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 (%)
Nov 30, 2010 20.83 20.90 20.68 20.81 1,685,407 -0.22(-1.03%)
Nov 29, 2010 20.49 21.09 20.42 21.02 1,626,846 +0.44(+2.13%)
Nov 26, 2010 20.55 20.67 20.46 20.59 341,160 -0.12(-0.57%)
Nov 24, 2010 20.53 20.70 20.70 20.70 1,220,169 +0.35(+1.74%)
Nov 23, 2010 20.15 20.38 20.13 20.35 941,704 -0.08(-0.38%)
Nov 22, 2010 20.35 20.55 20.32 20.43 1,160,099 +0.03(+0.13%)
Nov 19, 2010 20.32 20.46 20.02 20.40 1,683,634 +0.07(+0.32%)
Nov 18, 2010 20.64 20.64 20.19 20.34 1,864,033 +0.02(+0.10%)
Nov 17, 2010 20.49 20.64 20.23 20.32 1,463,387 -0.10(-0.51%)
Nov 16, 2010 21.18 21.19 20.32 20.42 1,660,390 -0.89(-4.18%)
Nov 15, 2010 21.57 21.61 21.25 21.31 1,075,963 -0.20(-0.94%)
Nov 12, 2010 21.72 21.86 21.22 21.52 1,662,096 -0.35(-1.59%)
Nov 11, 2010 21.72 21.99 21.59 21.86 804,526 -0.01(-0.06%)
Nov 10, 2010 21.64 21.90 21.48 21.88 865,414 +0.29(+1.37%)
Nov 09, 2010 22.60 22.60 21.44 21.58 1,435,778 -0.92(-4.11%)
Nov 08, 2010 22.37 22.58 22.07 22.51 873,446 -0.03(-0.15%)
Nov 05, 2010 22.12 22.62 22.02 22.54 1,241,888 +0.41(+1.87%)
Nov 04, 2010 21.96 22.18 21.83 22.13 1,481,341 +0.39(+1.78%)
Nov 03, 2010 21.65 21.79 21.52 21.74 1,139,117 +0.11(+0.52%)
Nov 02, 2010 21.87 21.97 21.56 21.63 1,828,045 -0.14(-0.63%)
Nov 01, 2010 22.13 22.18 21.56 21.77 1,154,887 -0.24(-1.10%)
Oct 29, 2010 21.80 22.11 21.77 22.01 949,374 +0.13(+0.60%)
Oct 28, 2010 22.07 22.23 21.36 21.88 1,816,397 +0.04(+0.18%)
Oct 27, 2010 21.78 21.92 21.62 21.84 1,153,001 -0.62(-2.77%)
Oct 25, 2010 22.60 22.86 22.45 22.46 1,569,545 +0.06(+0.26%)
Oct 22, 2010 22.14 22.42 21.94 22.40 1,060,751 +0.33(+1.51%)
Oct 21, 2010 22.04 22.28 21.86 22.07 816,422 +0.10(+0.48%)
Oct 20, 2010 21.44 22.07 21.42 21.96 956,170 +0.64(+3.01%)
Oct 19, 2010 21.22 21.61 21.11 21.32 1,101,379 -0.16(-0.76%)
Oct 18, 2010 21.40 21.52 21.32 21.48 1,277,780 +0.09(+0.40%)
Oct 15, 2010 21.61 21.66 21.32 21.40 673,289 -0.05(-0.24%)
Oct 14, 2010 21.44 21.61 21.35 21.45 840,393 -0.03(-0.12%)
Oct 13, 2010 21.47 21.63 21.31 21.48 1,275,044 +0.14(+0.64%)
Oct 12, 2010 21.33 21.40 21.24 21.34 840,021 +0.01(+0.06%)
Oct 11, 2010 21.44 21.48 21.27 21.33 551,647 -0.07(-0.34%)
Oct 08, 2010 21.40 21.61 21.20 21.40 796,326 -0.11(-0.52%)
Oct 07, 2010 21.67 21.70 21.45 21.51 919,541 -0.03(-0.15%)
Oct 06, 2010 21.70 21.72 21.32 21.54 1,118,526 -0.24(-1.08%)
Oct 05, 2010 21.49 21.91 21.33 21.78 1,346,748 +0.49(+2.28%)
Oct 04, 2010 21.14 21.33 21.09 21.29 1,150,234 +0.13(+0.62%)
Oct 01, 2010 21.16 21.35 20.90 21.16 1,028,714 +0.02(+0.08%)
Sep 30, 2010 21.14 21.33 20.96 21.14 8,354 +0.12(+0.59%)
Sep 29, 2010 21.12 21.16 20.86 21.02 1,450,406 -0.10(-0.46%)
Sep 28, 2010 21.07 21.17 20.72 21.12 6,694 +0.10(+0.46%)
Sep 27, 2010 21.40 21.40 21.02 21.02 1,265,553 -0.39(-1.81%)
Sep 24, 2010 20.95 21.43 20.95 21.41 1,243,980 +0.78(+3.79%)
Sep 23, 2010 21.05 21.14 20.61 20.63 861,521 -0.61(-2.86%)
Sep 22, 2010 21.44 21.52 21.20 21.23 873,971 -0.24(-1.11%)
Sep 21, 2010 21.69 21.78 21.41 21.47 976,481 -0.23(-1.04%)
Sep 20, 2010 21.21 21.75 21.20 21.70 730,342 +0.60(+2.85%)
Sep 17, 2010 21.10 21.19 20.91 21.10 574,247 -0.06(-0.27%)
Sep 15, 2010 21.15 21.23 20.87 21.16 1,180,652 +0.01(+0.03%)
Sep 14, 2010 21.23 21.36 21.09 21.15 751,532 -0.19(-0.88%)
Sep 13, 2010 21.30 21.46 21.13 21.34 952,369 +0.29(+1.38%)
Sep 10, 2010 20.75 21.07 20.61 21.05 625,447 +0.36(+1.72%)
Sep 09, 2010 21.07 21.07 20.58 20.69 1,177 -0.08(-0.37%)
Sep 08, 2010 20.71 20.90 20.69 20.77 2,374 +0.09(+0.44%)
Sep 07, 2010 21.07 21.19 20.67 20.68 1,074,596 -0.55(-2.59%)
Sep 03, 2010 21.32 21.32 21.05 21.23 1,029,174 +0.28(+1.36%)
Sep 02, 2010 20.66 20.96 20.58 20.94 8,434 +0.28(+1.38%)
Sep 01, 2010 20.23 20.71 20.02 20.66 2,170,213 +0.73(+3.66%)
Aug 31, 2010 19.91 20.08 19.75 19.93 1,547 -0.03(-0.13%)
Aug 30, 2010 20.04 20.27 19.91 19.95 1,006,368 -0.05(-0.26%)
Aug 27, 2010 20.00 20.08 19.48 20.00 1,795,733 +0.34(+1.71%)
Aug 26, 2010 20.10 20.13 19.60 19.67 1,650 -0.29(-1.46%)
Aug 25, 2010 19.34 20.03 19.34 19.96 1,492,438 +0.47(+2.42%)
Aug 24, 2010 19.40 19.68 19.16 19.49 162 -0.16(-0.79%)
Aug 23, 2010 19.80 19.91 19.60 19.64 656,048 -0.04(-0.20%)
Aug 20, 2010 19.82 19.85 19.54 19.68 677,223 -0.20(-1.01%)
Aug 19, 2010 20.49 20.55 19.78 19.88 4,585 -0.70(-3.42%)
Aug 18, 2010 20.46 20.70 20.30 20.59 3,838 +0.09(+0.44%)
Aug 17, 2010 20.17 20.61 19.99 20.50 5,117 +0.50(+2.52%)
Aug 16, 2010 19.83 20.12 19.71 19.99 1,609,702 +0.06(+0.32%)
Aug 13, 2010 19.93 20.24 19.91 19.93 1,199,765 -0.19(-0.93%)
Aug 12, 2010 20.13 20.31 19.98 20.11 2,447,910 -0.32(-1.58%)
Aug 11, 2010 20.80 21.03 20.32 20.44 36,364 -0.79(-3.71%)
Aug 10, 2010 21.54 21.63 21.07 21.23 256 -0.57(-2.61%)
Aug 09, 2010 21.76 21.85 21.50 21.80 1,643,156 +0.21(+0.96%)
Aug 06, 2010 21.59 21.65 21.23 21.59 1,314,406 +0.06(+0.30%)
Aug 05, 2010 21.39 21.74 21.34 21.52 1,625,663 -0.10(-0.45%)
Aug 04, 2010 21.71 21.85 21.41 21.62 12,536 -0.08(-0.36%)
Aug 03, 2010 21.46 21.75 21.32 21.70 2,359 +0.05(+0.21%)
Aug 02, 2010 21.19 21.67 21.12 21.65 1,748,253 +0.83(+3.97%)
Jul 30, 2010 20.83 20.85 20.19 20.83 1,475,101 +0.32(+1.58%)
Jul 29, 2010 20.96 20.96 20.07 20.50 3,008,435 -0.46(-2.19%)
Jul 28, 2010 20.96 21.24 20.88 20.96 21,560 -0.07(-0.34%)
Jul 27, 2010 21.03 21.30 20.83 21.03 14,884 +0.08(+0.40%)
Jul 26, 2010 20.38 20.96 20.28 20.95 2,065,287 +0.58(+2.82%)
Jul 23, 2010 20.08 20.39 19.86 20.37 2,289,234 +0.17(+0.83%)
Jul 22, 2010 19.83 20.34 19.71 20.21 3,208 +0.65(+3.34%)
Jul 21, 2010 20.05 20.10 19.50 19.55 2,116,989 -0.38(-1.91%)
Jul 20, 2010 19.23 19.96 19.13 19.93 2,644 +0.41(+2.09%)
Jul 19, 2010 19.40 19.60 19.02 19.53 1,197,096 +0.23(+1.17%)
Jul 16, 2010 19.30 19.72 19.23 19.30 2,095,981 -0.52(-2.64%)
Jul 15, 2010 19.77 19.88 19.40 19.82 1,408,738 +0.11(+0.56%)
Jul 14, 2010 19.67 19.91 19.44 19.71 47,364 -0.01(-0.03%)
Jul 13, 2010 19.54 19.82 19.41 19.72 1,215,128 +0.46(+2.38%)
Jul 12, 2010 19.14 19.38 18.91 19.26 1,179,092 +0.03(+0.17%)
Jul 09, 2010 19.23 19.25 18.83 19.23 1,351,383 +0.32(+1.67%)
Jul 08, 2010 19.11 19.42 18.71 18.91 10,678 +0.01(+0.03%)
Jul 07, 2010 18.15 18.93 18.12 18.91 24,317 +0.82(+4.54%)
Jul 06, 2010 18.09 18.96 17.95 18.09 3,774 -0.41(-2.20%)
Jul 02, 2010 18.49 18.97 18.41 18.49 1,873,319 -0.29(-1.55%)
Jul 01, 2010 19.04 19.13 18.45 18.78 16,790 -0.14(-0.72%)
Jun 30, 2010 18.92 19.33 18.87 18.92 3,972 -0.14(-0.74%)
Jun 29, 2010 19.06 19.33 18.91 19.06 27,366 -0.81(-4.07%)
Jun 25, 2010 19.87 19.91 19.49 19.87 2,680,924 +0.22(+1.13%)
Jun 24, 2010 20.05 20.17 19.59 19.64 1,786,778 -0.59(-2.93%)
Jun 23, 2010 20.10 20.47 19.85 20.24 1,289,792 +0.07(+0.35%)
Jun 22, 2010 21.08 21.09 20.14 20.17 24,845 -0.84(-4.00%)
Jun 21, 2010 21.50 21.62 20.93 21.01 1,878,113 -0.24(-1.11%)
Jun 18, 2010 21.24 21.35 21.03 21.24 2,461,050 +0.25(+1.18%)
Jun 17, 2010 20.80 21.05 20.64 20.99 2,259,069 +0.16(+0.76%)
Jun 16, 2010 20.77 20.94 20.54 20.84 2,155,206 -0.17(-0.79%)
Jun 15, 2010 20.56 21.03 20.44 21.00 1,710,923 +0.52(+2.55%)
Jun 14, 2010 20.31 20.71 20.21 20.48 2,012,912 +0.31(+1.55%)
Jun 11, 2010 19.75 20.18 19.69 20.17 1,454,260 +0.14(+0.70%)
Jun 10, 2010 19.69 20.10 19.50 20.03 15,577 +0.71(+3.66%)
Jun 09, 2010 19.43 19.75 19.19 19.32 1,903,061 +0.03(+0.17%)
Jun 08, 2010 19.18 19.37 18.60 19.29 4,233,969 +0.20(+1.03%)
Jun 07, 2010 19.51 19.65 19.05 19.09 3,300,216 -0.34(-1.77%)
Jun 04, 2010 19.43 20.35 19.30 19.43 4,121,563 -1.19(-5.77%)
Jun 03, 2010 20.70 20.82 20.50 20.63 4,045 -0.15(-0.74%)
Jun 02, 2010 20.45 20.78 20.07 20.78 62,143 +0.39(+1.90%)
Jun 01, 2010 20.81 20.98 20.35 20.39 1,501,985 -0.60(-2.88%)
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%)
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.