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 (%)
Mar 31, 2009 11.72 12.41 11.51 12.29 5,426,257 +0.89(+7.78%)
Mar 30, 2009 11.74 11.88 11.31 11.40 3,508,661 -1.04(-8.37%)
Mar 26, 2009 11.81 12.51 11.47 12.44 4,809,429 +0.68(+5.75%)
Mar 25, 2009 12.04 12.24 10.73 11.77 4,516,692 +0.04(+0.37%)
Mar 24, 2009 12.48 12.82 11.67 11.72 4,742,712 -1.18(-9.14%)
Mar 23, 2009 11.81 12.96 11.79 12.90 5,517,061 +2.35(+22.28%)
Mar 20, 2009 11.50 11.50 10.55 10.55 5,041,758 -1.01(-8.77%)
Mar 19, 2009 11.79 11.99 11.26 11.56 4,278,683 -0.11(-0.93%)
Mar 18, 2009 10.13 11.79 10.06 11.67 4,958,595 +0.84(+7.79%)
Mar 17, 2009 9.906 10.85 9.633 10.83 3,485,318 +0.94(+9.54%)
Mar 16, 2009 11.16 11.19 9.869 9.887 3,116,037 -1.15(-10.40%)
Mar 13, 2009 11.19 11.21 10.55 11.03 0 -0.14(-1.28%)
Mar 12, 2009 10.23 11.25 9.986 11.18 3,708,454 +0.89(+8.62%)
Mar 11, 2009 10.49 10.74 10.04 10.29 3,801,179 -0.05(-0.48%)
Mar 10, 2009 9.428 10.40 9.230 10.34 5,381,974 +1.32(+14.65%)
Mar 09, 2009 8.926 9.168 8.771 9.019 2,959,706 -0.06(-0.62%)
Mar 06, 2009 9.596 9.614 8.516 9.075 0 -0.22(-2.34%)
Mar 05, 2009 9.931 10.10 9.168 9.292 4,046,409 -0.89(-8.77%)
Mar 04, 2009 10.23 10.57 9.757 10.18 3,267,902 +0.31(+3.14%)
Mar 02, 2009 10.35 10.49 9.862 9.875 4,004,251 -0.72(-6.79%)
Feb 27, 2009 10.45 11.19 10.45 10.59 0 -0.25(-2.29%)
Feb 26, 2009 11.65 11.97 10.76 10.84 3,692,356 -0.83(-7.12%)
Feb 25, 2009 11.86 12.24 11.16 11.67 2,804,190 -0.34(-2.84%)
Feb 24, 2009 11.25 12.06 10.97 12.01 3,507,469 +0.91(+8.21%)
Feb 23, 2009 12.23 12.34 11.03 11.10 3,503,036 -0.82(-6.92%)
Feb 20, 2009 10.52 12.10 10.52 11.93 4,096,169 +0.93(+8.46%)
Feb 19, 2009 11.31 11.67 10.88 11.00 3,799,478 -0.14(-1.28%)
Feb 18, 2009 11.42 11.58 10.60 11.14 4,468,347 -0.17(-1.54%)
Feb 17, 2009 11.78 11.80 11.19 11.31 3,487,500 -0.84(-6.94%)
Feb 13, 2009 12.57 12.76 11.92 12.16 2,788,857 -0.70(-5.45%)
Feb 12, 2009 11.91 13.06 11.88 12.86 3,511,698 +0.29(+2.27%)
Feb 11, 2009 12.70 12.86 11.88 12.57 2,930,651 +0.14(+1.10%)
Feb 10, 2009 13.37 13.62 12.38 12.44 2,640,821 -1.24(-9.07%)
Feb 09, 2009 13.62 13.70 13.24 13.68 1,275,786 +0.09(+0.64%)
Feb 06, 2009 12.35 13.68 12.32 13.59 1,989,741 +1.25(+10.16%)
Feb 05, 2009 12.28 12.77 11.68 12.34 2,061,367 -0.09(-0.70%)
Feb 04, 2009 12.83 13.05 12.29 12.42 1,982,992 -0.35(-2.77%)
Feb 03, 2009 13.02 13.24 12.62 12.78 3,344,795 -0.26(-2.00%)
Feb 02, 2009 12.49 13.12 12.27 13.04 1,915,434 +0.43(+3.44%)
Jan 30, 2009 13.32 13.66 12.38 12.60 0 -0.61(-4.60%)
Jan 29, 2009 14.31 14.31 13.12 13.21 2,836,225 -1.33(-9.13%)
Jan 28, 2009 13.70 14.68 13.42 14.54 3,397,288 +1.25(+9.43%)
Jan 27, 2009 13.22 13.55 12.87 13.29 2,237,397 +0.10(+0.75%)
Jan 26, 2009 13.34 13.54 12.79 13.19 1,551,558 -0.16(-1.21%)
Jan 23, 2009 12.57 13.36 12.37 13.35 1,779,791 +0.56(+4.41%)
Jan 22, 2009 13.55 13.55 12.61 12.78 2,744,592 -0.97(-7.04%)
Jan 21, 2009 12.24 13.82 11.98 13.75 2,877,689 +1.72(+14.28%)
Jan 20, 2009 13.87 13.87 11.88 12.03 2,889,814 -2.04(-14.50%)
Jan 16, 2009 13.45 14.26 12.98 14.07 2,687,482 +0.81(+6.13%)
Jan 15, 2009 12.69 13.73 12.02 13.26 2,030,732 +0.61(+4.80%)
Jan 14, 2009 12.80 13.01 12.29 12.65 2,120,799 -0.62(-4.67%)
Jan 13, 2009 12.96 13.49 12.68 13.27 2,220,930 +0.37(+2.88%)
Jan 12, 2009 13.81 13.89 12.59 12.90 2,175,485 -0.99(-7.10%)
Jan 09, 2009 14.13 14.28 13.78 13.89 2,712,400 -0.18(-1.28%)
Jan 08, 2009 13.65 14.33 13.57 14.07 1,645,570 +0.22(+1.57%)
Jan 07, 2009 14.19 14.64 13.70 13.85 1,587,696 -0.59(-4.08%)
Jan 06, 2009 14.02 14.70 13.55 14.44 2,801,180 +0.63(+4.58%)
Jan 05, 2009 14.18 14.56 13.68 13.81 2,480,348 -0.39(-2.75%)
Jan 02, 2009 14.88 14.88 13.99 14.20 0 -1.00(-6.57%)
Jan 01, 2009 14.38 15.51 14.29 15.20 0 +0.00(+0.00%)
Dec 31, 2008 14.38 15.51 14.29 15.20 2,414,590 +0.82(+5.74%)
Dec 30, 2008 13.78 14.38 13.54 14.37 1,366,667 +0.89(+6.58%)
Dec 29, 2008 14.46 14.46 13.29 13.48 1,926,030 -1.10(-7.57%)
Dec 26, 2008 14.25 14.69 14.11 14.59 703,059 +0.34(+2.39%)
Dec 24, 2008 14.27 14.41 13.98 14.25 757,453 -0.01(-0.09%)
Dec 23, 2008 13.62 14.64 13.62 14.26 2,106,668 +0.48(+3.51%)
Dec 22, 2008 14.27 14.42 13.32 13.78 3,462,486 -0.50(-3.48%)
Dec 19, 2008 13.70 14.36 13.09 14.27 2,936,843 +1.06(+8.03%)
Dec 18, 2008 14.84 15.38 13.00 13.21 3,025,664 -1.69(-11.32%)
Dec 17, 2008 14.06 15.79 13.46 14.90 3,037,282 +0.45(+3.09%)
Dec 16, 2008 12.79 14.55 12.34 14.45 4,275,538 +2.10(+16.97%)
Dec 15, 2008 12.85 13.06 11.77 12.36 2,229,440 -0.78(-5.91%)
Dec 12, 2008 11.24 13.13 10.66 13.13 4,105,220 +1.83(+16.19%)
Dec 11, 2008 13.03 13.25 11.23 11.30 4,250,950 -2.12(-15.80%)
Dec 10, 2008 12.34 13.55 12.21 13.42 2,413,877 +1.20(+9.85%)
Dec 09, 2008 13.55 13.60 12.00 12.22 3,640,340 -1.46(-10.70%)
Dec 08, 2008 12.38 13.88 12.16 13.68 3,422,218 +1.54(+12.72%)
Dec 05, 2008 11.06 12.26 10.74 12.14 4,263,543 +0.97(+8.72%)
Dec 04, 2008 11.56 12.16 10.90 11.16 4,759,529 -0.76(-6.40%)
Dec 03, 2008 10.81 11.99 10.28 11.93 3,799,035 +0.81(+7.25%)
Dec 02, 2008 9.279 11.26 9.273 11.12 4,801,902 +2.02(+22.14%)
Dec 01, 2008 11.62 11.62 8.839 9.106 3,831,625 -2.66(-22.61%)
Nov 28, 2008 11.78 11.92 11.47 11.77 1,814,184 -0.02(-0.16%)
Nov 26, 2008 11.28 11.93 10.86 11.79 3,257,846 -0.04(-0.37%)
Nov 25, 2008 11.25 11.94 10.59 11.83 4,436,232 +0.76(+6.84%)
Nov 24, 2008 9.642 11.31 9.391 11.07 4,610,049 +1.62(+17.13%)
Nov 21, 2008 9.087 9.955 8.157 9.453 5,525,983 +0.61(+6.95%)
Nov 20, 2008 10.14 10.43 8.709 8.839 4,289,812 -1.27(-12.58%)
Nov 19, 2008 11.68 11.82 9.924 10.11 3,564,023 -1.85(-15.46%)
Nov 18, 2008 11.58 12.35 11.15 11.96 2,759,798 +0.43(+3.71%)
Nov 17, 2008 12.01 12.37 11.53 11.53 2,187,615 -0.53(-4.42%)
Nov 14, 2008 13.62 13.63 11.96 12.06 0 -1.88(-13.48%)
Nov 13, 2008 12.13 14.09 11.51 13.94 3,098,579 +1.94(+16.18%)
Nov 12, 2008 12.54 12.72 11.93 12.00 1,936,823 -0.86(-6.66%)
Nov 11, 2008 12.50 13.32 12.32 12.86 1,489,381 -0.15(-1.14%)
Nov 10, 2008 14.76 14.76 12.82 13.01 2,232,292 -1.55(-10.65%)
Nov 07, 2008 13.73 14.56 12.92 14.56 1,875,887 +1.36(+10.29%)
Nov 06, 2008 12.88 13.75 12.47 13.20 1,800,675 -0.46(-3.36%)
Nov 05, 2008 14.57 14.77 13.57 13.66 2,249,454 -1.32(-8.82%)
Nov 04, 2008 13.93 15.01 13.79 14.98 1,964,840 +1.05(+7.57%)
Nov 03, 2008 14.07 14.33 13.75 13.93 1,912,523 -0.17(-1.19%)
Oct 31, 2008 12.70 14.11 12.28 14.09 2,351,256 +1.38(+10.83%)
Oct 30, 2008 11.94 12.73 11.72 12.72 1,817,395 +0.65(+5.40%)
Oct 29, 2008 12.54 12.82 11.55 12.06 2,973,016 -0.20(-1.62%)
Oct 28, 2008 11.26 12.27 10.54 12.26 6,174,586 +1.29(+11.76%)
Oct 27, 2008 12.14 12.62 10.91 10.97 3,085,739 -0.94(-7.86%)
Oct 24, 2008 11.82 12.52 11.43 11.91 1,985,260 -0.62(-4.95%)
Oct 23, 2008 12.88 13.31 11.43 12.53 3,291,551 -0.27(-2.13%)
Oct 22, 2008 13.58 13.83 12.46 12.80 2,449,436 -1.17(-8.35%)
Oct 21, 2008 14.42 14.98 13.88 13.97 1,844,872 -0.52(-3.60%)
Oct 20, 2008 14.42 14.69 13.86 14.49 2,020,143 +0.14(+0.95%)
Oct 17, 2008 14.36 15.15 14.23 14.35 0 -0.45(-3.06%)
Oct 16, 2008 14.74 15.07 13.65 14.81 3,511,799 +0.16(+1.10%)
Oct 15, 2008 16.47 17.16 14.20 14.64 2,547,451 -2.29(-13.55%)
Oct 14, 2008 18.45 18.97 15.46 16.94 2,519,749 -1.15(-6.38%)
Oct 13, 2008 18.73 18.93 16.57 18.09 1,984,225 -0.51(-2.77%)
Oct 10, 2008 14.98 18.61 14.08 18.61 5,256,395 +3.57(+23.71%)
Oct 09, 2008 16.94 17.34 15.04 15.04 3,193,062 -1.61(-9.65%)
Oct 08, 2008 16.95 18.22 15.80 16.65 2,777,713 -0.09(-0.52%)
Oct 07, 2008 18.26 18.52 16.68 16.73 2,658,067 -1.41(-7.76%)
Oct 06, 2008 17.77 18.22 16.84 18.14 2,971,955 +0.02(+0.14%)
Oct 03, 2008 19.87 20.16 18.06 18.12 0 -1.43(-7.33%)
Oct 02, 2008 20.21 20.51 19.42 19.55 1,953,685 -0.97(-4.74%)
Oct 01, 2008 20.46 20.66 20.23 20.52 2,487,982 -0.48(-2.30%)
Sep 30, 2008 20.50 21.34 20.03 21.01 2,147,649 +1.04(+5.19%)
Sep 29, 2008 21.85 21.85 19.51 19.97 1,410,183 -2.16(-9.78%)
Sep 26, 2008 20.96 22.47 20.92 22.14 0 +0.56(+2.62%)
Sep 25, 2008 21.24 21.74 21.05 21.57 1,644,508 +0.38(+1.78%)
Sep 24, 2008 21.80 22.63 20.49 21.19 2,535,988 -0.96(-4.34%)
Sep 23, 2008 20.52 22.53 20.52 22.16 1,704,459 +0.61(+2.85%)
Sep 22, 2008 24.25 24.40 21.39 21.54 1,865,047 -3.19(-12.89%)
Sep 19, 2008 26.05 26.21 22.27 24.73 0 +1.36(+5.84%)
Sep 18, 2008 21.25 23.55 19.23 23.37 4,931,668 +1.26(+5.70%)
Sep 17, 2008 23.66 24.15 21.73 22.11 3,112,107 -2.02(-8.36%)
Sep 16, 2008 23.13 24.18 23.02 24.12 2,640,817 +0.74(+3.18%)
Sep 15, 2008 24.61 24.93 23.38 23.38 2,760,161 -2.52(-9.75%)
Sep 12, 2008 25.25 25.90 25.14 25.90 1,145,283 +0.40(+1.56%)
Sep 11, 2008 24.66 25.67 24.48 25.51 2,012,203 +0.35(+1.38%)
Sep 10, 2008 25.57 25.57 24.41 25.16 887,912 -0.04(-0.17%)
Sep 09, 2008 25.75 26.07 24.91 25.20 1,700,332 -0.72(-2.78%)
Sep 08, 2008 26.55 26.55 25.26 25.92 1,929,931 +0.99(+3.96%)
Sep 05, 2008 24.77 24.98 24.37 24.93 0 -0.07(-0.27%)
Sep 04, 2008 25.87 25.87 24.95 25.00 1,131,502 -0.87(-3.36%)
Sep 03, 2008 25.15 25.95 25.05 25.87 1,036,415 +0.64(+2.53%)
Sep 02, 2008 25.41 25.83 24.81 25.23 737,601 +0.16(+0.64%)
Aug 29, 2008 25.00 25.35 24.71 25.07 0 -0.16(-0.64%)
Aug 28, 2008 23.92 25.23 23.92 25.23 882,816 +0.79(+3.22%)
Aug 27, 2008 24.25 24.64 24.15 24.44 544,259 +0.17(+0.69%)
Aug 26, 2008 23.97 24.37 23.78 24.28 999,773 +0.38(+1.61%)
Aug 25, 2008 24.41 24.41 23.84 23.89 687,851 -0.78(-3.17%)
Aug 22, 2008 23.74 24.85 23.74 24.67 0 +0.98(+4.14%)
Aug 21, 2008 23.31 24.00 23.31 23.69 1,049,701 -0.29(-1.19%)
Aug 20, 2008 23.97 24.11 23.70 23.98 1,555,031 +0.05(+0.21%)
Aug 19, 2008 24.46 24.46 23.90 23.93 1,919,786 -0.58(-2.35%)
Aug 18, 2008 25.64 25.64 24.38 24.51 1,796,329 -0.69(-2.73%)
Aug 15, 2008 25.57 25.69 25.05 25.20 0 -0.17(-0.66%)
Aug 14, 2008 24.47 25.48 24.47 25.36 1,749,073 +0.31(+1.24%)
Aug 13, 2008 25.18 25.75 24.95 25.05 1,627,717 -0.65(-2.53%)
Aug 12, 2008 25.84 26.35 25.31 25.70 1,210,055 -0.66(-2.49%)
Aug 11, 2008 25.71 26.67 25.60 26.36 1,351,069 +0.43(+1.67%)
Aug 08, 2008 24.75 26.29 24.75 25.93 2,094,245 +0.71(+2.80%)
Aug 07, 2008 25.11 25.83 25.08 25.22 1,412,895 -0.62(-2.40%)
Aug 06, 2008 25.56 26.03 25.36 25.84 1,374,267 +0.03(+0.12%)
Aug 05, 2008 24.74 25.91 24.48 25.81 1,677,195 +1.35(+5.50%)
Aug 04, 2008 24.46 24.81 24.16 24.46 2,246,691 +0.23(+0.95%)
Aug 01, 2008 23.84 24.40 23.42 24.23 1,535,918 +0.43(+1.80%)
Jul 31, 2008 24.35 24.69 23.43 23.81 1,833,051 -0.26(-1.08%)
Jul 30, 2008 24.53 24.53 23.09 24.07 1,355,323 +0.00(+0.00%)
Jul 29, 2008 24.07 24.35 22.81 24.07 1,842,254 +1.25(+5.49%)
Jul 28, 2008 23.16 23.82 22.73 22.81 982,667 -0.55(-2.36%)
Jul 25, 2008 22.80 23.58 22.65 23.37 1,007,847 +0.52(+2.28%)
Jul 24, 2008 24.20 24.31 22.75 22.84 1,673,500 -1.47(-6.05%)
Jul 23, 2008 23.73 24.54 23.37 24.31 2,075,872 +0.48(+2.03%)
Jul 22, 2008 22.52 23.83 22.32 23.83 1,671,419 +1.02(+4.49%)
Jul 21, 2008 22.68 22.81 21.90 22.81 1,252,902 +0.31(+1.38%)
Jul 18, 2008 22.50 22.53 21.90 22.50 1,049,599 +0.07(+0.33%)
Jul 17, 2008 22.00 22.57 21.48 22.42 1,684,661 +0.31(+1.40%)
Jul 16, 2008 20.41 22.11 20.18 22.11 1,336,182 +1.70(+8.33%)
Jul 15, 2008 20.27 21.09 19.97 20.41 1,355,065 -0.11(-0.54%)
Jul 14, 2008 21.78 21.78 20.49 20.52 1,421,048 -0.74(-3.50%)
Jul 11, 2008 20.72 21.99 20.62 21.27 1,632,381 +0.19(+0.91%)
Jul 10, 2008 20.28 21.25 20.10 21.08 1,212,075 +0.87(+4.33%)
Jul 09, 2008 21.67 21.73 20.06 20.20 1,187,844 -1.51(-6.94%)
Jul 08, 2008 20.36 21.99 20.12 21.71 1,858,482 +1.39(+6.84%)
Jul 07, 2008 20.77 20.77 20.11 20.32 1,634,861 -0.29(-1.41%)
Jul 04, 2008 21.06 21.12 20.61 20.61 826,133 +0.00(+0.00%)
Jul 03, 2008 21.06 21.12 20.61 20.61 826,133 -0.25(-1.22%)
Jul 02, 2008 21.24 21.33 20.87 20.87 931,420 -0.32(-1.52%)
Jul 01, 2008 20.80 21.19 20.55 21.19 1,118,459 -0.01(-0.03%)
Jun 30, 2008 21.31 21.69 20.88 21.19 973,123 -0.21(-0.99%)
Jun 27, 2008 21.48 21.68 21.09 21.41 841,871 -0.16(-0.72%)
Jun 26, 2008 21.95 22.29 21.47 21.56 1,085,506 -0.69(-3.09%)
Jun 25, 2008 22.13 22.63 22.02 22.25 1,012,783 +0.22(+1.01%)
Jun 24, 2008 21.85 22.35 21.54 22.03 604,712 +0.09(+0.40%)
Jun 23, 2008 22.53 22.69 21.91 21.94 884,694 -0.40(-1.80%)
Jun 20, 2008 22.48 22.62 22.01 22.34 1,242,473 -0.32(-1.42%)
Jun 19, 2008 22.01 22.66 21.90 22.66 641,306 +0.62(+2.81%)
Jun 18, 2008 22.24 22.39 21.87 22.04 635,542 -0.35(-1.58%)
Jun 17, 2008 23.08 23.09 22.39 22.40 569,592 -0.57(-2.48%)
Jun 16, 2008 22.70 23.02 22.65 22.97 1,286,849 +0.06(+0.24%)
Jun 13, 2008 22.41 22.93 22.21 22.91 625,611 +0.61(+2.75%)
Jun 12, 2008 22.35 22.55 21.95 22.30 1,661,968 +0.17(+0.76%)
Jun 11, 2008 22.60 22.62 22.09 22.13 1,323,050 -0.56(-2.46%)
Jun 10, 2008 22.71 22.93 22.48 22.69 2,003,825 -0.30(-1.32%)
Jun 09, 2008 23.86 23.95 22.99 22.99 739,727 -0.71(-2.98%)
Jun 06, 2008 24.29 24.40 23.70 23.70 1,034,293 -0.94(-3.80%)
Jun 05, 2008 24.17 24.64 24.09 24.64 915,460 +0.62(+2.58%)
Jun 04, 2008 23.78 24.36 23.61 24.02 1,267,094 +0.29(+1.20%)
Jun 03, 2008 23.73 23.85 23.45 23.73 740,972 +0.16(+0.68%)
Jun 02, 2008 23.82 23.91 23.35 23.57 1,019,832 -0.40(-1.66%)
May 30, 2008 23.82 24.00 23.52 23.97 1,186,504 +0.14(+0.60%)
May 29, 2008 23.51 23.84 23.51 23.82 573,643 +0.27(+1.13%)
May 28, 2008 23.49 23.75 23.48 23.56 468,102 +0.02(+0.11%)
May 27, 2008 23.11 23.66 23.11 23.53 757,487 +0.49(+2.13%)
May 26, 2008 23.00 23.21 22.91 23.04 0 +0.00(+0.00%)
May 23, 2008 23.00 23.21 22.91 23.04 522,516 -0.10(-0.43%)
May 22, 2008 23.29 23.53 23.06 23.14 675,258 -0.14(-0.61%)
May 21, 2008 23.99 24.27 23.29 23.29 880,491 -0.60(-2.52%)
May 20, 2008 24.07 24.21 23.76 23.89 543,993 -0.22(-0.90%)
May 19, 2008 24.20 24.25 24.02 24.10 534,054 -0.07(-0.28%)
May 16, 2008 24.32 24.32 23.92 24.17 782,254 -0.07(-0.28%)
May 15, 2008 23.86 24.24 23.86 24.24 1,054,629 +0.37(+1.56%)
May 14, 2008 23.70 24.10 23.56 23.87 1,199,972 +0.23(+0.97%)
May 13, 2008 23.75 23.79 23.52 23.64 993,688 -0.15(-0.63%)
May 12, 2008 23.69 23.79 23.50 23.79 1,626,279 +0.22(+0.92%)
May 09, 2008 23.48 23.72 23.46 23.57 724,632 -0.02(-0.08%)
May 08, 2008 23.67 23.71 23.43 23.59 1,091,199 +0.05(+0.21%)
May 07, 2008 23.82 24.05 23.48 23.54 772,456 -0.34(-1.43%)
May 06, 2008 23.57 24.05 23.44 23.88 1,323,889 +0.15(+0.63%)
May 05, 2008 23.61 23.84 23.42 23.73 1,244,277 -0.51(-2.10%)
May 02, 2008 23.26 24.81 23.26 24.24 1,311,971 -0.07(-0.31%)
May 01, 2008 24.30 24.53 23.63 24.31 1,911,602 +0.11(+0.46%)
Apr 30, 2008 24.54 24.73 24.04 24.20 1,048,147 -0.42(-1.69%)
Apr 29, 2008 24.79 24.84 24.31 24.62 541,567 -0.30(-1.19%)
Apr 28, 2008 25.16 25.16 24.73 24.92 599,472 -0.19(-0.77%)
Apr 25, 2008 24.79 25.16 24.68 25.11 870,742 +0.34(+1.35%)
Apr 24, 2008 23.72 24.77 23.47 24.77 1,160,789 +0.29(+1.17%)
Apr 23, 2008 23.99 24.61 23.84 24.49 825,868 +0.55(+2.31%)
Apr 22, 2008 23.75 24.00 23.62 23.94 629,396 +0.10(+0.42%)
Apr 21, 2008 23.94 24.00 23.77 23.84 609,807 -0.26(-1.08%)
Apr 18, 2008 24.56 24.69 23.98 24.10 748,929 -0.16(-0.64%)
Apr 17, 2008 23.91 24.36 23.79 24.25 646,236 +0.25(+1.06%)
Apr 16, 2008 23.57 24.03 23.46 24.00 1,668,156 +0.58(+2.46%)
Apr 15, 2008 23.42 23.52 23.17 23.42 1,441,619 +0.16(+0.69%)
Apr 14, 2008 23.29 23.57 23.24 23.26 533,308 +0.02(+0.08%)
Apr 11, 2008 23.12 23.55 23.01 23.24 612,868 -0.17(-0.72%)
Apr 10, 2008 23.04 23.71 22.99 23.41 1,938,344 +0.29(+1.23%)
Apr 09, 2008 23.84 24.00 23.12 23.12 1,211,490 -0.60(-2.54%)
Apr 08, 2008 23.88 24.08 23.64 23.73 1,242,402 -0.40(-1.67%)
Apr 07, 2008 24.40 24.40 23.99 24.13 789,728 -0.18(-0.74%)
Apr 04, 2008 24.46 24.69 24.10 24.31 1,352,694 -0.16(-0.63%)
Apr 03, 2008 23.43 24.56 23.24 24.46 1,549,006 +0.89(+3.79%)
Apr 02, 2008 23.27 23.67 23.24 23.57 1,726,946 +0.21(+0.90%)
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.