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, 2005 26.54 26.81 26.22 26.27 967,479 -0.24(-0.89%)
Mar 30, 2005 26.61 26.63 26.30 26.50 746,930 -0.02(-0.09%)
Mar 29, 2005 26.41 26.73 26.40 26.53 313,894 +0.12(+0.45%)
Mar 28, 2005 26.80 26.83 26.39 26.41 670,835 -0.38(-1.43%)
Mar 24, 2005 26.61 26.94 26.61 26.80 486,722 +0.23(+0.86%)
Mar 23, 2005 26.72 26.98 26.41 26.57 456,251 -0.16(-0.58%)
Mar 22, 2005 27.23 27.50 26.66 26.72 475,114 -0.53(-1.93%)
Mar 21, 2005 27.29 27.35 27.07 27.25 295,838 -0.12(-0.43%)
Mar 18, 2005 27.40 27.60 27.33 27.37 503,972 -0.16(-0.59%)
Mar 17, 2005 27.71 27.91 27.51 27.53 522,190 -0.03(-0.11%)
Mar 16, 2005 27.70 27.87 27.54 27.56 282,456 -0.20(-0.72%)
Mar 15, 2005 27.91 28.22 27.62 27.76 472,373 -0.12(-0.44%)
Mar 14, 2005 27.30 27.88 27.28 27.88 322,278 +0.59(+2.16%)
Mar 11, 2005 27.66 27.66 27.24 27.29 345,655 -0.46(-1.65%)
Mar 10, 2005 27.32 27.76 27.32 27.75 403,694 +0.42(+1.54%)
Mar 09, 2005 28.26 28.26 27.33 27.33 698,242 -0.94(-3.31%)
Mar 08, 2005 28.22 28.29 27.96 28.27 631,497 +0.01(+0.02%)
Mar 07, 2005 28.10 28.47 27.86 28.26 542,020 +0.30(+1.09%)
Mar 04, 2005 27.37 28.07 27.30 27.96 425,942 +0.66(+2.43%)
Mar 03, 2005 27.20 27.40 27.12 27.29 534,926 +0.09(+0.34%)
Mar 02, 2005 27.35 27.35 27.07 27.20 315,668 -0.28(-1.02%)
Mar 01, 2005 27.57 27.72 27.42 27.48 560,722 +0.06(+0.23%)
Feb 28, 2005 27.35 27.50 27.04 27.42 733,710 -0.04(-0.14%)
Feb 25, 2005 26.86 27.45 26.86 27.45 294,870 +0.56(+2.10%)
Feb 24, 2005 26.70 26.93 26.60 26.89 374,996 +0.09(+0.35%)
Feb 23, 2005 26.86 27.09 26.70 26.80 671,641 -0.04(-0.16%)
Feb 22, 2005 27.66 27.70 26.83 26.84 553,144 -0.82(-2.98%)
Feb 18, 2005 27.91 27.91 27.61 27.66 319,214 -0.25(-0.89%)
Feb 17, 2005 28.04 28.07 27.82 27.91 380,639 -0.11(-0.40%)
Feb 16, 2005 27.88 28.02 27.70 28.02 337,110 +0.20(+0.71%)
Feb 15, 2005 27.69 27.84 27.68 27.83 351,942 +0.14(+0.52%)
Feb 14, 2005 27.71 27.79 27.48 27.68 598,769 +0.05(+0.18%)
Feb 11, 2005 27.60 27.66 27.21 27.63 535,249 +0.45(+1.67%)
Feb 10, 2005 27.01 27.25 26.87 27.18 324,051 +0.12(+0.46%)
Feb 09, 2005 26.93 27.14 26.83 27.06 263,594 +0.10(+0.37%)
Feb 08, 2005 26.83 26.98 26.81 26.96 144,775 +0.17(+0.65%)
Feb 07, 2005 26.98 27.14 26.78 26.78 219,903 -0.20(-0.76%)
Feb 04, 2005 26.62 26.99 26.54 26.99 696,791 +0.50(+1.87%)
Feb 03, 2005 26.32 26.62 26.21 26.49 703,885 +0.19(+0.73%)
Feb 02, 2005 26.29 26.33 26.16 26.30 533,798 +0.14(+0.55%)
Feb 01, 2005 25.96 26.26 25.89 26.16 498,813 +0.12(+0.45%)
Jan 31, 2005 26.33 26.49 25.76 26.04 566,687 -0.34(-1.29%)
Jan 28, 2005 26.31 26.43 26.01 26.38 588,129 +0.17(+0.64%)
Jan 27, 2005 26.45 26.61 25.98 26.21 687,279 -0.29(-1.08%)
Jan 26, 2005 26.69 26.81 26.37 26.50 425,942 -0.10(-0.37%)
Jan 25, 2005 26.94 27.17 26.59 26.60 818,351 -0.43(-1.58%)
Jan 24, 2005 27.22 27.38 26.92 27.03 488,011 -0.19(-0.68%)
Jan 21, 2005 27.20 27.49 26.90 27.21 459,959 +0.09(+0.34%)
Jan 20, 2005 27.60 27.60 27.10 27.12 489,785 -0.42(-1.51%)
Jan 19, 2005 27.38 27.81 27.14 27.53 500,748 +0.21(+0.77%)
Jan 18, 2005 27.04 27.34 26.73 27.32 305,350 +0.29(+1.06%)
Jan 14, 2005 26.92 27.20 26.83 27.04 321,472 +0.20(+0.74%)
Jan 13, 2005 26.61 27.25 26.61 26.84 525,576 +0.19(+0.70%)
Jan 12, 2005 26.73 26.84 26.24 26.65 468,988 -0.08(-0.30%)
Jan 11, 2005 26.99 27.09 26.61 26.73 439,646 -0.25(-0.94%)
Jan 10, 2005 27.04 27.16 26.76 26.99 642,299 +0.22(+0.83%)
Jan 07, 2005 27.04 27.17 26.69 26.76 344,848 -0.12(-0.44%)
Jan 06, 2005 26.61 27.01 26.61 26.88 457,219 +0.21(+0.79%)
Jan 05, 2005 27.83 27.84 26.55 26.67 1,035,514 -1.16(-4.17%)
Jan 04, 2005 28.16 28.36 27.76 27.83 468,504 -0.26(-0.93%)
Jan 03, 2005 28.22 28.52 27.74 28.09 840,760 -0.46(-1.61%)
Dec 31, 2004 28.99 29.00 28.49 28.55 1,073,078 -0.46(-1.58%)
Dec 30, 2004 29.15 29.15 28.77 29.01 365,323 -0.08(-0.28%)
Dec 29, 2004 29.06 29.16 28.93 29.09 277,781 -0.06(-0.21%)
Dec 28, 2004 29.00 29.15 28.92 29.15 435,454 +0.16(+0.53%)
Dec 27, 2004 28.97 29.05 28.83 29.00 561,366 +0.02(+0.06%)
Dec 23, 2004 28.89 29.03 28.66 28.98 617,793 +0.09(+0.32%)
Dec 22, 2004 28.71 28.99 28.64 28.89 325,341 +0.19(+0.65%)
Dec 21, 2004 28.36 28.76 28.36 28.70 431,907 +0.21(+0.74%)
Dec 20, 2004 28.53 28.61 28.20 28.49 240,539 -0.04(-0.13%)
Dec 17, 2004 28.30 28.58 27.92 28.53 680,508 +0.17(+0.59%)
Dec 16, 2004 28.56 28.81 28.36 28.36 493,493 -0.33(-1.15%)
Dec 15, 2004 28.47 28.70 28.27 28.69 616,987 +0.06(+0.22%)
Dec 14, 2004 28.56 28.77 28.38 28.63 437,227 -0.06(-0.22%)
Dec 13, 2004 28.84 28.85 28.55 28.69 469,955 -0.06(-0.22%)
Dec 10, 2004 28.38 28.75 28.28 28.75 364,195 +0.22(+0.76%)
Dec 09, 2004 28.60 28.60 28.25 28.53 449,641 -0.07(-0.24%)
Dec 08, 2004 28.44 28.69 28.28 28.60 384,670 +0.26(+0.92%)
Dec 07, 2004 28.56 28.68 28.34 28.34 477,371 -0.35(-1.21%)
Dec 06, 2004 28.46 28.84 28.32 28.69 529,445 +0.23(+0.81%)
Dec 03, 2004 27.97 28.48 27.94 28.46 623,920 +0.50(+1.77%)
Dec 02, 2004 27.77 28.02 27.51 27.96 796,908 +0.29(+1.05%)
Dec 01, 2004 27.73 27.85 27.36 27.67 975,862 +0.54(+1.99%)
Nov 30, 2004 27.03 27.13 26.85 27.13 761,763 +0.12(+0.46%)
Nov 29, 2004 27.26 27.57 26.92 27.01 907,989 -0.25(-0.91%)
Nov 26, 2004 27.26 27.39 27.17 27.25 185,080 -0.01(-0.02%)
Nov 24, 2004 26.95 27.34 26.92 27.26 619,083 +0.36(+1.34%)
Nov 23, 2004 26.75 26.91 26.47 26.90 463,829 +0.20(+0.77%)
Nov 22, 2004 26.67 26.97 26.55 26.70 459,798 -0.03(-0.12%)
Nov 19, 2004 27.16 27.29 26.69 26.73 293,903 -0.39(-1.44%)
Nov 18, 2004 27.32 27.64 26.71 27.12 480,273 -0.22(-0.79%)
Nov 17, 2004 28.08 28.25 27.12 27.34 586,033 -0.76(-2.72%)
Nov 16, 2004 28.28 28.51 28.01 28.10 477,371 -0.24(-0.83%)
Nov 15, 2004 28.07 28.50 28.07 28.33 572,329 +0.36(+1.29%)
Nov 12, 2004 27.15 27.97 26.98 27.97 661,968 +0.87(+3.20%)
Nov 11, 2004 26.93 27.11 26.90 27.11 254,565 +0.12(+0.44%)
Nov 10, 2004 26.88 27.17 26.72 26.99 261,820 +0.09(+0.35%)
Nov 09, 2004 26.89 26.93 26.69 26.89 361,938 +0.06(+0.23%)
Nov 08, 2004 26.67 26.97 26.55 26.83 475,598 +0.01(+0.02%)
Nov 05, 2004 27.60 27.77 26.65 26.83 764,826 -0.78(-2.81%)
Nov 04, 2004 27.45 27.66 27.27 27.60 517,515 +0.06(+0.20%)
Nov 03, 2004 27.52 27.73 27.42 27.55 499,297 +0.18(+0.66%)
Nov 02, 2004 27.59 27.65 27.30 27.37 446,417 -0.20(-0.74%)
Nov 01, 2004 27.48 27.57 27.32 27.57 241,829 +0.17(+0.63%)
Oct 29, 2004 27.23 27.51 27.23 27.40 395,310 +0.09(+0.32%)
Oct 28, 2004 27.24 27.43 27.11 27.31 512,194 +0.13(+0.48%)
Oct 27, 2004 26.83 27.18 26.70 27.18 662,935 +0.30(+1.13%)
Oct 26, 2004 26.61 27.00 26.42 26.88 353,877 +0.34(+1.29%)
Oct 25, 2004 26.39 26.57 26.35 26.54 458,669 -0.06(-0.23%)
Oct 22, 2004 26.82 27.07 26.57 26.60 412,883 -0.22(-0.83%)
Oct 21, 2004 26.75 26.98 26.49 26.82 547,340 +0.12(+0.44%)
Oct 20, 2004 26.98 27.04 26.32 26.70 579,423 -0.26(-0.97%)
Oct 19, 2004 27.35 27.61 26.96 26.96 505,423 -0.34(-1.25%)
Oct 18, 2004 27.28 27.50 27.11 27.30 414,657 +0.14(+0.50%)
Oct 15, 2004 26.98 27.24 26.82 27.17 1,335,705 +0.31(+1.15%)
Oct 14, 2004 26.92 26.93 26.70 26.86 568,621 +0.00(+0.00%)
Oct 13, 2004 27.17 27.17 26.83 26.86 640,042 -0.31(-1.14%)
Oct 12, 2004 26.86 27.24 26.86 27.17 591,031 +0.04(+0.16%)
Oct 11, 2004 27.52 27.52 27.06 27.12 439,484 -0.33(-1.22%)
Oct 08, 2004 27.24 27.50 27.16 27.46 281,812 +0.26(+0.96%)
Oct 07, 2004 27.27 27.37 27.15 27.20 362,583 -0.23(-0.84%)
Oct 06, 2004 27.29 27.44 27.22 27.43 442,386 +0.19(+0.68%)
Oct 05, 2004 27.35 27.39 27.14 27.24 291,968 -0.20(-0.72%)
Oct 04, 2004 27.53 27.63 27.32 27.44 356,295 -0.04(-0.14%)
Oct 01, 2004 27.14 27.55 26.89 27.48 546,534 +0.00(+0.00%)
Sep 30, 2004 27.27 27.48 27.17 27.48 733,065 +0.21(+0.77%)
Sep 29, 2004 27.14 27.31 27.04 27.27 335,981 +0.14(+0.53%)
Sep 28, 2004 26.95 27.12 26.78 27.12 586,517 +0.32(+1.20%)
Sep 27, 2004 26.75 26.85 26.62 26.80 289,066 +0.07(+0.26%)
Sep 24, 2004 26.80 26.89 26.73 26.73 203,459 +0.02(+0.07%)
Sep 23, 2004 26.92 27.03 26.72 26.72 284,713 -0.27(-0.99%)
Sep 22, 2004 26.89 27.21 26.80 26.98 317,763 +0.03(+0.12%)
Sep 21, 2004 27.14 27.14 26.83 26.95 717,588 -0.07(-0.25%)
Sep 20, 2004 27.39 27.45 27.02 27.02 498,330 -0.43(-1.58%)
Sep 17, 2004 27.42 27.59 27.30 27.45 330,339 -0.09(-0.32%)
Sep 16, 2004 27.20 27.61 27.20 27.54 647,619 +0.25(+0.93%)
Sep 15, 2004 27.26 27.38 27.05 27.29 664,547 +0.09(+0.34%)
Sep 14, 2004 27.60 27.61 27.12 27.19 680,508 -0.53(-1.90%)
Sep 13, 2004 28.09 28.09 27.72 27.72 293,258 -0.43(-1.54%)
Sep 10, 2004 27.88 28.15 27.67 28.15 285,681 +0.14(+0.51%)
Sep 09, 2004 28.50 28.50 28.01 28.01 439,646 -0.48(-1.70%)
Sep 08, 2004 28.38 28.58 28.38 28.50 409,981 -0.02(-0.07%)
Sep 07, 2004 28.32 28.52 28.23 28.51 226,352 +0.27(+0.94%)
Sep 03, 2004 27.97 28.32 27.84 28.25 686,473 +0.27(+0.98%)
Sep 02, 2004 27.83 28.02 27.73 27.97 426,909 -0.01(-0.02%)
Sep 01, 2004 28.07 28.13 27.76 27.98 432,391 -0.09(-0.33%)
Aug 31, 2004 27.79 28.10 27.73 28.07 426,748 +0.29(+1.03%)
Aug 30, 2004 27.56 27.81 27.48 27.79 207,489 +0.22(+0.81%)
Aug 27, 2004 27.58 27.63 27.43 27.56 192,173 -0.02(-0.07%)
Aug 26, 2004 27.31 27.59 27.31 27.58 312,121 +0.27(+1.00%)
Aug 25, 2004 27.59 27.71 27.27 27.31 673,253 -0.34(-1.23%)
Aug 24, 2004 27.07 27.71 26.95 27.65 763,536 +0.70(+2.60%)
Aug 23, 2004 26.91 27.03 26.57 26.95 342,591 +0.04(+0.16%)
Aug 20, 2004 26.30 26.91 26.30 26.91 202,330 +0.76(+2.92%)
Aug 19, 2004 26.55 26.55 26.14 26.14 429,972 -0.37(-1.40%)
Aug 18, 2004 26.40 26.67 26.14 26.52 374,513 +0.12(+0.45%)
Aug 17, 2004 26.18 26.40 26.06 26.40 253,276 +0.35(+1.33%)
Aug 16, 2004 25.62 26.05 25.62 26.05 217,646 +0.58(+2.29%)
Aug 13, 2004 25.52 25.67 25.40 25.47 230,221 -0.06(-0.22%)
Aug 12, 2004 25.59 25.74 25.46 25.52 220,870 -0.21(-0.82%)
Aug 11, 2004 25.74 25.87 25.56 25.74 191,851 -0.11(-0.43%)
Aug 10, 2004 25.62 25.87 25.62 25.85 320,021 +0.36(+1.41%)
Aug 09, 2004 25.41 25.68 25.29 25.49 385,153 +0.08(+0.32%)
Aug 06, 2004 25.59 26.18 25.40 25.41 322,600 -0.34(-1.33%)
Aug 05, 2004 26.42 26.42 25.75 25.75 291,807 -0.68(-2.56%)
Aug 04, 2004 26.01 26.42 25.80 26.42 315,506 +0.41(+1.57%)
Aug 03, 2004 25.85 26.24 25.62 26.01 351,942 +0.10(+0.38%)
Aug 02, 2004 25.37 25.91 25.13 25.91 541,214 +0.55(+2.15%)
Jul 30, 2004 25.09 25.37 24.99 25.37 344,204 +0.35(+1.41%)
Jul 29, 2004 25.06 25.37 25.00 25.02 212,809 +0.02(+0.10%)
Jul 28, 2004 24.85 25.22 24.62 24.99 270,042 +0.04(+0.17%)
Jul 27, 2004 24.98 25.39 24.85 24.95 210,069 -0.03(-0.12%)
Jul 26, 2004 25.09 25.28 24.86 24.98 364,678 -0.21(-0.84%)
Jul 23, 2004 25.12 25.43 25.03 25.19 291,323 -0.01(-0.05%)
Jul 22, 2004 25.71 25.82 25.20 25.20 364,678 -0.66(-2.54%)
Jul 21, 2004 26.49 26.50 25.86 25.86 366,452 -0.47(-1.79%)
Jul 20, 2004 26.35 26.41 26.16 26.33 434,648 +0.14(+0.52%)
Jul 19, 2004 26.24 26.30 26.09 26.19 291,162 -0.02(-0.07%)
Jul 16, 2004 26.27 26.49 26.18 26.21 229,415 -0.04(-0.14%)
Jul 15, 2004 25.96 26.27 25.96 26.25 317,763 +0.29(+1.12%)
Jul 14, 2004 25.59 25.99 25.56 25.96 314,378 +0.40(+1.58%)
Jul 13, 2004 25.73 25.73 25.46 25.56 368,548 -0.17(-0.68%)
Jul 12, 2004 25.60 25.73 25.33 25.73 214,744 +0.27(+1.05%)
Jul 09, 2004 25.63 25.77 25.18 25.46 163,315 -0.01(-0.05%)
Jul 08, 2004 26.05 26.05 25.39 25.47 460,443 -0.58(-2.21%)
Jul 07, 2004 25.99 26.05 25.71 26.05 295,193 +0.35(+1.38%)
Jul 06, 2004 25.88 25.88 25.29 25.70 656,647 -0.17(-0.67%)
Jul 02, 2004 25.29 25.94 25.29 25.87 397,084 +0.73(+2.91%)
Jul 01, 2004 25.43 25.52 24.98 25.14 609,087 -0.53(-2.05%)
Jun 30, 2004 25.40 25.73 25.29 25.67 999,562 +0.42(+1.67%)
Jun 29, 2004 25.56 25.68 25.16 25.25 552,338 -0.40(-1.57%)
Jun 28, 2004 25.41 25.70 25.28 25.65 374,513 +0.30(+1.17%)
Jun 25, 2004 25.10 25.41 25.07 25.35 420,783 +0.26(+1.04%)
Jun 24, 2004 25.12 25.22 24.91 25.09 377,576 -0.03(-0.12%)
Jun 23, 2004 24.92 25.12 24.70 25.12 261,337 +0.24(+0.95%)
Jun 22, 2004 25.17 25.17 24.61 24.89 345,977 -0.29(-1.13%)
Jun 21, 2004 24.77 25.17 24.66 25.17 205,232 +0.44(+1.78%)
Jun 18, 2004 24.69 24.75 24.58 24.73 460,604 -0.02(-0.08%)
Jun 17, 2004 24.59 24.87 24.55 24.75 459,959 +0.07(+0.30%)
Jun 16, 2004 24.66 24.69 24.40 24.67 257,790 +0.09(+0.35%)
Jun 15, 2004 24.31 24.66 24.30 24.59 297,127 +0.43(+1.77%)
Jun 14, 2004 24.43 24.43 24.00 24.16 290,195 -0.43(-1.74%)
Jun 10, 2004 24.59 24.71 24.44 24.59 232,962 +0.09(+0.35%)
Jun 09, 2004 24.66 24.92 24.50 24.50 364,678 -0.16(-0.63%)
Jun 08, 2004 24.90 24.92 24.61 24.66 471,728 -0.24(-0.97%)
Jun 07, 2004 24.81 25.03 24.73 24.90 305,672 +0.17(+0.68%)
Jun 04, 2004 25.02 25.17 24.64 24.73 441,741 -0.14(-0.55%)
Jun 03, 2004 24.91 25.00 24.56 24.87 504,295 +0.08(+0.33%)
Jun 02, 2004 24.50 24.87 24.47 24.79 317,763 +0.29(+1.16%)
Jun 01, 2004 24.70 24.70 24.18 24.50 738,386 -0.29(-1.15%)
May 28, 2004 24.07 24.79 24.07 24.79 483,014 +0.65(+2.70%)
May 27, 2004 24.50 24.50 23.88 24.13 784,494 +0.16(+0.65%)
May 26, 2004 23.31 24.03 23.11 23.98 893,479 +0.67(+2.87%)
May 25, 2004 22.95 23.31 22.73 23.31 564,107 +0.65(+2.87%)
May 24, 2004 22.83 22.83 22.48 22.66 322,278 +0.17(+0.74%)
May 21, 2004 22.73 22.98 22.44 22.49 316,151 -0.11(-0.47%)
May 20, 2004 22.17 22.69 22.17 22.60 264,722 +0.52(+2.36%)
May 19, 2004 22.80 22.97 22.05 22.08 460,604 -0.71(-3.10%)
May 18, 2004 22.16 22.80 22.16 22.78 430,295 +0.62(+2.80%)
May 17, 2004 21.83 22.45 21.59 22.16 383,380 +0.11(+0.48%)
May 14, 2004 21.86 22.32 21.77 22.06 538,151 +0.04(+0.20%)
May 13, 2004 21.90 22.12 21.83 22.01 324,051 +0.17(+0.79%)
May 12, 2004 21.84 21.90 21.49 21.84 624,081 +0.01(+0.03%)
May 11, 2004 22.02 22.35 21.72 21.83 654,390 -0.14(-0.62%)
May 10, 2004 22.06 22.24 21.19 21.97 705,013 -0.08(-0.37%)
May 07, 2004 22.96 22.97 22.05 22.05 573,619 -1.00(-4.33%)
May 06, 2004 23.35 23.40 22.97 23.05 623,758 -0.35(-1.51%)
May 05, 2004 23.68 23.68 23.39 23.40 229,093 -0.23(-0.97%)
May 04, 2004 23.45 23.82 23.40 23.63 333,724 +0.27(+1.17%)
May 03, 2004 23.07 23.38 22.72 23.36 427,877 +0.19(+0.83%)
Apr 30, 2004 23.29 23.47 22.96 23.17 374,029 -0.04(-0.16%)
Apr 29, 2004 23.56 23.79 22.95 23.20 357,424 -0.46(-1.94%)
Apr 28, 2004 23.78 23.83 23.54 23.66 257,145 -0.07(-0.31%)
Apr 27, 2004 23.82 24.13 23.74 23.74 347,428 +0.04(+0.18%)
Apr 26, 2004 23.60 23.91 23.50 23.69 408,369 +0.18(+0.77%)
Apr 23, 2004 23.83 23.83 23.27 23.51 359,681 -0.25(-1.07%)
Apr 22, 2004 23.54 23.91 23.54 23.77 426,103 +0.13(+0.55%)
Apr 21, 2004 23.57 23.76 23.40 23.64 439,968 +0.12(+0.53%)
Apr 20, 2004 24.56 24.58 23.51 23.51 568,460 -0.89(-3.66%)
Apr 19, 2004 24.59 24.59 23.91 24.41 344,526 -0.03(-0.13%)
Apr 16, 2004 24.07 24.52 24.01 24.44 661,000 +0.32(+1.31%)
Apr 15, 2004 23.45 24.12 23.45 24.12 672,930 +0.68(+2.88%)
Apr 14, 2004 23.58 24.05 23.14 23.45 505,584 -0.29(-1.23%)
Apr 13, 2004 23.35 24.59 22.78 23.74 1,230,106 +0.11(+0.45%)
Apr 12, 2004 24.28 24.62 22.76 23.63 1,117,574 -1.10(-4.44%)
Apr 08, 2004 25.40 25.52 24.73 24.73 425,781 -0.60(-2.38%)
Apr 07, 2004 24.78 26.03 24.67 25.33 1,017,134 +0.37(+1.47%)
Apr 06, 2004 26.05 26.05 24.62 24.97 987,792 -1.09(-4.17%)
Apr 05, 2004 27.01 27.07 25.04 26.05 1,507,887 -1.05(-3.89%)
Apr 02, 2004 28.10 28.10 27.11 27.11 831,732 -0.99(-3.53%)
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.