Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mack-Cali Realty Corp (NY: CLI )

N/A UNCHANGED
Last Price Updated: 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, 2015 24.16 24.20 23.40 23.50 1,158,963 -0.61(-2.53%)
Nov 27, 2015 24.09 24.26 24.02 24.11 476,243 -0.01(-0.04%)
Nov 25, 2015 23.76 24.12 24.12 24.12 536,500 +0.34(+1.43%)
Nov 24, 2015 23.90 24.05 23.49 23.78 562,033 -0.21(-0.88%)
Nov 23, 2015 23.96 24.21 23.87 23.99 765,479 +0.03(+0.13%)
Nov 20, 2015 23.67 24.01 23.57 23.96 952,110 +0.36(+1.53%)
Nov 19, 2015 23.22 23.60 23.00 23.60 1,767,422 +0.41(+1.77%)
Nov 18, 2015 22.75 23.23 22.58 23.19 1,481,183 +0.51(+2.25%)
Nov 17, 2015 22.59 22.91 22.52 22.68 835,467 +0.03(+0.13%)
Nov 16, 2015 22.39 22.68 22.31 22.65 705,738 +0.23(+1.03%)
Nov 13, 2015 22.38 22.63 22.33 22.42 964,002 +0.04(+0.18%)
Nov 12, 2015 22.14 22.51 22.04 22.38 950,821 +0.18(+0.81%)
Nov 11, 2015 21.85 22.26 21.80 22.20 707,065 +0.35(+1.60%)
Nov 10, 2015 21.61 21.97 21.59 21.85 1,432,402 +0.25(+1.16%)
Nov 09, 2015 21.84 22.38 21.49 21.60 1,365,124 -0.37(-1.68%)
Nov 06, 2015 22.13 22.43 21.94 21.97 1,344,030 -0.46(-2.05%)
Nov 05, 2015 22.45 22.60 22.28 22.43 554,967 -0.04(-0.18%)
Nov 04, 2015 22.51 22.80 22.30 22.47 1,056,733 -0.01(-0.04%)
Nov 03, 2015 22.37 22.59 22.21 22.48 983,781 +0.04(+0.18%)
Nov 02, 2015 21.82 22.63 21.67 22.44 1,580,585 +0.68(+3.12%)
Oct 30, 2015 22.40 22.47 21.68 21.76 1,467,858 -0.65(-2.90%)
Oct 29, 2015 22.26 23.12 21.83 22.41 1,853,714 -0.01(-0.04%)
Oct 28, 2015 22.34 22.51 21.95 22.42 968,113 +0.03(+0.13%)
Oct 27, 2015 22.07 22.39 21.90 22.39 1,154,049 +0.29(+1.31%)
Oct 26, 2015 22.14 22.24 21.86 22.10 763,380 -0.03(-0.14%)
Oct 23, 2015 22.00 22.27 21.88 22.13 1,325,308 +0.13(+0.59%)
Oct 22, 2015 22.05 22.44 21.86 22.00 1,514,334 +0.04(+0.18%)
Oct 21, 2015 21.75 22.15 21.65 21.96 1,389,941 +0.18(+0.83%)
Oct 20, 2015 21.46 22.03 21.30 21.78 2,703,924 +0.27(+1.26%)
Oct 19, 2015 21.10 21.52 21.04 21.51 1,110,916 +0.38(+1.80%)
Oct 16, 2015 20.94 21.40 20.92 21.13 1,621,346 +0.23(+1.10%)
Oct 15, 2015 20.75 20.93 20.62 20.90 1,136,496 +0.18(+0.87%)
Oct 14, 2015 20.69 20.86 20.67 20.72 839,731 +0.05(+0.24%)
Oct 13, 2015 20.65 20.86 20.50 20.67 434,818 -0.09(-0.43%)
Oct 12, 2015 20.79 20.92 20.67 20.76 461,753 +0.00(+0.00%)
Oct 09, 2015 20.68 20.79 20.62 20.76 703,017 +0.08(+0.39%)
Oct 08, 2015 20.33 20.72 20.26 20.68 1,594,373 +0.33(+1.62%)
Oct 07, 2015 20.06 20.35 20.02 20.35 1,076,803 +0.36(+1.80%)
Oct 06, 2015 19.83 20.11 19.79 19.99 891,769 +0.12(+0.60%)
Oct 05, 2015 19.30 19.89 19.28 19.87 728,761 +0.67(+3.49%)
Oct 02, 2015 19.00 19.23 18.93 19.20 1,428,637 +0.13(+0.68%)
Oct 01, 2015 18.79 19.16 18.67 19.07 2,106,422 +0.19(+1.01%)
Sep 30, 2015 19.20 19.26 18.47 18.88 2,091,236 -0.18(-0.94%)
Sep 29, 2015 19.21 19.30 18.98 19.06 1,471,173 -0.08(-0.42%)
Sep 28, 2015 19.50 19.57 19.01 19.14 1,430,389 -0.43(-2.20%)
Sep 25, 2015 19.77 19.90 19.55 19.57 773,694 -0.11(-0.56%)
Sep 24, 2015 19.73 19.95 19.47 19.68 814,217 -0.09(-0.46%)
Sep 23, 2015 19.78 19.90 19.56 19.77 877,413 +0.08(+0.41%)
Sep 22, 2015 19.80 19.94 19.57 19.69 886,461 -0.25(-1.25%)
Sep 21, 2015 19.82 20.00 19.76 19.94 1,008,285 +0.18(+0.91%)
Sep 18, 2015 19.74 20.07 19.68 19.76 2,529,675 -0.15(-0.75%)
Sep 17, 2015 19.89 20.06 19.71 19.91 1,316,560 +0.03(+0.15%)
Sep 16, 2015 19.96 20.09 19.73 19.88 890,700 -0.10(-0.50%)
Sep 15, 2015 19.69 20.08 19.67 19.98 795,365 +0.32(+1.63%)
Sep 14, 2015 19.70 19.80 19.54 19.66 901,926 +0.02(+0.10%)
Sep 11, 2015 19.11 19.79 19.11 19.64 1,560,765 +0.56(+2.94%)
Sep 10, 2015 18.74 19.32 18.42 19.08 1,084,286 +0.33(+1.76%)
Sep 09, 2015 18.87 19.00 18.68 18.75 863,058 +0.00(+0.00%)
Sep 08, 2015 18.48 18.88 18.41 18.75 1,035,034 +0.38(+2.07%)
Sep 04, 2015 18.09 18.37 18.37 18.37 1,109,900 +0.11(+0.60%)
Sep 03, 2015 18.36 18.49 18.01 18.26 510,107 +0.02(+0.11%)
Sep 02, 2015 18.41 18.50 18.04 18.24 657,449 +0.00(+0.00%)
Sep 01, 2015 18.45 18.68 18.14 18.24 667,237 -0.49(-2.62%)
Aug 31, 2015 19.21 19.21 18.65 18.73 1,215,273 -0.49(-2.55%)
Aug 28, 2015 19.01 19.23 18.61 19.22 706,326 +0.24(+1.26%)
Aug 27, 2015 18.73 19.09 18.51 18.98 1,142,424 +0.41(+2.21%)
Aug 26, 2015 18.84 18.84 18.21 18.57 1,044,110 +0.17(+0.92%)
Aug 25, 2015 19.42 19.47 18.36 18.40 1,195,500 -0.62(-3.26%)
Aug 24, 2015 19.45 19.69 19.03 19.02 1,336,876 -1.04(-5.18%)
Aug 21, 2015 20.21 20.42 20.05 20.06 893,476 -0.46(-2.24%)
Aug 20, 2015 20.60 20.64 20.34 20.52 891,150 -0.14(-0.68%)
Aug 19, 2015 20.67 20.75 20.36 20.66 742,078 -0.14(-0.67%)
Aug 18, 2015 20.86 20.95 20.77 20.80 849,124 -0.12(-0.57%)
Aug 17, 2015 20.85 21.12 20.72 20.92 1,645,722 +0.07(+0.34%)
Aug 14, 2015 20.76 20.93 20.63 20.85 634,476 +0.04(+0.19%)
Aug 13, 2015 20.90 20.99 20.60 20.81 515,029 -0.15(-0.72%)
Aug 12, 2015 20.86 20.99 20.73 20.96 843,010 -0.03(-0.14%)
Aug 11, 2015 20.73 21.05 20.69 20.99 578,357 +0.16(+0.77%)
Aug 10, 2015 20.84 20.97 20.70 20.83 443,911 +0.03(+0.14%)
Aug 07, 2015 20.69 20.84 20.60 20.80 575,981 +0.04(+0.19%)
Aug 06, 2015 20.67 20.79 20.53 20.76 652,113 +0.12(+0.58%)
Aug 05, 2015 20.80 20.86 20.55 20.64 432,421 -0.12(-0.58%)
Aug 04, 2015 20.84 20.98 20.71 20.76 882,356 -0.08(-0.38%)
Aug 03, 2015 20.83 20.92 20.62 20.84 785,128 +0.00(+0.00%)
Jul 31, 2015 20.76 21.04 20.69 20.84 873,973 +0.15(+0.72%)
Jul 30, 2015 20.79 20.87 20.61 20.69 866,865 -0.19(-0.91%)
Jul 29, 2015 20.64 20.91 20.46 20.88 1,283,976 +0.21(+1.02%)
Jul 28, 2015 20.49 20.75 20.40 20.67 1,620,316 +0.28(+1.37%)
Jul 27, 2015 20.25 20.63 20.18 20.39 1,757,467 +0.29(+1.44%)
Jul 24, 2015 20.13 20.23 20.01 20.10 1,162,015 -0.06(-0.30%)
Jul 23, 2015 20.45 20.72 20.05 20.16 1,243,166 -0.11(-0.54%)
Jul 22, 2015 19.28 20.42 19.28 20.27 3,680,275 +1.06(+5.52%)
Jul 21, 2015 19.30 19.39 19.16 19.21 1,198,178 -0.05(-0.26%)
Jul 20, 2015 19.21 19.33 19.04 19.26 670,677 -0.02(-0.10%)
Jul 17, 2015 19.25 19.36 19.17 19.28 655,321 -0.01(-0.05%)
Jul 16, 2015 19.24 19.47 19.21 19.29 1,111,152 +0.15(+0.78%)
Jul 15, 2015 19.08 19.26 18.95 19.14 1,549,284 -0.01(-0.05%)
Jul 14, 2015 19.18 19.25 19.06 19.15 522,280 -0.01(-0.05%)
Jul 13, 2015 19.08 19.35 19.03 19.16 1,343,749 +0.17(+0.90%)
Jul 10, 2015 18.99 19.21 18.89 18.99 646,944 +0.07(+0.37%)
Jul 09, 2015 18.95 19.07 18.85 18.92 1,292,025 +0.02(+0.11%)
Jul 08, 2015 18.92 19.02 18.74 18.90 878,069 -0.15(-0.79%)
Jul 07, 2015 18.93 19.18 18.64 19.05 861,925 +0.26(+1.38%)
Jul 06, 2015 18.57 18.85 18.51 18.79 720,760 +0.20(+1.08%)
Jul 02, 2015 18.65 18.59 18.59 18.59 601,700 +0.07(+0.38%)
Jul 01, 2015 18.37 18.57 18.23 18.52 667,436 +0.09(+0.49%)
Jun 30, 2015 18.72 19.07 18.36 18.43 1,005,173 -0.17(-0.91%)
Jun 29, 2015 18.89 19.08 18.59 18.60 783,284 -0.32(-1.69%)
Jun 26, 2015 19.08 19.15 18.88 18.92 1,533,678 -0.17(-0.89%)
Jun 25, 2015 19.12 19.17 19.01 19.09 1,415,904 -0.08(-0.42%)
Jun 24, 2015 18.94 19.18 18.88 19.17 1,510,490 +0.23(+1.21%)
Jun 23, 2015 19.35 19.43 18.94 18.94 1,747,178 -0.48(-2.47%)
Jun 22, 2015 19.60 19.73 19.41 19.42 1,016,950 -0.14(-0.72%)
Jun 19, 2015 19.59 19.60 19.25 19.56 3,523,327 +0.20(+1.03%)
Jun 18, 2015 18.84 19.36 18.74 19.36 1,627,115 +0.53(+2.81%)
Jun 17, 2015 18.58 18.84 18.47 18.83 897,802 +0.24(+1.29%)
Jun 16, 2015 18.44 18.66 18.35 18.59 780,832 +0.17(+0.92%)
Jun 15, 2015 18.46 18.50 18.25 18.42 969,767 -0.06(-0.32%)
Jun 12, 2015 18.13 18.62 18.06 18.48 1,549,741 +0.32(+1.76%)
Jun 11, 2015 18.05 18.16 17.93 18.16 1,574,844 +0.19(+1.06%)
Jun 10, 2015 17.56 18.35 17.54 17.97 1,398,392 +0.42(+2.39%)
Jun 09, 2015 17.31 17.67 17.22 17.55 1,273,219 +0.21(+1.21%)
Jun 08, 2015 17.26 17.47 17.18 17.34 847,859 +0.03(+0.17%)
Jun 05, 2015 17.16 17.42 17.00 17.31 937,163 -0.06(-0.35%)
Jun 04, 2015 17.33 17.41 17.20 17.37 1,255,148 +0.09(+0.52%)
Jun 03, 2015 17.01 17.29 16.92 17.28 1,130,603 +0.26(+1.53%)
Jun 02, 2015 17.05 17.12 16.96 17.02 290,896 -0.15(-0.87%)
Jun 01, 2015 16.92 17.30 16.92 17.17 590,287 +0.27(+1.60%)
May 29, 2015 17.11 17.19 16.85 16.90 952,011 -0.25(-1.46%)
May 28, 2015 17.30 17.30 17.01 17.15 516,873 -0.14(-0.81%)
May 27, 2015 17.11 17.31 17.01 17.29 377,847 +0.20(+1.17%)
May 26, 2015 17.15 17.16 16.98 17.09 395,280 -0.09(-0.52%)
May 22, 2015 17.23 17.18 17.18 17.18 358,300 -0.11(-0.64%)
May 21, 2015 17.51 17.63 17.23 17.29 440,941 -0.21(-1.20%)
May 20, 2015 17.61 17.65 17.48 17.50 279,594 -0.08(-0.46%)
May 19, 2015 17.77 17.78 17.58 17.58 336,835 -0.26(-1.46%)
May 18, 2015 17.83 17.89 17.64 17.84 453,493 -0.10(-0.56%)
May 15, 2015 17.68 17.95 17.56 17.94 500,089 +0.29(+1.64%)
May 14, 2015 17.40 17.65 17.39 17.65 620,383 +0.26(+1.50%)
May 13, 2015 17.81 17.93 17.36 17.39 481,973 -0.35(-1.97%)
May 12, 2015 17.62 17.76 17.36 17.74 398,896 +0.02(+0.11%)
May 11, 2015 18.02 18.19 17.65 17.72 325,056 -0.41(-2.26%)
May 08, 2015 18.25 18.46 18.12 18.13 500,557 +0.10(+0.55%)
May 07, 2015 17.64 18.07 17.60 18.03 824,751 +0.44(+2.50%)
May 06, 2015 17.51 17.61 17.34 17.59 767,498 +0.07(+0.40%)
May 05, 2015 17.92 18.03 17.48 17.52 554,577 -0.45(-2.50%)
May 04, 2015 18.01 18.12 17.85 17.97 518,072 -0.02(-0.11%)
May 01, 2015 18.01 18.08 17.82 17.99 473,396 +0.04(+0.22%)
Apr 30, 2015 18.07 18.15 17.83 17.95 746,631 -0.23(-1.27%)
Apr 29, 2015 18.39 18.51 18.18 18.18 383,173 -0.40(-2.15%)
Apr 28, 2015 18.59 18.62 18.40 18.58 290,164 -0.06(-0.32%)
Apr 27, 2015 18.74 18.93 18.47 18.64 457,401 -0.04(-0.21%)
Apr 24, 2015 18.77 18.84 18.59 18.68 262,127 -0.03(-0.16%)
Apr 23, 2015 18.39 18.82 18.16 18.71 439,542 +0.43(+2.35%)
Apr 22, 2015 18.27 18.36 18.20 18.28 586,976 -0.01(-0.05%)
Apr 21, 2015 18.46 18.65 18.23 18.29 634,931 -0.06(-0.33%)
Apr 20, 2015 18.44 18.59 18.26 18.35 748,333 -0.02(-0.11%)
Apr 17, 2015 18.55 18.64 18.31 18.37 573,917 -0.28(-1.50%)
Apr 16, 2015 18.62 18.80 18.51 18.65 366,350 -0.04(-0.21%)
Apr 15, 2015 18.77 18.85 18.67 18.69 380,597 -0.07(-0.37%)
Apr 14, 2015 18.88 19.00 18.73 18.76 355,986 -0.06(-0.32%)
Apr 13, 2015 18.82 18.96 18.80 18.82 494,615 +0.05(+0.27%)
Apr 10, 2015 18.93 19.05 18.68 18.77 433,593 -0.01(-0.05%)
Apr 09, 2015 19.01 19.07 18.76 18.78 512,645 -0.26(-1.37%)
Apr 08, 2015 19.22 19.26 18.96 19.04 575,287 -0.16(-0.83%)
Apr 07, 2015 19.59 19.59 19.19 19.20 330,122 -0.41(-2.09%)
Apr 06, 2015 19.31 19.63 19.31 19.61 391,224 +0.31(+1.61%)
Apr 02, 2015 19.13 19.30 19.30 19.30 302,800 +0.17(+0.89%)
Apr 01, 2015 19.09 19.26 18.93 19.13 369,975 -0.15(-0.78%)
Mar 31, 2015 19.38 19.42 19.02 19.28 755,945 -0.17(-0.87%)
Mar 30, 2015 19.18 19.46 19.14 19.45 308,724 +0.34(+1.78%)
Mar 27, 2015 19.07 19.13 18.91 19.11 352,864 +0.04(+0.21%)
Mar 26, 2015 19.18 19.30 19.02 19.07 385,550 -0.15(-0.78%)
Mar 25, 2015 19.54 19.65 19.20 19.22 373,331 -0.34(-1.74%)
Mar 24, 2015 19.72 19.79 19.54 19.56 429,574 -0.20(-1.01%)
Mar 23, 2015 19.79 20.00 19.67 19.76 364,291 -0.04(-0.20%)
Mar 20, 2015 19.39 19.93 19.37 19.80 1,306,274 +0.48(+2.48%)
Mar 19, 2015 19.35 19.52 19.26 19.32 371,955 -0.12(-0.62%)
Mar 18, 2015 19.04 19.50 18.89 19.44 940,876 +0.40(+2.10%)
Mar 17, 2015 19.05 19.21 18.94 19.04 506,410 -0.07(-0.37%)
Mar 16, 2015 18.77 19.20 18.65 19.11 654,574 +0.40(+2.14%)
Mar 13, 2015 18.90 18.90 18.62 18.71 327,612 -0.18(-0.95%)
Mar 12, 2015 18.59 18.93 18.56 18.89 437,685 +0.37(+2.00%)
Mar 11, 2015 18.38 18.55 18.21 18.52 881,286 +0.13(+0.71%)
Mar 10, 2015 18.10 18.45 18.01 18.39 686,183 +0.23(+1.27%)
Mar 09, 2015 18.26 18.40 18.06 18.16 464,790 +0.02(+0.11%)
Mar 06, 2015 18.37 18.38 18.06 18.14 552,076 -0.68(-3.61%)
Mar 05, 2015 19.08 19.15 18.78 18.82 403,186 -0.16(-0.84%)
Mar 04, 2015 19.11 19.15 18.90 18.98 377,679 -0.17(-0.89%)
Mar 03, 2015 19.15 19.22 18.97 19.15 460,532 -0.06(-0.31%)
Mar 02, 2015 18.86 19.25 18.85 19.21 517,280 +0.40(+2.13%)
Feb 27, 2015 18.99 19.01 18.70 18.81 940,512 -0.17(-0.90%)
Feb 26, 2015 19.09 19.16 18.95 18.98 408,557 -0.15(-0.78%)
Feb 25, 2015 19.15 19.41 19.11 19.13 301,970 -0.06(-0.31%)
Feb 24, 2015 19.31 19.31 19.08 19.19 451,201 -0.22(-1.13%)
Feb 23, 2015 19.35 19.46 19.16 19.41 511,270 +0.08(+0.41%)
Feb 20, 2015 19.18 19.40 19.13 19.33 761,324 +0.09(+0.47%)
Feb 19, 2015 19.57 19.89 18.98 19.24 1,148,963 -0.45(-2.29%)
Feb 18, 2015 19.63 19.78 19.44 19.69 616,259 +0.06(+0.31%)
Feb 17, 2015 19.80 20.00 19.57 19.63 439,744 -0.18(-0.91%)
Feb 13, 2015 19.83 19.81 19.81 19.81 310,300 -0.02(-0.10%)
Feb 12, 2015 19.60 19.87 19.49 19.83 250,189 +0.35(+1.80%)
Feb 11, 2015 19.46 19.61 19.36 19.48 321,639 -0.02(-0.10%)
Feb 10, 2015 19.55 19.61 19.35 19.50 635,819 +0.00(+0.00%)
Feb 09, 2015 19.60 19.79 19.48 19.50 360,150 -0.08(-0.41%)
Feb 06, 2015 19.98 19.98 19.43 19.58 687,289 -0.45(-2.25%)
Feb 05, 2015 19.83 20.11 19.78 20.03 482,834 +0.23(+1.16%)
Feb 04, 2015 19.80 19.94 19.71 19.80 313,415 -0.13(-0.65%)
Feb 03, 2015 19.52 19.93 19.43 19.93 451,584 +0.41(+2.10%)
Feb 02, 2015 19.56 19.70 19.43 19.52 921,580 +0.01(+0.05%)
Jan 30, 2015 19.55 19.64 19.50 19.51 819,933 -0.04(-0.20%)
Jan 29, 2015 19.57 19.60 19.42 19.55 1,275,136 +0.04(+0.21%)
Jan 28, 2015 19.70 19.82 19.45 19.51 668,129 -0.14(-0.71%)
Jan 27, 2015 19.75 19.95 19.62 19.65 492,270 -0.15(-0.76%)
Jan 26, 2015 19.59 19.84 19.43 19.80 648,967 +0.22(+1.12%)
Jan 23, 2015 19.79 19.91 19.47 19.58 748,895 -0.19(-0.96%)
Jan 22, 2015 19.63 19.85 19.52 19.77 834,864 +0.27(+1.38%)
Jan 21, 2015 19.47 19.66 19.39 19.50 421,027 -0.03(-0.15%)
Jan 20, 2015 19.86 19.87 19.43 19.53 605,325 -0.24(-1.21%)
Jan 16, 2015 19.36 19.79 19.26 19.77 558,039 +0.40(+2.07%)
Jan 15, 2015 19.41 19.45 19.22 19.37 631,201 -0.03(-0.15%)
Jan 14, 2015 19.14 19.44 19.05 19.40 518,231 +0.12(+0.62%)
Jan 13, 2015 19.35 19.55 19.08 19.28 531,963 -0.04(-0.21%)
Jan 12, 2015 19.13 19.34 19.12 19.32 428,510 +0.19(+0.99%)
Jan 09, 2015 19.15 19.24 18.92 19.13 404,648 -0.04(-0.21%)
Jan 08, 2015 19.14 19.29 18.94 19.17 763,001 +0.03(+0.16%)
Jan 07, 2015 19.39 19.41 19.07 19.14 889,939 -0.21(-1.09%)
Jan 06, 2015 19.48 19.58 19.19 19.35 844,087 -0.06(-0.31%)
Jan 05, 2015 19.26 19.59 19.20 19.41 863,915 +0.10(+0.52%)
Jan 02, 2015 19.03 19.38 19.00 19.31 568,173 +0.25(+1.31%)
Dec 31, 2014 19.45 19.06 19.06 19.06 602,100 -0.37(-1.90%)
Dec 30, 2014 19.15 19.48 19.10 19.43 737,767 +0.29(+1.52%)
Dec 29, 2014 18.95 19.23 18.95 19.14 783,854 +0.16(+0.84%)
Dec 26, 2014 19.09 19.13 18.96 18.98 653,306 -0.08(-0.42%)
Dec 24, 2014 19.19 19.06 19.06 19.06 350,300 -0.03(-0.16%)
Dec 23, 2014 19.03 19.20 18.86 19.09 1,037,176 +0.14(+0.74%)
Dec 22, 2014 18.49 19.00 18.49 18.95 1,302,433 +0.44(+2.38%)
Dec 19, 2014 18.35 18.58 18.34 18.51 1,449,697 +0.11(+0.60%)
Dec 18, 2014 18.37 18.41 18.23 18.40 2,186,495 +0.11(+0.60%)
Dec 17, 2014 18.10 18.36 17.92 18.29 1,904,112 +0.27(+1.50%)
Dec 16, 2014 18.32 18.32 18.00 18.02 1,609,384 -0.31(-1.69%)
Dec 15, 2014 18.79 18.85 18.25 18.33 1,247,618 -0.42(-2.24%)
Dec 12, 2014 18.84 19.00 18.73 18.75 876,569 -0.19(-1.00%)
Dec 11, 2014 18.93 19.04 18.90 18.94 888,483 +0.01(+0.05%)
Dec 10, 2014 19.14 19.17 18.91 18.93 710,690 -0.21(-1.10%)
Dec 09, 2014 18.85 19.21 18.82 19.14 1,177,954 +0.15(+0.79%)
Dec 08, 2014 19.15 19.41 18.95 18.99 996,192 -0.15(-0.78%)
Dec 05, 2014 19.18 19.32 19.07 19.14 1,037,835 -0.15(-0.78%)
Dec 04, 2014 19.10 19.33 18.91 19.29 640,079 +0.21(+1.10%)
Dec 03, 2014 19.10 19.22 19.06 19.08 697,866 +0.01(+0.05%)
Dec 02, 2014 19.07 19.30 18.89 19.07 570,325 +0.00(+0.00%)
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.