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 (%)
Sep 30, 2005 27.58 27.93 27.55 27.88 690,342 +0.30(+1.08%)
Sep 29, 2005 27.09 27.58 26.81 27.58 665,676 +0.51(+1.88%)
Sep 28, 2005 27.57 27.63 26.94 27.07 648,586 -0.50(-1.80%)
Sep 27, 2005 27.84 27.84 27.14 27.56 579,101 -0.15(-0.54%)
Sep 26, 2005 27.74 27.77 27.53 27.71 579,584 +0.04(+0.13%)
Sep 23, 2005 27.68 27.73 27.20 27.68 452,059 +0.25(+0.93%)
Sep 22, 2005 27.23 27.61 26.93 27.42 1,044,703 +0.13(+0.48%)
Sep 21, 2005 27.70 27.71 27.18 27.29 392,569 -0.50(-1.81%)
Sep 20, 2005 27.99 28.13 27.73 27.79 419,009 -0.07(-0.27%)
Sep 19, 2005 27.89 27.94 27.73 27.87 591,192 -0.07(-0.24%)
Sep 16, 2005 27.91 28.03 27.73 27.94 817,545 +0.03(+0.11%)
Sep 15, 2005 27.99 28.09 27.81 27.91 335,981 -0.08(-0.29%)
Sep 14, 2005 28.10 28.18 27.99 27.99 593,449 -0.09(-0.31%)
Sep 13, 2005 28.22 28.22 27.96 28.07 733,549 -0.14(-0.51%)
Sep 12, 2005 28.14 28.28 27.97 28.22 493,332 +0.08(+0.29%)
Sep 09, 2005 28.12 28.19 28.01 28.14 743,706 +0.07(+0.27%)
Sep 08, 2005 28.05 28.12 27.87 28.06 548,630 -0.05(-0.18%)
Sep 07, 2005 28.27 28.28 27.91 28.11 342,108 -0.22(-0.79%)
Sep 06, 2005 27.42 28.38 27.42 28.33 656,808 +0.89(+3.23%)
Sep 02, 2005 27.47 27.71 27.30 27.45 317,119 -0.03(-0.11%)
Sep 01, 2005 27.33 28.06 27.26 27.48 609,410 +0.16(+0.57%)
Aug 31, 2005 26.99 27.32 26.92 27.32 1,370,044 +0.34(+1.26%)
Aug 30, 2005 27.02 27.11 26.86 26.98 533,959 -0.05(-0.18%)
Aug 29, 2005 27.17 27.29 26.94 27.03 512,839 -0.23(-0.84%)
Aug 26, 2005 27.60 27.62 27.21 27.26 234,252 -0.32(-1.17%)
Aug 25, 2005 27.68 27.73 27.48 27.58 194,269 -0.03(-0.11%)
Aug 24, 2005 27.56 27.96 27.56 27.61 233,284 +0.07(+0.25%)
Aug 23, 2005 27.52 27.74 27.32 27.55 272,300 +0.00(+0.00%)
Aug 22, 2005 27.50 27.72 27.47 27.55 343,236 +0.12(+0.43%)
Aug 19, 2005 27.56 27.70 27.34 27.43 322,278 -0.17(-0.61%)
Aug 18, 2005 27.71 27.76 27.48 27.60 359,681 -0.20(-0.71%)
Aug 17, 2005 27.97 28.01 27.54 27.79 477,210 -0.17(-0.62%)
Aug 16, 2005 28.05 28.20 27.92 27.97 287,615 -0.11(-0.38%)
Aug 15, 2005 28.04 28.35 27.79 28.07 322,923 +0.06(+0.22%)
Aug 12, 2005 27.65 28.12 27.52 28.01 255,694 +0.30(+1.10%)
Aug 11, 2005 27.58 27.91 27.44 27.71 670,512 +0.05(+0.18%)
Aug 10, 2005 27.92 28.28 27.60 27.66 532,186 -0.16(-0.56%)
Aug 09, 2005 27.74 28.25 27.68 27.81 501,393 +0.14(+0.49%)
Aug 08, 2005 28.47 28.47 27.54 27.68 673,414 -0.89(-3.11%)
Aug 05, 2005 29.23 29.23 27.61 28.56 803,841 -0.73(-2.50%)
Aug 04, 2005 29.58 29.74 29.29 29.30 687,118 -0.44(-1.48%)
Aug 03, 2005 29.73 29.77 29.40 29.74 336,143 -0.04(-0.15%)
Aug 02, 2005 29.51 29.78 29.44 29.78 406,596 +0.18(+0.61%)
Aug 01, 2005 29.62 29.74 29.40 29.60 307,929 -0.12(-0.40%)
Jul 29, 2005 29.74 29.83 29.62 29.72 345,332 -0.07(-0.23%)
Jul 28, 2005 29.75 29.93 29.59 29.79 415,624 +0.10(+0.33%)
Jul 27, 2005 29.76 29.76 29.49 29.69 401,920 -0.01(-0.02%)
Jul 26, 2005 29.52 29.85 29.45 29.69 301,964 +0.26(+0.89%)
Jul 25, 2005 29.31 29.54 29.21 29.43 308,574 +0.11(+0.36%)
Jul 22, 2005 29.08 29.33 28.99 29.33 186,369 +0.30(+1.05%)
Jul 21, 2005 29.36 29.48 28.87 29.02 420,944 -0.35(-1.18%)
Jul 20, 2005 28.84 29.42 28.78 29.37 284,069 +0.47(+1.61%)
Jul 19, 2005 28.94 29.30 28.88 28.90 480,918 +0.09(+0.30%)
Jul 18, 2005 28.59 28.94 28.48 28.82 353,232 +0.10(+0.35%)
Jul 15, 2005 29.15 29.15 28.35 28.72 765,954 +0.37(+1.31%)
Jul 14, 2005 29.20 29.40 28.28 28.35 1,276,859 -1.00(-3.40%)
Jul 13, 2005 29.63 29.63 29.28 29.35 457,863 -0.19(-0.65%)
Jul 12, 2005 29.40 29.66 29.26 29.54 458,186 +0.09(+0.32%)
Jul 11, 2005 29.09 29.57 29.03 29.44 300,191 +0.38(+1.32%)
Jul 08, 2005 28.61 29.23 28.45 29.06 329,855 +0.37(+1.30%)
Jul 07, 2005 28.32 28.73 28.27 28.69 416,108 +0.21(+0.74%)
Jul 06, 2005 28.19 28.69 28.12 28.48 679,540 +0.26(+0.92%)
Jul 05, 2005 27.91 28.52 27.88 28.22 750,316 +0.24(+0.84%)
Jul 01, 2005 27.63 28.17 27.63 27.98 1,737,303 -0.12(-0.42%)
Jun 30, 2005 28.33 28.37 27.97 28.10 645,362 -0.15(-0.53%)
Jun 29, 2005 28.33 28.43 28.23 28.25 430,295 -0.05(-0.18%)
Jun 28, 2005 28.53 28.59 28.22 28.30 1,297,818 -0.17(-0.61%)
Jun 27, 2005 28.50 28.64 28.43 28.47 187,982 -0.04(-0.13%)
Jun 24, 2005 28.59 28.68 28.44 28.51 573,780 -0.04(-0.15%)
Jun 23, 2005 28.63 28.81 28.53 28.55 467,214 -0.07(-0.24%)
Jun 22, 2005 28.84 28.84 28.58 28.62 298,256 -0.11(-0.37%)
Jun 21, 2005 29.00 29.00 28.56 28.72 396,439 -0.25(-0.86%)
Jun 20, 2005 28.97 29.15 28.81 28.97 309,380 -0.06(-0.21%)
Jun 17, 2005 28.83 29.04 28.68 29.03 483,336 +0.36(+1.25%)
Jun 16, 2005 28.47 28.77 28.35 28.68 407,724 +0.18(+0.63%)
Jun 15, 2005 28.44 28.51 28.26 28.50 322,761 +0.15(+0.53%)
Jun 14, 2005 28.16 28.37 28.07 28.35 295,515 +0.20(+0.73%)
Jun 13, 2005 28.04 28.19 27.96 28.14 442,225 +0.05(+0.18%)
Jun 10, 2005 28.20 28.20 27.96 28.09 239,572 +0.02(+0.09%)
Jun 09, 2005 28.07 28.17 27.92 28.07 266,012 +0.03(+0.11%)
Jun 08, 2005 28.22 28.48 28.04 28.04 276,008 -0.12(-0.42%)
Jun 07, 2005 28.20 28.50 27.97 28.15 416,914 +0.17(+0.62%)
Jun 06, 2005 27.85 28.08 27.78 27.98 264,722 +0.18(+0.65%)
Jun 03, 2005 27.79 28.07 27.74 27.80 312,282 +0.07(+0.25%)
Jun 02, 2005 27.79 28.07 27.73 27.73 547,018 -0.03(-0.11%)
Jun 01, 2005 27.43 27.81 27.39 27.76 410,626 +0.42(+1.52%)
May 31, 2005 27.29 27.48 27.23 27.35 274,395 +0.13(+0.48%)
May 27, 2005 27.11 27.22 27.04 27.22 205,716 +0.14(+0.53%)
May 26, 2005 27.23 27.42 26.95 27.07 327,920 -0.15(-0.55%)
May 25, 2005 27.50 27.50 27.11 27.22 452,543 -0.27(-0.99%)
May 24, 2005 27.81 27.82 27.37 27.50 658,743 -0.32(-1.16%)
May 23, 2005 27.51 27.82 27.50 27.82 375,803 +0.22(+0.79%)
May 20, 2005 27.47 27.64 27.39 27.60 301,158 -0.02(-0.07%)
May 19, 2005 27.70 27.76 27.60 27.62 551,210 +0.07(+0.27%)
May 18, 2005 27.26 27.62 27.26 27.55 729,035 +0.44(+1.62%)
May 17, 2005 26.76 27.23 26.61 27.11 740,643 +0.30(+1.11%)
May 16, 2005 26.45 26.81 26.45 26.81 216,034 +0.26(+0.98%)
May 13, 2005 26.70 26.84 26.42 26.55 700,660 -0.05(-0.19%)
May 12, 2005 26.92 27.09 26.33 26.60 991,984 -0.29(-1.08%)
May 11, 2005 26.98 27.14 26.78 26.89 416,108 -0.09(-0.32%)
May 10, 2005 27.33 27.33 26.73 26.98 944,102 -0.51(-1.85%)
May 09, 2005 27.20 27.48 27.01 27.48 548,630 +0.17(+0.61%)
May 06, 2005 27.50 27.50 27.01 27.32 366,129 -0.13(-0.47%)
May 05, 2005 27.32 27.48 27.16 27.45 435,776 +0.06(+0.23%)
May 04, 2005 26.98 27.43 26.80 27.39 791,427 +0.42(+1.54%)
May 03, 2005 27.17 27.39 26.86 26.97 356,940 -0.27(-0.98%)
May 02, 2005 27.29 27.37 26.90 27.24 317,441 -0.05(-0.18%)
Apr 29, 2005 26.91 27.29 26.66 27.29 864,621 +0.40(+1.48%)
Apr 28, 2005 27.03 27.09 26.78 26.89 356,940 -0.14(-0.53%)
Apr 27, 2005 26.89 27.11 26.68 27.03 346,299 +0.25(+0.93%)
Apr 26, 2005 26.89 27.04 26.73 26.78 477,049 -0.16(-0.58%)
Apr 25, 2005 26.38 26.94 26.38 26.94 359,519 +0.43(+1.64%)
Apr 22, 2005 26.42 26.55 26.35 26.50 334,853 +0.06(+0.23%)
Apr 21, 2005 26.42 26.48 26.24 26.44 374,513 +0.09(+0.33%)
Apr 20, 2005 26.50 26.51 26.33 26.36 651,811 -0.14(-0.54%)
Apr 19, 2005 26.52 26.54 26.37 26.50 528,155 +0.14(+0.52%)
Apr 18, 2005 26.42 26.45 26.17 26.36 461,088 +0.01(+0.05%)
Apr 15, 2005 26.41 26.49 26.18 26.35 425,136 -0.02(-0.09%)
Apr 14, 2005 26.67 26.67 26.30 26.37 393,053 -0.21(-0.79%)
Apr 13, 2005 26.58 26.72 26.45 26.58 283,907 +0.01(+0.05%)
Apr 12, 2005 26.13 26.61 26.05 26.57 427,232 +0.39(+1.49%)
Apr 11, 2005 26.21 26.21 26.09 26.18 301,803 +0.01(+0.02%)
Apr 08, 2005 26.45 26.45 26.11 26.18 307,768 -0.16(-0.59%)
Apr 07, 2005 25.91 26.37 25.91 26.33 953,936 +0.42(+1.63%)
Apr 06, 2005 25.83 26.14 25.79 25.91 723,715 +0.17(+0.65%)
Apr 05, 2005 25.68 26.01 25.59 25.74 1,789,699 +0.06(+0.22%)
Apr 04, 2005 25.90 25.90 25.43 25.69 1,082,428 -0.09(-0.34%)
Apr 01, 2005 26.25 26.40 25.47 25.77 1,013,104 -0.50(-1.89%)
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%)
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.