672
9.372
24,785,822
-0.13(-1.38%)
Oct 03, 2008
10.34
10.46
9.391
9.504
18,064,820
-0.64(-6.29%)
Oct 02, 2008
10.71
10.86
10.03
10.14
15,340,031
-0.69(-6.36%)
Oct 01, 2008
10.78
11.15
10.67
10.83
15,610,452
-0.42(-3.73%)
Sep 30, 2008
10.97
11.26
10.74
11.25
17,848,674
+0.44(+4.05%)
Sep 29, 2008
11.98
11.98
10.46
10.81
17,366,656
-1.33(-10.93%)
Sep 26, 2008
11.49
12.16
11.20
12.14
0
+0.31(+2.65%)
Sep 25, 2008
11.28
12.07
11.12
11.83
16,239,137
+0.71(+6.36%)
Sep 24, 2008
11.14
11.44
10.99
11.12
11,679,308
+0.01(+0.11%)
Sep 23, 2008
11.54
11.82
11.06
11.11
12,870,707
-0.42(-3.64%)
Sep 22, 2008
12.32
12.40
11.47
11.52
11,167,005
-0.96(-7.72%)
Sep 19, 2008
13.20
14.23
12.08
12.49
0
+0.03(+0.25%)
Sep 18, 2008
11.79
12.51
11.26
12.46
20,447,190
+0.85(+7.33%)
Sep 17, 2008
12.61
12.68
11.57
11.61
17,934,540
-1.01(-8.03%)
Sep 16, 2008
11.85
12.81
11.57
12.62
19,624,124
+0.44(+3.65%)
Sep 15, 2008
12.46
13.09
12.18
12.18
21,553,936
-0.84(-6.49%)
Sep 12, 2008
13.48
13.54
12.72
13.02
17,257,074
-0.65(-4.76%)
Sep 11, 2008
13.21
13.71
13.18
13.67
13,128,453
-0.02(-0.14%)
Sep 10, 2008
13.90
13.90
13.25
13.69
13,150,160
+0.05(+0.37%)
Sep 09, 2008
13.95
14.37
13.55
13.64
25,488,864
-0.36(-2.59%)
Sep 08, 2008
13.81
14.06
13.45
14.00
17,001,182
+0.81(+6.17%)
Sep 05, 2008
12.75
13.32
12.40
13.19
0
+0.24(+1.88%)
Sep 04, 2008
13.66
13.66
12.93
12.95
11,995,933
-0.75(-5.48%)
Sep 03, 2008
13.68
13.80
13.22
13.70
12,920,511
+0.17(+1.25%)
Sep 02, 2008
13.12
13.96
13.12
13.53
14,778,214
+0.50(+3.84%)
Aug 29, 2008
12.91
13.05
12.65
13.03
7,987,262
+0.11(+0.82%)
Aug 28, 2008
12.44
12.92
12.41
12.92
8,937,312
+0.60(+4.88%)
Aug 27, 2008
12.07
12.48
12.03
12.32
5,736,809
+0.12(+0.97%)
Aug 26, 2008
12.32
12.42
11.92
12.20
7,746,647
-0.04(-0.36%)
Aug 25, 2008
12.43
12.58
12.19
12.24
6,620,965
-0.35(-2.78%)
Aug 22, 2008
12.31
12.64
12.21
12.59
8,515,836
+0.43(+3.55%)
Aug 21, 2008
12.03
12.26
11.71
12.16
11,478,921
-0.14(-1.17%)
Aug 20, 2008
12.39
12.74
12.19
12.31
16,995,968
-0.41(-3.20%)
Aug 19, 2008
13.30
13.58
12.55
12.71
15,276,759
-0.94(-6.87%)
Aug 18, 2008
13.56
13.97
13.30
13.65
14,710,646
+0.21(+1.54%)
Aug 15, 2008
13.16
13.70
13.14
13.45
0
+0.17(+1.27%)
Aug 14, 2008
13.00
13.86
12.79
13.28
20,260,552
+0.35(+2.71%)
Aug 13, 2008
12.37
13.10
12.11
12.93
24,583,040
+0.24(+1.92%)
Aug 12, 2008
13.40
13.50
12.44
12.68
18,726,788
-0.86(-6.37%)
Aug 11, 2008
13.05
14.05
12.86
13.55
26,682,290
+0.58(+4.44%)
Aug 08, 2008
11.61
13.08
11.60
12.97
13,254,996
+1.13(+9.57%)
Aug 07, 2008
12.23
12.23
11.57
11.84
9,118,555
-0.48(-3.86%)
Aug 06, 2008
12.24
12.38
11.82
12.31
10,029,201
+0.12(+0.98%)
Aug 05, 2008
11.26
12.30
11.26
12.19
16,976,010
+1.00(+8.94%)
Aug 04, 2008
11.28
11.41
11.01
11.19
11,656,796
-0.18(-1.54%)
Aug 01, 2008
11.90
11.90
11.31
11.37
11,321,326
-0.40(-3.40%)
Jul 31, 2008
11.57
12.12
11.47
11.77
9,106,126
-0.08(-0.69%)
Jul 30, 2008
11.67
12.21
11.52
11.85
10,294,467
+0.23(+1.94%)
Jul 29, 2008
11.62
11.69
10.96
11.62
11,872,177
+0.61(+5.51%)
Jul 28, 2008
11.27
11.64
10.96
11.02
8,867,448
-0.29(-2.55%)
Jul 25, 2008
11.52
11.92
11.25
11.31
8,016,798
-0.15(-1.31%)
Jul 24, 2008
12.01
12.11
11.41
11.46
9,721,127
-0.53(-4.39%)
Jul 23, 2008
11.48
12.39
11.42
11.98
15,279,649
+0.38(+3.23%)
Jul 22, 2008
11.01
11.62
10.68
11.61
10,632,279
+0.52(+4.68%)
Jul 21, 2008
11.39
11.57
10.97
11.09
7,709,204
-0.23(-2.05%)
Jul 18, 2008
11.98
11.98
10.97
11.32
12,959,195
-0.21(-1.79%)
Jul 17, 2008
11.01
11.61
10.56
11.52
18,455,390
+0.63(+5.74%)
Jul 16, 2008
9.954
11.04
9.954
10.90
19,955,396
+0.94(+9.49%)
Jul 15, 2008
10.12
10.36
9.404
9.954
24,762,822
-0.23(-2.27%)
Jul 14, 2008
10.34
10.73
9.936
10.19
21,838,370
+0.44(+4.49%)
Jul 11, 2008
10.06
10.16
8.966
9.748
37,061,692
-0.51(-4.94%)
Jul 10, 2008
11.23
11.23
10.22
10.25
22,140,708
-1.03(-9.15%)
Jul 09, 2008
11.98
11.98
11.26
11.29
12,495,036
-0.53(-4.45%)
Jul 08, 2008
11.59
11.96
11.48
11.81
17,828,096
+0.19(+1.61%)
Jul 07, 2008
11.72
12.01
11.33
11.62
18,996,666
+0.05(+0.43%)
Jul 04, 2008
11.87
12.03
11.50
11.57
8,862,160
+0.00(+0.00%)
Jul 03, 2008
11.87
12.03
11.50
11.57
8,862,160
-0.21(-1.75%)
Jul 02, 2008
12.23
12.49
11.68
11.78
14,193,228
-0.33(-2.69%)
Jul 01, 2008
11.93
12.21
11.67
12.11
11,616,951
-0.04(-0.36%)
Jun 30, 2008
12.06
12.63
11.88
12.15
15,996,784
-0.07(-0.56%)
Jun 27, 2008
12.28
12.34
11.85
12.22
12,030,984
+0.03(+0.26%)
Jun 26, 2008
12.21
12.44
12.11
12.19
10,595,734
-0.34(-2.70%)
Jun 25, 2008
12.33
12.88
12.14
12.53
14,330,501
+0.39(+3.20%)
Jun 24, 2008
12.51
12.61
12.00
12.14
19,967,966
-0.46(-3.63%)
Jun 23, 2008
13.07
13.34
12.53
12.59
8,715,179
-0.49(-3.73%)
Jun 20, 2008
13.51
13.51
13.02
13.08
11,270,295
-0.49(-3.64%)
Jun 19, 2008
13.05
13.60
12.99
13.58
9,804,341
+0.43(+3.23%)
Jun 18, 2008
13.70
13.75
13.08
13.15
12,187,539
-0.64(-4.67%)
Jun 17, 2008
14.15
14.23
13.78
13.80
6,202,606
-0.19(-1.34%)
Jun 16, 2008
13.86
14.14
13.58
13.98
9,692,904
+0.12(+0.86%)
Jun 13, 2008
13.51
13.87
13.35
13.86
11,181,425
+0.53(+3.99%)
Jun 12, 2008
13.26
13.62
13.11
13.33
9,528,206
+0.28(+2.16%)
Jun 11, 2008
13.49
13.79
13.02
13.05
11,695,873
-0.68(-4.97%)
Jun 10, 2008
13.36
13.81
13.19
13.73
14,114,768
+0.24(+1.81%)
Jun 09, 2008
14.06
14.11
13.39
13.49
8,954,782
-0.43(-3.10%)
Jun 06, 2008
14.24
14.60
13.80
13.92
11,389,261
-0.68(-4.63%)
Jun 05, 2008
14.10
14.61
14.08
14.60
10,652,332
+0.56(+3.97%)
Jun 04, 2008
14.23
14.35
13.91
14.04
13,714,966
-0.26(-1.84%)
Jun 03, 2008
14.38
14.48
14.18
14.30
12,104,018
+0.03(+0.18%)
Jun 02, 2008
14.81
14.81
14.15
14.28
10,060,519
-0.53(-3.59%)
May 30, 2008
14.95
14.97
14.70
14.81
7,785,935
-0.25(-1.66%)
May 29, 2008
14.63
15.18
14.57
15.06
7,528,789
+0.46(+3.17%)
May 28, 2008
14.45
14.75
14.31
14.60
9,163,007
+0.29(+2.06%)
May 27, 2008
14.09
14.53
13.94
14.30
10,955,042
+0.23(+1.65%)
May 26, 2008
14.42
14.45
14.01
14.07
0
+0.00(+0.00%)
May 23, 2008
14.42
14.45
14.01
14.07
7,573,019
-0.45(-3.10%)
May 22, 2008
14.50
14.73
14.27
14.52
7,138,572
+0.02(+0.13%)
May 21, 2008
15.35
15.44
14.39
14.50
11,549,740
-0.86(-5.62%)
May 20, 2008
15.34
15.46
15.03
15.37
7,918,329
-0.16(-1.05%)
May 19, 2008
15.67
15.95
15.45
15.53
7,107,330
-0.25(-1.59%)
May 16, 2008
15.90
15.90
15.41
15.78
12,724,603
-0.06(-0.39%)
May 15, 2008
15.55
15.90
15.29
15.84
17,180,572
+0.24(+1.56%)
May 14, 2008
16.08
16.33
15.55
15.60
18,606,092
+0.54(+3.62%)
May 13, 2008
15.11
15.26
14.80
15.05
8,434,409
+0.06(+0.38%)
May 12, 2008
14.56
15.07
14.39
15.00
8,577,963
+0.48(+3.27%)
May 09, 2008
14.77
15.04
14.42
14.52
6,498,640
-0.41(-2.76%)
May 08, 2008
15.60
15.60
14.81
14.93
9,036,591
-0.54(-3.48%)
May 07, 2008
15.76
16.25
15.42
15.47
5,814,953
-0.41(-2.56%)
May 06, 2008
15.49
15.97
15.40
15.88
5,886,932
+0.18(+1.16%)
May 05, 2008
16.45
16.45
15.64
15.70
9,124,021
-0.76(-4.60%)
May 02, 2008
16.59
16.94
16.30
16.45
9,494,448
+0.00(+0.00%)
May 01, 2008
15.79
16.57
15.26
16.45
11,432,420
+0.63(+3.99%)
Apr 30, 2008
16.27
16.49
15.75
15.82
9,057,915
-0.35(-2.17%)
Apr 29, 2008
16.00
16.27
15.77
16.17
5,745,841
+0.23(+1.41%)
Apr 28, 2008
15.90
16.15
15.67
15.95
6,006,784
-0.05(-0.31%)
Apr 25, 2008
15.35
16.14
15.33
16.00
13,672,440
+0.76(+4.97%)
Apr 24, 2008
14.70
15.45
14.62
15.24
10,535,120
+0.74(+5.14%)
Apr 23, 2008
14.57
14.79
14.38
14.50
7,349,495
-0.10(-0.69%)
Apr 22, 2008
15.00
15.00
14.42
14.60
7,454,406
-0.43(-2.83%)
Apr 21, 2008
14.63
15.07
14.58
15.02
6,090,159
+0.18(+1.22%)
Apr 18, 2008
14.46
15.07
14.46
14.84
6,716,255
+0.64(+4.54%)
Apr 17, 2008
13.90
14.25
13.83
14.20
5,908,626
+0.16(+1.11%)
Apr 16, 2008
14.06
14.27
13.92
14.04
9,467,307
-0.34(-2.35%)
Apr 15, 2008
14.43
14.43
14.01
14.38
5,767,245
+0.13(+0.88%)
Apr 14, 2008
14.47
14.51
14.16
14.25
5,328,023
-0.21(-1.47%)
Apr 11, 2008
14.46
14.74
14.32
14.47
6,375,485
-0.32(-2.16%)
Apr 10, 2008
14.40
15.04
14.36
14.78
9,836,383
+0.26(+1.81%)
Apr 09, 2008
15.13
15.28
14.33
14.52
10,639,819
-0.61(-4.01%)
Apr 08, 2008
14.94
15.23
14.83
15.13
6,913,642
+0.19(+1.26%)
Apr 07, 2008
15.13
15.28
14.75
14.94
6,508,567
-0.03(-0.17%)
Apr 04, 2008
15.14
15.32
14.88
14.97
6,997,895
-0.34(-2.21%)
Apr 03, 2008
15.21
15.45
15.00
15.30
6,693,257
-0.12(-0.77%)
Apr 02, 2008
15.33
15.96
14.95
15.42
12,423,820
-0.01(-0.08%)
Apr 01, 2008
14.57
15.44
14.50
15.44
11,584,054
+1.01(+6.98%)
Mar 31, 2008
13.76
14.53
13.46
14.43
13,195,755
+0.68(+4.96%)
Mar 28, 2008
13.75
14.51
13.71
13.75
17,921,916
-0.87(-5.95%)
Mar 27, 2008
15.16
15.36
14.62
14.62
8,220,909
-0.51(-3.35%)
Mar 26, 2008
15.84
15.88
15.07
15.12
9,338,791
-0.84(-5.29%)
Mar 25, 2008
16.27
16.36
15.69
15.97
8,006,911
-0.51(-3.08%)
Mar 24, 2008
15.78
16.62
15.56
16.47
11,702,848
+0.93(+5.96%)
Mar 21, 2008
14.57
15.69
14.53
15.55
11,748,342
+0.00(+0.00%)
Mar 20, 2008
14.57
15.69
14.53
15.55
11,748,342
+1.01(+6.97%)
Mar 19, 2008
14.16
14.93
14.13
14.53
13,331,024
+0.36(+2.52%)
Mar 18, 2008
13.67
14.23
13.58
14.18
8,765,546
+0.70(+5.20%)
Mar 17, 2008
13.76
13.92
13.15
13.48
13,911,624
-0.62(-4.39%)
Mar 14, 2008
14.54
14.81
13.86
14.10
11,805,921
-0.46(-3.14%)
Mar 13, 2008
14.30
14.61
13.43
14.55
11,509,177
+0.04(+0.26%)
Mar 12, 2008
15.10
15.25
14.47
14.52
7,995,789
-0.57(-3.77%)
Mar 11, 2008
15.25
15.35
14.38
15.08
13,571,445
+0.53(+3.65%)
Mar 10, 2008
14.52
15.07
14.47
14.55
7,804,658
-0.09(-0.64%)
Mar 07, 2008
14.62
15.33
14.43
14.65
11,006,202
-0.09(-0.64%)
Mar 06, 2008
15.46
15.65
14.72
14.74
9,247,998
-1.08(-6.80%)
Mar 05, 2008
15.77
16.39
15.64
15.82
8,697,462
+0.05(+0.32%)
Mar 04, 2008
15.42
15.90
15.27
15.77
11,564,092
+0.29(+1.90%)
Mar 03, 2008
15.47
15.70
15.02
15.47
6,080,208
+0.03(+0.20%)
Feb 29, 2008
15.95
16.07
15.37
15.44
9,164,597
-0.53(-3.33%)
Feb 28, 2008
16.58
16.61
15.88
15.97
7,257,115
-0.64(-3.84%)
Feb 27, 2008
16.57
16.75
16.25
16.61
8,783,457
+0.02(+0.11%)
Feb 26, 2008
15.97
16.74
15.69
16.59
24,473,584
+1.10(+7.11%)
Feb 25, 2008
15.40
15.61
15.07
15.49
12,269,810
+0.09(+0.57%)
Feb 22, 2008
15.44
15.57
15.08
15.40
9,062,097
-0.02(-0.12%)
Feb 21, 2008
15.49
16.08
15.34
15.42
9,454,075
-0.18(-1.12%)
Feb 20, 2008
15.25
15.81
15.07
15.60
8,817,454
+0.26(+1.71%)
Feb 19, 2008
15.96
16.02
15.25
15.34
9,853,274
-0.54(-3.43%)
Feb 18, 2008
15.06
16.14
14.88
15.88
0
+0.00(+0.00%)
Feb 15, 2008
15.06
16.14
14.88
15.88
25,675,554
+0.80(+5.31%)
Feb 14, 2008
15.25
15.25
14.84
15.08
11,746,627
-0.21(-1.35%)
Feb 13, 2008
15.74
15.82
14.66
15.29
13,145,621
-0.23(-1.45%)
Feb 12, 2008
15.72
16.60
15.32
15.51
15,734,349
-0.18(-1.12%)
Feb 11, 2008
15.02
15.74
14.64
15.69
14,322,841
+0.54(+3.59%)
Feb 08, 2008
15.44
15.92
15.04
15.14
12,851,697
-0.57(-3.62%)
Feb 07, 2008
14.62
15.78
14.60
15.71
24,004,708
+0.73(+4.89%)
Feb 06, 2008
15.76
16.83
14.75
14.98
37,958,268
-0.73(-4.62%)
Feb 05, 2008
16.75
17.07
15.69
15.70
18,501,898
-1.21(-7.17%)
Feb 04, 2008
17.81
17.81
16.53
16.92
13,947,645
-0.60(-3.43%)
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
.