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 (%)
Mar 31, 2011 22.49 22.65 22.43 22.52 1,598,411 +0.00(+0.00%)
Mar 30, 2011 22.26 22.63 22.22 22.52 703,775 +0.33(+1.50%)
Mar 29, 2011 22.08 22.21 21.83 22.19 865,544 +0.13(+0.57%)
Mar 28, 2011 22.11 22.22 22.03 22.07 476,020 +0.00(+0.00%)
Mar 25, 2011 21.90 22.16 21.87 22.07 572,981 +0.22(+1.00%)
Mar 24, 2011 21.53 21.97 21.47 21.85 1,271,523 +0.01(+0.03%)
Mar 23, 2011 22.15 22.16 21.67 21.84 1,505,434 -0.30(-1.35%)
Mar 22, 2011 22.37 22.49 22.08 22.14 769,915 -0.18(-0.80%)
Mar 21, 2011 22.25 22.36 22.24 22.32 901,847 +0.16(+0.72%)
Mar 18, 2011 21.71 22.21 21.63 22.16 2,141,795 +0.68(+3.19%)
Mar 17, 2011 21.76 21.76 21.25 21.47 1,551,376 +0.06(+0.28%)
Mar 16, 2011 21.65 21.83 21.26 21.41 1,725,150 -0.23(-1.07%)
Mar 15, 2011 21.69 21.83 21.63 21.65 1,351,621 -0.34(-1.54%)
Mar 14, 2011 22.25 22.26 21.95 21.99 622,353 -0.37(-1.66%)
Mar 11, 2011 22.05 22.38 21.93 22.36 787,594 +0.21(+0.93%)
Mar 10, 2011 22.41 22.52 22.09 22.15 870,372 -0.46(-2.03%)
Mar 09, 2011 22.71 22.78 22.46 22.61 1,110,571 -0.09(-0.38%)
Mar 08, 2011 22.36 22.84 22.33 22.70 1,217,195 +0.31(+1.40%)
Mar 07, 2011 22.59 22.66 22.17 22.38 1,330,129 -0.14(-0.62%)
Mar 04, 2011 22.53 22.62 22.30 22.52 1,742,356 +0.01(+0.03%)
Mar 03, 2011 22.21 22.52 22.21 22.52 923,300 +0.44(+1.99%)
Mar 02, 2011 21.99 22.25 21.93 22.08 1,414,363 +0.03(+0.15%)
Mar 01, 2011 22.64 22.66 22.01 22.05 1,481,440 -0.50(-2.24%)
Feb 28, 2011 22.24 22.58 22.19 22.55 2,340,311 +0.40(+1.80%)
Feb 25, 2011 21.84 22.20 21.83 22.15 1,410,444 +0.36(+1.65%)
Feb 24, 2011 22.07 22.13 21.56 21.79 1,227,875 -0.33(-1.47%)
Feb 23, 2011 22.19 22.44 21.88 22.12 1,223,860 -0.13(-0.60%)
Feb 22, 2011 22.17 22.35 22.12 22.25 1,205,930 -0.11(-0.48%)
Feb 18, 2011 22.41 22.52 22.26 22.36 1,241,114 -0.02(-0.09%)
Feb 17, 2011 22.04 22.46 22.04 22.38 1,696,905 +0.25(+1.14%)
Feb 16, 2011 22.12 22.29 22.01 22.13 2,602,079 +0.03(+0.12%)
Feb 15, 2011 21.96 22.18 21.89 22.10 14,155,121 -0.90(-3.93%)
Feb 14, 2011 23.06 23.28 22.87 23.00 771,121 -0.06(-0.26%)
Feb 11, 2011 22.90 23.18 22.82 23.06 815,607 +0.15(+0.64%)
Feb 10, 2011 23.20 23.55 22.85 22.92 2,258,296 +0.25(+1.11%)
Feb 09, 2011 22.94 23.00 22.60 22.66 1,172,251 -0.32(-1.39%)
Feb 08, 2011 22.88 23.00 22.84 22.98 1,141,983 +0.09(+0.41%)
Feb 07, 2011 22.82 22.98 22.76 22.89 930,162 +0.17(+0.73%)
Feb 04, 2011 22.95 22.96 22.59 22.72 974,045 -0.15(-0.64%)
Feb 03, 2011 23.00 23.06 22.75 22.87 1,100,273 -0.15(-0.64%)
Feb 02, 2011 23.15 23.15 22.82 23.02 1,099,611 -0.20(-0.86%)
Feb 01, 2011 23.43 23.48 23.01 23.21 904,404 -0.05(-0.23%)
Jan 31, 2011 23.08 23.37 22.96 23.27 958,206 +0.28(+1.21%)
Jan 28, 2011 23.16 23.24 22.86 22.99 1,833,802 -0.15(-0.66%)
Jan 27, 2011 22.80 23.16 22.71 23.14 1,314,059 +0.45(+1.96%)
Jan 26, 2011 22.64 22.71 22.49 22.70 1,221,358 +0.14(+0.62%)
Jan 25, 2011 22.31 22.64 22.19 22.56 1,923,179 +0.26(+1.16%)
Jan 24, 2011 22.48 22.53 22.26 22.30 2,123,274 -0.26(-1.15%)
Jan 21, 2011 22.46 22.57 22.36 22.56 991,794 +0.13(+0.59%)
Jan 20, 2011 22.23 22.50 22.17 22.42 894,352 +0.19(+0.84%)
Jan 19, 2011 22.44 22.53 22.15 22.24 1,021,480 -0.21(-0.95%)
Jan 18, 2011 22.38 22.48 22.22 22.45 1,359,908 +0.08(+0.36%)
Jan 14, 2011 22.33 22.50 22.25 22.37 939,528 +0.05(+0.21%)
Jan 13, 2011 22.36 22.54 22.24 22.32 681,589 +0.01(+0.03%)
Jan 12, 2011 22.64 22.68 22.18 22.32 909,118 -0.12(-0.53%)
Jan 11, 2011 22.31 22.56 22.05 22.44 1,766,759 +0.23(+1.02%)
Jan 10, 2011 21.95 22.32 21.78 22.21 1,713,156 +0.21(+0.94%)
Jan 07, 2011 22.05 22.23 21.95 22.01 1,483,993 -0.01(-0.03%)
Jan 06, 2011 22.11 22.18 21.97 22.01 1,466,764 +0.00(+0.00%)
Jan 05, 2011 21.58 22.04 21.49 22.01 1,748,235 +0.41(+1.91%)
Jan 04, 2011 22.13 22.18 21.53 21.60 1,125,064 -0.35(-1.57%)
Jan 03, 2011 21.96 22.10 21.81 21.95 1,496,345 +0.28(+1.29%)
Dec 31, 2010 21.73 21.84 21.62 21.67 1,289,317 -0.11(-0.51%)
Dec 30, 2010 21.62 21.88 21.58 21.78 888,918 +0.16(+0.76%)
Dec 29, 2010 21.57 21.75 21.57 21.61 883,162 +0.13(+0.61%)
Dec 28, 2010 21.54 21.60 21.41 21.48 718,191 -0.01(-0.03%)
Dec 27, 2010 21.31 21.53 21.29 21.49 604,013 +0.12(+0.55%)
Dec 23, 2010 21.27 21.49 21.27 21.37 1,213,790 +0.07(+0.31%)
Dec 22, 2010 20.85 21.40 20.85 21.31 1,889,159 +0.45(+2.14%)
Dec 21, 2010 20.50 20.89 20.37 20.86 1,570,257 +0.44(+2.15%)
Dec 20, 2010 19.85 20.44 19.80 20.42 1,293,515 +0.60(+3.01%)
Dec 17, 2010 19.75 19.96 19.67 19.83 1,574,971 +0.09(+0.47%)
Dec 16, 2010 19.69 19.75 19.56 19.73 1,079,289 +0.07(+0.33%)
Dec 15, 2010 19.81 19.99 19.66 19.67 1,346,244 -0.14(-0.73%)
Dec 14, 2010 20.05 20.14 19.75 19.81 1,109,420 -0.21(-1.05%)
Dec 13, 2010 20.13 20.19 19.96 20.02 1,127,768 -0.01(-0.03%)
Dec 10, 2010 19.92 20.14 19.88 20.03 1,242,285 +0.14(+0.72%)
Dec 09, 2010 20.38 20.39 19.82 19.88 2,146,945 -0.39(-1.91%)
Dec 08, 2010 20.38 20.49 20.06 20.27 1,051,611 -0.10(-0.51%)
Dec 07, 2010 20.62 20.64 20.33 20.38 2,507,827 -0.04(-0.19%)
Dec 06, 2010 20.60 20.68 20.24 20.42 1,778,346 -0.22(-1.08%)
Dec 03, 2010 20.89 20.89 20.58 20.64 1,337,547 -0.33(-1.59%)
Dec 02, 2010 20.97 21.10 20.89 20.97 1,280,559 +0.08(+0.38%)
Dec 01, 2010 21.09 21.09 20.58 20.89 977,912 +0.09(+0.41%)
Nov 30, 2010 20.83 20.90 20.68 20.81 1,685,407 -0.22(-1.03%)
Nov 29, 2010 20.49 21.09 20.42 21.02 1,626,846 +0.44(+2.13%)
Nov 26, 2010 20.55 20.67 20.46 20.59 341,160 -0.12(-0.57%)
Nov 24, 2010 20.53 20.70 20.70 20.70 1,220,169 +0.35(+1.74%)
Nov 23, 2010 20.15 20.38 20.13 20.35 941,704 -0.08(-0.38%)
Nov 22, 2010 20.35 20.55 20.32 20.43 1,160,099 +0.03(+0.13%)
Nov 19, 2010 20.32 20.46 20.02 20.40 1,683,634 +0.07(+0.32%)
Nov 18, 2010 20.64 20.64 20.19 20.34 1,864,033 +0.02(+0.10%)
Nov 17, 2010 20.49 20.64 20.23 20.32 1,463,387 -0.10(-0.51%)
Nov 16, 2010 21.18 21.19 20.32 20.42 1,660,390 -0.89(-4.18%)
Nov 15, 2010 21.57 21.61 21.25 21.31 1,075,963 -0.20(-0.94%)
Nov 12, 2010 21.72 21.86 21.22 21.52 1,662,096 -0.35(-1.59%)
Nov 11, 2010 21.72 21.99 21.59 21.86 804,526 -0.01(-0.06%)
Nov 10, 2010 21.64 21.90 21.48 21.88 865,414 +0.29(+1.37%)
Nov 09, 2010 22.60 22.60 21.44 21.58 1,435,778 -0.92(-4.11%)
Nov 08, 2010 22.37 22.58 22.07 22.51 873,446 -0.03(-0.15%)
Nov 05, 2010 22.12 22.62 22.02 22.54 1,241,888 +0.41(+1.87%)
Nov 04, 2010 21.96 22.18 21.83 22.13 1,481,341 +0.39(+1.78%)
Nov 03, 2010 21.65 21.79 21.52 21.74 1,139,117 +0.11(+0.52%)
Nov 02, 2010 21.87 21.97 21.56 21.63 1,828,045 -0.14(-0.63%)
Nov 01, 2010 22.13 22.18 21.56 21.77 1,154,887 -0.24(-1.10%)
Oct 29, 2010 21.80 22.11 21.77 22.01 949,374 +0.13(+0.60%)
Oct 28, 2010 22.07 22.23 21.36 21.88 1,816,397 +0.04(+0.18%)
Oct 27, 2010 21.78 21.92 21.62 21.84 1,153,001 -0.62(-2.77%)
Oct 25, 2010 22.60 22.86 22.45 22.46 1,569,545 +0.06(+0.26%)
Oct 22, 2010 22.14 22.42 21.94 22.40 1,060,751 +0.33(+1.51%)
Oct 21, 2010 22.04 22.28 21.86 22.07 816,422 +0.10(+0.48%)
Oct 20, 2010 21.44 22.07 21.42 21.96 956,170 +0.64(+3.01%)
Oct 19, 2010 21.22 21.61 21.11 21.32 1,101,379 -0.16(-0.76%)
Oct 18, 2010 21.40 21.52 21.32 21.48 1,277,780 +0.09(+0.40%)
Oct 15, 2010 21.61 21.66 21.32 21.40 673,289 -0.05(-0.24%)
Oct 14, 2010 21.44 21.61 21.35 21.45 840,393 -0.03(-0.12%)
Oct 13, 2010 21.47 21.63 21.31 21.48 1,275,044 +0.14(+0.64%)
Oct 12, 2010 21.33 21.40 21.24 21.34 840,021 +0.01(+0.06%)
Oct 11, 2010 21.44 21.48 21.27 21.33 551,647 -0.07(-0.34%)
Oct 08, 2010 21.40 21.61 21.20 21.40 796,326 -0.11(-0.52%)
Oct 07, 2010 21.67 21.70 21.45 21.51 919,541 -0.03(-0.15%)
Oct 06, 2010 21.70 21.72 21.32 21.54 1,118,526 -0.24(-1.08%)
Oct 05, 2010 21.49 21.91 21.33 21.78 1,346,748 +0.49(+2.28%)
Oct 04, 2010 21.14 21.33 21.09 21.29 1,150,234 +0.13(+0.62%)
Oct 01, 2010 21.16 21.35 20.90 21.16 1,028,714 +0.02(+0.08%)
Sep 30, 2010 21.14 21.33 20.96 21.14 8,354 +0.12(+0.59%)
Sep 29, 2010 21.12 21.16 20.86 21.02 1,450,406 -0.10(-0.46%)
Sep 28, 2010 21.07 21.17 20.72 21.12 6,694 +0.10(+0.46%)
Sep 27, 2010 21.40 21.40 21.02 21.02 1,265,553 -0.39(-1.81%)
Sep 24, 2010 20.95 21.43 20.95 21.41 1,243,980 +0.78(+3.79%)
Sep 23, 2010 21.05 21.14 20.61 20.63 861,521 -0.61(-2.86%)
Sep 22, 2010 21.44 21.52 21.20 21.23 873,971 -0.24(-1.11%)
Sep 21, 2010 21.69 21.78 21.41 21.47 976,481 -0.23(-1.04%)
Sep 20, 2010 21.21 21.75 21.20 21.70 730,342 +0.60(+2.85%)
Sep 17, 2010 21.10 21.19 20.91 21.10 574,247 -0.06(-0.27%)
Sep 15, 2010 21.15 21.23 20.87 21.16 1,180,652 +0.01(+0.03%)
Sep 14, 2010 21.23 21.36 21.09 21.15 751,532 -0.19(-0.88%)
Sep 13, 2010 21.30 21.46 21.13 21.34 952,369 +0.29(+1.38%)
Sep 10, 2010 20.75 21.07 20.61 21.05 625,447 +0.36(+1.72%)
Sep 09, 2010 21.07 21.07 20.58 20.69 1,177 -0.08(-0.37%)
Sep 08, 2010 20.71 20.90 20.69 20.77 2,374 +0.09(+0.44%)
Sep 07, 2010 21.07 21.19 20.67 20.68 1,074,596 -0.55(-2.59%)
Sep 03, 2010 21.32 21.32 21.05 21.23 1,029,174 +0.28(+1.36%)
Sep 02, 2010 20.66 20.96 20.58 20.94 8,434 +0.28(+1.38%)
Sep 01, 2010 20.23 20.71 20.02 20.66 2,170,213 +0.73(+3.66%)
Aug 31, 2010 19.91 20.08 19.75 19.93 1,547 -0.03(-0.13%)
Aug 30, 2010 20.04 20.27 19.91 19.95 1,006,368 -0.05(-0.26%)
Aug 27, 2010 20.00 20.08 19.48 20.00 1,795,733 +0.34(+1.71%)
Aug 26, 2010 20.10 20.13 19.60 19.67 1,650 -0.29(-1.46%)
Aug 25, 2010 19.34 20.03 19.34 19.96 1,492,438 +0.47(+2.42%)
Aug 24, 2010 19.40 19.68 19.16 19.49 162 -0.16(-0.79%)
Aug 23, 2010 19.80 19.91 19.60 19.64 656,048 -0.04(-0.20%)
Aug 20, 2010 19.82 19.85 19.54 19.68 677,223 -0.20(-1.01%)
Aug 19, 2010 20.49 20.55 19.78 19.88 4,585 -0.70(-3.42%)
Aug 18, 2010 20.46 20.70 20.30 20.59 3,838 +0.09(+0.44%)
Aug 17, 2010 20.17 20.61 19.99 20.50 5,117 +0.50(+2.52%)
Aug 16, 2010 19.83 20.12 19.71 19.99 1,609,702 +0.06(+0.32%)
Aug 13, 2010 19.93 20.24 19.91 19.93 1,199,765 -0.19(-0.93%)
Aug 12, 2010 20.13 20.31 19.98 20.11 2,447,910 -0.32(-1.58%)
Aug 11, 2010 20.80 21.03 20.32 20.44 36,364 -0.79(-3.71%)
Aug 10, 2010 21.54 21.63 21.07 21.23 256 -0.57(-2.61%)
Aug 09, 2010 21.76 21.85 21.50 21.80 1,643,156 +0.21(+0.96%)
Aug 06, 2010 21.59 21.65 21.23 21.59 1,314,406 +0.06(+0.30%)
Aug 05, 2010 21.39 21.74 21.34 21.52 1,625,663 -0.10(-0.45%)
Aug 04, 2010 21.71 21.85 21.41 21.62 12,536 -0.08(-0.36%)
Aug 03, 2010 21.46 21.75 21.32 21.70 2,359 +0.05(+0.21%)
Aug 02, 2010 21.19 21.67 21.12 21.65 1,748,253 +0.83(+3.97%)
Jul 30, 2010 20.83 20.85 20.19 20.83 1,475,101 +0.32(+1.58%)
Jul 29, 2010 20.96 20.96 20.07 20.50 3,008,435 -0.46(-2.19%)
Jul 28, 2010 20.96 21.24 20.88 20.96 21,560 -0.07(-0.34%)
Jul 27, 2010 21.03 21.30 20.83 21.03 14,884 +0.08(+0.40%)
Jul 26, 2010 20.38 20.96 20.28 20.95 2,065,287 +0.58(+2.82%)
Jul 23, 2010 20.08 20.39 19.86 20.37 2,289,234 +0.17(+0.83%)
Jul 22, 2010 19.83 20.34 19.71 20.21 3,208 +0.65(+3.34%)
Jul 21, 2010 20.05 20.10 19.50 19.55 2,116,989 -0.38(-1.91%)
Jul 20, 2010 19.23 19.96 19.13 19.93 2,644 +0.41(+2.09%)
Jul 19, 2010 19.40 19.60 19.02 19.53 1,197,096 +0.23(+1.17%)
Jul 16, 2010 19.30 19.72 19.23 19.30 2,095,981 -0.52(-2.64%)
Jul 15, 2010 19.77 19.88 19.40 19.82 1,408,738 +0.11(+0.56%)
Jul 14, 2010 19.67 19.91 19.44 19.71 47,364 -0.01(-0.03%)
Jul 13, 2010 19.54 19.82 19.41 19.72 1,215,128 +0.46(+2.38%)
Jul 12, 2010 19.14 19.38 18.91 19.26 1,179,092 +0.03(+0.17%)
Jul 09, 2010 19.23 19.25 18.83 19.23 1,351,383 +0.32(+1.67%)
Jul 08, 2010 19.11 19.42 18.71 18.91 10,678 +0.01(+0.03%)
Jul 07, 2010 18.15 18.93 18.12 18.91 24,317 +0.82(+4.54%)
Jul 06, 2010 18.09 18.96 17.95 18.09 3,774 -0.41(-2.20%)
Jul 02, 2010 18.49 18.97 18.41 18.49 1,873,319 -0.29(-1.55%)
Jul 01, 2010 19.04 19.13 18.45 18.78 16,790 -0.14(-0.72%)
Jun 30, 2010 18.92 19.33 18.87 18.92 3,972 -0.14(-0.74%)
Jun 29, 2010 19.06 19.33 18.91 19.06 27,366 -0.81(-4.07%)
Jun 25, 2010 19.87 19.91 19.49 19.87 2,680,924 +0.22(+1.13%)
Jun 24, 2010 20.05 20.17 19.59 19.64 1,786,778 -0.59(-2.93%)
Jun 23, 2010 20.10 20.47 19.85 20.24 1,289,792 +0.07(+0.35%)
Jun 22, 2010 21.08 21.09 20.14 20.17 24,845 -0.84(-4.00%)
Jun 21, 2010 21.50 21.62 20.93 21.01 1,878,113 -0.24(-1.11%)
Jun 18, 2010 21.24 21.35 21.03 21.24 2,461,050 +0.25(+1.18%)
Jun 17, 2010 20.80 21.05 20.64 20.99 2,259,069 +0.16(+0.76%)
Jun 16, 2010 20.77 20.94 20.54 20.84 2,155,206 -0.17(-0.79%)
Jun 15, 2010 20.56 21.03 20.44 21.00 1,710,923 +0.52(+2.55%)
Jun 14, 2010 20.31 20.71 20.21 20.48 2,012,912 +0.31(+1.55%)
Jun 11, 2010 19.75 20.18 19.69 20.17 1,454,260 +0.14(+0.70%)
Jun 10, 2010 19.69 20.10 19.50 20.03 15,577 +0.71(+3.66%)
Jun 09, 2010 19.43 19.75 19.19 19.32 1,903,061 +0.03(+0.17%)
Jun 08, 2010 19.18 19.37 18.60 19.29 4,233,969 +0.20(+1.03%)
Jun 07, 2010 19.51 19.65 19.05 19.09 3,300,216 -0.34(-1.77%)
Jun 04, 2010 19.43 20.35 19.30 19.43 4,121,563 -1.19(-5.77%)
Jun 03, 2010 20.70 20.82 20.50 20.63 4,045 -0.15(-0.74%)
Jun 02, 2010 20.45 20.78 20.07 20.78 62,143 +0.39(+1.90%)
Jun 01, 2010 20.81 20.98 20.35 20.39 1,501,985 -0.60(-2.88%)
May 28, 2010 20.99 21.31 20.86 20.99 2,060,410 -0.29(-1.35%)
May 27, 2010 20.85 21.29 20.50 21.28 2,247,179 +0.99(+4.86%)
May 26, 2010 20.54 20.89 20.22 20.29 20,745 -0.08(-0.38%)
May 25, 2010 19.42 20.42 19.30 20.37 2,495,156 +0.45(+2.24%)
May 24, 2010 20.12 20.40 19.92 19.92 2,617,139 -0.24(-1.17%)
May 21, 2010 19.65 20.51 19.44 20.16 6,284,651 +0.24(+1.21%)
May 20, 2010 20.14 20.52 19.89 19.92 20,583 -0.90(-4.34%)
May 19, 2010 21.16 21.59 20.59 20.82 2,065,855 -0.50(-2.33%)
May 18, 2010 22.01 22.17 21.16 21.32 17,177 -0.45(-2.08%)
May 17, 2010 21.80 22.03 20.99 21.77 1,889,499 +0.06(+0.26%)
May 14, 2010 21.71 22.10 21.49 21.71 1,918,077 -0.55(-2.46%)
May 13, 2010 22.47 22.65 22.17 22.26 2,468,534 -0.32(-1.41%)
May 12, 2010 22.36 22.69 22.27 22.58 1,527,363 +0.26(+1.17%)
May 11, 2010 22.36 22.52 22.19 22.32 34,862 +0.17(+0.75%)
May 10, 2010 21.78 22.17 21.71 22.15 2,217,982 +1.30(+6.26%)
May 07, 2010 20.88 21.52 20.38 20.85 3,732,383 -0.08(-0.37%)
May 06, 2010 20.96 21.68 19.47 20.92 2,670 -0.50(-2.32%)
May 05, 2010 21.29 21.90 21.29 21.42 2,233,403 -0.36(-1.67%)
May 04, 2010 21.88 22.11 21.53 21.78 2,448,389 -0.45(-2.00%)
May 03, 2010 21.93 22.30 21.79 22.23 3,702,836 +0.36(+1.63%)
Apr 30, 2010 22.77 23.13 21.80 21.87 2,943,600 -1.30(-5.60%)
Apr 29, 2010 23.03 23.31 22.86 23.17 2,588,533 +0.44(+1.93%)
Apr 28, 2010 22.77 22.91 22.53 22.73 1,409,653 +0.13(+0.59%)
Apr 27, 2010 23.18 23.31 22.53 22.60 1,745,925 -0.71(-3.03%)
Apr 26, 2010 23.20 23.44 23.18 23.31 1,443,846 +0.11(+0.47%)
Apr 23, 2010 23.08 23.25 22.75 23.20 1,088,308 +0.20(+0.89%)
Apr 22, 2010 22.69 23.10 22.59 22.99 1,627,140 +0.05(+0.22%)
Apr 21, 2010 22.52 22.96 22.46 22.94 1,631,812 +0.44(+1.95%)
Apr 20, 2010 22.49 22.64 22.27 22.50 1,968,877 +0.11(+0.51%)
Apr 19, 2010 22.27 22.59 22.22 22.39 1,768,066 +0.00(+0.00%)
Apr 16, 2010 23.01 23.22 22.38 22.39 1,679,048 -0.76(-3.30%)
Apr 15, 2010 23.87 23.97 23.10 23.15 1,793,395 -0.79(-3.30%)
Apr 14, 2010 24.47 24.66 23.92 23.94 1,691,811 -0.37(-1.52%)
Apr 13, 2010 23.69 24.38 23.59 24.31 1,538,371 +0.64(+2.69%)
Apr 12, 2010 24.05 24.09 23.64 23.67 887,948 -0.29(-1.22%)
Apr 09, 2010 23.53 24.02 23.48 23.97 1,897,258 +0.73(+3.15%)
Apr 08, 2010 23.34 23.46 23.12 23.24 1,174,778 -0.16(-0.68%)
Apr 07, 2010 23.65 23.81 23.21 23.39 2,030,919 -0.37(-1.55%)
Apr 06, 2010 23.01 23.85 22.94 23.76 2,296,938 +0.65(+2.81%)
Apr 05, 2010 22.32 23.29 22.32 23.11 2,842,037 +0.92(+4.13%)
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.