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 (%)
Jul 29, 2016 24.00 24.73 24.00 24.36 727,771 +0.09(+0.36%)
Jul 28, 2016 23.90 24.42 23.79 24.28 334,181 +0.41(+1.70%)
Jul 27, 2016 24.11 24.18 23.78 23.87 306,701 -0.25(-1.04%)
Jul 26, 2016 24.35 24.48 24.01 24.12 346,741 -0.29(-1.17%)
Jul 25, 2016 24.38 24.43 24.18 24.41 499,592 +0.04(+0.18%)
Jul 22, 2016 23.94 24.48 23.94 24.36 971,511 +0.44(+1.84%)
Jul 21, 2016 24.15 24.24 23.78 23.92 594,290 -0.38(-1.56%)
Jul 20, 2016 24.10 24.47 24.00 24.30 551,338 +0.27(+1.11%)
Jul 19, 2016 23.87 24.23 23.81 24.03 1,171,988 +0.22(+0.94%)
Jul 18, 2016 23.84 23.84 23.54 23.81 396,276 +0.06(+0.25%)
Jul 15, 2016 24.12 24.17 23.59 23.75 744,788 -0.30(-1.26%)
Jul 14, 2016 24.24 24.33 23.97 24.05 595,435 -0.29(-1.17%)
Jul 13, 2016 24.37 24.39 24.13 24.34 736,941 +0.09(+0.39%)
Jul 12, 2016 24.17 24.41 24.17 24.24 538,719 +0.03(+0.14%)
Jul 11, 2016 24.19 24.27 23.97 24.21 639,833 +0.13(+0.54%)
Jul 08, 2016 23.86 24.13 23.78 24.08 637,863 +0.29(+1.23%)
Jul 07, 2016 23.93 23.99 23.73 23.78 518,785 -0.18(-0.76%)
Jul 06, 2016 23.90 24.15 23.87 23.97 1,123,655 +0.01(+0.04%)
Jul 05, 2016 23.33 23.98 23.30 23.96 805,163 +0.60(+2.55%)
Jul 01, 2016 23.27 23.36 23.36 23.36 649,350 +0.16(+0.71%)
Jun 30, 2016 23.02 23.28 22.83 23.20 942,146 +0.25(+1.09%)
Jun 29, 2016 22.46 23.00 22.46 22.95 706,562 +0.57(+2.53%)
Jun 28, 2016 22.17 22.52 22.05 22.38 1,065,303 +0.34(+1.56%)
Jun 27, 2016 22.78 22.90 21.95 22.04 1,146,206 -0.85(-3.72%)
Jun 24, 2016 23.11 23.36 22.78 22.89 925,507 -0.80(-3.37%)
Jun 23, 2016 23.47 23.70 23.40 23.69 725,087 +0.38(+1.62%)
Jun 22, 2016 23.33 23.64 23.28 23.31 707,460 -0.03(-0.15%)
Jun 21, 2016 23.25 23.40 23.10 23.34 382,632 +0.09(+0.37%)
Jun 20, 2016 23.37 23.46 23.12 23.26 559,077 +0.02(+0.07%)
Jun 17, 2016 23.15 23.33 22.96 23.24 1,409,185 +0.13(+0.56%)
Jun 16, 2016 23.06 23.23 22.78 23.11 578,826 +0.00(+0.00%)
Jun 15, 2016 23.00 23.21 22.99 23.11 534,303 +0.09(+0.41%)
Jun 14, 2016 22.99 23.09 22.87 23.02 420,004 -0.05(-0.22%)
Jun 13, 2016 22.73 23.21 22.73 23.07 567,640 +0.34(+1.47%)
Jun 10, 2016 22.90 23.00 22.66 22.73 702,382 -0.38(-1.64%)
Jun 09, 2016 22.93 23.21 22.83 23.11 611,753 +0.12(+0.52%)
Jun 08, 2016 22.67 23.06 22.67 22.99 784,855 +0.16(+0.71%)
Jun 07, 2016 22.50 22.84 22.50 22.83 526,482 +0.33(+1.45%)
Jun 06, 2016 22.77 22.81 22.33 22.50 479,419 -0.21(-0.91%)
Jun 03, 2016 22.83 23.07 22.51 22.71 470,813 -0.01(-0.04%)
Jun 02, 2016 22.71 22.83 22.48 22.72 510,762 -0.05(-0.23%)
Jun 01, 2016 22.36 22.83 22.33 22.77 713,144 +0.22(+0.99%)
May 31, 2016 22.41 22.63 22.24 22.54 767,092 +0.15(+0.65%)
May 27, 2016 22.44 22.40 22.40 22.40 542,635 -0.06(-0.27%)
May 26, 2016 22.44 22.66 22.41 22.46 585,373 +0.04(+0.19%)
May 25, 2016 22.28 22.49 22.14 22.41 591,618 +0.09(+0.38%)
May 24, 2016 21.66 22.48 21.37 22.33 931,561 +0.80(+3.71%)
May 23, 2016 21.36 21.61 21.27 21.53 599,060 +0.18(+0.85%)
May 20, 2016 21.44 21.71 21.20 21.35 742,186 +0.04(+0.20%)
May 19, 2016 21.27 21.50 20.88 21.31 1,040,556 -0.18(-0.84%)
May 18, 2016 21.84 21.85 21.26 21.49 896,521 -0.39(-1.77%)
May 17, 2016 22.59 22.65 21.79 21.87 872,566 -0.79(-3.49%)
May 16, 2016 22.32 22.79 22.17 22.66 562,390 +0.34(+1.50%)
May 13, 2016 22.28 22.45 22.22 22.33 508,239 -0.09(-0.42%)
May 12, 2016 22.29 22.57 22.21 22.42 934,563 +0.19(+0.85%)
May 11, 2016 22.31 22.34 22.05 22.23 397,053 -0.09(-0.38%)
May 10, 2016 22.72 22.72 22.32 22.32 644,149 -0.27(-1.22%)
May 09, 2016 22.61 22.78 22.48 22.60 754,026 +0.03(+0.11%)
May 06, 2016 22.33 22.58 22.33 22.57 613,473 +0.23(+1.04%)
May 05, 2016 22.18 22.55 22.17 22.34 684,987 +0.28(+1.25%)
May 04, 2016 22.35 22.59 22.02 22.06 1,532,542 -0.42(-1.87%)
May 03, 2016 22.47 22.59 22.34 22.48 641,689 -0.19(-0.83%)
May 02, 2016 22.05 22.72 22.02 22.67 1,092,732 +0.71(+3.25%)
Apr 29, 2016 22.06 22.26 21.88 21.96 1,263,784 -0.15(-0.70%)
Apr 28, 2016 21.08 22.21 21.08 22.11 1,210,965 +0.66(+3.08%)
Apr 27, 2016 21.26 21.49 21.07 21.45 534,898 +0.15(+0.73%)
Apr 26, 2016 21.51 21.52 21.13 21.30 594,576 -0.15(-0.72%)
Apr 25, 2016 21.28 21.50 21.28 21.45 907,272 +0.07(+0.32%)
Apr 22, 2016 21.07 21.47 21.07 21.38 634,622 +0.34(+1.59%)
Apr 21, 2016 21.10 21.37 20.90 21.05 650,897 -0.05(-0.24%)
Apr 20, 2016 21.04 21.18 20.89 21.10 542,330 +0.05(+0.25%)
Apr 19, 2016 21.13 21.16 20.77 21.05 633,518 -0.08(-0.37%)
Apr 18, 2016 20.94 21.20 20.85 21.13 523,296 +0.19(+0.90%)
Apr 15, 2016 20.71 21.41 20.59 20.94 1,062,563 +0.21(+0.99%)
Apr 14, 2016 20.52 20.79 20.40 20.73 954,085 +0.25(+1.22%)
Apr 13, 2016 20.64 20.78 20.22 20.48 953,066 -0.09(-0.42%)
Apr 12, 2016 20.07 20.65 20.07 20.57 525,776 +0.54(+2.70%)
Apr 11, 2016 20.15 20.30 19.77 20.03 809,028 -0.08(-0.38%)
Apr 08, 2016 19.79 20.27 19.72 20.10 446,556 +0.45(+2.27%)
Apr 07, 2016 19.87 19.87 19.53 19.66 463,848 -0.28(-1.42%)
Apr 06, 2016 19.82 19.98 19.44 19.94 388,597 +0.10(+0.52%)
Apr 05, 2016 19.74 19.93 19.72 19.84 426,997 -0.03(-0.13%)
Apr 04, 2016 20.01 20.10 19.77 19.86 466,484 -0.15(-0.73%)
Apr 01, 2016 19.92 20.18 19.30 20.01 562,833 -0.05(-0.26%)
Mar 31, 2016 20.03 20.19 20.02 20.06 569,808 +0.03(+0.17%)
Mar 30, 2016 20.10 20.24 20.01 20.03 691,160 -0.06(-0.30%)
Mar 29, 2016 19.14 20.09 19.14 20.09 865,321 +0.95(+4.95%)
Mar 28, 2016 18.85 19.18 18.85 19.14 308,927 +0.33(+1.77%)
Mar 24, 2016 18.81 18.81 18.81 18.81 447,252 -0.08(-0.41%)
Mar 23, 2016 19.54 19.63 18.88 18.88 578,793 -0.71(-3.62%)
Mar 22, 2016 19.23 19.64 19.12 19.59 491,948 +0.29(+1.50%)
Mar 21, 2016 19.80 19.96 19.28 19.30 822,943 -0.58(-2.92%)
Mar 18, 2016 19.81 19.94 19.57 19.88 1,354,540 +0.14(+0.69%)
Mar 17, 2016 19.28 19.75 19.17 19.75 876,550 +0.44(+2.30%)
Mar 16, 2016 18.68 19.30 18.67 19.30 631,694 +0.53(+2.82%)
Mar 15, 2016 18.55 18.86 18.43 18.77 468,511 +0.08(+0.41%)
Mar 14, 2016 18.60 18.97 18.47 18.70 469,735 +0.09(+0.46%)
Mar 11, 2016 18.29 18.63 18.27 18.61 560,997 +0.45(+2.49%)
Mar 10, 2016 18.32 18.42 17.89 18.16 331,882 -0.05(-0.28%)
Mar 09, 2016 18.15 18.27 18.08 18.21 825,271 +0.12(+0.66%)
Mar 08, 2016 18.51 18.51 17.97 18.09 637,700 -0.44(-2.35%)
Mar 07, 2016 18.40 18.69 18.38 18.52 599,103 -0.03(-0.18%)
Mar 04, 2016 17.87 18.59 17.86 18.56 762,535 +0.75(+4.22%)
Mar 03, 2016 17.75 17.87 17.66 17.81 637,695 +0.03(+0.19%)
Mar 02, 2016 17.75 17.78 17.34 17.77 784,344 -0.05(-0.29%)
Mar 01, 2016 17.10 17.82 17.01 17.82 1,279,514 +0.84(+4.92%)
Feb 29, 2016 17.23 17.46 16.99 16.99 1,283,793 -0.29(-1.68%)
Feb 26, 2016 17.01 17.35 16.84 17.28 1,005,795 +0.29(+1.71%)
Feb 25, 2016 16.31 17.05 15.90 16.99 1,379,441 +0.73(+4.52%)
Feb 24, 2016 16.22 16.36 16.04 16.25 1,026,144 -0.03(-0.21%)
Feb 23, 2016 16.02 16.32 15.95 16.29 923,383 +0.17(+1.06%)
Feb 22, 2016 15.66 16.14 15.71 16.12 977,964 +0.45(+2.89%)
Feb 19, 2016 15.70 15.82 15.62 15.66 1,193,877 -0.15(-0.92%)
Feb 18, 2016 15.80 15.83 15.60 15.81 1,150,907 +0.03(+0.22%)
Feb 17, 2016 15.67 15.90 15.63 15.78 1,500,799 +0.15(+0.93%)
Feb 16, 2016 15.42 15.64 15.33 15.63 999,835 +0.27(+1.78%)
Feb 12, 2016 15.16 15.36 15.36 15.36 1,803,418 +0.27(+1.81%)
Feb 11, 2016 15.02 15.24 14.84 15.08 1,607,965 -0.15(-0.95%)
Feb 10, 2016 15.12 15.48 14.85 15.23 1,111,522 +0.16(+1.08%)
Feb 09, 2016 15.48 15.58 15.00 15.07 2,006,319 -0.56(-3.61%)
Feb 08, 2016 15.80 15.82 15.21 15.63 1,636,739 -0.23(-1.45%)
Feb 05, 2016 16.21 16.24 15.83 15.86 1,406,523 -0.41(-2.52%)
Feb 04, 2016 16.55 16.71 16.14 16.27 1,605,877 -0.34(-2.06%)
Feb 03, 2016 16.51 16.66 16.26 16.61 1,099,191 +0.22(+1.35%)
Feb 02, 2016 17.06 17.53 16.18 16.39 2,549,948 -0.77(-4.48%)
Feb 01, 2016 17.64 17.72 17.13 17.16 1,919,842 -0.59(-3.32%)
Jan 29, 2016 18.01 18.27 17.57 17.75 2,586,671 -0.13(-0.72%)
Jan 28, 2016 18.01 18.25 17.83 17.88 1,269,265 -0.03(-0.14%)
Jan 27, 2016 18.16 18.23 17.80 17.90 987,948 -0.35(-1.92%)
Jan 26, 2016 17.97 18.27 17.88 18.25 1,133,888 +0.33(+1.86%)
Jan 25, 2016 17.81 18.13 17.81 17.92 1,016,182 +0.07(+0.38%)
Jan 22, 2016 17.52 17.92 17.47 17.85 704,598 +0.44(+2.55%)
Jan 21, 2016 17.12 17.66 16.99 17.41 902,765 +0.38(+2.21%)
Jan 20, 2016 17.40 17.50 16.61 17.03 1,356,678 -0.45(-2.59%)
Jan 19, 2016 18.06 18.07 17.29 17.48 1,087,339 -0.45(-2.52%)
Jan 15, 2016 17.93 17.94 17.94 17.94 991,733 -0.28(-1.55%)
Jan 14, 2016 18.00 18.47 17.83 18.22 1,390,695 +0.26(+1.47%)
Jan 13, 2016 17.87 18.39 17.77 17.95 1,191,520 +0.09(+0.48%)
Jan 12, 2016 18.56 18.56 17.60 17.87 1,657,435 -0.58(-3.15%)
Jan 11, 2016 18.81 19.09 18.42 18.45 1,264,917 -0.32(-1.73%)
Jan 08, 2016 18.87 19.14 18.38 18.77 1,180,993 -0.03(-0.18%)
Jan 07, 2016 19.10 19.30 18.79 18.81 1,358,359 -0.55(-2.87%)
Jan 06, 2016 19.40 19.72 19.34 19.36 2,708,137 -0.20(-1.00%)
Jan 05, 2016 19.40 19.68 19.23 19.56 1,158,301 +0.16(+0.84%)
Jan 04, 2016 19.59 19.59 19.09 19.40 1,036,816 -0.41(-2.07%)
Dec 31, 2015 20.20 19.80 19.80 19.80 803,020 -0.40(-1.97%)
Dec 30, 2015 20.13 20.28 20.07 20.20 632,898 +0.01(+0.04%)
Dec 29, 2015 19.97 20.20 19.88 20.20 945,766 +0.31(+1.54%)
Dec 28, 2015 19.75 19.89 19.58 19.89 538,416 +0.13(+0.64%)
Dec 24, 2015 19.80 19.76 19.76 19.76 317,506 -0.03(-0.17%)
Dec 23, 2015 19.87 19.93 19.66 19.80 677,812 -0.02(-0.09%)
Dec 22, 2015 19.69 19.89 19.58 19.81 1,026,680 +0.19(+0.95%)
Dec 21, 2015 19.62 19.68 19.36 19.63 937,724 +0.14(+0.70%)
Dec 18, 2015 19.47 19.61 19.24 19.49 1,730,884 -0.05(-0.26%)
Dec 17, 2015 19.74 19.92 19.49 19.54 1,328,687 +0.13(+0.66%)
Dec 16, 2015 19.17 19.52 19.14 19.41 985,075 +0.35(+1.82%)
Dec 15, 2015 18.80 19.10 18.72 19.07 1,043,903 +0.36(+1.90%)
Dec 14, 2015 18.47 18.73 18.40 18.71 1,111,276 +0.22(+1.19%)
Dec 11, 2015 18.66 18.83 18.44 18.49 1,565,991 -0.34(-1.80%)
Dec 10, 2015 19.14 19.24 18.76 18.83 1,426,187 -0.28(-1.46%)
Dec 09, 2015 19.33 19.54 19.11 19.11 1,110,046 -0.27(-1.40%)
Dec 08, 2015 19.52 19.62 19.25 19.38 956,494 -0.22(-1.13%)
Dec 07, 2015 19.70 19.83 19.48 19.60 988,170 -0.14(-0.69%)
Dec 04, 2015 19.47 19.84 19.47 19.74 780,954 +0.28(+1.44%)
Dec 03, 2015 19.85 20.17 19.46 19.46 1,331,836 -0.42(-2.09%)
Dec 02, 2015 20.03 20.23 19.74 19.87 1,618,543 -0.22(-1.10%)
Dec 01, 2015 20.01 20.42 19.99 20.09 1,732,096 +0.16(+0.81%)
Nov 30, 2015 20.49 20.53 19.85 19.93 1,366,423 -0.52(-2.53%)
Nov 27, 2015 20.43 20.58 20.37 20.45 561,493 -0.01(-0.04%)
Nov 25, 2015 20.15 20.46 20.46 20.46 632,536 +0.29(+1.43%)
Nov 24, 2015 20.27 20.40 19.92 20.17 662,639 -0.18(-0.88%)
Nov 23, 2015 20.32 20.53 20.25 20.35 902,503 +0.03(+0.13%)
Nov 20, 2015 20.08 20.36 19.99 20.32 1,122,542 +0.31(+1.53%)
Nov 19, 2015 19.69 20.02 19.51 20.02 2,083,800 +0.35(+1.77%)
Nov 18, 2015 19.30 19.70 19.15 19.67 1,746,322 +0.43(+2.25%)
Nov 17, 2015 19.16 19.43 19.10 19.24 985,020 +0.03(+0.13%)
Nov 16, 2015 18.99 19.24 18.92 19.21 832,068 +0.20(+1.03%)
Nov 13, 2015 18.98 19.19 18.94 19.02 1,136,563 +0.03(+0.18%)
Nov 12, 2015 18.78 19.09 18.69 18.98 1,121,023 +0.15(+0.81%)
Nov 11, 2015 18.53 18.88 18.49 18.83 833,633 +0.30(+1.60%)
Nov 10, 2015 18.33 18.63 18.31 18.53 1,688,809 +0.21(+1.16%)
Nov 09, 2015 18.52 18.98 18.23 18.32 1,609,488 -0.31(-1.68%)
Nov 06, 2015 18.77 19.02 18.61 18.63 1,584,618 -0.39(-2.05%)
Nov 05, 2015 19.04 19.17 18.90 19.02 654,309 -0.03(-0.18%)
Nov 04, 2015 19.09 19.34 18.91 19.06 1,245,893 -0.01(-0.04%)
Nov 03, 2015 18.97 19.16 18.84 19.07 1,159,883 +0.03(+0.18%)
Nov 02, 2015 18.51 19.19 18.38 19.03 1,863,518 +0.58(+3.13%)
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%)
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.