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, 2009 18.35 19.14 18.17 19.04 2,274,975 +0.76(+4.14%)
Nov 27, 2009 18.29 18.73 18.14 18.28 731,190 -0.58(-3.06%)
Nov 25, 2009 18.84 18.97 18.70 18.86 926,199 +0.16(+0.83%)
Nov 24, 2009 18.91 18.96 18.63 18.70 1,105,765 -0.26(-1.37%)
Nov 23, 2009 19.27 19.49 18.83 18.96 2,485,235 +0.02(+0.10%)
Nov 20, 2009 19.29 19.32 18.85 18.94 2,775,682 -0.47(-2.40%)
Nov 19, 2009 19.68 19.72 19.39 19.41 1,389,329 -0.54(-2.71%)
Nov 18, 2009 19.69 20.01 19.58 19.95 1,152,672 +0.31(+1.58%)
Nov 17, 2009 19.89 20.21 19.54 19.64 1,509,656 -0.40(-2.01%)
Nov 16, 2009 19.96 20.30 19.85 20.04 1,287,384 +0.32(+1.60%)
Nov 13, 2009 19.46 19.74 19.38 19.72 896,524 +0.40(+2.09%)
Nov 12, 2009 19.64 19.68 19.29 19.32 967,100 -0.33(-1.70%)
Nov 11, 2009 19.50 19.69 19.23 19.66 1,112,035 +0.45(+2.32%)
Nov 10, 2009 19.41 19.50 18.97 19.21 956,783 -0.34(-1.75%)
Nov 09, 2009 18.74 19.59 18.61 19.55 1,781,919 +1.07(+5.77%)
Nov 06, 2009 18.64 18.79 18.28 18.48 1,289,904 -0.30(-1.59%)
Nov 05, 2009 18.79 18.98 18.55 18.78 2,931,044 +0.13(+0.70%)
Nov 04, 2009 19.38 19.52 18.58 18.65 2,781,500 -0.58(-3.00%)
Nov 03, 2009 19.12 19.33 18.85 19.23 2,841,596 -0.05(-0.26%)
Nov 02, 2009 19.30 19.77 18.73 19.28 2,266,752 +0.08(+0.42%)
Oct 30, 2009 19.56 19.77 18.95 19.20 2,562,485 -0.59(-2.98%)
Oct 29, 2009 19.23 19.88 19.04 19.79 2,274,803 +1.01(+5.39%)
Oct 28, 2009 19.57 19.87 18.77 18.78 2,381,013 -0.92(-4.69%)
Oct 27, 2009 20.18 20.29 19.59 19.70 1,860,367 -0.35(-1.76%)
Oct 26, 2009 20.15 20.56 19.97 20.05 1,734,865 -0.05(-0.25%)
Oct 23, 2009 20.30 20.38 20.02 20.10 2,223,635 -0.15(-0.74%)
Oct 22, 2009 19.75 20.26 19.36 20.25 2,053,224 +0.55(+2.77%)
Oct 21, 2009 19.85 20.38 19.69 19.71 2,059,389 -0.22(-1.09%)
Oct 20, 2009 19.81 20.00 19.80 19.92 2,007,509 -0.37(-1.83%)
Oct 19, 2009 19.90 20.31 19.77 20.30 1,499,526 +0.40(+2.03%)
Oct 16, 2009 20.31 20.34 19.80 19.89 1,385,293 -0.70(-3.40%)
Oct 15, 2009 20.44 20.67 20.30 20.59 1,506,531 -0.11(-0.51%)
Oct 14, 2009 20.43 20.82 20.21 20.70 1,868,756 +0.65(+3.22%)
Oct 13, 2009 20.13 20.25 19.68 20.05 1,845,320 -0.16(-0.80%)
Oct 12, 2009 20.14 20.42 20.08 20.21 1,344,298 +0.07(+0.37%)
Oct 09, 2009 19.83 20.31 19.64 20.14 1,587,425 +0.22(+1.09%)
Oct 08, 2009 19.54 19.98 19.47 19.92 1,988,080 +0.58(+2.98%)
Oct 07, 2009 19.38 19.63 19.13 19.35 1,122,398 -0.19(-0.95%)
Oct 06, 2009 19.55 19.90 19.21 19.53 1,616,496 +0.16(+0.83%)
Oct 05, 2009 19.00 19.42 18.87 19.37 1,521,884 +0.58(+3.10%)
Oct 02, 2009 18.62 19.36 18.62 18.79 1,894,776 -0.19(-1.01%)
Oct 01, 2009 19.82 19.84 18.97 18.98 2,322,708 -1.07(-5.35%)
Sep 30, 2009 20.49 20.62 19.86 20.05 2,875,746 -0.34(-1.67%)
Sep 29, 2009 20.73 20.84 20.16 20.39 1,663,139 -0.06(-0.30%)
Sep 28, 2009 19.96 20.68 19.77 20.46 1,843,458 +0.71(+3.61%)
Sep 25, 2009 19.79 20.12 19.62 19.74 2,218,945 -0.16(-0.81%)
Sep 24, 2009 21.02 21.08 19.67 19.90 3,456,666 -0.92(-4.41%)
Sep 23, 2009 22.23 22.23 20.75 20.82 3,029,561 -1.33(-6.02%)
Sep 22, 2009 22.04 22.26 21.72 22.16 2,935,181 +0.37(+1.71%)
Sep 21, 2009 22.13 22.52 21.74 21.78 2,547,965 -0.82(-3.62%)
Sep 18, 2009 22.65 23.11 21.98 22.60 1,997,234 +0.11(+0.50%)
Sep 17, 2009 22.56 23.34 22.10 22.49 1,824,432 +0.35(+1.57%)
Sep 16, 2009 22.00 22.69 21.90 22.14 1,970,402 +0.36(+1.65%)
Sep 15, 2009 21.66 22.22 21.39 21.78 2,264,025 +0.04(+0.17%)
Sep 14, 2009 20.54 21.83 20.50 21.75 1,583,340 +1.03(+4.97%)
Sep 11, 2009 20.96 21.14 20.52 20.72 1,262,924 -0.22(-1.07%)
Sep 10, 2009 20.68 20.98 20.33 20.94 1,606,894 +0.17(+0.84%)
Sep 09, 2009 20.46 20.80 20.09 20.77 2,162,009 +0.35(+1.70%)
Sep 08, 2009 19.99 20.43 19.85 20.42 2,168,699 +0.75(+3.82%)
Sep 04, 2009 19.18 19.73 18.95 19.67 2,015,591 +0.43(+2.26%)
Sep 03, 2009 18.94 19.28 18.52 19.23 1,540,128 +0.55(+2.92%)
Sep 02, 2009 18.66 19.01 18.50 18.69 1,865,403 -0.10(-0.53%)
Sep 01, 2009 19.66 19.94 18.76 18.79 2,814,239 -1.08(-5.43%)
Aug 31, 2009 19.97 20.16 19.68 19.87 2,101,127 -0.40(-1.99%)
Aug 28, 2009 20.56 20.70 20.03 20.27 2,044,668 -0.04(-0.18%)
Aug 27, 2009 19.99 20.34 19.70 20.31 1,474,260 +0.23(+1.14%)
Aug 26, 2009 20.23 20.33 19.85 20.08 1,453,014 -0.19(-0.95%)
Aug 25, 2009 20.21 20.57 20.03 20.27 1,683,917 +0.25(+1.27%)
Aug 24, 2009 20.21 20.49 19.92 20.02 1,821,579 -0.14(-0.68%)
Aug 21, 2009 19.86 20.70 19.86 20.15 1,838,560 +0.51(+2.62%)
Aug 20, 2009 19.08 19.69 18.89 19.64 1,992,599 +0.64(+3.36%)
Aug 19, 2009 18.61 19.09 18.39 19.00 1,516,061 +0.12(+0.62%)
Aug 18, 2009 18.94 19.15 18.66 18.88 1,547,849 -0.16(-0.81%)
Aug 17, 2009 19.27 19.40 18.78 19.04 3,000,817 -0.81(-4.06%)
Aug 14, 2009 19.66 19.93 19.37 19.84 2,336,078 +0.11(+0.53%)
Aug 13, 2009 19.79 20.05 19.23 19.74 1,929,651 +0.06(+0.32%)
Aug 12, 2009 19.32 20.12 19.32 19.68 3,014,089 +0.38(+1.99%)
Aug 11, 2009 19.48 19.52 18.84 19.29 2,296,774 -0.31(-1.58%)
Aug 10, 2009 20.04 20.04 19.35 19.60 2,051,731 -0.61(-3.04%)
Aug 07, 2009 19.88 20.59 19.57 20.21 3,314,449 +0.76(+3.89%)
Aug 06, 2009 20.06 20.76 19.43 19.46 3,576,400 -0.32(-1.63%)
Aug 05, 2009 18.45 19.90 18.30 19.78 3,824,895 +1.17(+6.30%)
Aug 04, 2009 17.31 18.61 17.21 18.61 3,507,971 +1.09(+6.23%)
Aug 03, 2009 17.40 17.67 17.18 17.52 2,694,866 +0.20(+1.18%)
Jul 31, 2009 17.21 17.35 16.85 17.31 2,185,366 +0.04(+0.25%)
Jul 30, 2009 16.84 17.54 16.70 17.27 2,949,377 +0.60(+3.61%)
Jul 29, 2009 16.65 16.80 16.42 16.67 1,499,214 -0.14(-0.81%)
Jul 28, 2009 16.78 16.95 16.51 16.80 2,359,388 +0.03(+0.19%)
Jul 27, 2009 16.80 16.93 16.63 16.77 1,471,624 -0.05(-0.30%)
Jul 24, 2009 16.38 16.83 16.13 16.82 1,992 +0.31(+1.88%)
Jul 23, 2009 15.69 16.72 15.56 16.51 2,415,261 +0.79(+5.01%)
Jul 22, 2009 15.43 15.89 15.31 15.72 1,768,026 +0.12(+0.80%)
Jul 21, 2009 15.82 15.90 15.34 15.60 2,362,787 -0.26(-1.64%)
Jul 20, 2009 15.30 15.90 15.30 15.86 2,488,061 +0.61(+3.98%)
Jul 17, 2009 15.15 15.42 15.04 15.25 2,956,976 -0.02(-0.12%)
Jul 16, 2009 14.77 15.36 14.55 15.27 2,299,157 +0.42(+2.84%)
Jul 15, 2009 14.62 14.92 14.42 14.85 2,587,891 +0.54(+3.77%)
Jul 14, 2009 14.12 14.41 13.89 14.31 1,430,919 +0.12(+0.87%)
Jul 13, 2009 13.68 14.22 13.65 14.19 2,178,877 +0.71(+5.29%)
Jul 10, 2009 13.44 13.57 13.11 13.47 1,088,387 -0.07(-0.50%)
Jul 09, 2009 13.80 13.86 13.47 13.54 1,511,186 -0.06(-0.46%)
Jul 08, 2009 13.67 13.78 13.21 13.60 2,644,829 +0.04(+0.32%)
Jul 07, 2009 14.07 14.07 13.48 13.56 3,041,148 -0.56(-4.00%)
Jul 06, 2009 13.48 14.24 13.47 14.12 3,040,319 +0.57(+4.21%)
Jul 02, 2009 14.11 14.20 13.55 13.55 3,211,421 -0.73(-5.12%)
Jul 01, 2009 14.38 14.52 14.22 14.28 3,017,808 +0.14(+1.01%)
Jun 30, 2009 14.17 14.30 14.06 14.14 2,001,663 +0.12(+0.89%)
Jun 29, 2009 13.80 14.10 13.42 14.02 3,080,314 +0.27(+1.99%)
Jun 26, 2009 13.73 13.86 13.61 13.75 2,280,844 +0.00(+0.00%)
Jun 25, 2009 13.48 13.79 13.41 13.75 1,667,088 +0.09(+0.64%)
Jun 24, 2009 13.48 13.84 13.44 13.66 1,991,538 +0.27(+2.04%)
Jun 23, 2009 13.24 13.78 13.07 13.39 2,932,961 +0.22(+1.65%)
Jun 22, 2009 13.73 13.78 13.09 13.17 3,497,019 -0.69(-4.97%)
Jun 19, 2009 13.70 13.89 13.46 13.86 2,105,164 +0.24(+1.73%)
Jun 18, 2009 13.86 13.86 13.48 13.62 2,377,854 -0.06(-0.41%)
Jun 17, 2009 13.78 14.17 13.63 13.68 2,449,323 -0.14(-0.99%)
Jun 16, 2009 14.04 14.24 13.46 13.81 2,160,226 -0.16(-1.15%)
Jun 15, 2009 14.47 14.47 13.86 13.97 2,725,731 -0.68(-4.61%)
Jun 12, 2009 14.38 14.68 14.13 14.65 3,324,996 +0.29(+2.03%)
Jun 11, 2009 14.89 15.00 14.28 14.36 2,836,626 -0.50(-3.34%)
Jun 10, 2009 15.62 15.64 14.51 14.86 3,503,643 -0.60(-3.89%)
Jun 09, 2009 15.71 15.80 15.36 15.46 1,572,149 -0.23(-1.46%)
Jun 08, 2009 15.74 15.82 15.39 15.69 1,510,476 -0.24(-1.52%)
Jun 05, 2009 16.33 16.47 15.82 15.93 2,015,484 -0.17(-1.04%)
Jun 04, 2009 16.09 16.33 15.61 16.10 2,204,932 +0.42(+2.69%)
Jun 03, 2009 15.62 15.81 15.38 15.67 1,736,294 -0.03(-0.20%)
Jun 02, 2009 15.92 16.02 15.55 15.71 2,362,406 -0.07(-0.43%)
Jun 01, 2009 15.60 16.46 15.35 15.77 2,823,148 +0.45(+2.91%)
May 29, 2009 14.79 15.36 14.50 15.33 3,370,407 +0.50(+3.35%)
May 28, 2009 14.95 15.07 14.27 14.83 2,885,853 +0.14(+0.93%)
May 27, 2009 15.30 15.30 14.61 14.69 3,139,511 -0.65(-4.21%)
May 26, 2009 14.30 15.62 14.05 15.34 3,176,375 +0.96(+6.64%)
May 22, 2009 14.80 14.91 14.33 14.38 2,523,128 -0.37(-2.48%)
May 21, 2009 14.55 14.91 14.37 14.75 2,559,865 -0.07(-0.46%)
May 20, 2009 14.95 15.69 14.74 14.82 4,919,031 +0.11(+0.76%)
May 19, 2009 14.66 15.10 14.37 14.71 2,406,626 -0.22(-1.45%)
May 18, 2009 13.80 15.05 13.58 14.92 3,622,035 +1.49(+11.08%)
May 15, 2009 13.97 14.24 13.14 13.44 3,744,465 -0.77(-5.41%)
May 14, 2009 14.01 14.48 13.45 14.20 4,467,848 +0.32(+2.28%)
May 13, 2009 15.06 15.06 13.76 13.89 3,722,842 -1.38(-9.06%)
May 12, 2009 15.85 15.87 14.78 15.27 2,760,909 -0.27(-1.76%)
May 11, 2009 15.77 16.11 15.25 15.54 3,529,780 -0.77(-4.71%)
May 08, 2009 14.97 16.31 14.94 16.31 6,308,098 +1.80(+12.43%)
May 07, 2009 16.12 16.21 14.40 14.51 4,793,667 -1.43(-8.98%)
May 06, 2009 15.74 16.02 15.35 15.94 3,986,806 +0.40(+2.59%)
May 05, 2009 15.95 15.96 15.31 15.54 2,596,896 -0.51(-3.17%)
May 04, 2009 15.46 16.14 15.43 16.05 7,110,819 +0.74(+4.86%)
May 01, 2009 16.20 16.24 15.20 15.30 19,965,448 -1.36(-8.15%)
Apr 30, 2009 16.63 17.06 16.31 16.66 2,707,487 +0.16(+0.94%)
Apr 29, 2009 16.12 16.94 16.07 16.51 3,326,477 +0.50(+3.14%)
Apr 28, 2009 15.30 16.67 15.30 16.00 3,078,578 +0.23(+1.45%)
Apr 27, 2009 16.62 16.83 15.30 15.77 3,595,334 -1.18(-6.99%)
Apr 24, 2009 15.95 17.37 15.76 16.96 4,463,728 +0.92(+5.72%)
Apr 23, 2009 15.56 16.10 15.12 16.04 3,769,243 +0.48(+3.11%)
Apr 22, 2009 15.50 16.39 15.13 15.56 5,765,485 -0.21(-1.34%)
Apr 21, 2009 14.28 15.97 14.07 15.77 6,841,112 +1.24(+8.54%)
Apr 20, 2009 15.85 15.85 14.50 14.53 5,907,223 -1.84(-11.25%)
Apr 17, 2009 15.99 16.68 15.63 16.37 4,804,267 +0.22(+1.38%)
Apr 16, 2009 15.40 16.99 14.63 16.15 4,920,121 +0.92(+6.07%)
Apr 15, 2009 14.04 15.27 13.91 15.22 4,202,197 +1.00(+7.02%)
Apr 14, 2009 14.90 15.30 14.12 14.22 5,258,802 -0.99(-6.48%)
Apr 13, 2009 14.61 15.45 14.19 15.21 3,824,040 +0.44(+2.98%)
Apr 09, 2009 13.27 14.79 13.21 14.77 4,648,598 +2.02(+15.86%)
Apr 08, 2009 12.68 12.99 12.35 12.75 3,131,637 +0.34(+2.75%)
Apr 07, 2009 13.21 13.40 12.40 12.41 3,354,564 -1.21(-8.88%)
Apr 06, 2009 13.75 13.95 13.04 13.62 3,702,845 -0.47(-3.35%)
Apr 03, 2009 12.50 14.10 12.12 14.09 5,125,513 +1.56(+12.43%)
Apr 02, 2009 11.90 12.64 11.61 12.53 5,302,899 +0.99(+8.60%)
Apr 01, 2009 11.78 11.95 11.35 11.54 4,027,079 -0.75(-6.11%)
Mar 31, 2009 11.72 12.41 11.51 12.29 5,426,257 +0.89(+7.78%)
Mar 30, 2009 11.74 11.88 11.31 11.40 3,508,661 -1.04(-8.37%)
Mar 26, 2009 11.81 12.51 11.47 12.44 4,809,429 +0.68(+5.75%)
Mar 25, 2009 12.04 12.24 10.73 11.77 4,516,692 +0.04(+0.37%)
Mar 24, 2009 12.48 12.82 11.67 11.72 4,742,712 -1.18(-9.14%)
Mar 23, 2009 11.81 12.96 11.79 12.90 5,517,061 +2.35(+22.28%)
Mar 20, 2009 11.50 11.50 10.55 10.55 5,041,758 -1.01(-8.77%)
Mar 19, 2009 11.79 11.99 11.26 11.56 4,278,683 -0.11(-0.93%)
Mar 18, 2009 10.13 11.79 10.06 11.67 4,958,595 +0.84(+7.79%)
Mar 17, 2009 9.906 10.85 9.633 10.83 3,485,318 +0.94(+9.54%)
Mar 16, 2009 11.16 11.19 9.869 9.887 3,116,037 -1.15(-10.40%)
Mar 13, 2009 11.19 11.21 10.55 11.03 0 -0.14(-1.28%)
Mar 12, 2009 10.23 11.25 9.986 11.18 3,708,454 +0.89(+8.62%)
Mar 11, 2009 10.49 10.74 10.04 10.29 3,801,179 -0.05(-0.48%)
Mar 10, 2009 9.428 10.40 9.230 10.34 5,381,974 +1.32(+14.65%)
Mar 09, 2009 8.926 9.168 8.771 9.019 2,959,706 -0.06(-0.62%)
Mar 06, 2009 9.596 9.614 8.516 9.075 0 -0.22(-2.34%)
Mar 05, 2009 9.931 10.10 9.168 9.292 4,046,409 -0.89(-8.77%)
Mar 04, 2009 10.23 10.57 9.757 10.18 3,267,902 +0.31(+3.14%)
Mar 02, 2009 10.35 10.49 9.862 9.875 4,004,251 -0.72(-6.79%)
Feb 27, 2009 10.45 11.19 10.45 10.59 0 -0.25(-2.29%)
Feb 26, 2009 11.65 11.97 10.76 10.84 3,692,356 -0.83(-7.12%)
Feb 25, 2009 11.86 12.24 11.16 11.67 2,804,190 -0.34(-2.84%)
Feb 24, 2009 11.25 12.06 10.97 12.01 3,507,469 +0.91(+8.21%)
Feb 23, 2009 12.23 12.34 11.03 11.10 3,503,036 -0.82(-6.92%)
Feb 20, 2009 10.52 12.10 10.52 11.93 4,096,169 +0.93(+8.46%)
Feb 19, 2009 11.31 11.67 10.88 11.00 3,799,478 -0.14(-1.28%)
Feb 18, 2009 11.42 11.58 10.60 11.14 4,468,347 -0.17(-1.54%)
Feb 17, 2009 11.78 11.80 11.19 11.31 3,487,500 -0.84(-6.94%)
Feb 13, 2009 12.57 12.76 11.92 12.16 2,788,857 -0.70(-5.45%)
Feb 12, 2009 11.91 13.06 11.88 12.86 3,511,698 +0.29(+2.27%)
Feb 11, 2009 12.70 12.86 11.88 12.57 2,930,651 +0.14(+1.10%)
Feb 10, 2009 13.37 13.62 12.38 12.44 2,640,821 -1.24(-9.07%)
Feb 09, 2009 13.62 13.70 13.24 13.68 1,275,786 +0.09(+0.64%)
Feb 06, 2009 12.35 13.68 12.32 13.59 1,989,741 +1.25(+10.16%)
Feb 05, 2009 12.28 12.77 11.68 12.34 2,061,367 -0.09(-0.70%)
Feb 04, 2009 12.83 13.05 12.29 12.42 1,982,992 -0.35(-2.77%)
Feb 03, 2009 13.02 13.24 12.62 12.78 3,344,795 -0.26(-2.00%)
Feb 02, 2009 12.49 13.12 12.27 13.04 1,915,434 +0.43(+3.44%)
Jan 30, 2009 13.32 13.66 12.38 12.60 0 -0.61(-4.60%)
Jan 29, 2009 14.31 14.31 13.12 13.21 2,836,225 -1.33(-9.13%)
Jan 28, 2009 13.70 14.68 13.42 14.54 3,397,288 +1.25(+9.43%)
Jan 27, 2009 13.22 13.55 12.87 13.29 2,237,397 +0.10(+0.75%)
Jan 26, 2009 13.34 13.54 12.79 13.19 1,551,558 -0.16(-1.21%)
Jan 23, 2009 12.57 13.36 12.37 13.35 1,779,791 +0.56(+4.41%)
Jan 22, 2009 13.55 13.55 12.61 12.78 2,744,592 -0.97(-7.04%)
Jan 21, 2009 12.24 13.82 11.98 13.75 2,877,689 +1.72(+14.28%)
Jan 20, 2009 13.87 13.87 11.88 12.03 2,889,814 -2.04(-14.50%)
Jan 16, 2009 13.45 14.26 12.98 14.07 2,687,482 +0.81(+6.13%)
Jan 15, 2009 12.69 13.73 12.02 13.26 2,030,732 +0.61(+4.80%)
Jan 14, 2009 12.80 13.01 12.29 12.65 2,120,799 -0.62(-4.67%)
Jan 13, 2009 12.96 13.49 12.68 13.27 2,220,930 +0.37(+2.88%)
Jan 12, 2009 13.81 13.89 12.59 12.90 2,175,485 -0.99(-7.10%)
Jan 09, 2009 14.13 14.28 13.78 13.89 2,712,400 -0.18(-1.28%)
Jan 08, 2009 13.65 14.33 13.57 14.07 1,645,570 +0.22(+1.57%)
Jan 07, 2009 14.19 14.64 13.70 13.85 1,587,696 -0.59(-4.08%)
Jan 06, 2009 14.02 14.70 13.55 14.44 2,801,180 +0.63(+4.58%)
Jan 05, 2009 14.18 14.56 13.68 13.81 2,480,348 -0.39(-2.75%)
Jan 02, 2009 14.88 14.88 13.99 14.20 0 -1.00(-6.57%)
Jan 01, 2009 14.38 15.51 14.29 15.20 0 +0.00(+0.00%)
Dec 31, 2008 14.38 15.51 14.29 15.20 2,414,590 +0.82(+5.74%)
Dec 30, 2008 13.78 14.38 13.54 14.37 1,366,667 +0.89(+6.58%)
Dec 29, 2008 14.46 14.46 13.29 13.48 1,926,030 -1.10(-7.57%)
Dec 26, 2008 14.25 14.69 14.11 14.59 703,059 +0.34(+2.39%)
Dec 24, 2008 14.27 14.41 13.98 14.25 757,453 -0.01(-0.09%)
Dec 23, 2008 13.62 14.64 13.62 14.26 2,106,668 +0.48(+3.51%)
Dec 22, 2008 14.27 14.42 13.32 13.78 3,462,486 -0.50(-3.48%)
Dec 19, 2008 13.70 14.36 13.09 14.27 2,936,843 +1.06(+8.03%)
Dec 18, 2008 14.84 15.38 13.00 13.21 3,025,664 -1.69(-11.32%)
Dec 17, 2008 14.06 15.79 13.46 14.90 3,037,282 +0.45(+3.09%)
Dec 16, 2008 12.79 14.55 12.34 14.45 4,275,538 +2.10(+16.97%)
Dec 15, 2008 12.85 13.06 11.77 12.36 2,229,440 -0.78(-5.91%)
Dec 12, 2008 11.24 13.13 10.66 13.13 4,105,220 +1.83(+16.19%)
Dec 11, 2008 13.03 13.25 11.23 11.30 4,250,950 -2.12(-15.80%)
Dec 10, 2008 12.34 13.55 12.21 13.42 2,413,877 +1.20(+9.85%)
Dec 09, 2008 13.55 13.60 12.00 12.22 3,640,340 -1.46(-10.70%)
Dec 08, 2008 12.38 13.88 12.16 13.68 3,422,218 +1.54(+12.72%)
Dec 05, 2008 11.06 12.26 10.74 12.14 4,263,543 +0.97(+8.72%)
Dec 04, 2008 11.56 12.16 10.90 11.16 4,759,529 -0.76(-6.40%)
Dec 03, 2008 10.81 11.99 10.28 11.93 3,799,035 +0.81(+7.25%)
Dec 02, 2008 9.279 11.26 9.273 11.12 4,801,902 +2.02(+22.14%)
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.