Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macy's (NY: M )

15.30 -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 10.57 10.57 9.819 10.08 41,710,460 -0.41(-3.89%)
Nov 27, 2009 10.54 10.71 10.38 10.49 12,962,989 -0.36(-3.36%)
Nov 25, 2009 10.66 10.88 10.58 10.86 11,849,863 +0.33(+3.17%)
Nov 24, 2009 10.38 10.62 10.34 10.52 18,323,314 +0.17(+1.67%)
Nov 23, 2009 10.75 10.83 10.29 10.35 22,102,298 -0.23(-2.16%)
Nov 20, 2009 10.63 10.84 10.30 10.58 16,928,382 -0.17(-1.55%)
Nov 19, 2009 10.85 10.94 10.62 10.75 12,707,831 -0.18(-1.64%)
Nov 18, 2009 11.01 11.14 10.89 10.93 17,822,920 +0.02(+0.17%)
Nov 17, 2009 11.10 11.36 10.78 10.91 24,335,754 -0.33(-2.92%)
Nov 16, 2009 11.28 11.44 11.15 11.23 18,184,314 +0.10(+0.89%)
Nov 13, 2009 10.97 11.22 10.85 11.14 20,603,224 +0.32(+2.91%)
Nov 12, 2009 11.15 11.35 10.79 10.82 30,542,628 -0.22(-2.02%)
Nov 11, 2009 11.38 11.54 10.89 11.04 89,226,760 -0.97(-8.08%)
Nov 10, 2009 12.21 12.22 11.78 12.01 21,139,912 -0.03(-0.26%)
Nov 09, 2009 12.16 12.16 11.92 12.04 15,733,903 +0.19(+1.56%)
Nov 06, 2009 11.42 11.89 11.30 11.86 28,601,762 +0.86(+7.78%)
Nov 05, 2009 10.81 11.18 10.42 11.00 26,858,578 +0.11(+1.05%)
Nov 04, 2009 11.07 11.17 10.86 10.89 22,848,730 -0.10(-0.90%)
Nov 03, 2009 10.77 11.21 10.57 10.99 24,501,952 +0.04(+0.40%)
Nov 02, 2009 10.94 11.38 10.57 10.94 27,928,132 +0.08(+0.74%)
Oct 30, 2009 11.43 11.43 10.78 10.86 19,574,032 -0.49(-4.36%)
Oct 29, 2009 11.11 11.42 10.98 11.36 17,783,986 +0.43(+3.96%)
Oct 28, 2009 11.20 11.46 10.85 10.93 19,856,588 -0.37(-3.28%)
Oct 27, 2009 11.46 11.56 11.16 11.30 16,479,689 -0.15(-1.35%)
Oct 26, 2009 11.70 11.92 11.39 11.45 14,519,924 -0.22(-1.85%)
Oct 23, 2009 11.84 11.89 11.64 11.67 15,303,665 -0.36(-3.03%)
Oct 22, 2009 11.74 12.16 11.67 12.03 23,243,026 +0.36(+3.07%)
Oct 21, 2009 12.18 12.44 11.65 11.67 25,986,980 -0.56(-4.55%)
Oct 20, 2009 12.27 12.42 12.17 12.23 18,585,388 -0.32(-2.56%)
Oct 19, 2009 12.32 12.66 12.29 12.55 11,654,106 +0.30(+2.42%)
Oct 16, 2009 12.32 12.42 12.03 12.25 14,633,949 -0.20(-1.59%)
Oct 15, 2009 12.76 12.89 12.34 12.45 21,776,374 -0.36(-2.80%)
Oct 14, 2009 12.48 12.82 12.40 12.81 15,961,701 +0.61(+4.96%)
Oct 13, 2009 12.08 12.59 12.00 12.21 24,259,776 +0.07(+0.61%)
Oct 12, 2009 12.05 12.14 11.93 12.13 12,900,575 +0.29(+2.45%)
Oct 09, 2009 12.08 12.12 11.81 11.84 13,273,479 -0.23(-1.95%)
Oct 08, 2009 11.57 12.12 11.36 12.08 25,794,654 +0.58(+5.06%)
Oct 07, 2009 11.52 11.70 11.33 11.49 15,513,656 +0.04(+0.32%)
Oct 06, 2009 11.43 11.78 11.35 11.46 16,185,862 +0.14(+1.26%)
Oct 05, 2009 10.88 11.35 10.82 11.31 18,744,272 +0.56(+5.17%)
Oct 02, 2009 10.44 10.84 10.44 10.76 23,899,228 -0.02(-0.17%)
Oct 01, 2009 11.22 11.36 10.76 10.78 24,815,032 -0.53(-4.70%)
Sep 30, 2009 11.30 11.44 10.91 11.31 16,796,542 +0.02(+0.16%)
Sep 29, 2009 11.14 11.46 11.14 11.29 15,459,061 +0.17(+1.50%)
Sep 28, 2009 11.09 11.27 10.96 11.12 10,094,376 +0.12(+1.12%)
Sep 25, 2009 11.02 11.08 10.80 11.00 15,502,405 -0.14(-1.22%)
Sep 24, 2009 11.49 11.49 10.97 11.14 17,184,860 -0.26(-2.28%)
Sep 23, 2009 11.69 11.75 11.35 11.40 20,098,768 -0.21(-1.81%)
Sep 22, 2009 11.63 11.85 11.46 11.61 27,406,448 +0.61(+5.51%)
Sep 21, 2009 11.02 11.25 10.79 11.00 18,224,812 -0.15(-1.33%)
Sep 18, 2009 10.97 11.19 10.70 11.15 13,739,784 +0.25(+2.27%)
Sep 17, 2009 10.78 11.29 10.68 10.90 19,892,012 +0.12(+1.13%)
Sep 16, 2009 10.94 11.01 10.70 10.78 18,677,030 -0.11(-1.01%)
Sep 15, 2009 10.51 11.12 10.48 10.89 32,958,568 +0.48(+4.63%)
Sep 14, 2009 9.843 10.44 9.763 10.41 16,528,762 +0.47(+4.73%)
Sep 11, 2009 10.07 10.09 9.867 9.936 14,417,061 -0.07(-0.68%)
Sep 10, 2009 9.930 10.05 9.801 10.00 12,471,306 +0.14(+1.37%)
Sep 09, 2009 9.554 9.943 9.363 9.869 22,814,002 +0.33(+3.49%)
Sep 08, 2009 9.394 9.610 9.388 9.536 15,089,344 +0.16(+1.71%)
Sep 04, 2009 9.215 9.400 9.092 9.375 10,898,281 +0.16(+1.74%)
Sep 03, 2009 9.228 9.388 9.036 9.215 21,372,072 +0.12(+1.36%)
Sep 02, 2009 9.246 9.320 9.006 9.092 21,690,382 -0.25(-2.70%)
Sep 01, 2009 9.462 9.924 9.302 9.345 22,564,202 -0.22(-2.32%)
Aug 31, 2009 9.702 9.733 9.431 9.567 12,525,714 -0.24(-2.45%)
Aug 28, 2009 9.764 9.825 9.573 9.807 14,431,845 +0.16(+1.66%)
Aug 27, 2009 9.665 9.722 9.369 9.647 10,697,933 -0.02(-0.25%)
Aug 26, 2009 9.745 9.887 9.567 9.671 14,975,802 -0.10(-1.01%)
Aug 25, 2009 9.536 10.04 9.425 9.770 22,865,344 +0.33(+3.46%)
Aug 24, 2009 9.499 9.622 9.412 9.443 12,672,745 -0.02(-0.20%)
Aug 21, 2009 9.295 9.610 9.191 9.462 18,162,968 +0.28(+3.09%)
Aug 20, 2009 9.030 9.240 8.925 9.178 16,952,638 +0.17(+1.85%)
Aug 19, 2009 8.815 9.043 8.685 9.012 19,169,974 +0.06(+0.62%)
Aug 18, 2009 8.987 9.061 8.636 8.956 22,093,118 +0.01(+0.07%)
Aug 17, 2009 9.129 9.228 8.821 8.950 24,974,544 -0.49(-5.16%)
Aug 14, 2009 9.949 10.05 9.351 9.437 22,761,914 -0.52(-5.20%)
Aug 13, 2009 10.11 10.20 9.782 9.955 31,802,412 -0.15(-1.52%)
Aug 12, 2009 9.493 10.26 9.450 10.11 42,488,856 +0.57(+6.01%)
Aug 11, 2009 9.406 9.758 9.209 9.536 25,885,860 +0.15(+1.58%)
Aug 10, 2009 9.850 9.899 9.246 9.388 22,683,900 -0.47(-4.75%)
Aug 07, 2009 9.351 9.936 9.228 9.856 22,044,530 +0.60(+6.53%)
Aug 06, 2009 9.197 9.825 9.086 9.252 30,025,920 +0.49(+5.56%)
Aug 05, 2009 8.574 8.845 8.368 8.765 18,919,428 +0.13(+1.50%)
Aug 04, 2009 8.864 8.938 8.586 8.636 14,495,524 -0.29(-3.25%)
Aug 03, 2009 8.722 8.987 8.562 8.925 17,349,508 +0.35(+4.10%)
Jul 31, 2009 8.482 8.704 8.377 8.574 14,362,888 +0.18(+2.20%)
Jul 30, 2009 8.315 8.580 8.272 8.389 10,197,687 +0.20(+2.48%)
Jul 29, 2009 8.155 8.432 8.019 8.186 11,100,208 -0.03(-0.38%)
Jul 28, 2009 8.001 8.229 8.001 8.217 12,576,293 +0.07(+0.91%)
Jul 27, 2009 8.315 8.365 8.038 8.143 13,543,270 -0.22(-2.65%)
Jul 24, 2009 8.106 8.395 7.952 8.365 16,989,578 +0.18(+2.18%)
Jul 23, 2009 7.804 8.463 7.711 8.186 29,552,410 +0.38(+4.81%)
Jul 22, 2009 7.613 7.958 7.489 7.810 14,714,380 +0.16(+2.10%)
Jul 21, 2009 7.915 7.970 7.489 7.650 14,453,550 -0.19(-2.44%)
Jul 20, 2009 7.391 7.878 7.391 7.841 18,287,832 +0.50(+6.80%)
Jul 17, 2009 7.243 7.409 7.144 7.341 13,244,017 +0.07(+1.02%)
Jul 16, 2009 7.280 7.341 7.039 7.267 14,517,327 -0.09(-1.17%)
Jul 15, 2009 6.922 7.409 6.848 7.354 23,638,054 +0.56(+8.26%)
Jul 14, 2009 6.602 6.811 6.441 6.793 13,869,689 +0.23(+3.47%)
Jul 13, 2009 6.460 6.602 6.417 6.565 18,022,442 +0.02(+0.38%)
Jul 10, 2009 6.534 6.719 6.491 6.540 16,334,967 -0.01(-0.19%)
Jul 09, 2009 6.626 6.842 6.537 6.552 19,946,612 -0.04(-0.56%)
Jul 08, 2009 6.688 6.756 6.478 6.589 16,806,060 -0.06(-0.93%)
Jul 07, 2009 6.824 6.848 6.639 6.651 10,022,632 -0.17(-2.44%)
Jul 06, 2009 6.694 6.971 6.626 6.817 16,180,053 +0.04(+0.55%)
Jul 02, 2009 7.089 7.138 6.780 6.780 13,030,787 -0.46(-6.30%)
Jul 01, 2009 7.329 7.520 7.212 7.237 9,804,744 -0.01(-0.17%)
Jun 30, 2009 7.372 7.452 7.089 7.249 12,679,297 -0.11(-1.51%)
Jun 29, 2009 7.237 7.452 7.138 7.360 15,252,880 +0.17(+2.31%)
Jun 26, 2009 7.329 7.372 7.123 7.193 9,595,331 -0.10(-1.35%)
Jun 25, 2009 7.237 7.378 7.163 7.292 16,130,100 +0.27(+3.86%)
Jun 24, 2009 6.787 7.150 6.731 7.021 19,417,660 +0.31(+4.59%)
Jun 23, 2009 7.008 7.052 6.663 6.713 24,107,076 -0.30(-4.22%)
Jun 22, 2009 6.836 7.082 6.660 7.008 27,214,516 -0.01(-0.18%)
Jun 19, 2009 6.596 7.052 6.596 7.021 29,991,598 +0.47(+7.15%)
Jun 18, 2009 6.947 6.959 6.454 6.552 26,360,814 -0.37(-5.34%)
Jun 17, 2009 6.891 7.138 6.669 6.922 27,545,386 -0.01(-0.18%)
Jun 16, 2009 7.384 7.403 6.817 6.935 20,621,486 -0.41(-5.62%)
Jun 15, 2009 7.563 7.563 7.243 7.348 15,113,654 -0.38(-4.87%)
Jun 12, 2009 7.391 7.754 7.218 7.724 19,605,596 +0.33(+4.42%)
Jun 11, 2009 7.779 7.841 7.384 7.397 18,989,336 -0.36(-4.61%)
Jun 10, 2009 7.975 8.031 7.475 7.754 16,411,716 -0.12(-1.48%)
Jun 09, 2009 7.871 7.957 7.736 7.871 10,462,927 +0.03(+0.39%)
Jun 08, 2009 7.711 7.951 7.607 7.840 11,565,786 -0.02(-0.31%)
Jun 05, 2009 8.184 8.209 7.730 7.865 16,095,968 -0.04(-0.54%)
Jun 04, 2009 8.092 8.166 7.644 7.908 18,938,358 -0.27(-3.30%)
Jun 03, 2009 8.393 8.405 7.932 8.178 20,247,574 -0.34(-3.97%)
Jun 02, 2009 8.135 8.626 8.012 8.516 25,270,714 +0.26(+3.20%)
Jun 01, 2009 7.306 8.313 7.306 8.252 34,537,044 +1.08(+15.07%)
May 29, 2009 6.987 7.171 6.852 7.171 15,259,485 +0.31(+4.57%)
May 28, 2009 7.196 7.232 6.772 6.858 18,763,736 -0.24(-3.37%)
May 27, 2009 7.189 7.515 7.036 7.097 16,977,298 -0.18(-2.45%)
May 26, 2009 6.754 7.337 6.723 7.275 16,181,887 +0.41(+5.90%)
May 22, 2009 6.999 7.097 6.723 6.870 11,686,590 -0.06(-0.80%)
May 21, 2009 7.153 7.226 6.815 6.925 17,245,074 -0.36(-4.89%)
May 20, 2009 7.693 7.945 7.239 7.282 21,003,212 -0.28(-3.66%)
May 19, 2009 7.527 7.711 7.318 7.558 20,711,180 +0.10(+1.40%)
May 18, 2009 7.417 7.546 7.275 7.453 26,874,002 +0.50(+7.15%)
May 15, 2009 6.956 7.337 6.864 6.956 22,154,810 +0.01(+0.09%)
May 14, 2009 7.159 7.294 6.901 6.950 27,614,168 -0.12(-1.74%)
May 13, 2009 7.368 7.423 6.999 7.073 25,325,982 -0.51(-6.72%)
May 12, 2009 7.871 7.975 7.404 7.582 22,389,538 -0.21(-2.68%)
May 11, 2009 7.650 7.981 7.466 7.791 21,517,076 -0.09(-1.09%)
May 08, 2009 7.969 8.258 7.693 7.877 25,176,652 +0.08(+1.02%)
May 07, 2009 8.669 8.767 7.748 7.797 33,235,828 -0.63(-7.50%)
May 06, 2009 9.130 9.363 8.288 8.430 32,156,376 -0.53(-5.96%)
May 05, 2009 9.019 9.387 8.878 8.964 24,825,608 -0.10(-1.08%)
May 04, 2009 8.399 9.160 8.319 9.062 24,737,466 +0.77(+9.25%)
May 01, 2009 8.387 8.602 8.160 8.295 16,852,992 -0.10(-1.24%)
Apr 30, 2009 8.086 8.651 7.926 8.399 22,060,524 +0.44(+5.47%)
Apr 29, 2009 7.515 8.166 7.404 7.963 23,374,336 +0.24(+3.10%)
Apr 28, 2009 7.699 49.76 7.662 7.724 16,559,736 -0.20(-2.48%)
Apr 27, 2009 7.963 8.190 7.552 7.920 18,517,680 -0.20(-2.49%)
Apr 24, 2009 7.828 8.258 7.810 8.123 23,556,012 +0.37(+4.83%)
Apr 23, 2009 7.834 8.104 7.410 7.748 18,803,304 -0.04(-0.55%)
Apr 22, 2009 7.521 8.325 7.521 7.791 30,313,390 +0.15(+2.01%)
Apr 21, 2009 7.282 7.797 6.968 7.638 19,598,012 +0.35(+4.80%)
Apr 20, 2009 7.681 7.828 7.251 7.288 19,133,026 -0.76(-9.39%)
Apr 17, 2009 7.607 8.123 7.552 8.043 19,104,774 +0.36(+4.63%)
Apr 16, 2009 7.183 7.846 7.019 7.687 19,342,740 +0.59(+8.30%)
Apr 15, 2009 7.294 7.355 6.888 7.097 28,672,786 -0.26(-3.59%)
Apr 14, 2009 7.478 7.650 7.245 7.361 29,699,232 -0.58(-7.27%)
Apr 13, 2009 7.214 8.043 7.085 7.939 32,131,812 +0.64(+8.84%)
Apr 09, 2009 6.453 7.294 6.447 7.294 44,543,472 +0.96(+15.12%)
Apr 08, 2009 6.011 6.367 5.986 6.336 18,785,474 +0.38(+6.39%)
Apr 07, 2009 5.974 6.014 5.836 5.955 13,325,462 -0.15(-2.51%)
Apr 06, 2009 6.312 6.324 5.894 6.109 18,651,716 -0.25(-3.96%)
Apr 03, 2009 6.140 6.404 6.017 6.361 23,107,748 +0.11(+1.77%)
Apr 02, 2009 5.728 6.447 5.599 6.250 25,312,502 +0.71(+12.74%)
Apr 01, 2009 5.127 5.662 5.127 5.544 22,992,516 +0.08(+1.46%)
Mar 31, 2009 5.532 5.575 5.145 5.464 19,547,300 -0.01(-0.11%)
Mar 30, 2009 5.790 5.790 5.317 5.470 18,109,320 -0.46(-7.76%)
Mar 26, 2009 5.520 6.011 5.520 5.931 19,666,556 +0.55(+10.15%)
Mar 25, 2009 5.612 5.820 5.114 5.384 27,735,192 -0.18(-3.31%)
Mar 24, 2009 5.354 5.836 5.280 5.569 26,799,474 +0.13(+2.37%)
Mar 23, 2009 5.219 5.464 5.200 5.440 21,348,764 +0.53(+10.75%)
Mar 20, 2009 5.391 5.440 4.826 4.912 20,414,088 -0.56(-10.31%)
Mar 19, 2009 5.642 5.673 5.323 5.477 20,471,676 -0.10(-1.87%)
Mar 18, 2009 4.955 5.685 4.955 5.581 30,223,838 +0.45(+8.86%)
Mar 17, 2009 4.887 5.163 4.728 5.127 17,978,996 +0.27(+5.56%)
Mar 16, 2009 5.200 5.292 4.850 4.856 11,933,060 -0.26(-5.04%)
Mar 13, 2009 5.041 5.243 4.859 5.114 0 +0.01(+0.12%)
Mar 12, 2009 4.813 5.194 4.660 5.108 24,640,236 +0.29(+5.99%)
Mar 11, 2009 4.568 4.942 4.494 4.820 26,174,928 +0.33(+7.39%)
Mar 10, 2009 4.269 4.622 4.244 4.488 28,442,348 +0.34(+8.24%)
Mar 09, 2009 4.159 4.488 4.067 4.147 20,141,246 -0.09(-2.02%)
Mar 06, 2009 4.299 4.543 4.055 4.232 0 +0.22(+5.47%)
Mar 05, 2009 4.342 4.409 3.823 4.012 28,589,860 -0.47(-10.48%)
Mar 04, 2009 4.561 4.616 4.317 4.482 19,099,062 -0.01(-0.27%)
Mar 02, 2009 4.616 4.854 4.470 4.494 23,465,632 -0.30(-6.35%)
Feb 27, 2009 4.647 4.952 4.525 4.799 0 +0.02(+0.38%)
Feb 26, 2009 5.006 5.116 4.738 4.781 12,918,231 -0.16(-3.21%)
Feb 25, 2009 5.025 5.134 4.549 4.939 29,953,188 -0.12(-2.29%)
Feb 24, 2009 4.580 5.141 4.451 5.055 38,205,144 +0.54(+12.03%)
Feb 23, 2009 4.878 4.878 4.482 4.512 25,219,422 -0.28(-5.85%)
Feb 20, 2009 4.604 4.878 4.482 4.793 26,778,122 +0.12(+2.61%)
Feb 19, 2009 4.945 5.092 4.634 4.671 20,020,790 -0.14(-2.92%)
Feb 18, 2009 4.982 5.043 4.708 4.811 20,954,770 -0.12(-2.35%)
Feb 17, 2009 4.915 5.147 4.866 4.927 21,360,774 -0.34(-6.37%)
Feb 13, 2009 5.397 5.470 5.049 5.262 20,687,040 -0.05(-0.92%)
Feb 12, 2009 5.147 5.336 4.939 5.311 25,229,330 +0.13(+2.47%)
Feb 11, 2009 5.409 5.604 5.037 5.183 20,769,602 -0.17(-3.19%)
Feb 10, 2009 5.702 5.805 5.311 5.354 15,166,494 -0.41(-7.19%)
Feb 09, 2009 5.915 6.006 5.589 5.769 13,312,239 -0.15(-2.47%)
Feb 06, 2009 5.403 6.043 5.342 5.915 27,164,272 +0.58(+10.86%)
Feb 05, 2009 5.287 5.482 5.104 5.336 29,521,788 +0.26(+5.17%)
Feb 04, 2009 5.317 5.366 4.939 5.073 27,167,836 -0.31(-5.78%)
Feb 03, 2009 5.128 5.494 4.958 5.384 33,897,296 +0.15(+2.79%)
Feb 02, 2009 5.305 5.787 4.573 5.238 70,157,912 -0.22(-4.02%)
Jan 30, 2009 5.769 5.848 5.305 5.458 0 -0.28(-4.89%)
Jan 29, 2009 6.000 6.092 5.720 5.738 16,090,808 -0.38(-6.27%)
Jan 28, 2009 5.958 6.250 5.952 6.122 14,931,748 +0.29(+4.91%)
Jan 27, 2009 5.842 6.067 5.677 5.836 14,204,442 -0.10(-1.64%)
Jan 26, 2009 5.884 6.159 5.787 5.933 13,072,709 +0.05(+0.83%)
Jan 23, 2009 5.494 6.055 5.494 5.884 16,641,227 +0.16(+2.77%)
Jan 22, 2009 5.787 6.110 5.567 5.726 22,616,794 +0.08(+1.40%)
Jan 21, 2009 5.452 5.659 5.262 5.647 13,478,366 +0.32(+6.07%)
Jan 20, 2009 5.952 6.043 5.208 5.323 14,530,219 -0.63(-10.55%)
Jan 16, 2009 6.128 6.153 5.683 5.952 15,784,465 +0.01(+0.21%)
Jan 15, 2009 5.781 6.183 5.452 5.939 20,597,326 +0.16(+2.85%)
Jan 14, 2009 5.988 5.994 5.628 5.775 19,709,306 -0.35(-5.77%)
Jan 13, 2009 6.025 6.311 5.945 6.128 16,201,107 +0.07(+1.21%)
Jan 12, 2009 6.134 6.421 5.945 6.055 14,799,845 -0.23(-3.59%)
Jan 09, 2009 6.592 6.836 6.171 6.281 20,817,568 -0.38(-5.76%)
Jan 08, 2009 6.671 7.110 6.549 6.665 25,020,608 -0.23(-3.36%)
Jan 07, 2009 6.982 7.177 6.744 6.897 20,435,562 -0.23(-3.25%)
Jan 06, 2009 7.128 7.275 6.952 7.128 19,458,740 +0.02(+0.26%)
Jan 05, 2009 6.586 7.275 6.476 7.110 25,402,592 +0.41(+6.19%)
Jan 02, 2009 6.366 6.775 6.177 6.696 0 +0.38(+6.09%)
Jan 01, 2009 5.653 6.372 5.573 6.311 0 +0.00(+0.00%)
Dec 31, 2008 5.653 6.372 5.573 6.311 21,147,290 +0.57(+9.99%)
Dec 30, 2008 5.464 5.842 5.250 5.738 11,219,505 +0.32(+5.85%)
Dec 29, 2008 5.238 5.465 5.183 5.421 10,426,777 +0.18(+3.37%)
Dec 26, 2008 5.439 5.549 5.122 5.244 4,477,485 -0.13(-2.49%)
Dec 24, 2008 5.470 5.470 5.214 5.378 4,516,017 +0.07(+1.26%)
Dec 23, 2008 5.677 5.939 5.244 5.311 15,479,139 -0.39(-6.84%)
Dec 22, 2008 6.445 6.445 5.513 5.702 19,328,948 -0.77(-11.96%)
Dec 19, 2008 6.433 6.555 6.189 6.476 25,000,938 +0.12(+1.92%)
Dec 18, 2008 6.128 6.470 6.092 6.354 35,573,708 +0.25(+4.10%)
Dec 17, 2008 5.055 6.324 5.006 6.104 42,437,308 +0.94(+18.18%)
Dec 16, 2008 5.073 5.226 4.980 5.165 19,018,914 +0.20(+3.93%)
Dec 15, 2008 5.195 5.299 4.866 4.970 20,111,916 -0.21(-4.12%)
Dec 12, 2008 4.878 5.195 4.695 5.183 15,867,641 +0.20(+4.04%)
Dec 11, 2008 5.317 5.531 4.878 4.982 19,396,332 -0.33(-6.17%)
Dec 10, 2008 5.309 5.634 5.129 5.309 28,628,356 +0.17(+3.27%)
Dec 09, 2008 5.105 5.760 4.913 5.141 21,231,380 -0.16(-2.95%)
Dec 08, 2008 5.370 5.475 5.016 5.297 24,635,562 +0.13(+2.44%)
Dec 05, 2008 4.481 5.207 4.415 5.171 23,659,540 +0.47(+9.96%)
Dec 04, 2008 4.312 5.297 4.264 4.703 41,632,088 +0.26(+5.95%)
Dec 03, 2008 3.928 4.469 3.844 4.439 35,095,308 +0.23(+5.57%)
Dec 02, 2008 3.928 4.216 3.784 4.204 18,492,218 +0.35(+9.20%)
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.