Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.77 13.89 13.59 13.67 14,198,419 -0.22(-1.58%)
Mar 30, 2010 13.57 13.98 13.45 13.88 16,295,055 +0.30(+2.22%)
Mar 29, 2010 13.73 13.80 13.56 13.58 9,428,280 -0.05(-0.37%)
Mar 26, 2010 13.56 13.81 13.51 13.63 8,686,356 +0.14(+1.02%)
Mar 25, 2010 13.63 13.87 13.49 13.50 10,328,049 +0.00(+0.00%)
Mar 24, 2010 13.65 13.72 13.41 13.50 10,478,107 -0.23(-1.69%)
Mar 23, 2010 13.88 13.91 13.45 13.73 20,023,082 -0.08(-0.59%)
Mar 22, 2010 12.98 13.84 12.96 13.81 25,261,324 +0.70(+5.31%)
Mar 19, 2010 13.47 13.50 13.06 13.11 17,343,396 -0.31(-2.34%)
Mar 18, 2010 13.51 13.58 13.30 13.43 10,952,470 -0.12(-0.88%)
Mar 17, 2010 13.68 13.70 13.40 13.55 11,223,706 -0.04(-0.28%)
Mar 16, 2010 13.56 13.61 13.44 13.58 8,833,716 +0.05(+0.37%)
Mar 15, 2010 13.48 13.59 13.44 13.53 18,068,198 -0.12(-0.87%)
Mar 12, 2010 13.38 13.68 13.31 13.65 21,337,836 +0.43(+3.28%)
Mar 11, 2010 13.11 13.36 13.06 13.22 12,300,300 +0.08(+0.62%)
Mar 10, 2010 12.94 13.35 12.89 13.14 16,965,620 +0.19(+1.45%)
Mar 09, 2010 13.14 13.19 12.81 12.95 14,842,329 -0.23(-1.71%)
Mar 08, 2010 13.05 13.26 12.91 13.18 20,878,614 +0.37(+2.89%)
Mar 05, 2010 12.54 12.90 12.49 12.81 18,944,372 +0.36(+2.87%)
Mar 04, 2010 12.54 12.86 12.41 12.45 33,414,342 -0.09(-0.75%)
Mar 03, 2010 12.49 12.58 12.41 12.54 20,547,588 +0.02(+0.15%)
Mar 02, 2010 12.50 12.56 12.25 12.52 24,549,780 +0.14(+1.11%)
Mar 01, 2010 12.03 12.50 12.01 12.39 21,559,926 +0.39(+3.29%)
Feb 26, 2010 12.07 12.12 11.92 11.99 18,159,084 -0.08(-0.67%)
Feb 25, 2010 11.99 12.14 11.92 12.07 26,604,096 -0.15(-1.23%)
Feb 24, 2010 11.63 12.24 11.63 12.22 24,347,030 +0.53(+4.55%)
Feb 23, 2010 11.52 11.81 11.45 11.69 22,743,554 +0.13(+1.08%)
Feb 22, 2010 11.65 11.80 11.48 11.57 26,524,288 -0.04(-0.38%)
Feb 19, 2010 11.32 11.66 11.32 11.61 13,272,334 +0.24(+2.09%)
Feb 18, 2010 11.18 11.45 11.07 11.37 15,411,083 +0.14(+1.28%)
Feb 17, 2010 11.17 11.33 11.12 11.23 13,552,832 +0.03(+0.22%)
Feb 16, 2010 10.83 11.22 10.83 11.20 15,973,928 +0.36(+3.29%)
Feb 12, 2010 10.59 10.85 10.85 10.85 13,026,032 +0.12(+1.11%)
Feb 11, 2010 10.45 10.73 10.35 10.73 13,390,154 +0.24(+2.27%)
Feb 10, 2010 10.47 10.58 10.34 10.49 16,019,450 +0.03(+0.24%)
Feb 09, 2010 10.31 10.57 10.22 10.46 15,432,084 +0.14(+1.33%)
Feb 08, 2010 10.31 10.45 10.17 10.33 17,735,222 +0.04(+0.43%)
Feb 05, 2010 10.44 10.47 9.894 10.28 24,134,206 -0.16(-1.50%)
Feb 04, 2010 10.54 10.68 10.28 10.44 41,240,088 +0.27(+2.65%)
Feb 03, 2010 10.03 10.20 9.952 10.17 14,376,185 +0.02(+0.19%)
Feb 02, 2010 9.950 10.22 9.875 10.15 18,348,900 +0.41(+4.18%)
Feb 01, 2010 9.775 9.969 9.606 9.744 33,580,960 -0.23(-2.32%)
Jan 29, 2010 10.09 10.22 9.969 9.975 21,642,204 +0.09(+0.95%)
Jan 28, 2010 9.894 9.994 9.725 9.882 18,520,628 +0.07(+0.70%)
Jan 27, 2010 9.857 9.988 9.681 9.813 14,599,114 -0.09(-0.95%)
Jan 26, 2010 9.731 10.06 9.637 9.907 20,084,176 +0.18(+1.87%)
Jan 25, 2010 9.875 9.938 9.694 9.725 14,235,033 -0.03(-0.26%)
Jan 22, 2010 9.894 10.09 9.681 9.750 23,354,674 -0.11(-1.08%)
Jan 21, 2010 10.32 10.48 9.838 9.857 24,586,604 -0.44(-4.26%)
Jan 20, 2010 10.38 10.43 10.21 10.29 13,318,192 -0.16(-1.50%)
Jan 19, 2010 10.34 10.49 10.34 10.45 9,901,006 +0.09(+0.85%)
Jan 15, 2010 10.34 10.36 10.36 10.36 12,553,984 +0.03(+0.24%)
Jan 14, 2010 10.23 10.37 10.13 10.34 11,601,019 +0.04(+0.43%)
Jan 13, 2010 10.30 10.50 10.26 10.29 18,010,366 +0.04(+0.43%)
Jan 12, 2010 10.28 10.41 10.14 10.25 14,810,462 -0.16(-1.50%)
Jan 11, 2010 10.71 10.71 10.26 10.41 20,918,936 -0.19(-1.77%)
Jan 08, 2010 10.73 10.77 10.55 10.60 21,108,062 -0.36(-3.26%)
Jan 07, 2010 10.98 11.06 10.62 10.95 31,841,684 +0.24(+2.28%)
Jan 06, 2010 10.61 10.83 10.56 10.71 21,144,154 +0.15(+1.42%)
Jan 05, 2010 10.66 10.78 10.51 10.56 15,859,404 -0.13(-1.17%)
Jan 04, 2010 10.58 10.86 10.52 10.68 14,089,705 +0.19(+1.79%)
Dec 31, 2009 10.78 10.50 10.50 10.50 8,194,886 -0.29(-2.67%)
Dec 30, 2009 10.96 11.05 10.75 10.78 9,847,372 -0.27(-2.44%)
Dec 29, 2009 11.17 11.21 10.87 11.05 9,836,149 -0.07(-0.62%)
Dec 28, 2009 11.04 11.32 11.03 11.12 13,700,260 +0.12(+1.08%)
Dec 24, 2009 11.10 11.20 10.98 11.00 3,692,663 -0.10(-0.90%)
Dec 23, 2009 10.90 11.13 10.80 11.10 11,385,130 +0.18(+1.66%)
Dec 22, 2009 11.08 11.08 10.82 10.92 12,285,134 +0.09(+0.81%)
Dec 21, 2009 10.61 11.04 10.44 10.83 19,873,158 +0.21(+2.00%)
Dec 18, 2009 10.68 10.76 10.43 10.62 21,619,726 -0.03(-0.23%)
Dec 17, 2009 10.65 10.96 10.56 10.65 20,830,348 -0.16(-1.51%)
Dec 16, 2009 10.64 10.95 10.64 10.81 17,443,298 +0.21(+1.95%)
Dec 15, 2009 10.78 10.89 10.55 10.60 15,081,628 -0.34(-3.15%)
Dec 14, 2009 10.94 10.96 10.83 10.95 17,847,428 +0.29(+2.70%)
Dec 11, 2009 10.27 10.71 10.18 10.66 26,174,404 +0.59(+5.91%)
Dec 10, 2009 10.24 10.46 10.02 10.06 21,175,296 -0.13(-1.23%)
Dec 09, 2009 10.36 10.36 10.02 10.19 18,326,426 -0.08(-0.73%)
Dec 08, 2009 10.23 10.36 10.04 10.26 17,787,214 +0.01(+0.06%)
Dec 07, 2009 10.07 10.30 10.01 10.26 19,516,452 +0.25(+2.50%)
Dec 04, 2009 10.06 10.38 9.781 10.01 26,837,892 +0.11(+1.08%)
Dec 03, 2009 9.944 10.04 9.694 9.900 38,184,952 -0.31(-3.01%)
Dec 02, 2009 10.07 10.23 10.05 10.21 22,097,254 +0.18(+1.81%)
Dec 01, 2009 10.29 10.39 9.994 10.03 28,304,372 -0.19(-1.84%)
Nov 30, 2009 10.71 10.71 9.944 10.21 41,184,184 -0.41(-3.89%)
Nov 27, 2009 10.68 10.85 10.51 10.63 12,799,430 -0.37(-3.36%)
Nov 25, 2009 10.80 11.02 10.71 11.00 11,700,348 +0.34(+3.17%)
Nov 24, 2009 10.51 10.76 10.48 10.66 18,092,120 +0.18(+1.67%)
Nov 23, 2009 10.89 10.97 10.43 10.48 21,823,424 -0.23(-2.16%)
Nov 20, 2009 10.77 10.98 10.43 10.71 16,714,789 -0.17(-1.55%)
Nov 19, 2009 10.98 11.08 10.76 10.88 12,547,491 -0.18(-1.64%)
Nov 18, 2009 11.15 11.28 11.03 11.07 17,598,040 +0.02(+0.17%)
Nov 17, 2009 11.24 11.51 10.91 11.05 24,028,700 -0.33(-2.92%)
Nov 16, 2009 11.42 11.58 11.30 11.38 17,954,874 +0.10(+0.89%)
Nov 13, 2009 11.12 11.36 10.99 11.28 20,343,264 +0.32(+2.91%)
Nov 12, 2009 11.30 11.49 10.93 10.96 30,157,258 -0.23(-2.02%)
Nov 11, 2009 11.53 11.69 11.03 11.18 88,100,952 -0.98(-8.08%)
Nov 10, 2009 12.36 12.38 11.94 12.17 20,873,180 -0.03(-0.26%)
Nov 09, 2009 12.31 12.31 12.07 12.20 15,535,382 +0.19(+1.56%)
Nov 06, 2009 11.57 12.04 11.45 12.01 28,240,880 +0.87(+7.78%)
Nov 05, 2009 10.95 11.32 10.55 11.14 26,519,692 +0.12(+1.05%)
Nov 04, 2009 11.22 11.32 11.00 11.03 22,560,438 -0.10(-0.90%)
Nov 03, 2009 10.91 11.35 10.71 11.13 24,192,800 +0.04(+0.40%)
Nov 02, 2009 11.08 11.52 10.71 11.08 27,575,750 +0.08(+0.74%)
Oct 30, 2009 11.57 11.58 10.92 11.00 19,327,058 -0.50(-4.35%)
Oct 29, 2009 11.25 11.57 11.12 11.50 17,559,598 +0.44(+3.96%)
Oct 28, 2009 11.35 11.61 10.98 11.07 19,606,048 -0.38(-3.28%)
Oct 27, 2009 11.61 11.70 11.30 11.44 16,271,757 -0.16(-1.35%)
Oct 26, 2009 11.85 12.07 11.53 11.60 14,336,720 -0.22(-1.85%)
Oct 23, 2009 11.99 12.04 11.79 11.82 15,110,572 -0.37(-3.03%)
Oct 22, 2009 11.89 12.32 11.82 12.19 22,949,758 +0.36(+3.07%)
Oct 21, 2009 12.34 12.60 11.80 11.82 25,659,092 -0.56(-4.55%)
Oct 20, 2009 12.42 12.58 12.32 12.39 18,350,890 -0.33(-2.56%)
Oct 19, 2009 12.47 12.82 12.45 12.71 11,507,061 +0.30(+2.42%)
Oct 16, 2009 12.47 12.57 12.19 12.41 14,449,306 -0.20(-1.59%)
Oct 15, 2009 12.92 13.05 12.49 12.61 21,501,612 -0.36(-2.80%)
Oct 14, 2009 12.64 12.99 12.56 12.97 15,760,306 +0.61(+4.96%)
Oct 13, 2009 12.23 12.75 12.15 12.36 23,953,680 +0.08(+0.61%)
Oct 12, 2009 12.20 12.30 12.09 12.29 12,737,803 +0.29(+2.45%)
Oct 09, 2009 12.24 12.27 11.96 11.99 13,106,002 -0.24(-1.95%)
Oct 08, 2009 11.72 12.28 11.51 12.23 25,469,192 +0.59(+5.06%)
Oct 07, 2009 11.67 11.85 11.48 11.64 15,317,914 +0.04(+0.32%)
Oct 06, 2009 11.57 11.94 11.49 11.60 15,981,638 +0.14(+1.26%)
Oct 05, 2009 11.02 11.49 10.96 11.46 18,507,768 +0.56(+5.17%)
Oct 02, 2009 10.58 10.98 10.58 10.90 23,597,682 -0.02(-0.17%)
Oct 01, 2009 11.36 11.51 10.90 10.91 24,501,930 -0.54(-4.70%)
Sep 30, 2009 11.44 11.59 11.05 11.45 16,584,612 +0.02(+0.16%)
Sep 29, 2009 11.28 11.61 11.28 11.43 15,264,007 +0.17(+1.50%)
Sep 28, 2009 11.23 11.41 11.10 11.27 9,967,011 +0.13(+1.12%)
Sep 25, 2009 11.16 11.22 10.94 11.14 15,306,804 -0.14(-1.22%)
Sep 24, 2009 11.64 11.64 11.12 11.28 16,968,032 -0.26(-2.28%)
Sep 23, 2009 11.84 11.90 11.50 11.54 19,845,174 -0.21(-1.81%)
Sep 22, 2009 11.78 12.00 11.61 11.75 27,060,650 +0.61(+5.51%)
Sep 21, 2009 11.17 11.39 10.93 11.14 17,994,862 -0.15(-1.33%)
Sep 18, 2009 11.11 11.33 10.84 11.29 13,566,423 +0.25(+2.27%)
Sep 17, 2009 10.91 11.43 10.81 11.04 19,641,026 +0.12(+1.13%)
Sep 16, 2009 11.08 11.15 10.83 10.92 18,441,374 -0.11(-1.01%)
Sep 15, 2009 10.64 11.27 10.61 11.03 32,542,716 +0.49(+4.63%)
Sep 14, 2009 9.969 10.57 9.888 10.54 16,320,211 +0.48(+4.73%)
Sep 11, 2009 10.19 10.22 9.993 10.06 14,235,155 -0.10(-0.98%)
Sep 10, 2009 10.09 10.21 9.957 10.16 12,276,011 +0.14(+1.37%)
Sep 09, 2009 9.706 10.10 9.512 10.03 22,456,744 +0.34(+3.49%)
Sep 08, 2009 9.543 9.763 9.537 9.687 14,853,051 +0.16(+1.71%)
Sep 04, 2009 9.362 9.550 9.237 9.525 10,727,618 +0.16(+1.74%)
Sep 03, 2009 9.374 9.537 9.180 9.362 21,037,394 +0.13(+1.36%)
Sep 02, 2009 9.393 9.468 9.149 9.237 21,350,718 -0.26(-2.70%)
Sep 01, 2009 9.612 10.08 9.449 9.493 22,210,856 -0.23(-2.32%)
Aug 31, 2009 9.857 9.888 9.581 9.719 12,329,566 -0.24(-2.45%)
Aug 28, 2009 9.919 9.982 9.725 9.963 14,205,848 +0.16(+1.66%)
Aug 27, 2009 9.819 9.877 9.518 9.800 10,530,407 -0.03(-0.25%)
Aug 26, 2009 9.900 10.04 9.719 9.825 14,741,287 -0.10(-1.01%)
Aug 25, 2009 9.687 10.20 9.575 9.925 22,507,282 +0.33(+3.46%)
Aug 24, 2009 9.650 9.775 9.562 9.594 12,474,295 -0.02(-0.20%)
Aug 21, 2009 9.443 9.763 9.337 9.612 17,878,542 +0.29(+3.09%)
Aug 20, 2009 9.174 9.387 9.067 9.324 16,687,166 +0.17(+1.85%)
Aug 19, 2009 8.955 9.186 8.823 9.155 18,869,780 +0.06(+0.62%)
Aug 18, 2009 9.130 9.205 8.773 9.099 21,747,150 +0.01(+0.07%)
Aug 17, 2009 9.274 9.374 8.961 9.092 24,583,454 -0.49(-5.16%)
Aug 14, 2009 10.11 10.21 9.500 9.587 22,405,472 -0.53(-5.20%)
Aug 13, 2009 10.27 10.36 9.938 10.11 31,304,398 -0.16(-1.52%)
Aug 12, 2009 9.644 10.42 9.600 10.27 41,823,500 +0.58(+6.01%)
Aug 11, 2009 9.556 9.913 9.356 9.687 25,480,498 +0.15(+1.58%)
Aug 10, 2009 10.01 10.06 9.393 9.537 22,328,678 -0.48(-4.75%)
Aug 07, 2009 9.500 10.09 9.374 10.01 21,699,322 +0.61(+6.53%)
Aug 06, 2009 9.343 9.982 9.230 9.399 29,555,726 +0.49(+5.56%)
Aug 05, 2009 8.711 8.986 8.501 8.905 18,623,156 +0.13(+1.50%)
Aug 04, 2009 9.005 9.080 8.723 8.773 14,268,530 -0.29(-3.25%)
Aug 03, 2009 8.861 9.130 8.698 9.067 17,077,820 +0.36(+4.10%)
Jul 31, 2009 8.617 8.842 8.510 8.711 14,137,971 +0.19(+2.20%)
Jul 30, 2009 8.448 8.717 8.404 8.523 10,037,996 +0.21(+2.48%)
Jul 29, 2009 8.285 8.567 8.147 8.316 10,926,383 -0.03(-0.38%)
Jul 28, 2009 8.128 8.360 8.128 8.347 12,379,353 +0.08(+0.91%)
Jul 27, 2009 8.448 8.498 8.166 8.272 13,331,188 -0.23(-2.65%)
Jul 24, 2009 8.235 8.529 8.078 8.498 16,723,528 +0.18(+2.18%)
Jul 23, 2009 7.928 8.598 7.834 8.316 29,089,632 +0.38(+4.81%)
Jul 22, 2009 7.734 8.084 7.608 7.934 14,483,959 +0.16(+2.10%)
Jul 21, 2009 8.041 8.097 7.608 7.771 14,227,213 -0.19(-2.44%)
Jul 20, 2009 7.508 8.003 7.508 7.965 18,001,452 +0.51(+6.80%)
Jul 17, 2009 7.358 7.527 7.258 7.458 13,036,621 +0.08(+1.02%)
Jul 16, 2009 7.396 7.458 7.151 7.383 14,289,991 -0.09(-1.17%)
Jul 15, 2009 7.032 7.527 6.957 7.471 23,267,892 +0.57(+8.26%)
Jul 14, 2009 6.707 6.920 6.544 6.901 13,652,495 +0.23(+3.47%)
Jul 13, 2009 6.563 6.707 6.519 6.669 17,740,218 +0.03(+0.38%)
Jul 10, 2009 6.638 6.826 6.594 6.644 16,079,168 -0.01(-0.19%)
Jul 09, 2009 6.732 6.951 6.641 6.657 19,634,256 -0.04(-0.56%)
Jul 08, 2009 6.794 6.863 6.581 6.694 16,542,883 -0.06(-0.93%)
Jul 07, 2009 6.932 6.957 6.744 6.757 9,865,682 -0.17(-2.44%)
Jul 06, 2009 6.801 7.082 6.732 6.926 15,926,680 +0.04(+0.55%)
Jul 02, 2009 7.201 7.251 6.888 6.888 12,826,731 -0.46(-6.30%)
Jul 01, 2009 7.446 7.640 7.327 7.352 9,651,205 -0.01(-0.17%)
Jun 30, 2009 7.489 7.571 7.201 7.364 12,480,745 -0.11(-1.51%)
Jun 29, 2009 7.352 7.571 7.251 7.477 15,014,026 +0.17(+2.31%)
Jun 26, 2009 7.446 7.489 7.236 7.308 9,445,072 -0.10(-1.35%)
Jun 25, 2009 7.352 7.496 7.277 7.408 15,877,510 +0.28(+3.86%)
Jun 24, 2009 6.895 7.264 6.838 7.133 19,113,588 +0.31(+4.59%)
Jun 23, 2009 7.120 7.164 6.769 6.819 23,729,568 -0.30(-4.22%)
Jun 22, 2009 6.945 7.195 6.766 7.120 26,788,348 -0.01(-0.18%)
Jun 19, 2009 6.700 7.164 6.700 7.133 29,521,942 +0.48(+7.15%)
Jun 18, 2009 7.057 7.070 6.556 6.657 25,948,016 -0.38(-5.34%)
Jun 17, 2009 7.001 7.251 6.776 7.032 27,114,038 -0.01(-0.18%)
Jun 16, 2009 7.502 7.521 6.926 7.045 20,298,562 -0.42(-5.62%)
Jun 15, 2009 7.684 7.684 7.358 7.464 14,876,980 -0.38(-4.87%)
Jun 12, 2009 7.508 7.878 7.333 7.846 19,298,580 +0.33(+4.42%)
Jun 11, 2009 7.903 7.965 7.502 7.514 18,691,970 -0.39(-4.99%)
Jun 10, 2009 8.134 8.191 7.624 7.909 16,090,763 -0.12(-1.48%)
Jun 09, 2009 8.028 8.116 7.890 8.028 10,258,311 +0.03(+0.39%)
Jun 08, 2009 7.865 8.109 7.759 7.997 11,339,602 -0.03(-0.31%)
Jun 05, 2009 8.347 8.372 7.884 8.022 15,781,190 -0.04(-0.54%)
Jun 04, 2009 8.253 8.329 7.796 8.066 18,567,992 -0.28(-3.30%)
Jun 03, 2009 8.560 8.573 8.091 8.341 19,851,606 -0.34(-3.97%)
Jun 02, 2009 8.297 8.798 8.172 8.685 24,776,512 +0.27(+3.20%)
Jun 01, 2009 7.452 8.479 7.452 8.416 33,861,628 +1.10(+15.07%)
May 29, 2009 7.126 7.314 6.988 7.314 14,961,066 +0.32(+4.57%)
May 28, 2009 7.339 7.377 6.907 6.995 18,396,786 -0.24(-3.37%)
May 27, 2009 7.333 7.665 7.176 7.239 16,645,285 -0.18(-2.45%)
May 26, 2009 6.888 7.483 6.857 7.421 15,865,429 +0.41(+5.90%)
May 22, 2009 7.139 7.239 6.857 7.007 11,458,044 -0.06(-0.80%)
May 21, 2009 7.295 7.370 6.951 7.064 16,907,824 -0.36(-4.89%)
May 20, 2009 7.846 8.103 7.383 7.427 20,592,466 -0.28(-3.66%)
May 19, 2009 7.677 7.865 7.464 7.709 20,306,146 +0.11(+1.40%)
May 18, 2009 7.565 7.696 7.421 7.602 26,348,446 +0.51(+7.15%)
May 15, 2009 7.095 7.483 7.001 7.095 21,721,542 +0.01(+0.09%)
May 14, 2009 7.302 7.439 7.039 7.089 27,074,136 -0.13(-1.74%)
May 13, 2009 7.514 7.571 7.139 7.214 24,830,698 -0.52(-6.72%)
May 12, 2009 8.028 8.134 7.552 7.734 21,951,682 -0.21(-2.68%)
May 11, 2009 7.803 8.141 7.615 7.947 21,096,280 -0.09(-1.09%)
May 08, 2009 8.128 8.422 7.846 8.034 24,684,288 +0.08(+1.02%)
May 07, 2009 8.842 8.942 7.903 7.953 32,585,858 -0.64(-7.50%)
May 06, 2009 9.312 9.550 8.454 8.598 31,527,516 -0.54(-5.96%)
May 05, 2009 9.199 9.575 9.055 9.143 24,340,110 -0.10(-1.08%)
May 04, 2009 8.567 9.343 8.485 9.243 24,253,692 +0.78(+9.25%)
May 01, 2009 8.554 8.773 8.322 8.460 16,523,410 -0.11(-1.24%)
Apr 30, 2009 8.247 8.823 8.084 8.567 21,629,100 +0.44(+5.47%)
Apr 29, 2009 7.665 8.329 7.552 8.122 22,917,220 +0.24(+3.10%)
Apr 28, 2009 7.853 50.75 7.815 7.878 16,235,889 -0.20(-2.48%)
Apr 27, 2009 8.122 8.354 7.702 8.078 18,155,542 -0.21(-2.49%)
Apr 24, 2009 7.984 8.422 7.965 8.285 23,095,342 +0.38(+4.83%)
Apr 23, 2009 7.990 8.266 7.558 7.903 18,435,582 -0.04(-0.55%)
Apr 22, 2009 7.671 8.491 7.671 7.947 29,720,572 +0.16(+2.01%)
Apr 21, 2009 7.427 7.953 7.107 7.790 19,214,748 +0.36(+4.80%)
Apr 20, 2009 7.834 7.984 7.396 7.433 18,758,854 -0.77(-9.39%)
Apr 17, 2009 7.759 8.285 7.702 8.203 18,731,156 +0.36(+4.63%)
Apr 16, 2009 7.327 8.003 7.159 7.840 18,964,468 +0.60(+8.30%)
Apr 15, 2009 7.439 7.502 7.026 7.239 28,112,052 -0.27(-3.59%)
Apr 14, 2009 7.627 7.803 7.389 7.508 29,118,424 -0.59(-7.27%)
Apr 13, 2009 7.358 8.203 7.226 8.097 31,503,432 +0.66(+8.84%)
Apr 09, 2009 6.581 7.439 6.575 7.439 43,672,368 +0.98(+15.12%)
Apr 08, 2009 6.131 6.494 6.106 6.462 18,418,100 +0.39(+6.39%)
Apr 07, 2009 6.093 6.134 5.952 6.074 13,064,866 -0.16(-2.51%)
Apr 06, 2009 6.437 6.450 6.012 6.231 18,286,958 -0.26(-3.96%)
Apr 03, 2009 6.262 6.531 6.137 6.488 22,655,846 +0.11(+1.77%)
Apr 02, 2009 5.843 6.575 5.711 6.375 24,817,482 +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.