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 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%)
Apr 01, 2010 22.32 22.20 22.20 22.20 1,745,739 +0.04(+0.20%)
Mar 31, 2010 22.08 22.40 21.97 22.15 2,916,851 -0.01(-0.03%)
Mar 30, 2010 22.17 22.22 22.05 22.16 2,029,446 +0.08(+0.37%)
Mar 29, 2010 22.14 22.27 21.93 22.08 1,208,266 -0.01(-0.06%)
Mar 26, 2010 22.50 22.56 22.05 22.09 1,368,980 -0.38(-1.68%)
Mar 25, 2010 22.38 22.79 22.28 22.47 1,039,294 +0.19(+0.85%)
Mar 24, 2010 22.00 22.42 22.00 22.28 1,388,251 +0.15(+0.68%)
Mar 23, 2010 22.06 22.22 21.85 22.13 1,832,723 +0.11(+0.48%)
Mar 22, 2010 21.67 22.05 21.57 22.02 1,691,543 +0.24(+1.10%)
Mar 19, 2010 22.22 22.23 21.68 21.78 2,134,634 -0.41(-1.84%)
Mar 18, 2010 22.32 22.34 22.09 22.19 1,365,394 -0.23(-1.01%)
Mar 17, 2010 22.20 22.48 22.00 22.42 1,021,048 +0.32(+1.45%)
Mar 16, 2010 21.64 22.15 21.64 22.10 897,715 +0.48(+2.21%)
Mar 15, 2010 21.41 21.70 21.36 21.62 686,437 -0.06(-0.29%)
Mar 12, 2010 21.77 21.89 21.54 21.68 1,404,775 +0.03(+0.12%)
Mar 11, 2010 21.38 21.66 21.29 21.66 1,291,956 +0.03(+0.15%)
Mar 10, 2010 21.72 21.80 21.41 21.62 2,461,070 -0.14(-0.64%)
Mar 09, 2010 21.66 22.27 21.57 21.76 1,654,227 +0.00(+0.00%)
Mar 08, 2010 21.42 21.83 21.38 21.76 838,795 +0.33(+1.52%)
Mar 05, 2010 21.10 21.51 21.00 21.44 1,475,011 +0.46(+2.19%)
Mar 04, 2010 20.98 21.13 20.86 20.98 1,413,563 +0.01(+0.06%)
Mar 03, 2010 21.22 21.30 20.93 20.97 1,156,735 -0.18(-0.83%)
Mar 02, 2010 21.36 21.42 21.07 21.14 1,469,811 -0.23(-1.06%)
Mar 01, 2010 21.18 21.47 21.08 21.37 1,211,866 +0.29(+1.37%)
Feb 26, 2010 21.03 21.32 20.97 21.08 1,439,130 +0.03(+0.15%)
Feb 25, 2010 20.54 21.10 20.46 21.05 1,634,770 +0.22(+1.06%)
Feb 24, 2010 20.49 20.84 20.34 20.83 1,743,865 +0.40(+1.94%)
Feb 23, 2010 20.25 20.50 20.24 20.43 1,542,309 +0.07(+0.34%)
Feb 22, 2010 20.59 20.59 20.25 20.36 1,661,941 -0.03(-0.12%)
Feb 19, 2010 20.25 20.42 20.20 20.39 1,118,621 +0.06(+0.28%)
Feb 18, 2010 20.13 20.44 20.00 20.33 1,076,409 +0.20(+1.00%)
Feb 17, 2010 20.04 20.17 19.95 20.13 1,298,173 +0.15(+0.75%)
Feb 16, 2010 19.84 20.01 19.70 19.98 2,571,942 +0.31(+1.57%)
Feb 12, 2010 19.34 19.67 19.67 19.67 1,623,830 +0.09(+0.45%)
Feb 11, 2010 19.34 19.61 19.06 19.58 1,801,425 +0.10(+0.52%)
Feb 10, 2010 19.37 19.61 19.09 19.48 1,438,559 +0.04(+0.23%)
Feb 09, 2010 19.92 19.95 19.38 19.44 1,334,309 -0.64(-3.19%)
Feb 08, 2010 20.10 20.29 19.61 20.08 1,413,358 +0.06(+0.31%)
Feb 05, 2010 19.86 20.17 19.48 20.02 2,173,014 +0.20(+1.01%)
Feb 04, 2010 20.37 20.46 19.81 19.82 2,243,187 -0.78(-3.78%)
Feb 03, 2010 20.68 20.74 20.41 20.59 1,535,216 -0.22(-1.06%)
Feb 02, 2010 20.69 20.95 20.47 20.81 3,468,265 +0.14(+0.67%)
Feb 01, 2010 20.69 20.76 20.48 20.68 1,368,449 +0.18(+0.86%)
Jan 29, 2010 20.88 21.00 20.43 20.50 1,936,245 -0.25(-1.18%)
Jan 28, 2010 21.16 21.20 20.68 20.75 1,345,761 -0.30(-1.43%)
Jan 27, 2010 21.20 21.32 20.83 21.05 2,273,283 -0.21(-1.00%)
Jan 26, 2010 21.66 21.77 21.20 21.26 1,493,827 -0.51(-2.34%)
Jan 25, 2010 21.88 22.03 21.44 21.77 1,221,949 +0.14(+0.67%)
Jan 22, 2010 22.01 22.25 21.52 21.62 1,868,161 -0.47(-2.13%)
Jan 21, 2010 22.54 22.72 22.07 22.10 1,295,886 -0.50(-2.22%)
Jan 20, 2010 22.50 22.64 22.33 22.60 885,298 -0.18(-0.77%)
Jan 19, 2010 22.29 22.82 22.19 22.78 1,039,420 +0.53(+2.37%)
Jan 15, 2010 22.17 22.25 22.25 22.25 1,272,013 +0.01(+0.06%)
Jan 14, 2010 22.26 22.40 22.12 22.23 1,139,884 -0.13(-0.56%)
Jan 13, 2010 21.88 22.40 21.88 22.36 981,933 +0.47(+2.15%)
Jan 12, 2010 22.35 22.56 21.67 21.89 1,655,459 -0.69(-3.06%)
Jan 11, 2010 22.49 22.59 22.40 22.58 1,429,274 +0.30(+1.33%)
Jan 08, 2010 22.21 22.51 22.15 22.28 1,243,657 -0.08(-0.34%)
Jan 07, 2010 21.95 22.44 21.81 22.36 1,772,578 +0.36(+1.66%)
Jan 06, 2010 21.78 22.05 21.65 22.00 2,223,099 +0.25(+1.13%)
Jan 05, 2010 21.22 21.76 21.22 21.75 3,238,643 +0.58(+2.76%)
Jan 04, 2010 21.62 21.77 20.98 21.17 1,671,086 -0.28(-1.29%)
Dec 31, 2009 21.95 21.44 21.44 21.44 1,435,016 -0.51(-2.34%)
Dec 30, 2009 21.85 21.99 21.68 21.96 833,318 +0.04(+0.17%)
Dec 29, 2009 22.14 22.30 21.84 21.92 897,135 -0.22(-0.98%)
Dec 28, 2009 22.13 22.47 22.01 22.14 910,871 +0.14(+0.62%)
Dec 24, 2009 21.95 22.08 21.83 22.00 371,087 +0.16(+0.74%)
Dec 23, 2009 21.79 22.03 21.75 21.84 838,637 +0.11(+0.49%)
Dec 22, 2009 21.56 21.73 21.53 21.73 910,101 +0.25(+1.19%)
Dec 21, 2009 21.49 21.55 21.34 21.48 690,644 +0.25(+1.20%)
Dec 18, 2009 21.16 21.32 20.92 21.23 1,858,145 +0.01(+0.03%)
Dec 17, 2009 21.20 21.42 20.99 21.22 1,745,293 -0.39(-1.81%)
Dec 16, 2009 21.58 21.77 21.46 21.61 1,626,350 +0.00(+0.00%)
Dec 15, 2009 21.46 21.65 21.33 21.61 1,310,972 +0.01(+0.06%)
Dec 14, 2009 21.32 21.65 21.28 21.60 1,592,292 +0.51(+2.41%)
Dec 11, 2009 20.81 21.14 20.72 21.09 1,348,497 +0.46(+2.22%)
Dec 10, 2009 20.85 20.97 20.52 20.63 2,089,824 +0.01(+0.03%)
Dec 09, 2009 20.62 20.91 20.48 20.62 1,392,754 +0.04(+0.21%)
Dec 08, 2009 20.20 20.97 20.17 20.58 1,434,739 +0.11(+0.55%)
Dec 07, 2009 20.86 20.95 20.33 20.47 1,550,515 -0.43(-2.05%)
Dec 04, 2009 20.75 21.16 20.57 20.90 2,277,057 +0.65(+3.19%)
Dec 03, 2009 20.19 20.74 20.15 20.25 1,887,105 +0.11(+0.55%)
Dec 02, 2009 19.68 20.23 19.48 20.14 1,572,464 +0.48(+2.46%)
Dec 01, 2009 19.32 19.69 19.10 19.66 2,070,578 +0.62(+3.26%)
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%)
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.