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
)
19.55
+0.20 (+1.06%)
Streaming Delayed Price
Updated: 2:38 PM EDT, May 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 (%)
Mar 31, 2010
13.75
13.88
13.58
13.65
14,210,741
-0.22(-1.58%)
Mar 30, 2010
13.56
13.97
13.44
13.87
16,309,196
+0.30(+2.22%)
Mar 29, 2010
13.72
13.79
13.55
13.57
9,436,462
-0.05(-0.37%)
Mar 26, 2010
13.55
13.80
13.50
13.62
8,693,894
+0.14(+1.02%)
Mar 25, 2010
13.62
13.86
13.48
13.48
10,337,012
+0.00(+0.00%)
Mar 24, 2010
13.63
13.71
13.40
13.48
10,487,200
-0.23(-1.69%)
Mar 23, 2010
13.87
13.90
13.43
13.72
20,040,458
-0.08(-0.59%)
Mar 22, 2010
12.97
13.83
12.95
13.80
25,283,246
+0.70(+5.31%)
Mar 19, 2010
13.46
13.48
13.05
13.10
17,358,446
-0.31(-2.34%)
Mar 18, 2010
13.50
13.57
13.29
13.41
10,961,975
-0.12(-0.88%)
Mar 17, 2010
13.67
13.68
13.39
13.53
11,233,446
-0.04(-0.28%)
Mar 16, 2010
13.55
13.60
13.43
13.57
8,841,382
+0.05(+0.37%)
Mar 15, 2010
13.47
13.58
13.43
13.52
18,083,876
-0.12(-0.87%)
Mar 12, 2010
13.37
13.67
13.30
13.64
21,356,354
+0.43(+3.28%)
Mar 11, 2010
13.10
13.35
13.05
13.21
12,310,974
+0.08(+0.62%)
Mar 10, 2010
12.93
13.34
12.88
13.13
16,980,340
+0.19(+1.45%)
Mar 09, 2010
13.13
13.18
12.80
12.94
14,855,207
-0.23(-1.71%)
Mar 08, 2010
13.04
13.25
12.90
13.16
20,896,730
+0.37(+2.89%)
Mar 05, 2010
12.53
12.89
12.48
12.79
18,960,810
+0.36(+2.87%)
Mar 04, 2010
12.53
12.84
12.40
12.44
33,443,334
-0.09(-0.75%)
Mar 03, 2010
12.48
12.57
12.39
12.53
20,565,418
+0.02(+0.15%)
Mar 02, 2010
12.49
12.54
12.24
12.51
24,571,082
+0.14(+1.11%)
Mar 01, 2010
12.02
12.49
12.00
12.38
21,578,632
+0.39(+3.29%)
Feb 26, 2010
12.06
12.11
11.91
11.98
18,174,840
-0.08(-0.67%)
Feb 25, 2010
11.98
12.13
11.91
12.06
26,627,180
-0.15(-1.23%)
Feb 24, 2010
11.62
12.23
11.62
12.21
24,368,156
+0.53(+4.55%)
Feb 23, 2010
11.51
11.80
11.44
11.68
22,763,288
+0.13(+1.08%)
Feb 22, 2010
11.64
11.79
11.47
11.56
26,547,302
-0.04(-0.38%)
Feb 19, 2010
11.31
11.65
11.31
11.60
13,283,850
+0.24(+2.09%)
Feb 18, 2010
11.17
11.44
11.06
11.36
15,424,455
+0.14(+1.28%)
Feb 17, 2010
11.16
11.32
11.11
11.22
13,564,591
+0.03(+0.22%)
Feb 16, 2010
10.82
11.21
10.82
11.19
15,987,788
+0.36(+3.29%)
Feb 12, 2010
10.58
10.84
10.84
10.84
13,037,334
+0.12(+1.11%)
Feb 11, 2010
10.44
10.72
10.34
10.72
13,401,772
+0.24(+2.27%)
Feb 10, 2010
10.46
10.57
10.33
10.48
16,033,350
+0.03(+0.24%)
Feb 09, 2010
10.30
10.56
10.21
10.45
15,445,474
+0.14(+1.33%)
Feb 08, 2010
10.30
10.44
10.16
10.32
17,750,612
+0.04(+0.43%)
Feb 05, 2010
10.43
10.46
9.886
10.27
24,155,146
-0.16(-1.50%)
Feb 04, 2010
10.53
10.67
10.27
10.43
41,275,872
+0.27(+2.65%)
Feb 03, 2010
10.02
10.19
9.943
10.16
14,388,659
+0.02(+0.19%)
Feb 02, 2010
9.942
10.21
9.867
10.14
18,364,820
+0.41(+4.18%)
Feb 01, 2010
9.767
9.961
9.598
9.735
33,610,096
-0.23(-2.32%)
Jan 29, 2010
10.09
10.21
9.961
9.967
21,660,984
+0.09(+0.95%)
Jan 28, 2010
9.886
9.986
9.717
9.873
18,536,698
+0.07(+0.70%)
Jan 27, 2010
9.848
9.979
9.673
9.804
14,611,781
-0.09(-0.95%)
Jan 26, 2010
9.723
10.05
9.629
9.898
20,101,602
+0.18(+1.87%)
Jan 25, 2010
9.867
9.929
9.685
9.717
14,247,385
-0.03(-0.26%)
Jan 22, 2010
9.886
10.08
9.673
9.742
23,374,938
-0.11(-1.08%)
Jan 21, 2010
10.31
10.47
9.829
9.848
24,607,938
-0.44(-4.26%)
Jan 20, 2010
10.37
10.42
10.20
10.29
13,329,748
-0.16(-1.50%)
Jan 19, 2010
10.34
10.48
10.34
10.44
9,909,597
+0.09(+0.85%)
Jan 15, 2010
10.33
10.35
10.35
10.35
12,564,877
+0.03(+0.24%)
Jan 14, 2010
10.22
10.36
10.12
10.33
11,611,085
+0.04(+0.43%)
Jan 13, 2010
10.29
10.49
10.25
10.29
18,025,994
+0.04(+0.43%)
Jan 12, 2010
10.27
10.40
10.14
10.24
14,823,313
-0.16(-1.50%)
Jan 11, 2010
10.71
10.71
10.25
10.40
20,937,086
-0.19(-1.77%)
Jan 08, 2010
10.72
10.76
10.54
10.59
21,126,378
-0.36(-3.26%)
Jan 07, 2010
10.97
11.05
10.61
10.94
31,869,312
+0.24(+2.28%)
Jan 06, 2010
10.61
10.82
10.55
10.70
21,162,500
+0.15(+1.42%)
Jan 05, 2010
10.65
10.77
10.50
10.55
15,873,165
-0.13(-1.17%)
Jan 04, 2010
10.57
10.86
10.51
10.67
14,101,930
+0.19(+1.79%)
Dec 31, 2009
10.77
10.49
10.49
10.49
8,201,997
-0.29(-2.67%)
Dec 30, 2009
10.95
11.04
10.74
10.77
9,855,916
-0.27(-2.44%)
Dec 29, 2009
11.16
11.20
10.86
11.04
9,844,683
-0.07(-0.62%)
Dec 28, 2009
11.03
11.31
11.02
11.11
13,712,148
+0.12(+1.08%)
Dec 24, 2009
11.09
11.19
10.97
10.99
3,695,867
-0.10(-0.90%)
Dec 23, 2009
10.89
11.12
10.79
11.09
11,395,009
+0.18(+1.66%)
Dec 22, 2009
11.07
11.07
10.81
10.91
12,295,793
+0.09(+0.81%)
Dec 21, 2009
10.61
11.03
10.43
10.82
19,890,402
+0.21(+2.00%)
Dec 18, 2009
10.67
10.76
10.42
10.61
21,638,484
-0.03(-0.24%)
Dec 17, 2009
10.64
10.95
10.55
10.64
20,848,422
-0.16(-1.51%)
Dec 16, 2009
10.63
10.94
10.63
10.80
17,458,432
+0.21(+1.95%)
Dec 15, 2009
10.77
10.88
10.54
10.59
15,094,714
-0.34(-3.15%)
Dec 14, 2009
10.93
10.95
10.82
10.94
17,862,914
+0.29(+2.70%)
Dec 11, 2009
10.26
10.71
10.17
10.65
26,197,114
+0.59(+5.91%)
Dec 10, 2009
10.24
10.45
10.01
10.05
21,193,670
-0.13(-1.23%)
Dec 09, 2009
10.35
10.35
10.01
10.18
18,342,328
-0.07(-0.73%)
Dec 08, 2009
10.22
10.35
10.03
10.25
17,802,648
+0.01(+0.06%)
Dec 07, 2009
10.06
10.29
10.00
10.25
19,533,386
+0.25(+2.50%)
Dec 04, 2009
10.05
10.37
9.773
9.998
26,861,180
+0.11(+1.08%)
Dec 03, 2009
9.936
10.03
9.685
9.892
38,218,088
-0.31(-3.01%)
Dec 02, 2009
10.06
10.22
10.04
10.20
22,116,428
+0.18(+1.81%)
Dec 01, 2009
10.28
10.39
9.986
10.02
28,328,930
-0.19(-1.84%)
Nov 30, 2009
10.70
10.70
9.936
10.20
41,219,916
-0.41(-3.89%)
Nov 27, 2009
10.67
10.84
10.50
10.62
12,810,536
-0.37(-3.36%)
Nov 25, 2009
10.79
11.01
10.71
10.99
11,710,501
+0.34(+3.17%)
Nov 24, 2009
10.50
10.75
10.47
10.65
18,107,818
+0.18(+1.67%)
Nov 23, 2009
10.88
10.96
10.42
10.47
21,842,360
-0.23(-2.16%)
Nov 20, 2009
10.76
10.97
10.42
10.71
16,729,293
-0.17(-1.55%)
Nov 19, 2009
10.97
11.07
10.75
10.87
12,558,378
-0.18(-1.64%)
Nov 18, 2009
11.14
11.27
11.02
11.06
17,613,310
+0.02(+0.17%)
Nov 17, 2009
11.23
11.50
10.91
11.04
24,049,548
-0.33(-2.92%)
Nov 16, 2009
11.41
11.57
11.29
11.37
17,970,454
+0.10(+0.89%)
Nov 13, 2009
11.11
11.35
10.98
11.27
20,360,916
+0.32(+2.91%)
Nov 12, 2009
11.29
11.48
10.92
10.95
30,183,426
-0.23(-2.02%)
Nov 11, 2009
11.52
11.67
11.02
11.17
88,177,392
-0.98(-8.08%)
Nov 10, 2009
12.35
12.37
11.93
12.16
20,891,292
-0.03(-0.26%)
Nov 09, 2009
12.30
12.30
12.06
12.19
15,548,862
+0.19(+1.56%)
Nov 06, 2009
11.56
12.03
11.44
12.00
28,265,386
+0.87(+7.78%)
Nov 05, 2009
10.94
11.31
10.54
11.13
26,542,702
+0.12(+1.05%)
Nov 04, 2009
11.21
11.31
10.99
11.02
22,580,012
-0.10(-0.90%)
Nov 03, 2009
10.90
11.34
10.70
11.12
24,213,792
+0.04(+0.40%)
Nov 02, 2009
11.07
11.51
10.70
11.07
27,599,678
+0.08(+0.74%)
Oct 30, 2009
11.56
11.57
10.91
10.99
19,343,828
-0.50(-4.36%)
Oct 29, 2009
11.24
11.56
11.11
11.49
17,574,834
+0.44(+3.96%)
Oct 28, 2009
11.34
11.60
10.97
11.06
19,623,060
-0.38(-3.28%)
Oct 27, 2009
11.60
11.69
11.29
11.43
16,285,876
-0.16(-1.35%)
Oct 26, 2009
11.84
12.06
11.52
11.59
14,349,160
-0.22(-1.85%)
Oct 23, 2009
11.98
12.03
11.78
11.81
15,123,683
-0.37(-3.03%)
Oct 22, 2009
11.88
12.31
11.81
12.18
22,969,672
+0.36(+3.07%)
Oct 21, 2009
12.33
12.59
11.79
11.81
25,681,356
-0.56(-4.55%)
Oct 20, 2009
12.41
12.57
12.31
12.38
18,366,812
-0.33(-2.56%)
Oct 19, 2009
12.46
12.81
12.44
12.70
11,517,046
+0.30(+2.42%)
Oct 16, 2009
12.46
12.56
12.18
12.40
14,461,843
-0.20(-1.59%)
Oct 15, 2009
12.91
13.04
12.48
12.60
21,520,270
-0.36(-2.80%)
Oct 14, 2009
12.63
12.98
12.54
12.96
15,773,981
+0.61(+4.96%)
Oct 13, 2009
12.22
12.74
12.14
12.35
23,974,464
+0.08(+0.61%)
Oct 12, 2009
12.19
12.29
12.08
12.28
12,748,856
+0.29(+2.45%)
Oct 09, 2009
12.23
12.26
11.95
11.98
13,117,374
-0.24(-1.95%)
Oct 08, 2009
11.71
12.27
11.50
12.22
25,491,290
+0.59(+5.06%)
Oct 07, 2009
11.66
11.84
11.47
11.63
15,331,205
+0.04(+0.32%)
Oct 06, 2009
11.56
11.93
11.48
11.59
15,995,505
+0.14(+1.26%)
Oct 05, 2009
11.01
11.48
10.95
11.45
18,523,828
+0.56(+5.17%)
Oct 02, 2009
10.57
10.97
10.57
10.89
23,618,156
-0.02(-0.17%)
Oct 01, 2009
11.35
11.50
10.89
10.91
24,523,190
-0.54(-4.70%)
Sep 30, 2009
11.43
11.58
11.04
11.44
16,599,002
+0.02(+0.16%)
Sep 29, 2009
11.27
11.60
11.27
11.42
15,277,251
+0.17(+1.50%)
Sep 28, 2009
11.22
11.40
11.09
11.26
9,975,659
+0.13(+1.12%)
Sep 25, 2009
11.15
11.21
10.93
11.13
15,320,086
-0.14(-1.22%)
Sep 24, 2009
11.63
11.63
11.11
11.27
16,982,754
-0.26(-2.28%)
Sep 23, 2009
11.83
11.89
11.49
11.53
19,862,392
-0.21(-1.81%)
Sep 22, 2009
11.77
11.99
11.60
11.74
27,084,130
+0.61(+5.51%)
Sep 21, 2009
11.16
11.38
10.92
11.13
18,010,476
-0.15(-1.33%)
Sep 18, 2009
11.10
11.32
10.83
11.28
13,578,194
+0.25(+2.27%)
Sep 17, 2009
10.91
11.42
10.81
11.03
19,658,068
+0.12(+1.13%)
Sep 16, 2009
11.07
11.14
10.82
10.91
18,457,374
-0.11(-1.01%)
Sep 15, 2009
10.63
11.26
10.61
11.02
32,570,954
+0.49(+4.64%)
Sep 14, 2009
9.961
10.56
9.879
10.53
16,334,372
+0.48(+4.73%)
Sep 11, 2009
10.19
10.21
9.984
10.05
14,247,506
-0.10(-0.99%)
Sep 10, 2009
10.08
10.20
9.948
10.15
12,286,662
+0.14(+1.37%)
Sep 09, 2009
9.698
10.09
9.504
10.02
22,476,230
+0.34(+3.49%)
Sep 08, 2009
9.535
9.754
9.529
9.679
14,865,938
+0.16(+1.71%)
Sep 04, 2009
9.354
9.541
9.229
9.516
10,736,926
+0.16(+1.74%)
Sep 03, 2009
9.366
9.529
9.172
9.354
21,055,648
+0.13(+1.36%)
Sep 02, 2009
9.385
9.460
9.141
9.229
21,369,244
-0.26(-2.70%)
Sep 01, 2009
9.604
10.07
9.441
9.485
22,230,128
-0.23(-2.32%)
Aug 31, 2009
9.848
9.879
9.573
9.710
12,340,264
-0.24(-2.45%)
Aug 28, 2009
9.911
9.973
9.717
9.954
14,218,174
+0.16(+1.66%)
Aug 27, 2009
9.810
9.868
9.510
9.792
10,539,544
-0.03(-0.25%)
Aug 26, 2009
9.892
10.04
9.710
9.817
14,754,078
-0.10(-1.01%)
Aug 25, 2009
9.679
10.19
9.566
9.917
22,526,812
+0.33(+3.46%)
Aug 24, 2009
9.641
9.767
9.554
9.585
12,485,118
-0.02(-0.20%)
Aug 21, 2009
9.435
9.754
9.329
9.604
17,894,056
+0.29(+3.09%)
Aug 20, 2009
9.166
9.379
9.060
9.316
16,701,645
+0.17(+1.85%)
Aug 19, 2009
8.947
9.178
8.816
9.147
18,886,154
+0.06(+0.62%)
Aug 18, 2009
9.122
9.197
8.766
9.091
21,766,020
+0.01(+0.07%)
Aug 17, 2009
9.266
9.366
8.953
9.085
24,604,784
-0.49(-5.16%)
Aug 14, 2009
10.10
10.20
9.491
9.579
22,424,914
-0.53(-5.20%)
Aug 13, 2009
10.26
10.35
9.929
10.10
31,331,560
-0.16(-1.52%)
Aug 12, 2009
9.635
10.41
9.591
10.26
41,859,788
+0.58(+6.01%)
Aug 11, 2009
9.548
9.904
9.347
9.679
25,502,606
+0.15(+1.58%)
Aug 10, 2009
9.998
10.05
9.385
9.529
22,348,052
-0.48(-4.75%)
Aug 07, 2009
9.491
10.09
9.366
10.00
21,718,150
+0.61(+6.53%)
Aug 06, 2009
9.335
9.973
9.222
9.391
29,581,372
+0.49(+5.56%)
Aug 05, 2009
8.703
8.978
8.493
8.897
18,639,316
+0.13(+1.50%)
Aug 04, 2009
8.997
9.072
8.716
8.766
14,280,911
-0.29(-3.25%)
Aug 03, 2009
8.853
9.122
8.690
9.060
17,092,638
+0.36(+4.10%)
Jul 31, 2009
8.609
8.834
8.503
8.703
14,150,239
+0.19(+2.20%)
Jul 30, 2009
8.440
8.709
8.396
8.515
10,046,705
+0.21(+2.48%)
Jul 29, 2009
8.278
8.559
8.140
8.309
10,935,864
-0.03(-0.38%)
Jul 28, 2009
8.121
8.353
8.121
8.340
12,390,095
+0.08(+0.91%)
Jul 27, 2009
8.440
8.490
8.159
8.265
13,342,755
-0.23(-2.65%)
Jul 24, 2009
8.227
8.522
8.071
8.490
16,738,038
+0.18(+2.18%)
Jul 23, 2009
7.921
8.590
7.827
8.309
29,114,872
+0.38(+4.81%)
Jul 22, 2009
7.727
8.077
7.602
7.927
14,496,526
+0.16(+2.10%)
Jul 21, 2009
8.034
8.090
7.602
7.764
14,239,558
-0.19(-2.44%)
Jul 20, 2009
7.502
7.996
7.502
7.958
18,017,072
+0.51(+6.80%)
Jul 17, 2009
7.352
7.520
7.251
7.452
13,047,933
+0.08(+1.02%)
Jul 16, 2009
7.389
7.452
7.145
7.377
14,302,390
-0.09(-1.17%)
Jul 15, 2009
7.026
7.520
6.951
7.464
23,288,080
+0.57(+8.26%)
Jul 14, 2009
6.701
6.914
6.538
6.895
13,664,341
+0.23(+3.47%)
Jul 13, 2009
6.557
6.701
6.513
6.663
17,755,610
+0.03(+0.38%)
Jul 10, 2009
6.632
6.820
6.588
6.638
16,093,120
-0.01(-0.19%)
Jul 09, 2009
6.726
6.945
6.635
6.651
19,651,292
-0.04(-0.56%)
Jul 08, 2009
6.788
6.857
6.576
6.688
16,557,237
-0.06(-0.93%)
Jul 07, 2009
6.926
6.951
6.738
6.751
9,874,242
-0.17(-2.44%)
Jul 06, 2009
6.795
7.076
6.726
6.920
15,940,499
+0.04(+0.55%)
Jul 02, 2009
7.195
7.245
6.882
6.882
12,837,860
-0.46(-6.30%)
Jul 01, 2009
7.439
7.633
7.320
7.345
9,659,579
-0.01(-0.17%)
Jun 30, 2009
7.483
7.564
7.195
7.358
12,491,574
-0.11(-1.51%)
Jun 29, 2009
7.345
7.564
7.245
7.470
15,027,053
+0.17(+2.31%)
Jun 26, 2009
7.439
7.483
7.230
7.302
9,453,268
-0.10(-1.35%)
Jun 25, 2009
7.345
7.489
7.270
7.402
15,891,286
+0.28(+3.86%)
Jun 24, 2009
6.889
7.258
6.832
7.126
19,130,172
+0.31(+4.59%)
Jun 23, 2009
7.114
7.158
6.763
6.813
23,750,158
-0.30(-4.22%)
Jun 22, 2009
6.939
7.189
6.760
7.114
26,811,592
-0.01(-0.18%)
Jun 19, 2009
6.695
7.158
6.695
7.126
29,547,558
+0.48(+7.15%)
Jun 18, 2009
7.051
7.064
6.551
6.651
25,970,530
-0.38(-5.34%)
Jun 17, 2009
6.995
7.245
6.770
7.026
27,137,564
-0.01(-0.18%)
Jun 16, 2009
7.495
7.514
6.920
7.039
20,316,176
-0.42(-5.62%)
Jun 15, 2009
7.677
7.677
7.352
7.458
14,889,889
-0.38(-4.87%)
Jun 12, 2009
7.502
7.871
7.327
7.840
19,315,324
+0.33(+4.42%)
Jun 11, 2009
7.896
7.958
7.495
7.508
18,708,190
-0.39(-4.99%)
Jun 10, 2009
8.127
8.184
7.617
7.902
16,104,725
-0.12(-1.48%)
Jun 09, 2009
8.021
8.109
7.883
8.021
10,267,212
+0.03(+0.39%)
Jun 08, 2009
7.858
8.102
7.752
7.990
11,349,441
-0.03(-0.31%)
Jun 05, 2009
8.340
8.365
7.877
8.015
15,794,883
-0.04(-0.54%)
Jun 04, 2009
8.246
8.321
7.790
8.059
18,584,104
-0.28(-3.30%)
Jun 03, 2009
8.553
8.565
8.084
8.334
19,868,830
-0.34(-3.97%)
Jun 02, 2009
8.290
8.791
8.165
8.678
24,798,010
+0.27(+3.20%)
Jun 01, 2009
7.445
8.472
7.445
8.409
33,891,008
+1.10(+15.07%)
May 29, 2009
7.120
7.308
6.982
7.308
14,974,047
+0.32(+4.57%)
May 28, 2009
7.333
7.370
6.901
6.989
18,412,748
-0.24(-3.37%)
May 27, 2009
7.327
7.658
7.170
7.233
16,659,728
-0.18(-2.45%)
May 26, 2009
6.882
7.477
6.851
7.414
15,879,195
+0.41(+5.90%)
May 22, 2009
7.133
7.233
6.851
7.001
11,467,986
-0.06(-0.80%)
May 21, 2009
7.289
7.364
6.945
7.058
16,922,496
-0.36(-4.89%)
May 20, 2009
7.840
8.096
7.377
7.420
20,610,334
-0.28(-3.66%)
May 19, 2009
7.671
7.858
7.458
7.702
20,323,766
+0.11(+1.40%)
May 18, 2009
7.558
7.689
7.414
7.596
26,371,308
+0.51(+7.15%)
May 15, 2009
7.089
7.477
6.995
7.089
21,740,390
+0.01(+0.09%)
May 14, 2009
7.295
7.433
7.032
7.083
27,097,628
-0.13(-1.74%)
May 13, 2009
7.508
7.564
7.133
7.208
24,852,244
-0.52(-6.72%)
May 12, 2009
8.021
8.127
7.546
7.727
21,970,730
-0.21(-2.68%)
May 11, 2009
7.796
8.134
7.608
7.940
21,114,586
-0.09(-1.09%)
May 08, 2009
8.121
8.415
7.840
8.027
24,705,706
+0.08(+1.02%)
May 07, 2009
8.834
8.934
7.896
7.946
32,614,132
-0.64(-7.50%)
May 06, 2009
9.304
9.541
8.446
8.590
31,554,872
-0.54(-5.96%)
May 05, 2009
9.191
9.566
9.047
9.135
24,361,230
-0.10(-1.08%)
May 04, 2009
8.559
9.335
8.478
9.235
24,274,736
+0.78(+9.25%)
May 01, 2009
8.547
8.766
8.315
8.453
16,537,747
-0.11(-1.24%)
Apr 30, 2009
8.240
8.816
8.077
8.559
21,647,868
+0.44(+5.47%)
Apr 29, 2009
7.658
8.321
7.546
8.115
22,937,104
+0.24(+3.10%)
Apr 28, 2009
7.846
50.71
7.808
7.871
16,249,977
-0.20(-2.48%)
Apr 27, 2009
8.115
8.346
7.696
8.071
18,171,294
-0.21(-2.49%)
Apr 24, 2009
7.977
8.415
7.958
8.278
23,115,382
+0.38(+4.83%)
Apr 23, 2009
7.983
8.259
7.552
7.896
18,451,578
-0.04(-0.55%)
Apr 22, 2009
7.664
8.484
7.664
7.940
29,746,360
+0.16(+2.01%)
Apr 21, 2009
7.420
7.946
7.101
7.783
19,231,420
+0.36(+4.80%)
Apr 20, 2009
7.827
7.977
7.389
7.427
18,775,132
-0.77(-9.39%)
Apr 17, 2009
7.752
8.278
7.696
8.196
18,747,408
+0.36(+4.63%)
Apr 16, 2009
7.320
7.996
7.153
7.833
18,980,924
+0.60(+8.30%)
Apr 15, 2009
7.433
7.495
7.020
7.233
28,136,444
-0.27(-3.59%)
Apr 14, 2009
7.621
7.796
7.383
7.502
29,143,690
-0.59(-7.27%)
Apr 13, 2009
7.352
8.196
7.220
8.090
31,530,766
+0.66(+8.84%)
Apr 09, 2009
6.576
7.433
6.569
7.433
43,710,260
+0.98(+15.12%)
Apr 08, 2009
6.125
6.488
6.100
6.457
18,434,082
+0.39(+6.39%)
Apr 07, 2009
6.088
6.128
5.947
6.069
13,076,202
-0.16(-2.51%)
Apr 06, 2009
6.432
6.444
6.006
6.225
18,302,826
-0.26(-3.96%)
Apr 03, 2009
6.257
6.526
6.132
6.482
22,675,504
+0.11(+1.77%)
Apr 02, 2009
5.837
6.569
5.706
6.369
24,839,016
+0.72(+12.74%)
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
.