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 (%)
May 30, 2008 23.82 24.00 23.52 23.97 1,186,504 +0.14(+0.60%)
May 29, 2008 23.51 23.84 23.51 23.82 573,643 +0.27(+1.13%)
May 28, 2008 23.49 23.75 23.48 23.56 468,102 +0.02(+0.11%)
May 27, 2008 23.11 23.66 23.11 23.53 757,487 +0.49(+2.13%)
May 26, 2008 23.00 23.21 22.91 23.04 0 +0.00(+0.00%)
May 23, 2008 23.00 23.21 22.91 23.04 522,516 -0.10(-0.43%)
May 22, 2008 23.29 23.53 23.06 23.14 675,258 -0.14(-0.61%)
May 21, 2008 23.99 24.27 23.29 23.29 880,491 -0.60(-2.52%)
May 20, 2008 24.07 24.21 23.76 23.89 543,993 -0.22(-0.90%)
May 19, 2008 24.20 24.25 24.02 24.10 534,054 -0.07(-0.28%)
May 16, 2008 24.32 24.32 23.92 24.17 782,254 -0.07(-0.28%)
May 15, 2008 23.86 24.24 23.86 24.24 1,054,629 +0.37(+1.56%)
May 14, 2008 23.70 24.10 23.56 23.87 1,199,972 +0.23(+0.97%)
May 13, 2008 23.75 23.79 23.52 23.64 993,688 -0.15(-0.63%)
May 12, 2008 23.69 23.79 23.50 23.79 1,626,279 +0.22(+0.92%)
May 09, 2008 23.48 23.72 23.46 23.57 724,632 -0.02(-0.08%)
May 08, 2008 23.67 23.71 23.43 23.59 1,091,199 +0.05(+0.21%)
May 07, 2008 23.82 24.05 23.48 23.54 772,456 -0.34(-1.43%)
May 06, 2008 23.57 24.05 23.44 23.88 1,323,889 +0.15(+0.63%)
May 05, 2008 23.61 23.84 23.42 23.73 1,244,277 -0.51(-2.10%)
May 02, 2008 23.26 24.81 23.26 24.24 1,311,971 -0.07(-0.31%)
May 01, 2008 24.30 24.53 23.63 24.31 1,911,602 +0.11(+0.46%)
Apr 30, 2008 24.54 24.73 24.04 24.20 1,048,147 -0.42(-1.69%)
Apr 29, 2008 24.79 24.84 24.31 24.62 541,567 -0.30(-1.19%)
Apr 28, 2008 25.16 25.16 24.73 24.92 599,472 -0.19(-0.77%)
Apr 25, 2008 24.79 25.16 24.68 25.11 870,742 +0.34(+1.35%)
Apr 24, 2008 23.72 24.77 23.47 24.77 1,160,789 +0.29(+1.17%)
Apr 23, 2008 23.99 24.61 23.84 24.49 825,868 +0.55(+2.31%)
Apr 22, 2008 23.75 24.00 23.62 23.94 629,396 +0.10(+0.42%)
Apr 21, 2008 23.94 24.00 23.77 23.84 609,807 -0.26(-1.08%)
Apr 18, 2008 24.56 24.69 23.98 24.10 748,929 -0.16(-0.64%)
Apr 17, 2008 23.91 24.36 23.79 24.25 646,236 +0.25(+1.06%)
Apr 16, 2008 23.57 24.03 23.46 24.00 1,668,156 +0.58(+2.46%)
Apr 15, 2008 23.42 23.52 23.17 23.42 1,441,619 +0.16(+0.69%)
Apr 14, 2008 23.29 23.57 23.24 23.26 533,308 +0.02(+0.08%)
Apr 11, 2008 23.12 23.55 23.01 23.24 612,868 -0.17(-0.72%)
Apr 10, 2008 23.04 23.71 22.99 23.41 1,938,344 +0.29(+1.23%)
Apr 09, 2008 23.84 24.00 23.12 23.12 1,211,490 -0.60(-2.54%)
Apr 08, 2008 23.88 24.08 23.64 23.73 1,242,402 -0.40(-1.67%)
Apr 07, 2008 24.40 24.40 23.99 24.13 789,728 -0.18(-0.74%)
Apr 04, 2008 24.46 24.69 24.10 24.31 1,352,694 -0.16(-0.63%)
Apr 03, 2008 23.43 24.56 23.24 24.46 1,549,006 +0.89(+3.79%)
Apr 02, 2008 23.27 23.67 23.24 23.57 1,726,946 +0.21(+0.90%)
Apr 01, 2008 22.03 23.45 22.01 23.36 2,283,626 +1.21(+5.46%)
Mar 31, 2008 21.73 22.66 21.62 22.15 1,531,466 +0.50(+2.32%)
Mar 28, 2008 22.14 22.27 21.59 21.65 1,809,336 -0.60(-2.68%)
Mar 27, 2008 22.55 23.11 22.24 22.24 1,705,652 -0.30(-1.35%)
Mar 26, 2008 22.89 22.91 22.48 22.55 933,802 -0.43(-1.89%)
Mar 25, 2008 22.95 23.22 22.56 22.98 2,306,215 +0.12(+0.52%)
Mar 24, 2008 22.90 23.14 22.79 22.86 1,314,967 +0.09(+0.41%)
Mar 21, 2008 22.05 22.91 22.00 22.77 1,748,612 +0.00(+0.00%)
Mar 20, 2008 22.05 22.91 22.00 22.77 1,748,612 +0.67(+3.03%)
Mar 19, 2008 22.80 22.94 22.09 22.10 1,312,026 -0.58(-2.57%)
Mar 18, 2008 22.32 22.70 21.78 22.68 1,627,662 +0.60(+2.72%)
Mar 17, 2008 21.57 22.39 21.57 22.08 1,441,566 +0.00(+0.00%)
Mar 14, 2008 22.30 22.53 21.37 22.08 2,146,182 -0.22(-0.97%)
Mar 13, 2008 21.73 22.62 21.28 22.30 1,494,353 +0.34(+1.53%)
Mar 12, 2008 22.42 22.88 21.96 21.96 816,232 -0.46(-2.05%)
Mar 11, 2008 21.71 22.45 21.47 22.42 1,121,779 +1.18(+5.58%)
Mar 10, 2008 21.62 21.74 21.21 21.24 784,172 -0.31(-1.44%)
Mar 07, 2008 20.87 21.69 20.78 21.55 1,017,931 +0.42(+1.97%)
Mar 06, 2008 22.04 22.09 21.12 21.13 1,290,716 -1.04(-4.67%)
Mar 05, 2008 21.72 22.33 21.63 22.17 1,553,717 +0.45(+2.06%)
Mar 04, 2008 21.40 21.87 21.11 21.72 1,338,292 +0.22(+1.01%)
Mar 03, 2008 21.46 21.62 20.93 21.50 1,210,398 +0.11(+0.52%)
Feb 29, 2008 21.42 21.86 21.29 21.39 998,272 -0.21(-0.98%)
Feb 28, 2008 22.01 22.17 21.60 21.60 922,982 -0.61(-2.76%)
Feb 27, 2008 22.29 22.59 22.09 22.22 652,294 -0.22(-0.97%)
Feb 26, 2008 22.08 22.56 22.01 22.44 1,041,540 +0.20(+0.89%)
Feb 25, 2008 21.65 22.24 21.21 22.24 1,818,996 +0.58(+2.69%)
Feb 22, 2008 21.28 21.65 20.79 21.65 1,051,244 +0.42(+1.96%)
Feb 21, 2008 21.91 22.09 21.18 21.24 1,581,092 -0.51(-2.37%)
Feb 20, 2008 21.17 21.76 21.05 21.75 721,296 +0.42(+1.95%)
Feb 19, 2008 22.09 22.13 21.13 21.34 811,741 -0.48(-2.19%)
Feb 18, 2008 21.29 21.82 21.13 21.82 0 +0.00(+0.00%)
Feb 15, 2008 21.29 21.82 21.13 21.82 739,798 +0.40(+1.85%)
Feb 14, 2008 21.90 22.47 20.98 21.42 1,539,818 -0.30(-1.40%)
Feb 13, 2008 21.93 22.22 21.23 21.72 1,239,518 +0.10(+0.46%)
Feb 12, 2008 20.80 21.86 20.75 21.62 1,211,204 +0.78(+3.75%)
Feb 11, 2008 20.86 21.03 20.40 20.84 1,095,220 -0.04(-0.21%)
Feb 08, 2008 21.41 21.55 20.69 20.88 1,005,772 -0.65(-3.02%)
Feb 07, 2008 21.00 21.65 20.70 21.54 1,700,504 +0.45(+2.12%)
Feb 06, 2008 21.85 22.04 21.05 21.09 2,117,981 -0.70(-3.22%)
Feb 05, 2008 22.33 22.75 21.79 21.79 2,212,395 -0.99(-4.36%)
Feb 04, 2008 22.64 23.09 22.24 22.78 2,466,145 +0.18(+0.80%)
Feb 01, 2008 22.11 22.64 21.83 22.60 1,135,139 +0.57(+2.59%)
Jan 31, 2008 21.03 22.19 20.93 22.03 1,503,795 +0.47(+2.16%)
Jan 30, 2008 21.39 22.21 21.23 21.57 2,239,404 -0.01(-0.06%)
Jan 29, 2008 21.46 21.85 20.96 21.58 1,185,770 +0.30(+1.43%)
Jan 28, 2008 20.56 21.46 20.23 21.28 1,242,847 +0.76(+3.69%)
Jan 25, 2008 21.01 21.46 20.41 20.52 1,445,298 -0.35(-1.69%)
Jan 24, 2008 21.19 21.27 20.56 20.87 2,042,269 -0.02(-0.12%)
Jan 23, 2008 18.51 21.24 18.51 20.90 4,453,345 +1.89(+9.92%)
Jan 22, 2008 17.64 19.10 17.54 19.01 1,817,850 +0.84(+4.61%)
Jan 21, 2008 18.40 18.76 17.81 18.17 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.76 17.81 18.17 2,020,608 -0.12(-0.64%)
Jan 17, 2008 18.46 18.65 18.06 18.29 1,419,956 -0.22(-1.21%)
Jan 16, 2008 18.07 18.66 17.99 18.52 2,065,087 +0.40(+2.19%)
Jan 15, 2008 18.40 18.40 18.00 18.12 1,115,409 -0.45(-2.44%)
Jan 14, 2008 18.68 18.93 18.26 18.57 1,016,820 -0.06(-0.33%)
Jan 11, 2008 18.76 19.23 18.40 18.63 1,964,139 -0.35(-1.86%)
Jan 10, 2008 18.81 19.41 18.50 18.99 1,785,001 +0.08(+0.43%)
Jan 09, 2008 18.76 18.97 17.93 18.91 1,372,925 +0.31(+1.67%)
Jan 08, 2008 19.31 19.92 18.60 18.60 1,207,461 -0.58(-3.01%)
Jan 07, 2008 19.18 19.38 18.79 19.17 1,661,891 +0.04(+0.19%)
Jan 04, 2008 19.47 19.47 19.01 19.14 1,403,249 -0.55(-2.77%)
Jan 03, 2008 20.67 20.79 19.68 19.68 1,138,775 -1.00(-4.83%)
Jan 02, 2008 20.97 21.05 20.45 20.68 1,465,299 -0.41(-1.94%)
Jan 01, 2008 20.87 21.48 20.74 21.09 0 +0.00(+0.00%)
Dec 31, 2007 20.87 21.48 20.74 21.09 1,286,138 +0.15(+0.71%)
Dec 28, 2007 21.31 21.36 20.53 20.94 804,294 -0.24(-1.14%)
Dec 27, 2007 21.73 21.84 21.15 21.18 956,235 -0.50(-2.32%)
Dec 26, 2007 21.96 22.06 21.65 21.68 877,357 -0.27(-1.24%)
Dec 24, 2007 20.89 22.01 20.89 21.96 511,066 +0.96(+4.58%)
Dec 21, 2007 20.79 21.03 20.55 21.00 1,180,450 +0.43(+2.08%)
Dec 20, 2007 20.31 20.57 20.25 20.57 1,247,034 +0.39(+1.94%)
Dec 19, 2007 19.38 20.32 19.32 20.18 2,176,851 +0.71(+3.66%)
Dec 18, 2007 19.47 19.85 18.86 19.46 1,768,902 -0.38(-1.91%)
Dec 17, 2007 20.25 20.25 19.75 19.84 928,141 -0.47(-2.29%)
Dec 14, 2007 20.57 21.02 20.25 20.31 1,052,925 -0.47(-2.27%)
Dec 13, 2007 21.01 21.21 20.50 20.78 1,263,038 -0.40(-1.87%)
Dec 12, 2007 22.16 22.21 21.01 21.18 1,253,273 -0.23(-1.07%)
Dec 11, 2007 22.86 22.86 21.41 21.41 1,416,842 -1.36(-5.97%)
Dec 10, 2007 22.60 22.94 22.36 22.76 554,900 +0.27(+1.21%)
Dec 07, 2007 22.39 22.73 22.14 22.49 766,528 +0.20(+0.89%)
Dec 06, 2007 21.60 22.29 21.55 22.29 776,272 +0.60(+2.77%)
Dec 05, 2007 21.36 21.72 21.19 21.69 850,917 +0.65(+3.07%)
Dec 04, 2007 21.53 21.62 21.05 21.05 921,209 -0.69(-3.17%)
Dec 03, 2007 21.93 22.07 21.71 21.73 1,187,545 -0.40(-1.82%)
Nov 30, 2007 22.25 22.66 21.96 22.14 1,375,542 +0.11(+0.48%)
Nov 29, 2007 21.90 22.14 21.54 22.03 808,694 -0.01(-0.03%)
Nov 28, 2007 21.84 22.24 21.60 22.04 1,224,281 +0.58(+2.69%)
Nov 27, 2007 21.19 21.85 21.03 21.46 1,741,575 +0.42(+1.97%)
Nov 26, 2007 22.20 22.20 20.99 21.05 1,380,040 -1.12(-5.04%)
Nov 23, 2007 22.02 22.39 21.96 22.16 588,774 +0.33(+1.53%)
Nov 21, 2007 21.80 22.02 21.63 21.83 1,223,334 -0.23(-1.04%)
Nov 20, 2007 22.59 23.12 21.73 22.06 1,546,743 -0.58(-2.58%)
Nov 19, 2007 22.74 22.84 22.33 22.64 1,701,101 -0.31(-1.35%)
Nov 16, 2007 23.28 23.28 22.71 22.95 2,526,796 -0.21(-0.91%)
Nov 15, 2007 23.10 23.61 22.69 23.16 1,730,048 -0.09(-0.37%)
Nov 14, 2007 23.44 23.73 23.18 23.25 1,714,732 -0.15(-0.64%)
Nov 13, 2007 22.52 23.46 22.52 23.40 1,275,997 +1.04(+4.66%)
Nov 12, 2007 22.14 22.88 22.06 22.35 811,902 +0.12(+0.53%)
Nov 09, 2007 21.93 22.55 21.71 22.24 1,488,057 +0.10(+0.45%)
Nov 08, 2007 22.58 22.58 21.91 22.14 1,818,490 -0.25(-1.14%)
Nov 07, 2007 23.41 23.41 22.39 22.39 1,411,397 -1.07(-4.55%)
Nov 06, 2007 23.17 23.50 23.05 23.46 1,769,547 +0.30(+1.29%)
Nov 05, 2007 23.09 23.43 22.92 23.16 1,486,445 -0.19(-0.80%)
Nov 02, 2007 23.60 23.96 23.11 23.35 2,136,483 -0.22(-0.92%)
Nov 01, 2007 24.19 24.28 23.29 23.56 1,394,227 -0.99(-4.04%)
Oct 31, 2007 24.10 24.81 24.03 24.56 1,128,215 +0.50(+2.06%)
Oct 30, 2007 23.97 24.35 23.94 24.06 498,974 -0.08(-0.33%)
Oct 29, 2007 24.81 24.90 24.00 24.14 769,985 -0.65(-2.63%)
Oct 26, 2007 24.95 26.13 24.55 24.79 865,427 +0.23(+0.93%)
Oct 25, 2007 24.67 24.83 24.18 24.56 956,677 +0.05(+0.20%)
Oct 24, 2007 24.96 24.96 24.10 24.51 901,862 -0.53(-2.11%)
Oct 23, 2007 25.10 25.20 24.63 25.04 735,806 +0.12(+0.50%)
Oct 22, 2007 24.66 25.10 24.44 24.92 958,128 +0.11(+0.42%)
Oct 19, 2007 26.05 26.08 24.64 24.81 1,743,752 -1.28(-4.90%)
Oct 18, 2007 25.99 26.53 25.62 26.09 288,905 -0.04(-0.17%)
Oct 17, 2007 26.34 26.38 25.58 26.13 534,765 -0.11(-0.40%)
Oct 16, 2007 26.51 26.52 26.18 26.24 871,876 -0.22(-0.84%)
Oct 15, 2007 27.26 27.26 26.26 26.46 645,201 -0.66(-2.45%)
Oct 12, 2007 27.29 27.55 27.05 27.12 647,135 -0.02(-0.07%)
Oct 11, 2007 27.39 27.47 27.03 27.14 846,403 -0.11(-0.41%)
Oct 10, 2007 27.30 27.37 26.78 27.25 749,026 +0.06(+0.23%)
Oct 09, 2007 27.37 27.37 26.92 27.19 737,257 -0.09(-0.32%)
Oct 08, 2007 27.29 28.85 27.10 27.28 1,103,871 -0.16(-0.57%)
Oct 05, 2007 26.80 27.48 26.68 27.43 1,195,927 +0.84(+3.17%)
Oct 04, 2007 25.98 26.66 25.93 26.59 1,176,097 +0.73(+2.83%)
Oct 03, 2007 25.49 25.91 25.43 25.86 1,088,877 +0.17(+0.65%)
Oct 02, 2007 25.35 25.69 25.26 25.69 1,107,579 +0.25(+1.00%)
Oct 01, 2007 25.16 25.47 25.00 25.44 1,193,348 -0.06(-0.22%)
Sep 28, 2007 25.74 25.74 25.41 25.49 2,032,980 -0.24(-0.92%)
Sep 27, 2007 25.62 25.85 25.55 25.73 409,336 +0.14(+0.56%)
Sep 26, 2007 25.56 25.76 25.39 25.59 654,068 +0.15(+0.59%)
Sep 25, 2007 25.45 25.51 25.24 25.44 703,723 -0.22(-0.87%)
Sep 24, 2007 25.52 25.66 25.39 25.66 712,268 +0.23(+0.90%)
Sep 21, 2007 25.82 25.93 25.26 25.43 3,493,146 -0.39(-1.51%)
Sep 20, 2007 26.29 26.29 25.74 25.82 1,735,691 -0.47(-1.79%)
Sep 19, 2007 26.51 27.03 26.26 26.29 1,050,023 -0.03(-0.12%)
Sep 18, 2007 25.96 26.54 25.87 26.32 2,226,443 +0.50(+1.95%)
Sep 17, 2007 25.69 26.03 25.64 25.82 288,744 -0.12(-0.48%)
Sep 14, 2007 25.43 26.03 25.31 25.95 791,427 +0.32(+1.26%)
Sep 13, 2007 25.11 25.81 24.78 25.62 574,586 +0.72(+2.89%)
Sep 12, 2007 25.11 25.11 24.72 24.90 596,835 -0.22(-0.89%)
Sep 11, 2007 24.89 25.16 24.84 25.13 610,861 +0.29(+1.17%)
Sep 10, 2007 25.26 25.46 24.77 24.84 850,272 -0.42(-1.65%)
Sep 07, 2007 25.56 25.56 25.10 25.25 658,904 -0.61(-2.37%)
Sep 06, 2007 25.73 25.93 25.43 25.87 702,756 +0.25(+0.97%)
Sep 05, 2007 25.93 25.93 25.44 25.62 699,209 -0.48(-1.85%)
Sep 04, 2007 25.77 26.31 25.67 26.10 424,652 +0.20(+0.77%)
Aug 31, 2007 25.07 26.18 25.07 25.90 1,069,853 +0.84(+3.34%)
Aug 30, 2007 24.98 25.28 24.68 25.07 663,257 +0.08(+0.32%)
Aug 29, 2007 24.68 25.02 24.61 24.98 728,229 +0.40(+1.64%)
Aug 28, 2007 25.06 25.08 24.57 24.58 707,915 -0.58(-2.32%)
Aug 27, 2007 25.86 25.91 25.11 25.16 462,216 -0.63(-2.45%)
Aug 24, 2007 25.91 26.10 25.48 25.80 562,173 -0.22(-0.86%)
Aug 23, 2007 26.65 27.03 25.89 26.02 978,764 -0.63(-2.35%)
Aug 22, 2007 26.36 26.92 26.36 26.65 1,314,101 +0.47(+1.80%)
Aug 21, 2007 25.59 26.28 25.33 26.18 862,525 +0.51(+1.98%)
Aug 20, 2007 25.26 26.31 25.23 25.67 1,242,358 +0.37(+1.47%)
Aug 17, 2007 24.81 25.42 24.14 25.29 1,836,453 +1.10(+4.56%)
Aug 16, 2007 22.83 24.63 22.83 24.19 1,706,510 +1.07(+4.61%)
Aug 15, 2007 23.45 24.10 23.07 23.12 1,215,273 -0.35(-1.51%)
Aug 14, 2007 24.35 24.49 23.48 23.48 878,324 -0.96(-3.93%)
Aug 13, 2007 24.53 24.69 24.17 24.44 901,379 +0.16(+0.66%)
Aug 10, 2007 24.29 24.66 23.81 24.28 946,359 -0.63(-2.52%)
Aug 09, 2007 25.09 25.57 24.74 24.90 1,427,116 -0.35(-1.40%)
Aug 08, 2007 24.15 25.26 24.15 25.26 1,426,794 +1.11(+4.60%)
Aug 07, 2007 24.28 24.52 23.69 24.15 837,052 -0.19(-0.79%)
Aug 06, 2007 23.69 24.50 23.32 24.34 897,832 +0.30(+1.24%)
Aug 03, 2007 24.10 24.70 23.99 24.04 725,649 -0.66(-2.66%)
Aug 02, 2007 24.22 25.06 24.22 24.70 1,165,940 +0.48(+2.00%)
Aug 01, 2007 24.00 24.35 23.42 24.22 1,339,735 +0.27(+1.14%)
Jul 31, 2007 24.61 25.05 23.84 23.94 1,340,702 -0.47(-1.91%)
Jul 30, 2007 24.44 24.57 23.95 24.41 887,030 +0.04(+0.15%)
Jul 27, 2007 24.30 25.15 24.30 24.37 952,163 -0.47(-1.90%)
Jul 26, 2007 24.94 25.11 24.23 24.84 1,091,134 -0.40(-1.57%)
Jul 25, 2007 25.70 25.94 25.15 25.24 991,017 -0.18(-0.71%)
Jul 24, 2007 26.21 26.21 25.24 25.42 812,063 -0.92(-3.51%)
Jul 23, 2007 26.96 26.98 26.24 26.34 788,847 -0.35(-1.32%)
Jul 20, 2007 26.89 26.97 26.48 26.70 772,887 -0.24(-0.90%)
Jul 19, 2007 26.83 27.16 26.71 26.94 593,772 +0.29(+1.09%)
Jul 18, 2007 26.49 26.85 26.24 26.65 785,784 +0.02(+0.07%)
Jul 17, 2007 26.89 26.92 26.34 26.63 906,054 -0.21(-0.79%)
Jul 16, 2007 27.12 27.34 26.82 26.84 471,406 -0.30(-1.12%)
Jul 13, 2007 26.99 27.22 26.89 27.14 446,578 +0.06(+0.23%)
Jul 12, 2007 26.83 27.22 26.69 27.08 621,824 +0.30(+1.14%)
Jul 11, 2007 26.77 26.93 26.44 26.78 682,281 -0.04(-0.16%)
Jul 10, 2007 27.14 27.31 26.75 26.82 598,608 -0.71(-2.57%)
Jul 09, 2007 27.65 27.88 27.31 27.53 482,691 -0.27(-0.96%)
Jul 06, 2007 27.63 27.90 27.30 27.79 704,852 +0.23(+0.83%)
Jul 05, 2007 27.38 27.78 27.35 27.56 1,213,339 +0.34(+1.23%)
Jul 03, 2007 27.43 27.45 27.09 27.23 427,070 -0.11(-0.39%)
Jul 02, 2007 26.98 27.34 26.72 27.34 806,732 +0.36(+1.33%)
Jun 29, 2007 27.38 27.58 26.75 26.98 2,013,311 -0.26(-0.96%)
Jun 28, 2007 27.51 27.78 27.20 27.24 855,754 -0.27(-0.99%)
Jun 27, 2007 26.80 27.53 26.60 27.51 986,825 +0.71(+2.66%)
Jun 26, 2007 26.83 27.05 26.56 26.80 1,158,363 +0.07(+0.28%)
Jun 25, 2007 27.03 27.34 26.60 26.72 1,695,869 -0.23(-0.85%)
Jun 22, 2007 26.86 27.06 26.79 26.95 1,310,071 +0.09(+0.32%)
Jun 21, 2007 27.30 26.93 26.26 26.86 1,038,254 +0.09(+0.32%)
Jun 20, 2007 27.24 27.24 26.72 26.78 729,680 -0.46(-1.69%)
Jun 19, 2007 27.17 27.29 26.91 27.24 1,061,470 +0.01(+0.05%)
Jun 18, 2007 27.48 27.54 27.03 27.22 1,240,263 -0.22(-0.79%)
Jun 15, 2007 27.68 27.73 27.38 27.44 724,682 +0.01(+0.05%)
Jun 14, 2007 27.82 27.87 27.34 27.43 638,591 -0.35(-1.25%)
Jun 13, 2007 27.60 27.92 27.53 27.78 882,194 +0.32(+1.15%)
Jun 12, 2007 27.84 27.91 27.46 27.46 562,495 -0.55(-1.97%)
Jun 11, 2007 28.29 28.39 27.95 28.01 652,456 -0.37(-1.31%)
Jun 08, 2007 28.33 28.50 28.04 28.38 972,477 +0.07(+0.24%)
Jun 07, 2007 28.97 28.97 28.22 28.32 1,195,605 -0.76(-2.60%)
Jun 06, 2007 29.66 29.41 29.01 29.07 577,005 -0.27(-0.93%)
Jun 05, 2007 29.84 29.87 29.33 29.35 743,706 -0.61(-2.05%)
Jun 04, 2007 29.75 30.05 29.68 29.96 525,092 +0.12(+0.42%)
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.