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
)
19.35
-0.10 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006
11.42
11.57
11.41
11.42
9,413,988
-0.09(-0.79%)
Mar 30, 2006
11.49
11.64
11.43
11.51
4,860,750
-0.02(-0.14%)
Mar 29, 2006
11.39
11.56
11.37
11.52
10,159,435
+0.28(+2.46%)
Mar 28, 2006
11.18
11.34
11.18
11.25
6,057,557
+0.04(+0.36%)
Mar 27, 2006
11.13
11.26
11.13
11.21
4,096,123
+0.00(+0.00%)
Mar 24, 2006
11.33
11.33
11.13
11.21
5,374,763
-0.14(-1.20%)
Mar 23, 2006
11.37
11.42
11.30
11.34
5,138,535
-0.03(-0.30%)
Mar 22, 2006
11.32
11.40
11.24
11.38
7,351,861
-0.04(-0.36%)
Mar 21, 2006
11.40
11.57
11.34
11.42
8,250,425
+0.09(+0.80%)
Mar 20, 2006
11.34
11.42
11.24
11.33
4,317,008
+0.03(+0.26%)
Mar 17, 2006
11.30
11.32
11.23
11.30
6,160,168
+0.02(+0.15%)
Mar 16, 2006
11.27
11.33
11.23
11.28
4,267,461
+0.01(+0.08%)
Mar 15, 2006
11.29
11.37
11.19
11.27
3,349,717
+0.03(+0.22%)
Mar 14, 2006
11.18
11.27
11.18
11.25
7,133,853
+0.04(+0.35%)
Mar 13, 2006
11.21
11.34
11.16
11.21
3,703,581
-0.04(-0.32%)
Mar 10, 2006
11.23
11.30
11.18
11.24
4,885,684
+0.09(+0.83%)
Mar 09, 2006
11.07
11.20
11.01
11.15
7,556,124
+0.12(+1.05%)
Mar 08, 2006
10.92
11.10
10.91
11.04
6,030,386
+0.11(+0.99%)
Mar 07, 2006
10.95
10.99
10.88
10.93
4,358,564
-0.03(-0.24%)
Mar 06, 2006
11.03
11.04
10.94
10.95
4,046,256
-0.07(-0.67%)
Mar 03, 2006
11.15
11.23
11.02
11.03
5,545,782
+0.00(+0.00%)
Mar 02, 2006
11.11
11.12
10.97
11.03
9,184,152
-0.09(-0.80%)
Mar 01, 2006
11.16
11.16
10.96
11.12
7,640,194
+0.00(+0.04%)
Feb 28, 2006
11.13
11.25
11.04
11.11
4,456,061
-0.02(-0.18%)
Feb 27, 2006
11.03
11.19
11.03
11.13
5,801,510
+0.11(+1.02%)
Feb 24, 2006
11.28
11.35
10.96
11.02
6,387,446
-0.13(-1.19%)
Feb 23, 2006
11.32
11.32
11.12
11.15
7,108,280
-0.04(-0.32%)
Feb 22, 2006
11.08
11.29
11.04
11.19
4,689,732
+0.18(+1.60%)
Feb 21, 2006
11.19
11.33
10.95
11.01
6,601,619
-0.19(-1.72%)
Feb 17, 2006
11.31
11.33
11.20
11.20
8,062,465
-0.08(-0.68%)
Feb 16, 2006
11.10
11.28
11.10
11.28
11,952,089
+0.18(+1.58%)
Feb 15, 2006
10.96
11.13
10.93
11.11
8,208,869
+0.13(+1.18%)
Feb 14, 2006
10.74
11.02
10.74
10.98
5,830,599
+0.27(+2.48%)
Feb 13, 2006
10.73
10.78
10.66
10.71
4,628,357
-0.08(-0.72%)
Feb 10, 2006
10.76
10.83
10.61
10.79
4,439,438
+0.04(+0.41%)
Feb 09, 2006
10.78
10.82
10.73
10.74
4,987,655
+0.04(+0.34%)
Feb 08, 2006
10.50
10.74
10.45
10.71
7,027,725
+0.21(+2.01%)
Feb 07, 2006
10.65
10.75
10.44
10.50
7,044,028
-0.15(-1.44%)
Feb 06, 2006
10.75
10.81
10.52
10.65
5,443,810
-0.15(-1.36%)
Feb 03, 2006
10.83
10.87
10.67
10.80
8,263,212
-0.11(-1.00%)
Feb 02, 2006
10.91
11.06
10.80
10.91
15,061,741
+0.42(+3.97%)
Feb 01, 2006
10.35
10.52
10.34
10.49
7,241,258
+0.07(+0.66%)
Jan 31, 2006
10.30
10.44
10.13
10.42
10,190,442
-0.03(-0.27%)
Jan 30, 2006
10.59
10.65
10.42
10.45
9,651,176
-0.15(-1.39%)
Jan 27, 2006
10.69
10.71
10.54
10.60
15,696,586
-0.10(-0.91%)
Jan 26, 2006
10.45
11.03
10.45
10.69
41,883,776
-0.38(-3.45%)
Jan 25, 2006
11.12
11.20
11.03
11.08
8,281,112
-0.04(-0.39%)
Jan 24, 2006
11.07
11.20
11.04
11.12
9,748,352
+0.11(+0.98%)
Jan 23, 2006
11.00
11.07
10.94
11.01
8,394,912
+0.05(+0.43%)
Jan 20, 2006
11.19
11.23
10.94
10.96
9,419,102
-0.28(-2.53%)
Jan 19, 2006
11.20
11.29
11.12
11.25
5,772,740
+0.05(+0.46%)
Jan 18, 2006
11.17
11.29
11.07
11.20
8,399,067
-0.02(-0.17%)
Jan 17, 2006
11.55
11.69
11.19
11.22
14,309,901
-0.47(-4.04%)
Jan 13, 2006
11.41
11.72
11.41
11.69
11,551,874
+0.28(+2.44%)
Jan 12, 2006
11.18
11.46
11.13
11.41
10,439,777
+0.21(+1.84%)
Jan 11, 2006
11.24
11.26
11.11
11.20
9,147,391
-0.05(-0.49%)
Jan 10, 2006
11.15
11.29
11.11
11.26
7,702,847
+0.03(+0.29%)
Jan 09, 2006
10.91
11.34
10.91
11.23
10,626,139
+0.28(+2.59%)
Jan 06, 2006
10.83
10.95
10.77
10.94
7,210,251
+0.11(+1.00%)
Jan 05, 2006
10.72
10.89
10.72
10.83
13,203,238
+0.03(+0.29%)
Jan 04, 2006
10.73
10.85
10.63
10.80
11,575,209
+0.13(+1.25%)
Jan 03, 2006
10.41
10.71
10.14
10.67
12,011,865
+0.30(+2.85%)
Dec 30, 2005
10.31
10.47
10.25
10.38
4,539,172
-0.02(-0.20%)
Dec 29, 2005
10.38
10.48
10.35
10.40
4,806,088
+0.06(+0.62%)
Dec 28, 2005
10.23
10.41
10.23
10.33
4,404,595
+0.17(+1.66%)
Dec 27, 2005
10.37
10.44
10.16
10.16
4,495,379
-0.20(-1.93%)
Dec 23, 2005
10.28
10.49
10.27
10.36
3,622,067
+0.10(+0.94%)
Dec 22, 2005
10.32
10.33
10.18
10.27
5,483,128
+0.02(+0.18%)
Dec 21, 2005
10.20
10.25
10.12
10.25
7,091,018
+0.04(+0.43%)
Dec 20, 2005
10.03
10.23
9.934
10.20
10,612,713
+0.07(+0.69%)
Dec 19, 2005
10.16
10.36
10.11
10.13
7,341,312
-0.03(-0.29%)
Dec 16, 2005
10.21
10.29
10.00
10.16
10,757,519
-0.05(-0.51%)
Dec 15, 2005
10.35
10.34
10.13
10.21
8,315,636
-0.13(-1.28%)
Dec 14, 2005
10.32
10.44
10.31
10.35
6,397,995
+0.02(+0.23%)
Dec 13, 2005
10.43
10.49
10.28
10.32
10,488,046
-0.31(-2.87%)
Dec 12, 2005
10.70
10.77
10.59
10.63
4,874,496
-0.02(-0.22%)
Dec 09, 2005
10.62
10.73
10.49
10.65
4,627,718
+0.02(+0.18%)
Dec 08, 2005
10.53
10.65
10.42
10.63
7,162,622
+0.04(+0.40%)
Dec 07, 2005
10.32
10.63
10.34
10.59
12,899,561
+0.27(+2.65%)
Dec 06, 2005
10.32
10.44
10.27
10.32
7,392,138
+0.13(+1.23%)
Dec 05, 2005
10.39
10.40
10.17
10.19
7,347,066
-0.23(-2.23%)
Dec 02, 2005
10.41
10.60
10.31
10.43
10,521,930
+0.02(+0.15%)
Dec 01, 2005
10.17
10.46
10.09
10.41
10,498,914
+0.33(+3.29%)
Nov 30, 2005
10.02
10.21
10.01
10.08
6,492,615
-0.07(-0.68%)
Nov 29, 2005
10.10
10.29
10.04
10.15
7,329,485
+0.05(+0.45%)
Nov 28, 2005
10.38
10.38
10.04
10.10
11,168,282
-0.39(-3.71%)
Nov 25, 2005
10.62
10.63
10.42
10.49
3,665,222
-0.16(-1.53%)
Nov 23, 2005
10.37
10.70
10.37
10.65
7,539,821
+0.33(+3.24%)
Nov 22, 2005
10.48
10.49
10.28
10.32
11,625,396
-0.27(-2.57%)
Nov 21, 2005
10.84
10.84
10.53
10.59
9,144,514
-0.28(-2.62%)
Nov 18, 2005
10.77
10.88
10.68
10.88
6,093,359
+0.14(+1.34%)
Nov 17, 2005
10.47
10.75
10.47
10.73
6,779,030
+0.25(+2.43%)
Nov 16, 2005
10.47
10.55
10.26
10.48
6,842,962
+0.04(+0.41%)
Nov 15, 2005
10.60
10.60
10.35
10.43
6,869,174
-0.30(-2.78%)
Nov 14, 2005
10.71
10.88
10.67
10.73
5,735,660
-0.03(-0.29%)
Nov 11, 2005
10.88
10.96
10.68
10.76
4,906,781
-0.12(-1.09%)
Nov 10, 2005
10.68
10.94
10.57
10.88
10,726,192
+0.11(+1.06%)
Nov 09, 2005
9.997
10.83
10.22
10.77
19,094,572
+0.77(+7.73%)
Nov 08, 2005
10.12
10.13
9.959
9.997
7,121,706
-0.17(-1.68%)
Nov 07, 2005
10.03
10.25
10.01
10.17
9,891,560
+0.13(+1.34%)
Nov 04, 2005
10.06
10.11
9.887
10.03
6,540,883
-0.06(-0.57%)
Nov 03, 2005
9.964
10.13
9.882
10.09
14,238,297
+0.28(+2.89%)
Nov 02, 2005
9.510
9.807
9.401
9.807
7,681,430
+0.31(+3.23%)
Nov 01, 2005
9.487
9.549
9.419
9.501
8,184,255
-0.10(-1.03%)
Oct 31, 2005
9.354
9.743
9.354
9.599
14,071,435
+0.29(+3.13%)
Oct 28, 2005
9.056
9.308
9.003
9.308
12,619,219
+0.23(+2.59%)
Oct 27, 2005
9.455
9.490
9.066
9.074
7,494,749
-0.38(-4.00%)
Oct 26, 2005
9.612
9.712
9.452
9.452
5,864,483
-0.19(-1.95%)
Oct 25, 2005
9.588
9.667
9.469
9.640
8,558,578
+0.06(+0.62%)
Oct 24, 2005
9.549
9.615
9.408
9.580
9,045,100
+0.04(+0.39%)
Oct 21, 2005
9.604
9.695
9.499
9.543
6,719,254
-0.08(-0.88%)
Oct 20, 2005
9.850
9.953
9.615
9.627
6,863,740
-0.19(-1.96%)
Oct 19, 2005
9.591
9.851
9.494
9.820
9,151,227
+0.16(+1.70%)
Oct 18, 2005
9.799
9.839
9.604
9.656
5,472,899
-0.14(-1.45%)
Oct 17, 2005
10.00
10.01
9.726
9.798
7,710,200
-0.22(-2.20%)
Oct 14, 2005
9.920
10.13
9.778
10.02
6,253,829
+0.13(+1.35%)
Oct 13, 2005
9.721
9.900
9.696
9.886
7,221,759
+0.15(+1.49%)
Oct 12, 2005
9.972
9.981
9.627
9.740
11,634,027
-0.27(-2.73%)
Oct 11, 2005
9.986
10.12
9.965
10.01
6,683,771
+0.04(+0.41%)
Oct 10, 2005
10.14
10.18
9.867
9.973
7,164,860
-0.19(-1.91%)
Oct 07, 2005
10.23
10.31
10.13
10.17
7,952,502
+0.00(+0.00%)
Oct 06, 2005
9.618
10.37
9.618
10.17
20,001,768
+0.22(+2.19%)
Oct 05, 2005
10.10
10.14
9.926
9.950
7,073,117
-0.11(-1.12%)
Oct 04, 2005
10.24
10.30
10.06
10.06
8,211,427
-0.17(-1.70%)
Oct 03, 2005
10.46
10.46
10.22
10.24
9,556,556
-0.22(-2.14%)
Sep 30, 2005
10.49
10.52
10.41
10.46
6,266,615
-0.03(-0.30%)
Sep 29, 2005
10.46
10.55
10.32
10.49
6,964,433
+0.02(+0.18%)
Sep 28, 2005
10.50
10.63
10.30
10.47
9,345,581
-0.03(-0.27%)
Sep 27, 2005
10.34
10.57
10.28
10.50
10,051,710
+0.19(+1.82%)
Sep 26, 2005
10.48
10.71
10.24
10.31
10,861,089
-0.04(-0.39%)
Sep 23, 2005
10.39
10.56
10.22
10.35
10,932,373
-0.03(-0.32%)
Sep 22, 2005
10.39
10.43
9.879
10.39
12,911,708
+0.44(+4.40%)
Sep 21, 2005
10.09
10.10
9.803
9.948
13,776,708
-0.18(-1.79%)
Sep 20, 2005
10.34
10.46
10.03
10.13
12,072,600
-0.15(-1.43%)
Sep 19, 2005
10.28
10.71
10.25
10.28
9,884,527
-0.10(-1.00%)
Sep 16, 2005
10.30
10.38
10.21
10.38
12,641,595
+0.15(+1.45%)
Sep 15, 2005
10.34
10.38
10.17
10.23
9,026,560
-0.06(-0.55%)
Sep 14, 2005
10.68
10.68
10.25
10.29
12,814,851
-0.31(-2.95%)
Sep 13, 2005
10.79
10.82
10.59
10.60
9,861,832
-0.21(-1.97%)
Sep 12, 2005
10.71
10.84
10.56
10.81
10,671,211
+0.10(+0.92%)
Sep 09, 2005
10.55
10.75
10.55
10.71
11,234,132
+0.17(+1.62%)
Sep 08, 2005
10.61
10.64
10.40
10.54
12,145,802
-0.14(-1.32%)
Sep 07, 2005
10.54
10.70
10.46
10.68
10,835,516
+0.15(+1.38%)
Sep 06, 2005
10.39
10.65
10.39
10.54
12,431,898
+0.18(+1.75%)
Sep 02, 2005
10.28
10.45
10.28
10.36
11,145,586
+0.06(+0.62%)
Sep 01, 2005
10.79
10.80
10.26
10.29
13,736,750
-0.50(-4.60%)
Aug 31, 2005
10.87
10.96
10.66
10.79
11,698,918
-0.08(-0.72%)
Aug 30, 2005
11.04
11.04
10.68
10.87
14,695,091
-0.18(-1.67%)
Aug 29, 2005
11.03
11.17
10.88
11.05
8,609,084
+0.03(+0.23%)
Aug 26, 2005
11.10
11.20
11.02
11.03
7,752,395
-0.08(-0.69%)
Aug 25, 2005
11.06
11.31
11.05
11.10
6,332,145
+0.04(+0.38%)
Aug 24, 2005
11.18
11.25
11.03
11.06
7,735,772
-0.17(-1.49%)
Aug 23, 2005
11.24
11.27
11.09
11.23
6,179,028
-0.02(-0.15%)
Aug 22, 2005
11.31
11.38
11.16
11.25
6,616,323
-0.07(-0.62%)
Aug 19, 2005
11.61
11.61
11.29
11.32
6,931,827
-0.29(-2.49%)
Aug 18, 2005
11.45
11.62
11.37
11.61
5,637,524
+0.14(+1.21%)
Aug 17, 2005
11.38
11.55
11.32
11.47
6,097,515
+0.12(+1.03%)
Aug 16, 2005
11.67
11.67
11.35
11.35
9,182,234
-0.36(-3.06%)
Aug 15, 2005
11.71
11.85
11.58
11.71
5,652,868
-0.01(-0.09%)
Aug 12, 2005
11.51
11.80
11.48
11.72
7,291,765
+0.21(+1.85%)
Aug 11, 2005
11.56
11.71
11.46
11.51
6,328,949
-0.02(-0.18%)
Aug 10, 2005
11.53
11.85
11.47
11.53
10,831,041
+0.15(+1.28%)
Aug 09, 2005
11.42
11.53
11.33
11.38
9,283,567
-0.04(-0.37%)
Aug 08, 2005
11.54
11.66
11.41
11.42
5,254,571
-0.05(-0.48%)
Aug 05, 2005
11.67
11.71
11.38
11.48
6,560,702
-0.20(-1.70%)
Aug 04, 2005
11.75
11.93
11.62
11.68
10,290,496
-0.27(-2.29%)
Aug 03, 2005
12.05
12.06
11.92
11.95
4,104,754
-0.09(-0.78%)
Aug 02, 2005
12.09
12.09
11.96
12.04
4,606,940
-0.05(-0.39%)
Aug 01, 2005
11.82
12.21
11.82
12.09
10,691,989
+0.22(+1.89%)
Jul 29, 2005
11.96
12.00
11.85
11.87
5,313,389
-0.06(-0.49%)
Jul 28, 2005
11.85
12.00
11.81
11.93
5,486,964
+0.07(+0.62%)
Jul 27, 2005
11.88
11.88
11.73
11.85
5,776,256
-0.03(-0.24%)
Jul 26, 2005
11.83
11.91
11.75
11.88
5,414,401
+0.07(+0.58%)
Jul 25, 2005
11.86
12.08
11.81
11.81
5,421,754
-0.04(-0.32%)
Jul 22, 2005
11.72
11.88
11.69
11.85
5,675,564
+0.13(+1.07%)
Jul 21, 2005
12.01
12.01
11.68
11.72
7,156,868
-0.30(-2.48%)
Jul 20, 2005
11.72
12.05
11.67
12.02
7,165,179
+0.11(+0.93%)
Jul 19, 2005
11.81
11.92
11.72
11.91
7,500,503
+0.21(+1.78%)
Jul 18, 2005
11.55
11.78
11.54
11.70
4,762,615
+0.16(+1.40%)
Jul 15, 2005
11.50
11.57
11.39
11.54
7,402,367
-0.05(-0.42%)
Jul 14, 2005
11.69
11.79
11.59
11.59
6,123,407
-0.10(-0.86%)
Jul 13, 2005
11.95
11.96
11.62
11.69
7,207,694
-0.24(-2.05%)
Jul 12, 2005
11.82
11.95
11.75
11.93
5,455,957
+0.14(+1.17%)
Jul 11, 2005
11.88
11.88
11.73
11.80
4,739,599
-0.01(-0.05%)
Jul 08, 2005
11.84
11.90
11.73
11.80
6,169,758
-0.02(-0.19%)
Jul 07, 2005
11.69
11.89
11.61
11.83
8,381,166
-0.03(-0.28%)
Jul 06, 2005
11.84
11.99
11.80
11.86
9,576,056
+0.03(+0.29%)
Jul 05, 2005
11.40
11.85
11.39
11.82
8,698,269
+0.35(+3.04%)
Jul 01, 2005
11.53
11.54
11.40
11.47
4,356,966
+0.01(+0.11%)
Jun 30, 2005
11.60
11.71
11.46
11.46
5,152,280
-0.14(-1.20%)
Jun 29, 2005
11.67
11.78
11.55
11.60
4,639,865
-0.04(-0.38%)
Jun 28, 2005
11.30
11.65
11.30
11.65
6,541,203
+0.38(+3.36%)
Jun 27, 2005
11.21
11.39
11.20
11.27
6,374,340
-0.02(-0.17%)
Jun 24, 2005
11.29
11.34
11.12
11.29
5,356,863
-0.04(-0.35%)
Jun 23, 2005
11.44
11.57
11.28
11.32
4,587,760
-0.12(-1.03%)
Jun 22, 2005
11.40
11.47
11.34
11.44
4,202,570
+0.06(+0.54%)
Jun 21, 2005
11.40
11.48
11.25
11.38
3,702,302
+0.03(+0.22%)
Jun 20, 2005
11.38
11.43
11.30
11.36
4,422,816
-0.09(-0.75%)
Jun 17, 2005
11.50
11.54
11.34
11.44
5,367,411
+0.02(+0.16%)
Jun 16, 2005
11.43
11.65
11.42
11.42
5,636,885
-0.02(-0.16%)
Jun 15, 2005
11.65
11.65
11.34
11.44
10,288,258
-0.21(-1.81%)
Jun 14, 2005
11.18
11.81
11.16
11.65
13,765,520
+0.44(+3.92%)
Jun 13, 2005
11.14
11.34
11.10
11.21
6,828,577
+0.11(+1.01%)
Jun 10, 2005
10.96
11.13
10.96
11.10
8,510,629
+0.12(+1.10%)
Jun 09, 2005
10.71
11.00
10.64
10.98
5,980,519
+0.25(+2.35%)
Jun 08, 2005
10.78
10.82
10.68
10.73
3,555,898
-0.07(-0.68%)
Jun 07, 2005
10.68
10.96
10.65
10.80
6,691,763
+0.12(+1.14%)
Jun 06, 2005
10.60
10.70
10.48
10.68
5,223,564
+0.06(+0.56%)
Jun 03, 2005
10.76
10.92
10.60
10.62
8,316,275
-0.19(-1.72%)
Jun 02, 2005
10.68
10.81
10.66
10.81
14,127,695
+0.22(+2.05%)
Jun 01, 2005
10.55
10.75
10.48
10.59
5,768,904
+0.04(+0.37%)
May 31, 2005
10.61
10.61
10.50
10.55
4,086,853
-0.04(-0.40%)
May 27, 2005
10.64
10.69
10.57
10.59
4,248,282
-0.03(-0.24%)
May 26, 2005
10.61
10.67
10.50
10.62
5,769,224
+0.09(+0.82%)
May 25, 2005
10.72
10.72
10.49
10.53
9,073,870
-0.26(-2.45%)
May 24, 2005
10.82
10.85
10.77
10.80
9,620,488
-0.07(-0.66%)
May 23, 2005
10.71
10.87
10.71
10.87
7,591,606
+0.10(+0.90%)
May 20, 2005
10.75
10.77
10.53
10.77
9,122,778
-0.01(-0.12%)
May 19, 2005
10.60
10.80
10.59
10.78
12,207,497
+0.16(+1.47%)
May 18, 2005
10.57
10.65
10.50
10.63
11,321,080
+0.21(+2.01%)
May 17, 2005
10.09
10.54
10.09
10.42
15,141,017
+0.26(+2.52%)
May 16, 2005
9.886
10.18
9.886
10.16
8,162,519
+0.27(+2.70%)
May 13, 2005
9.854
9.932
9.814
9.893
8,570,085
+0.03(+0.32%)
May 12, 2005
9.823
9.995
9.818
9.862
9,106,795
-0.04(-0.36%)
May 11, 2005
10.09
10.15
9.706
9.898
14,182,996
-0.10(-0.97%)
May 10, 2005
9.964
10.10
9.904
9.995
8,757,726
-0.05(-0.54%)
May 09, 2005
9.901
10.15
9.901
10.05
9,438,282
+0.17(+1.69%)
May 06, 2005
9.862
9.956
9.825
9.882
7,526,715
+0.13(+1.30%)
May 05, 2005
9.792
10.01
9.717
9.756
14,315,015
+0.34(+3.66%)
May 04, 2005
9.329
9.433
9.307
9.412
4,924,682
+0.08(+0.89%)
May 03, 2005
9.182
9.432
9.152
9.329
7,874,185
+0.13(+1.36%)
May 02, 2005
9.053
9.204
9.024
9.204
6,382,012
+0.21(+2.33%)
Apr 29, 2005
9.322
9.329
8.853
8.994
14,946,344
-0.30(-3.18%)
Apr 28, 2005
9.487
9.557
9.283
9.290
5,826,123
-0.22(-2.32%)
Apr 27, 2005
9.635
9.635
9.440
9.510
5,448,925
-0.14(-1.49%)
Apr 26, 2005
9.701
9.803
9.635
9.654
5,171,140
-0.05(-0.50%)
Apr 25, 2005
9.627
9.709
9.607
9.703
4,803,531
+0.11(+1.11%)
Apr 22, 2005
9.760
9.762
9.548
9.596
6,375,299
-0.16(-1.68%)
Apr 21, 2005
9.737
9.812
9.612
9.760
5,533,635
+0.09(+0.89%)
Apr 20, 2005
9.753
9.857
9.635
9.674
7,700,930
-0.08(-0.80%)
Apr 19, 2005
9.663
9.778
9.573
9.753
5,440,933
+0.09(+0.96%)
Apr 18, 2005
9.651
9.679
9.498
9.660
8,269,285
+0.03(+0.36%)
Apr 15, 2005
9.713
9.850
9.524
9.626
10,769,666
-0.14(-1.44%)
Apr 14, 2005
10.03
10.07
9.764
9.767
9,419,742
-0.24(-2.44%)
Apr 13, 2005
10.03
10.06
9.995
10.01
6,713,819
-0.06(-0.56%)
Apr 12, 2005
10.10
10.10
9.970
10.07
7,178,285
-0.03(-0.33%)
Apr 11, 2005
10.07
10.18
10.06
10.10
9,642,864
+0.05(+0.50%)
Apr 08, 2005
10.08
10.13
10.03
10.05
9,542,811
-0.07(-0.73%)
Apr 07, 2005
10.05
10.14
9.967
10.12
9,632,635
+0.01(+0.11%)
Apr 06, 2005
10.13
10.16
10.04
10.11
6,635,822
-0.02(-0.15%)
Apr 05, 2005
10.06
10.16
10.02
10.13
8,313,718
+0.03(+0.29%)
Apr 04, 2005
9.839
10.15
9.823
10.10
15,774,903
+0.27(+2.79%)
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
.