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
)
20.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2009
5.229
5.775
5.229
5.655
22,542,866
+0.08(+1.46%)
Mar 31, 2009
5.642
5.686
5.248
5.573
19,165,026
-0.01(-0.11%)
Mar 30, 2009
5.905
5.905
5.423
5.580
17,755,168
-0.47(-7.76%)
Mar 26, 2009
5.630
6.131
5.630
6.049
19,281,950
+0.56(+10.15%)
Mar 25, 2009
5.724
5.936
5.216
5.492
27,192,794
-0.19(-3.31%)
Mar 24, 2009
5.461
5.952
5.385
5.680
26,275,374
+0.13(+2.37%)
Mar 23, 2009
5.323
5.573
5.304
5.548
20,931,260
+0.54(+10.75%)
Mar 20, 2009
5.498
5.548
4.922
5.010
20,014,864
-0.58(-10.31%)
Mar 19, 2009
5.755
5.786
5.429
5.586
20,071,324
-0.11(-1.87%)
Mar 18, 2009
5.053
5.799
5.053
5.692
29,632,770
+0.46(+8.86%)
Mar 17, 2009
4.985
5.266
4.822
5.229
17,627,394
+0.28(+5.56%)
Mar 16, 2009
5.304
5.398
4.947
4.953
11,699,694
-0.26(-5.04%)
Mar 13, 2009
5.141
5.348
4.956
5.216
0
+0.01(+0.12%)
Mar 12, 2009
4.909
5.298
4.753
5.210
24,158,364
+0.29(+5.99%)
Mar 11, 2009
4.659
5.041
4.584
4.916
25,663,042
+0.31(+6.66%)
Mar 10, 2009
4.383
4.747
4.358
4.609
27,696,682
+0.35(+8.24%)
Mar 09, 2009
4.271
4.609
4.177
4.258
19,613,206
-0.09(-2.02%)
Mar 06, 2009
4.415
4.665
4.164
4.346
0
+0.23(+5.47%)
Mar 05, 2009
4.459
4.527
3.926
4.120
27,840,326
-0.48(-10.48%)
Mar 04, 2009
4.684
4.740
4.434
4.603
18,598,346
-0.01(-0.27%)
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
.