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 (%)
Oct 30, 2015 19.00 19.06 18.39 18.46 1,730,612 -0.55(-2.90%)
Oct 29, 2015 18.88 19.61 18.52 19.01 2,185,538 -0.01(-0.04%)
Oct 28, 2015 18.95 19.09 18.62 19.02 1,141,410 +0.03(+0.13%)
Oct 27, 2015 18.72 18.99 18.57 18.99 1,360,630 +0.25(+1.31%)
Oct 26, 2015 18.78 18.86 18.54 18.74 900,029 -0.03(-0.14%)
Oct 23, 2015 18.66 18.89 18.56 18.77 1,562,545 +0.11(+0.59%)
Oct 22, 2015 18.70 19.03 18.54 18.66 1,785,408 +0.03(+0.18%)
Oct 21, 2015 18.45 18.79 18.36 18.63 1,638,747 +0.15(+0.83%)
Oct 20, 2015 18.20 18.69 18.07 18.47 3,187,941 +0.23(+1.26%)
Oct 19, 2015 17.90 18.25 17.85 18.24 1,309,776 +0.32(+1.80%)
Oct 16, 2015 17.76 18.15 17.74 17.92 1,911,575 +0.20(+1.10%)
Oct 15, 2015 17.60 17.75 17.49 17.73 1,339,934 +0.15(+0.87%)
Oct 14, 2015 17.55 17.70 17.53 17.57 990,047 +0.04(+0.24%)
Oct 13, 2015 17.51 17.69 17.38 17.53 512,652 -0.08(-0.43%)
Oct 12, 2015 17.63 17.74 17.53 17.61 544,409 +0.00(+0.00%)
Oct 09, 2015 17.54 17.63 17.49 17.61 828,860 +0.07(+0.39%)
Oct 08, 2015 17.24 17.57 17.18 17.54 1,879,774 +0.28(+1.62%)
Oct 07, 2015 17.01 17.26 16.98 17.26 1,269,556 +0.31(+1.80%)
Oct 06, 2015 16.82 17.06 16.79 16.95 1,051,400 +0.10(+0.60%)
Oct 05, 2015 16.37 16.87 16.35 16.85 859,213 +0.57(+3.49%)
Oct 02, 2015 16.12 16.31 16.05 16.28 1,684,370 +0.11(+0.68%)
Oct 01, 2015 15.94 16.25 15.84 16.17 2,483,483 +0.29(+1.82%)
Sep 30, 2015 16.16 16.21 15.54 15.89 2,485,323 -0.15(-0.94%)
Sep 29, 2015 16.16 16.24 15.97 16.04 1,748,411 -0.07(-0.42%)
Sep 28, 2015 16.41 16.47 16.00 16.11 1,699,941 -0.36(-2.20%)
Sep 25, 2015 16.64 16.74 16.45 16.47 919,494 -0.09(-0.56%)
Sep 24, 2015 16.60 16.79 16.38 16.56 967,653 -0.08(-0.46%)
Sep 23, 2015 16.64 16.74 16.46 16.64 1,042,759 +0.07(+0.41%)
Sep 22, 2015 16.66 16.78 16.47 16.57 1,053,512 -0.21(-1.25%)
Sep 21, 2015 16.68 16.83 16.63 16.78 1,198,293 +0.15(+0.91%)
Sep 18, 2015 16.61 16.89 16.56 16.63 3,006,385 -0.13(-0.75%)
Sep 17, 2015 16.74 16.88 16.58 16.75 1,564,662 +0.03(+0.15%)
Sep 16, 2015 16.80 16.90 16.60 16.73 1,058,550 -0.08(-0.50%)
Sep 15, 2015 16.57 16.90 16.55 16.81 945,249 +0.27(+1.63%)
Sep 14, 2015 16.58 16.66 16.44 16.54 1,071,891 +0.02(+0.10%)
Sep 11, 2015 16.08 16.65 16.08 16.53 1,854,886 +0.47(+2.93%)
Sep 10, 2015 15.77 16.26 15.50 16.05 1,288,616 +0.28(+1.76%)
Sep 09, 2015 15.88 15.99 15.72 15.78 1,025,698 +0.00(+0.00%)
Sep 08, 2015 15.55 15.89 15.49 15.78 1,230,083 +0.32(+2.07%)
Sep 04, 2015 15.22 15.46 15.46 15.46 1,319,057 +0.09(+0.60%)
Sep 03, 2015 15.45 15.56 15.15 15.36 606,235 +0.02(+0.11%)
Sep 02, 2015 15.49 15.57 15.18 15.35 781,343 +0.00(+0.00%)
Sep 01, 2015 15.52 15.72 15.26 15.35 792,976 -0.41(-2.62%)
Aug 31, 2015 16.16 16.16 15.69 15.76 1,444,287 -0.41(-2.55%)
Aug 28, 2015 16.00 16.18 15.66 16.17 839,431 +0.20(+1.26%)
Aug 27, 2015 15.76 16.06 15.57 15.97 1,357,710 +0.34(+2.21%)
Aug 26, 2015 15.85 15.85 15.32 15.63 1,240,869 +0.14(+0.92%)
Aug 25, 2015 16.34 16.38 15.45 15.48 1,420,788 -0.52(-3.26%)
Aug 24, 2015 16.37 16.57 16.01 16.00 1,588,806 -0.88(-5.18%)
Aug 21, 2015 17.01 17.18 16.87 16.88 1,061,849 -0.39(-2.24%)
Aug 20, 2015 17.33 17.37 17.12 17.27 1,059,084 -0.12(-0.68%)
Aug 19, 2015 17.39 17.46 17.13 17.38 881,920 -0.12(-0.67%)
Aug 18, 2015 17.55 17.63 17.48 17.50 1,009,139 -0.10(-0.57%)
Aug 17, 2015 17.54 17.77 17.43 17.60 1,955,853 +0.06(+0.34%)
Aug 14, 2015 17.47 17.61 17.36 17.54 754,041 +0.03(+0.19%)
Aug 13, 2015 17.59 17.66 17.33 17.51 612,084 -0.13(-0.72%)
Aug 12, 2015 17.55 17.66 17.44 17.64 1,001,872 -0.03(-0.14%)
Aug 11, 2015 17.44 17.71 17.41 17.66 687,346 +0.13(+0.77%)
Aug 10, 2015 17.54 17.64 17.41 17.53 527,564 +0.03(+0.14%)
Aug 07, 2015 17.41 17.54 17.33 17.50 684,523 +0.03(+0.19%)
Aug 06, 2015 17.39 17.49 17.27 17.47 775,001 +0.10(+0.58%)
Aug 05, 2015 17.50 17.55 17.29 17.37 513,909 -0.10(-0.58%)
Aug 04, 2015 17.54 17.65 17.43 17.47 1,048,633 -0.07(-0.38%)
Aug 03, 2015 17.53 17.60 17.35 17.54 933,083 +0.00(+0.00%)
Jul 31, 2015 17.47 17.70 17.41 17.54 1,038,670 +0.13(+0.72%)
Jul 30, 2015 17.49 17.56 17.34 17.41 1,030,223 -0.16(-0.91%)
Jul 29, 2015 17.37 17.59 17.22 17.57 1,525,937 +0.18(+1.02%)
Jul 28, 2015 17.24 17.46 17.17 17.39 1,925,660 +0.24(+1.37%)
Jul 27, 2015 17.04 17.36 16.98 17.16 2,088,656 +0.24(+1.44%)
Jul 24, 2015 16.94 17.02 16.84 16.91 1,380,993 -0.05(-0.30%)
Jul 23, 2015 17.21 17.43 16.87 16.96 1,477,437 -0.09(-0.54%)
Jul 22, 2015 16.22 17.18 16.22 17.06 4,373,812 +0.89(+5.52%)
Jul 21, 2015 16.24 16.32 16.12 16.16 1,423,971 -0.04(-0.26%)
Jul 20, 2015 16.16 16.26 16.02 16.21 797,064 -0.02(-0.10%)
Jul 17, 2015 16.20 16.29 16.13 16.22 778,814 -0.01(-0.05%)
Jul 16, 2015 16.19 16.38 16.16 16.23 1,320,545 +0.13(+0.78%)
Jul 15, 2015 16.05 16.21 15.95 16.11 1,841,242 -0.01(-0.05%)
Jul 14, 2015 16.14 16.20 16.04 16.11 620,702 -0.01(-0.05%)
Jul 13, 2015 16.05 16.28 16.01 16.12 1,596,974 +0.14(+0.90%)
Jul 10, 2015 15.98 16.16 15.89 15.98 768,858 +0.06(+0.37%)
Jul 09, 2015 15.95 16.05 15.86 15.92 1,535,503 +0.02(+0.11%)
Jul 08, 2015 15.92 16.00 15.77 15.90 1,043,538 -0.13(-0.79%)
Jul 07, 2015 15.93 16.14 15.69 16.03 1,024,352 +0.22(+1.38%)
Jul 06, 2015 15.63 15.86 15.57 15.81 856,585 +0.17(+1.08%)
Jul 02, 2015 15.69 15.64 15.64 15.64 715,088 +0.06(+0.38%)
Jul 01, 2015 15.46 15.63 15.34 15.58 793,212 +0.20(+1.31%)
Jun 30, 2015 15.62 15.92 15.32 15.38 1,204,397 -0.14(-0.91%)
Jun 29, 2015 15.77 15.92 15.51 15.52 938,530 -0.27(-1.69%)
Jun 26, 2015 15.92 15.98 15.76 15.79 1,837,652 -0.14(-0.89%)
Jun 25, 2015 15.96 16.00 15.87 15.93 1,696,535 -0.07(-0.42%)
Jun 24, 2015 15.81 16.01 15.76 16.00 1,809,868 +0.19(+1.21%)
Jun 23, 2015 16.15 16.22 15.81 15.81 2,093,467 -0.40(-2.47%)
Jun 22, 2015 16.36 16.47 16.20 16.21 1,218,508 -0.12(-0.72%)
Jun 19, 2015 16.35 16.36 16.07 16.32 4,221,648 +0.17(+1.03%)
Jun 18, 2015 15.72 16.16 15.64 16.16 1,949,608 +0.44(+2.82%)
Jun 17, 2015 15.51 15.72 15.41 15.72 1,075,745 +0.20(+1.29%)
Jun 16, 2015 15.39 15.57 15.31 15.51 935,592 +0.14(+0.92%)
Jun 15, 2015 15.41 15.44 15.23 15.37 1,161,974 -0.05(-0.32%)
Jun 12, 2015 15.13 15.54 15.07 15.42 1,856,898 +0.27(+1.76%)
Jun 11, 2015 15.06 15.16 14.96 15.16 1,886,977 +0.16(+1.06%)
Jun 10, 2015 14.66 15.31 14.64 15.00 1,675,552 +0.35(+2.39%)
Jun 09, 2015 14.45 14.75 14.37 14.65 1,525,570 +0.18(+1.21%)
Jun 08, 2015 14.40 14.58 14.34 14.47 1,015,904 +0.03(+0.17%)
Jun 05, 2015 14.32 14.54 14.19 14.45 1,122,908 -0.05(-0.35%)
Jun 04, 2015 14.46 14.53 14.35 14.50 1,503,917 +0.08(+0.52%)
Jun 03, 2015 14.20 14.43 14.12 14.42 1,354,687 +0.22(+1.53%)
Jun 02, 2015 14.23 14.29 14.15 14.20 348,551 -0.13(-0.87%)
Jun 01, 2015 14.12 14.44 14.12 14.33 707,281 +0.23(+1.60%)
May 29, 2015 14.28 14.35 14.06 14.10 1,140,699 -0.21(-1.46%)
May 28, 2015 14.44 14.44 14.20 14.31 619,316 -0.12(-0.81%)
May 27, 2015 14.28 14.45 14.20 14.43 452,736 +0.17(+1.17%)
May 26, 2015 14.31 14.32 14.17 14.26 473,624 -0.08(-0.52%)
May 22, 2015 14.38 14.34 14.34 14.34 429,314 -0.09(-0.64%)
May 21, 2015 14.61 14.71 14.38 14.43 528,335 -0.18(-1.20%)
May 20, 2015 14.70 14.73 14.59 14.61 335,009 -0.07(-0.46%)
May 19, 2015 14.83 14.84 14.67 14.67 403,595 -0.22(-1.46%)
May 18, 2015 14.88 14.93 14.72 14.89 543,375 -0.08(-0.56%)
May 15, 2015 14.76 14.98 14.66 14.97 599,206 +0.24(+1.64%)
May 14, 2015 14.52 14.73 14.51 14.73 743,342 +0.22(+1.50%)
May 13, 2015 14.86 14.96 14.49 14.51 577,499 -0.29(-1.97%)
May 12, 2015 14.71 14.82 14.49 14.81 477,956 +0.02(+0.11%)
May 11, 2015 15.04 15.18 14.73 14.79 389,481 -0.34(-2.26%)
May 08, 2015 15.23 15.41 15.12 15.13 599,767 +0.08(+0.55%)
May 07, 2015 14.72 15.08 14.69 15.05 988,216 +0.37(+2.50%)
May 06, 2015 14.61 14.70 14.47 14.68 919,615 +0.06(+0.40%)
May 05, 2015 14.96 15.05 14.59 14.62 664,493 -0.38(-2.50%)
May 04, 2015 15.03 15.12 14.90 15.00 620,753 -0.02(-0.11%)
May 01, 2015 15.03 15.09 14.87 15.01 567,222 +0.03(+0.22%)
Apr 30, 2015 15.08 15.15 14.88 14.98 894,612 -0.19(-1.27%)
Apr 29, 2015 15.35 15.45 15.17 15.17 459,117 -0.33(-2.15%)
Apr 28, 2015 15.51 15.54 15.36 15.51 347,674 -0.05(-0.32%)
Apr 27, 2015 15.64 15.79 15.41 15.56 548,057 -0.03(-0.21%)
Apr 24, 2015 15.67 15.72 15.51 15.59 314,080 -0.03(-0.16%)
Apr 23, 2015 15.35 15.71 15.16 15.62 526,658 +0.36(+2.35%)
Apr 22, 2015 15.25 15.32 15.19 15.26 703,314 -0.01(-0.06%)
Apr 21, 2015 15.41 15.56 15.21 15.26 760,773 -0.05(-0.33%)
Apr 20, 2015 15.39 15.51 15.24 15.31 896,652 -0.02(-0.11%)
Apr 17, 2015 15.48 15.56 15.28 15.33 687,667 -0.23(-1.50%)
Apr 16, 2015 15.54 15.69 15.45 15.56 438,960 -0.03(-0.21%)
Apr 15, 2015 15.67 15.73 15.58 15.60 456,031 -0.06(-0.37%)
Apr 14, 2015 15.76 15.86 15.63 15.66 426,542 -0.05(-0.32%)
Apr 13, 2015 15.71 15.82 15.69 15.71 592,647 +0.04(+0.27%)
Apr 10, 2015 15.80 15.90 15.59 15.67 519,530 -0.01(-0.05%)
Apr 09, 2015 15.87 15.92 15.66 15.67 614,250 -0.22(-1.37%)
Apr 08, 2015 16.04 16.07 15.82 15.89 689,308 -0.13(-0.83%)
Apr 07, 2015 16.35 16.35 16.02 16.02 395,551 -0.34(-2.09%)
Apr 06, 2015 16.12 16.38 16.12 16.37 468,764 +0.26(+1.61%)
Apr 02, 2015 15.97 16.11 16.11 16.11 362,814 +0.14(+0.89%)
Apr 01, 2015 15.93 16.07 15.80 15.97 443,303 +0.00(+0.00%)
Mar 31, 2015 16.05 16.08 15.75 15.97 912,875 -0.14(-0.87%)
Mar 30, 2015 15.88 16.11 15.85 16.11 372,813 +0.28(+1.78%)
Mar 27, 2015 15.79 15.84 15.66 15.82 426,116 +0.03(+0.21%)
Mar 26, 2015 15.88 15.98 15.75 15.79 465,588 -0.12(-0.78%)
Mar 25, 2015 16.18 16.27 15.90 15.92 450,832 -0.28(-1.74%)
Mar 24, 2015 16.33 16.39 16.18 16.20 518,751 -0.17(-1.01%)
Mar 23, 2015 16.39 16.56 16.29 16.36 439,915 -0.03(-0.20%)
Mar 20, 2015 16.06 16.50 16.04 16.40 1,577,449 +0.40(+2.48%)
Mar 19, 2015 16.02 16.16 15.95 16.00 449,170 -0.10(-0.62%)
Mar 18, 2015 15.77 16.15 15.64 16.10 1,136,196 +0.33(+2.10%)
Mar 17, 2015 15.78 15.91 15.68 15.77 611,537 -0.06(-0.37%)
Mar 16, 2015 15.54 15.90 15.44 15.82 790,460 +0.33(+2.14%)
Mar 13, 2015 15.65 15.65 15.42 15.49 395,622 -0.15(-0.95%)
Mar 12, 2015 15.39 15.68 15.37 15.64 528,546 +0.31(+2.00%)
Mar 11, 2015 15.22 15.36 15.08 15.34 1,064,236 +0.11(+0.71%)
Mar 10, 2015 14.99 15.28 14.91 15.23 828,630 +0.19(+1.27%)
Mar 09, 2015 15.12 15.24 14.96 15.04 561,277 +0.02(+0.11%)
Mar 06, 2015 15.21 15.22 14.96 15.02 666,683 -0.56(-3.61%)
Mar 05, 2015 15.80 15.86 15.55 15.58 486,885 -0.13(-0.84%)
Mar 04, 2015 15.82 15.86 15.65 15.72 456,083 -0.14(-0.89%)
Mar 03, 2015 15.86 15.92 15.71 15.86 556,135 -0.05(-0.31%)
Mar 02, 2015 15.62 15.94 15.61 15.91 624,664 +0.33(+2.13%)
Feb 27, 2015 15.73 15.74 15.49 15.58 1,135,757 -0.14(-0.90%)
Feb 26, 2015 15.81 15.87 15.69 15.72 493,371 -0.12(-0.78%)
Feb 25, 2015 15.86 16.07 15.82 15.84 364,657 -0.05(-0.31%)
Feb 24, 2015 15.99 15.99 15.80 15.89 544,867 -0.18(-1.13%)
Feb 23, 2015 16.02 16.11 15.87 16.07 617,406 +0.07(+0.41%)
Feb 20, 2015 15.88 16.07 15.84 16.01 919,370 +0.07(+0.47%)
Feb 19, 2015 16.21 16.47 15.72 15.93 1,387,481 -0.37(-2.29%)
Feb 18, 2015 16.26 16.38 16.10 16.31 744,191 +0.05(+0.31%)
Feb 17, 2015 16.40 16.56 16.20 16.26 531,032 -0.15(-0.91%)
Feb 13, 2015 16.42 16.40 16.40 16.40 374,716 -0.02(-0.10%)
Feb 12, 2015 16.23 16.45 16.14 16.42 302,126 +0.29(+1.80%)
Feb 11, 2015 16.11 16.24 16.03 16.13 388,409 -0.02(-0.10%)
Feb 10, 2015 16.19 16.24 16.02 16.15 767,811 +0.00(+0.00%)
Feb 09, 2015 16.23 16.39 16.13 16.15 434,915 -0.07(-0.41%)
Feb 06, 2015 16.55 16.55 16.09 16.21 829,966 -0.37(-2.25%)
Feb 05, 2015 16.42 16.65 16.38 16.59 583,067 +0.19(+1.16%)
Feb 04, 2015 16.40 16.51 16.32 16.40 378,478 -0.11(-0.65%)
Feb 03, 2015 16.16 16.50 16.09 16.50 545,330 +0.34(+2.10%)
Feb 02, 2015 16.20 16.31 16.09 16.16 1,112,895 +0.01(+0.05%)
Jan 30, 2015 16.19 16.26 16.15 16.16 990,146 -0.03(-0.20%)
Jan 29, 2015 16.21 16.23 16.08 16.19 1,539,847 +0.03(+0.20%)
Jan 28, 2015 16.31 16.41 16.11 16.16 806,828 -0.12(-0.71%)
Jan 27, 2015 16.35 16.52 16.25 16.27 594,462 -0.12(-0.76%)
Jan 26, 2015 16.22 16.43 16.09 16.40 783,689 +0.18(+1.12%)
Jan 23, 2015 16.39 16.49 16.12 16.21 904,361 -0.16(-0.96%)
Jan 22, 2015 16.26 16.44 16.16 16.37 1,008,177 +0.22(+1.38%)
Jan 21, 2015 16.12 16.28 16.06 16.15 508,429 -0.02(-0.15%)
Jan 20, 2015 16.45 16.45 16.09 16.17 730,987 -0.20(-1.21%)
Jan 16, 2015 16.03 16.39 15.95 16.37 673,884 +0.33(+2.06%)
Jan 15, 2015 16.07 16.11 15.92 16.04 762,234 -0.02(-0.15%)
Jan 14, 2015 15.85 16.10 15.78 16.07 625,812 +0.10(+0.62%)
Jan 13, 2015 16.02 16.19 15.80 15.97 642,395 -0.03(-0.21%)
Jan 12, 2015 15.84 16.02 15.83 16.00 517,466 +0.16(+0.99%)
Jan 09, 2015 15.86 15.93 15.67 15.84 488,650 -0.03(-0.21%)
Jan 08, 2015 15.85 15.97 15.68 15.87 921,395 +0.02(+0.16%)
Jan 07, 2015 16.06 16.07 15.79 15.85 1,074,685 -0.17(-1.09%)
Jan 06, 2015 16.13 16.21 15.89 16.02 1,019,314 -0.05(-0.31%)
Jan 05, 2015 15.95 16.22 15.90 16.07 1,043,259 +0.08(+0.52%)
Jan 02, 2015 15.76 16.05 15.73 15.99 686,122 +0.33(+2.12%)
Dec 31, 2014 15.98 15.66 15.66 15.66 732,860 -0.30(-1.90%)
Dec 30, 2014 15.73 16.00 15.69 15.96 897,990 +0.24(+1.51%)
Dec 29, 2014 15.57 15.80 15.57 15.72 954,086 +0.13(+0.84%)
Dec 26, 2014 15.68 15.72 15.58 15.59 795,186 -0.07(-0.42%)
Dec 24, 2014 15.77 15.66 15.66 15.66 426,375 -0.02(-0.16%)
Dec 23, 2014 15.63 15.77 15.49 15.68 1,262,423 +0.12(+0.74%)
Dec 22, 2014 15.19 15.61 15.19 15.57 1,585,287 +0.36(+2.38%)
Dec 19, 2014 15.08 15.26 15.07 15.21 1,764,533 +0.09(+0.60%)
Dec 18, 2014 15.09 15.13 14.98 15.12 2,661,344 +0.09(+0.60%)
Dec 17, 2014 14.87 15.08 14.72 15.03 2,317,635 +0.22(+1.50%)
Dec 16, 2014 15.05 15.05 14.79 14.80 1,958,899 -0.25(-1.69%)
Dec 15, 2014 15.44 15.49 15.00 15.06 1,518,567 -0.35(-2.24%)
Dec 12, 2014 15.48 15.61 15.39 15.40 1,066,936 -0.16(-1.00%)
Dec 11, 2014 15.55 15.64 15.53 15.56 1,081,438 +0.01(+0.05%)
Dec 10, 2014 15.72 15.75 15.53 15.55 865,033 -0.17(-1.10%)
Dec 09, 2014 15.49 15.78 15.46 15.72 1,433,774 +0.12(+0.79%)
Dec 08, 2014 15.73 15.95 15.57 15.60 1,212,538 -0.12(-0.78%)
Dec 05, 2014 15.76 15.87 15.67 15.72 1,263,225 -0.12(-0.78%)
Dec 04, 2014 15.69 15.88 15.54 15.85 779,087 +0.17(+1.10%)
Dec 03, 2014 15.69 15.79 15.66 15.68 849,424 +0.01(+0.05%)
Dec 02, 2014 15.67 15.86 15.52 15.67 694,184 +0.00(+0.00%)
Dec 01, 2014 15.73 15.83 15.67 15.67 930,845 -0.12(-0.78%)
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%)
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.