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 28, 2014 15.74 16.05 15.67 15.79 511,085 +0.06(+0.37%)
Nov 26, 2014 15.63 15.73 15.73 15.73 769,862 +0.08(+0.53%)
Nov 25, 2014 15.82 15.86 15.63 15.65 1,192,269 -0.12(-0.73%)
Nov 24, 2014 15.79 15.86 15.70 15.77 696,743 -0.02(-0.16%)
Nov 21, 2014 15.76 15.89 15.72 15.79 1,507,506 +0.20(+1.26%)
Nov 20, 2014 15.58 15.68 15.49 15.59 1,389,798 -0.01(-0.05%)
Nov 19, 2014 15.80 15.80 15.54 15.60 1,360,822 -0.24(-1.50%)
Nov 18, 2014 15.77 15.86 15.70 15.84 1,699,678 +0.07(+0.47%)
Nov 17, 2014 15.77 15.91 15.72 15.77 1,208,670 -0.02(-0.16%)
Nov 14, 2014 15.88 15.96 15.69 15.79 1,518,724 -0.11(-0.67%)
Nov 13, 2014 16.01 16.14 15.86 15.90 1,049,702 -0.07(-0.41%)
Nov 12, 2014 16.01 16.05 15.93 15.96 858,540 -0.10(-0.61%)
Nov 11, 2014 16.10 16.15 15.93 16.06 1,294,489 -0.08(-0.51%)
Nov 10, 2014 16.26 16.34 16.04 16.14 1,327,405 -0.16(-0.96%)
Nov 07, 2014 16.37 16.42 16.28 16.30 1,546,988 -0.04(-0.25%)
Nov 06, 2014 16.39 16.52 16.22 16.34 1,208,401 -0.07(-0.40%)
Nov 05, 2014 16.41 16.43 16.19 16.41 1,284,125 +0.05(+0.30%)
Nov 04, 2014 15.72 16.37 15.59 16.36 6,980,105 +1.08(+7.10%)
Nov 03, 2014 15.36 15.52 15.24 15.27 1,653,056 -0.12(-0.75%)
Oct 31, 2014 15.31 15.40 15.13 15.39 1,464,147 +0.18(+1.19%)
Oct 30, 2014 15.15 15.30 15.12 15.21 1,551,527 +0.00(+0.00%)
Oct 29, 2014 15.50 15.53 15.07 15.21 1,021,334 -0.32(-2.06%)
Oct 28, 2014 15.51 15.55 15.36 15.53 829,357 -0.07(-0.42%)
Oct 27, 2014 15.55 15.59 15.45 15.59 485,923 +0.00(+0.00%)
Oct 24, 2014 15.49 15.68 15.36 15.59 988,464 +0.05(+0.32%)
Oct 23, 2014 16.01 16.02 15.41 15.54 1,265,069 -0.63(-3.91%)
Oct 22, 2014 16.21 16.29 16.07 16.18 927,122 -0.05(-0.30%)
Oct 21, 2014 16.26 16.26 16.12 16.23 696,335 -0.02(-0.10%)
Oct 20, 2014 15.92 16.24 15.92 16.24 802,671 +0.31(+1.96%)
Oct 17, 2014 16.24 16.24 15.92 15.93 699,811 -0.15(-0.92%)
Oct 16, 2014 15.79 16.13 15.71 16.08 1,188,037 +0.14(+0.88%)
Oct 15, 2014 16.10 16.45 15.86 15.94 1,348,577 -0.29(-1.77%)
Oct 14, 2014 15.98 16.41 15.92 16.23 811,466 +0.34(+2.12%)
Oct 13, 2014 15.77 16.04 15.74 15.89 1,083,290 +0.14(+0.89%)
Oct 10, 2014 15.74 16.04 15.70 15.75 592,220 -0.04(-0.26%)
Oct 09, 2014 15.95 16.07 15.73 15.79 1,120,767 -0.19(-1.18%)
Oct 08, 2014 15.51 16.07 15.46 15.98 1,358,317 +0.49(+3.18%)
Oct 07, 2014 15.63 15.75 15.48 15.49 523,012 -0.21(-1.36%)
Oct 06, 2014 15.94 16.06 15.70 15.70 984,430 -0.22(-1.39%)
Oct 03, 2014 15.81 15.99 15.63 15.92 1,060,399 +0.24(+1.52%)
Oct 02, 2014 15.66 15.93 15.52 15.68 750,937 +0.00(+0.00%)
Oct 01, 2014 15.54 15.78 15.53 15.68 1,364,445 +0.11(+0.69%)
Sep 30, 2014 15.80 15.82 15.58 15.58 1,063,260 -0.24(-1.55%)
Sep 29, 2014 15.74 15.82 15.59 15.82 586,747 -0.06(-0.36%)
Sep 26, 2014 15.59 15.92 15.54 15.88 919,353 +0.27(+1.72%)
Sep 25, 2014 15.74 15.75 15.45 15.61 678,062 -0.11(-0.73%)
Sep 24, 2014 15.77 15.91 15.65 15.72 1,125,461 -0.01(-0.05%)
Sep 23, 2014 15.92 15.99 15.67 15.73 934,947 -0.18(-1.13%)
Sep 22, 2014 16.06 16.17 15.87 15.91 770,915 -0.19(-1.16%)
Sep 19, 2014 16.19 16.28 16.04 16.10 2,718,055 -0.09(-0.55%)
Sep 18, 2014 16.38 16.41 16.15 16.19 1,258,085 -0.20(-1.19%)
Sep 17, 2014 16.51 16.60 16.34 16.38 545,261 -0.08(-0.49%)
Sep 16, 2014 16.30 16.51 16.30 16.47 561,359 +0.17(+1.05%)
Sep 15, 2014 16.42 16.55 16.24 16.29 496,824 -0.12(-0.74%)
Sep 12, 2014 16.90 16.92 16.34 16.42 767,112 -0.54(-3.17%)
Sep 11, 2014 16.77 17.02 16.73 16.95 467,859 +0.12(+0.73%)
Sep 10, 2014 17.07 17.08 16.75 16.83 582,949 -0.29(-1.67%)
Sep 09, 2014 17.26 17.30 17.04 17.12 483,225 -0.11(-0.61%)
Sep 08, 2014 17.44 17.44 17.21 17.22 571,746 -0.26(-1.49%)
Sep 05, 2014 17.10 17.49 17.10 17.48 465,819 +0.36(+2.09%)
Sep 04, 2014 17.27 17.33 17.05 17.13 419,333 -0.15(-0.85%)
Sep 03, 2014 17.35 17.43 17.26 17.27 531,225 -0.02(-0.09%)
Sep 02, 2014 17.20 17.44 17.20 17.29 611,748 +0.06(+0.33%)
Aug 29, 2014 17.12 17.23 17.23 17.23 499,063 +0.11(+0.67%)
Aug 28, 2014 17.13 17.23 17.01 17.12 373,463 -0.10(-0.57%)
Aug 27, 2014 17.33 17.37 17.13 17.22 339,025 -0.07(-0.42%)
Aug 26, 2014 17.35 17.39 17.26 17.29 295,736 -0.08(-0.47%)
Aug 25, 2014 17.54 17.54 17.31 17.37 255,691 -0.09(-0.51%)
Aug 22, 2014 17.57 17.61 17.29 17.46 401,239 -0.09(-0.51%)
Aug 21, 2014 17.70 17.83 17.54 17.55 476,368 -0.14(-0.78%)
Aug 20, 2014 17.58 17.73 17.39 17.69 551,327 +0.01(+0.05%)
Aug 19, 2014 17.59 17.76 17.52 17.68 1,419,593 +0.15(+0.84%)
Aug 18, 2014 17.36 17.57 17.33 17.53 612,270 +0.30(+1.75%)
Aug 15, 2014 17.61 17.67 17.18 17.23 1,255,174 -0.26(-1.49%)
Aug 14, 2014 17.66 17.77 17.48 17.49 794,552 -0.18(-1.01%)
Aug 13, 2014 17.28 17.68 17.28 17.67 350,433 +0.43(+2.51%)
Aug 12, 2014 17.35 17.55 17.17 17.24 398,295 -0.14(-0.80%)
Aug 11, 2014 17.20 17.47 17.20 17.38 374,724 +0.18(+1.04%)
Aug 08, 2014 17.03 17.19 16.94 17.20 346,062 +0.18(+1.05%)
Aug 07, 2014 17.04 17.12 16.92 17.02 374,122 -0.02(-0.10%)
Aug 06, 2014 17.00 17.23 16.92 17.04 325,296 -0.03(-0.19%)
Aug 05, 2014 17.05 17.20 16.99 17.07 406,996 -0.07(-0.38%)
Aug 04, 2014 17.14 17.19 16.91 17.13 483,637 +0.07(+0.38%)
Aug 01, 2014 17.21 17.30 17.00 17.07 740,838 -0.13(-0.76%)
Jul 31, 2014 17.40 17.55 17.20 17.20 724,562 -0.30(-1.72%)
Jul 30, 2014 17.54 17.64 17.44 17.50 427,448 -0.02(-0.09%)
Jul 29, 2014 17.59 17.63 17.46 17.52 954,675 -0.09(-0.51%)
Jul 28, 2014 17.56 17.64 17.45 17.61 370,573 +0.08(+0.47%)
Jul 25, 2014 17.66 17.79 17.46 17.53 580,653 -0.23(-1.29%)
Jul 24, 2014 17.58 17.97 17.58 17.75 922,306 +0.25(+1.44%)
Jul 23, 2014 17.40 17.57 17.35 17.50 565,324 +0.06(+0.33%)
Jul 22, 2014 17.35 17.52 17.29 17.44 738,824 +0.20(+1.18%)
Jul 21, 2014 17.24 17.35 17.13 17.24 665,847 -0.02(-0.09%)
Jul 18, 2014 16.93 17.35 16.93 17.26 1,280,040 +0.30(+1.78%)
Jul 17, 2014 17.04 17.17 16.85 16.95 2,122,104 -0.11(-0.67%)
Jul 16, 2014 17.17 17.21 16.97 17.07 799,035 -0.01(-0.05%)
Jul 15, 2014 17.16 17.20 16.95 17.08 601,708 -0.04(-0.24%)
Jul 14, 2014 17.13 17.13 17.04 17.12 655,009 +0.00(+0.00%)
Jul 11, 2014 17.07 17.15 17.00 17.12 614,012 +0.02(+0.10%)
Jul 10, 2014 17.12 17.24 17.09 17.10 1,019,959 -0.21(-1.22%)
Jul 09, 2014 17.48 17.53 17.24 17.31 858,012 -0.17(-0.98%)
Jul 08, 2014 17.21 17.49 17.21 17.48 850,152 +0.28(+1.61%)
Jul 07, 2014 17.20 17.28 17.13 17.21 710,203 -0.02(-0.09%)
Jul 03, 2014 17.39 17.22 17.22 17.22 453,303 -0.17(-0.98%)
Jul 02, 2014 17.37 17.41 17.18 17.39 914,969 +0.00(+0.00%)
Jul 01, 2014 17.41 17.63 17.34 17.39 1,372,541 +0.01(+0.05%)
Jun 30, 2014 17.62 17.89 17.19 17.39 1,547,311 -0.27(-1.51%)
Jun 27, 2014 17.45 17.74 17.35 17.65 9,940,500 +0.17(+0.97%)
Jun 26, 2014 17.82 17.82 17.46 17.48 840,656 -0.38(-2.13%)
Jun 25, 2014 17.82 17.93 17.71 17.86 775,057 +0.01(+0.05%)
Jun 24, 2014 17.83 18.06 17.83 17.86 646,672 +0.00(+0.00%)
Jun 23, 2014 17.93 18.03 17.85 17.86 614,509 -0.07(-0.41%)
Jun 20, 2014 17.76 18.03 17.66 17.93 1,135,337 +0.18(+1.00%)
Jun 19, 2014 17.78 17.84 17.71 17.75 596,328 -0.02(-0.09%)
Jun 18, 2014 17.68 17.86 17.58 17.77 790,303 +0.07(+0.41%)
Jun 17, 2014 17.43 17.78 17.36 17.69 859,653 +0.29(+1.67%)
Jun 16, 2014 17.76 17.80 17.36 17.40 941,301 -0.36(-2.01%)
Jun 13, 2014 17.64 17.81 17.50 17.76 935,603 +0.12(+0.69%)
Jun 12, 2014 17.72 17.73 17.56 17.64 947,748 -0.11(-0.59%)
Jun 11, 2014 17.63 17.79 17.63 17.74 1,553,938 +0.04(+0.23%)
Jun 10, 2014 17.80 17.85 17.68 17.70 1,042,532 -0.31(-1.71%)
Jun 06, 2014 18.16 18.16 17.90 18.01 1,290,223 -0.07(-0.40%)
Jun 05, 2014 17.85 18.15 17.67 18.08 2,281,878 +0.19(+1.09%)
Jun 04, 2014 17.83 17.90 17.75 17.89 1,204,436 +0.02(+0.14%)
Jun 03, 2014 17.84 17.90 17.77 17.86 832,381 +0.00(+0.00%)
Jun 02, 2014 17.62 17.88 17.56 17.86 1,710,443 +0.26(+1.47%)
May 30, 2014 17.62 17.86 17.10 17.61 4,290,404 -0.12(-0.68%)
May 29, 2014 17.81 17.90 17.65 17.73 1,880,720 -0.08(-0.45%)
May 28, 2014 17.88 17.92 17.64 17.81 1,070,348 -0.10(-0.54%)
May 27, 2014 17.64 17.96 17.61 17.90 1,361,239 +0.31(+1.75%)
May 23, 2014 17.40 17.60 17.60 17.60 1,416,173 +0.48(+2.79%)
May 22, 2014 16.89 17.13 16.80 17.12 983,400 +0.23(+1.39%)
May 21, 2014 16.57 16.94 16.46 16.88 1,537,410 +0.33(+2.01%)
May 20, 2014 16.40 16.55 16.32 16.55 1,784,014 +0.17(+1.04%)
May 19, 2014 16.53 16.74 16.37 16.38 1,835,801 -0.20(-1.22%)
May 16, 2014 16.50 16.63 16.44 16.59 611,484 +0.07(+0.44%)
May 15, 2014 16.82 16.82 16.42 16.51 483,335 -0.34(-2.02%)
May 14, 2014 16.73 16.87 16.57 16.85 1,207,352 +0.13(+0.77%)
May 13, 2014 16.69 16.85 16.55 16.72 533,436 +0.06(+0.34%)
May 12, 2014 16.63 16.76 16.51 16.67 428,460 +0.05(+0.29%)
May 09, 2014 16.53 16.75 16.47 16.62 1,051,429 +0.08(+0.49%)
May 08, 2014 16.48 16.67 16.40 16.54 646,971 +0.03(+0.20%)
May 07, 2014 16.33 16.50 16.31 16.50 699,741 +0.18(+1.09%)
May 06, 2014 16.34 16.34 16.17 16.33 815,419 -0.04(-0.25%)
May 05, 2014 16.59 16.63 16.35 16.37 606,320 -0.26(-1.56%)
May 02, 2014 16.58 16.88 16.51 16.63 984,072 +0.00(+0.00%)
May 01, 2014 16.50 16.66 16.31 16.63 941,180 +0.14(+0.83%)
Apr 30, 2014 16.42 16.50 16.32 16.49 625,655 +0.08(+0.49%)
Apr 29, 2014 16.74 16.76 16.40 16.41 817,957 -0.37(-2.22%)
Apr 28, 2014 16.54 16.88 16.54 16.78 1,005,924 +0.26(+1.57%)
Apr 25, 2014 16.59 16.67 16.48 16.52 638,711 -0.04(-0.24%)
Apr 24, 2014 16.57 16.72 16.31 16.56 1,385,051 -0.05(-0.29%)
Apr 23, 2014 16.66 16.69 16.50 16.61 1,144,196 -0.06(-0.39%)
Apr 22, 2014 16.39 16.75 16.33 16.67 1,455,576 +0.34(+2.08%)
Apr 21, 2014 16.20 16.45 16.18 16.33 1,917,895 -0.08(-0.49%)
Apr 17, 2014 16.50 16.42 16.42 16.42 765,102 -0.15(-0.93%)
Apr 16, 2014 16.55 16.61 16.46 16.57 1,088,179 +0.02(+0.15%)
Apr 15, 2014 16.47 16.60 16.29 16.54 941,477 +0.06(+0.39%)
Apr 14, 2014 16.67 16.78 16.36 16.48 770,477 -0.18(-1.07%)
Apr 11, 2014 17.10 17.35 16.66 16.66 964,495 -0.45(-2.65%)
Apr 10, 2014 17.23 17.57 17.04 17.11 1,249,658 -0.08(-0.47%)
Apr 09, 2014 17.31 17.33 16.88 17.19 1,805,925 -0.09(-0.52%)
Apr 08, 2014 16.85 17.32 16.79 17.28 1,354,990 +0.40(+2.40%)
Apr 07, 2014 16.82 17.07 16.80 16.88 759,860 +0.04(+0.24%)
Apr 04, 2014 16.61 16.93 16.55 16.84 1,948,487 +0.25(+1.51%)
Apr 03, 2014 16.53 16.63 16.39 16.59 696,116 +0.07(+0.44%)
Apr 02, 2014 16.53 16.63 16.45 16.51 1,321,691 -0.03(-0.20%)
Apr 01, 2014 16.42 16.63 16.33 16.54 2,069,079 -0.04(-0.24%)
Mar 31, 2014 16.60 16.79 16.40 16.59 2,042,508 -0.20(-1.19%)
Mar 28, 2014 16.65 16.84 16.63 16.78 728,023 +0.17(+1.01%)
Mar 27, 2014 16.38 16.64 16.33 16.62 585,403 +0.22(+1.31%)
Mar 26, 2014 16.72 16.72 16.40 16.40 1,168,331 -0.30(-1.82%)
Mar 25, 2014 16.60 16.74 16.48 16.70 972,612 +0.16(+0.96%)
Mar 24, 2014 16.66 16.75 16.23 16.55 1,974,047 -0.07(-0.43%)
Mar 21, 2014 16.58 16.78 16.55 16.62 2,341,884 +0.06(+0.39%)
Mar 20, 2014 16.70 16.71 16.45 16.55 1,019,050 -0.19(-1.14%)
Mar 19, 2014 17.06 17.22 16.71 16.74 1,190,660 -0.29(-1.69%)
Mar 18, 2014 16.94 17.07 16.86 17.03 1,187,937 +0.06(+0.38%)
Mar 17, 2014 17.02 17.15 16.92 16.97 1,612,573 -0.03(-0.19%)
Mar 14, 2014 17.02 17.23 16.97 17.00 660,450 -0.04(-0.23%)
Mar 13, 2014 17.09 17.17 16.96 17.04 781,158 -0.02(-0.14%)
Mar 12, 2014 16.95 17.14 16.91 17.06 1,038,023 +0.09(+0.52%)
Mar 11, 2014 16.96 17.22 16.91 16.98 752,403 +0.02(+0.14%)
Mar 10, 2014 17.07 17.15 16.94 16.95 1,338,182 -0.15(-0.89%)
Mar 07, 2014 17.55 17.57 17.07 17.10 1,929,124 -0.52(-2.94%)
Mar 06, 2014 17.83 17.83 17.59 17.62 752,474 -0.21(-1.16%)
Mar 05, 2014 17.81 18.00 17.61 17.83 1,772,284 +0.07(+0.40%)
Mar 04, 2014 17.74 17.89 17.55 17.76 2,309,770 +0.12(+0.68%)
Mar 03, 2014 17.57 18.53 17.50 17.64 3,377,777 -0.11(-0.63%)
Feb 28, 2014 17.39 17.81 17.33 17.75 2,189,764 +0.32(+1.83%)
Feb 27, 2014 17.48 17.63 17.30 17.43 1,541,231 -0.11(-0.64%)
Feb 26, 2014 17.69 17.89 17.25 17.54 6,185,595 -0.46(-2.57%)
Feb 25, 2014 17.91 18.25 17.87 18.01 2,763,453 +0.14(+0.76%)
Feb 24, 2014 17.57 18.28 17.43 17.87 4,543,465 +0.44(+2.52%)
Feb 21, 2014 17.18 17.47 17.07 17.43 1,174,417 +0.26(+1.53%)
Feb 20, 2014 17.14 17.23 16.99 17.17 908,278 +0.08(+0.47%)
Feb 19, 2014 16.99 17.12 16.95 17.09 1,062,882 +0.10(+0.56%)
Feb 18, 2014 17.18 17.27 16.99 16.99 965,057 -0.20(-1.16%)
Feb 14, 2014 17.10 17.19 17.19 17.19 540,015 +0.04(+0.23%)
Feb 13, 2014 16.87 17.18 16.86 17.15 1,030,087 +0.18(+1.08%)
Feb 12, 2014 16.74 16.97 16.69 16.97 703,543 +0.26(+1.53%)
Feb 11, 2014 16.67 16.79 16.63 16.71 654,552 +0.00(+0.00%)
Feb 10, 2014 16.56 16.73 16.44 16.71 653,381 +0.18(+1.06%)
Feb 07, 2014 16.52 16.64 16.40 16.54 1,168,650 +0.03(+0.19%)
Feb 06, 2014 16.56 16.66 16.49 16.51 825,952 -0.02(-0.10%)
Feb 05, 2014 16.56 16.67 16.47 16.52 1,770,630 -0.05(-0.29%)
Feb 04, 2014 16.09 16.60 15.96 16.57 2,602,460 +0.49(+3.08%)
Feb 03, 2014 16.14 16.14 15.96 16.07 2,708,537 -0.06(-0.40%)
Jan 31, 2014 15.90 16.19 15.84 16.14 1,235,198 +0.10(+0.65%)
Jan 30, 2014 16.05 16.16 15.99 16.03 1,082,569 +0.10(+0.60%)
Jan 29, 2014 15.77 15.97 15.76 15.94 3,536,498 +0.03(+0.20%)
Jan 28, 2014 15.86 15.94 15.84 15.91 1,169,792 +0.09(+0.55%)
Jan 27, 2014 15.96 16.00 15.77 15.82 1,330,310 -0.06(-0.40%)
Jan 24, 2014 15.90 15.95 15.86 15.88 988,188 -0.09(-0.55%)
Jan 23, 2014 16.02 16.06 15.93 15.97 883,754 -0.02(-0.15%)
Jan 22, 2014 16.08 16.10 15.94 15.99 814,884 -0.05(-0.30%)
Jan 21, 2014 16.07 16.18 15.99 16.04 949,483 +0.03(+0.20%)
Jan 17, 2014 16.03 16.01 16.01 16.01 1,297,517 -0.06(-0.35%)
Jan 16, 2014 15.99 16.07 15.87 16.07 2,481,788 -0.14(-0.84%)
Jan 15, 2014 16.21 16.32 16.10 16.20 907,330 -0.01(-0.05%)
Jan 14, 2014 16.16 16.47 16.16 16.21 920,141 +0.01(+0.05%)
Jan 13, 2014 16.41 16.47 16.12 16.20 1,353,126 -0.27(-1.65%)
Jan 10, 2014 16.76 16.78 16.43 16.47 1,279,893 -0.18(-1.05%)
Jan 09, 2014 16.78 16.85 16.39 16.65 1,016,992 -0.08(-0.48%)
Jan 08, 2014 17.27 17.28 16.45 16.73 2,678,202 -0.62(-3.59%)
Jan 07, 2014 17.14 17.42 17.04 17.35 782,797 +0.20(+1.16%)
Jan 06, 2014 17.27 17.42 17.14 17.15 1,367,126 -0.11(-0.65%)
Jan 03, 2014 17.10 17.39 16.99 17.26 731,031 +0.21(+1.22%)
Jan 02, 2014 16.85 17.06 16.78 17.06 991,207 +0.16(+0.94%)
Dec 31, 2013 17.14 16.90 16.90 16.90 1,723,974 -0.24(-1.42%)
Dec 30, 2013 17.04 17.18 17.02 17.14 676,033 +0.12(+0.69%)
Dec 27, 2013 16.86 17.05 16.78 17.02 653,774 +0.21(+1.26%)
Dec 26, 2013 17.01 17.12 16.77 16.81 839,934 -0.09(-0.56%)
Dec 24, 2013 17.02 17.09 16.84 16.90 595,841 -0.16(-0.92%)
Dec 23, 2013 17.29 17.34 16.77 17.06 2,400,275 -0.13(-0.78%)
Dec 20, 2013 16.92 17.20 16.85 17.20 1,447,111 +0.31(+1.82%)
Dec 19, 2013 16.97 17.05 16.75 16.89 1,015,346 -0.17(-1.01%)
Dec 18, 2013 16.62 17.11 16.57 17.06 1,952,501 +0.31(+1.83%)
Dec 17, 2013 16.56 16.80 16.49 16.75 1,182,075 +0.17(+1.00%)
Dec 16, 2013 16.74 16.75 16.46 16.59 937,434 -0.08(-0.47%)
Dec 13, 2013 16.49 16.76 16.33 16.67 1,260,777 +0.27(+1.63%)
Dec 12, 2013 16.58 16.61 16.27 16.40 2,572,210 -0.11(-0.67%)
Dec 11, 2013 16.72 16.77 16.48 16.51 1,437,723 -0.11(-0.66%)
Dec 10, 2013 16.64 16.82 16.60 16.62 2,054,737 +0.00(+0.00%)
Dec 09, 2013 16.48 16.75 16.46 16.62 1,204,188 +0.15(+0.91%)
Dec 06, 2013 16.54 16.73 16.45 16.47 1,238,365 +0.01(+0.05%)
Dec 05, 2013 16.35 16.50 16.20 16.46 1,257,273 +0.06(+0.38%)
Dec 04, 2013 16.18 16.52 16.14 16.40 1,172,401 +0.07(+0.43%)
Dec 03, 2013 15.98 16.39 15.94 16.33 1,294,036 +0.26(+1.62%)
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.