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 (%)
May 30, 2014 17.62 17.86 17.10 17.61 4,290,404 -0.12(-0.68%)
May 29, 2014 17.81 17.90 17.65 17.73 1,880,720 -0.08(-0.45%)
May 28, 2014 17.88 17.92 17.64 17.81 1,070,348 -0.10(-0.54%)
May 27, 2014 17.64 17.96 17.61 17.90 1,361,239 +0.31(+1.75%)
May 23, 2014 17.40 17.60 17.60 17.60 1,416,173 +0.48(+2.79%)
May 22, 2014 16.89 17.13 16.80 17.12 983,400 +0.23(+1.39%)
May 21, 2014 16.57 16.94 16.46 16.88 1,537,410 +0.33(+2.01%)
May 20, 2014 16.40 16.55 16.32 16.55 1,784,014 +0.17(+1.04%)
May 19, 2014 16.53 16.74 16.37 16.38 1,835,801 -0.20(-1.22%)
May 16, 2014 16.50 16.63 16.44 16.59 611,484 +0.07(+0.44%)
May 15, 2014 16.82 16.82 16.42 16.51 483,335 -0.34(-2.02%)
May 14, 2014 16.73 16.87 16.57 16.85 1,207,352 +0.13(+0.77%)
May 13, 2014 16.69 16.85 16.55 16.72 533,436 +0.06(+0.34%)
May 12, 2014 16.63 16.76 16.51 16.67 428,460 +0.05(+0.29%)
May 09, 2014 16.53 16.75 16.47 16.62 1,051,429 +0.08(+0.49%)
May 08, 2014 16.48 16.67 16.40 16.54 646,971 +0.03(+0.20%)
May 07, 2014 16.33 16.50 16.31 16.50 699,741 +0.18(+1.09%)
May 06, 2014 16.34 16.34 16.17 16.33 815,419 -0.04(-0.25%)
May 05, 2014 16.59 16.63 16.35 16.37 606,320 -0.26(-1.56%)
May 02, 2014 16.58 16.88 16.51 16.63 984,072 +0.00(+0.00%)
May 01, 2014 16.50 16.66 16.31 16.63 941,180 +0.14(+0.83%)
Apr 30, 2014 16.42 16.50 16.32 16.49 625,655 +0.08(+0.49%)
Apr 29, 2014 16.74 16.76 16.40 16.41 817,957 -0.37(-2.22%)
Apr 28, 2014 16.54 16.88 16.54 16.78 1,005,924 +0.26(+1.57%)
Apr 25, 2014 16.59 16.67 16.48 16.52 638,711 -0.04(-0.24%)
Apr 24, 2014 16.57 16.72 16.31 16.56 1,385,051 -0.05(-0.29%)
Apr 23, 2014 16.66 16.69 16.50 16.61 1,144,196 -0.06(-0.39%)
Apr 22, 2014 16.39 16.75 16.33 16.67 1,455,576 +0.34(+2.08%)
Apr 21, 2014 16.20 16.45 16.18 16.33 1,917,895 -0.08(-0.49%)
Apr 17, 2014 16.50 16.42 16.42 16.42 765,102 -0.15(-0.93%)
Apr 16, 2014 16.55 16.61 16.46 16.57 1,088,179 +0.02(+0.15%)
Apr 15, 2014 16.47 16.60 16.29 16.54 941,477 +0.06(+0.39%)
Apr 14, 2014 16.67 16.78 16.36 16.48 770,477 -0.18(-1.07%)
Apr 11, 2014 17.10 17.35 16.66 16.66 964,495 -0.45(-2.65%)
Apr 10, 2014 17.23 17.57 17.04 17.11 1,249,658 -0.08(-0.47%)
Apr 09, 2014 17.31 17.33 16.88 17.19 1,805,925 -0.09(-0.52%)
Apr 08, 2014 16.85 17.32 16.79 17.28 1,354,990 +0.40(+2.40%)
Apr 07, 2014 16.82 17.07 16.80 16.88 759,860 +0.04(+0.24%)
Apr 04, 2014 16.61 16.93 16.55 16.84 1,948,487 +0.25(+1.51%)
Apr 03, 2014 16.53 16.63 16.39 16.59 696,116 +0.07(+0.44%)
Apr 02, 2014 16.53 16.63 16.45 16.51 1,321,691 -0.03(-0.20%)
Apr 01, 2014 16.42 16.63 16.33 16.54 2,069,079 -0.04(-0.24%)
Mar 31, 2014 16.60 16.79 16.40 16.59 2,042,508 -0.20(-1.19%)
Mar 28, 2014 16.65 16.84 16.63 16.78 728,023 +0.17(+1.01%)
Mar 27, 2014 16.38 16.64 16.33 16.62 585,403 +0.22(+1.31%)
Mar 26, 2014 16.72 16.72 16.40 16.40 1,168,331 -0.30(-1.82%)
Mar 25, 2014 16.60 16.74 16.48 16.70 972,612 +0.16(+0.96%)
Mar 24, 2014 16.66 16.75 16.23 16.55 1,974,047 -0.07(-0.43%)
Mar 21, 2014 16.58 16.78 16.55 16.62 2,341,884 +0.06(+0.39%)
Mar 20, 2014 16.70 16.71 16.45 16.55 1,019,050 -0.19(-1.14%)
Mar 19, 2014 17.06 17.22 16.71 16.74 1,190,660 -0.29(-1.69%)
Mar 18, 2014 16.94 17.07 16.86 17.03 1,187,937 +0.06(+0.38%)
Mar 17, 2014 17.02 17.15 16.92 16.97 1,612,573 -0.03(-0.19%)
Mar 14, 2014 17.02 17.23 16.97 17.00 660,450 -0.04(-0.23%)
Mar 13, 2014 17.09 17.17 16.96 17.04 781,158 -0.02(-0.14%)
Mar 12, 2014 16.95 17.14 16.91 17.06 1,038,023 +0.09(+0.52%)
Mar 11, 2014 16.96 17.22 16.91 16.98 752,403 +0.02(+0.14%)
Mar 10, 2014 17.07 17.15 16.94 16.95 1,338,182 -0.15(-0.89%)
Mar 07, 2014 17.55 17.57 17.07 17.10 1,929,124 -0.52(-2.94%)
Mar 06, 2014 17.83 17.83 17.59 17.62 752,474 -0.21(-1.16%)
Mar 05, 2014 17.81 18.00 17.61 17.83 1,772,284 +0.07(+0.40%)
Mar 04, 2014 17.74 17.89 17.55 17.76 2,309,770 +0.12(+0.68%)
Mar 03, 2014 17.57 18.53 17.50 17.64 3,377,777 -0.11(-0.63%)
Feb 28, 2014 17.39 17.81 17.33 17.75 2,189,764 +0.32(+1.83%)
Feb 27, 2014 17.48 17.63 17.30 17.43 1,541,231 -0.11(-0.64%)
Feb 26, 2014 17.69 17.89 17.25 17.54 6,185,595 -0.46(-2.57%)
Feb 25, 2014 17.91 18.25 17.87 18.01 2,763,453 +0.14(+0.76%)
Feb 24, 2014 17.57 18.28 17.43 17.87 4,543,465 +0.44(+2.52%)
Feb 21, 2014 17.18 17.47 17.07 17.43 1,174,417 +0.26(+1.53%)
Feb 20, 2014 17.14 17.23 16.99 17.17 908,278 +0.08(+0.47%)
Feb 19, 2014 16.99 17.12 16.95 17.09 1,062,882 +0.10(+0.56%)
Feb 18, 2014 17.18 17.27 16.99 16.99 965,057 -0.20(-1.16%)
Feb 14, 2014 17.10 17.19 17.19 17.19 540,015 +0.04(+0.23%)
Feb 13, 2014 16.87 17.18 16.86 17.15 1,030,087 +0.18(+1.08%)
Feb 12, 2014 16.74 16.97 16.69 16.97 703,543 +0.26(+1.53%)
Feb 11, 2014 16.67 16.79 16.63 16.71 654,552 +0.00(+0.00%)
Feb 10, 2014 16.56 16.73 16.44 16.71 653,381 +0.18(+1.06%)
Feb 07, 2014 16.52 16.64 16.40 16.54 1,168,650 +0.03(+0.19%)
Feb 06, 2014 16.56 16.66 16.49 16.51 825,952 -0.02(-0.10%)
Feb 05, 2014 16.56 16.67 16.47 16.52 1,770,630 -0.05(-0.29%)
Feb 04, 2014 16.09 16.60 15.96 16.57 2,602,460 +0.49(+3.08%)
Feb 03, 2014 16.14 16.14 15.96 16.07 2,708,537 -0.06(-0.40%)
Jan 31, 2014 15.90 16.19 15.84 16.14 1,235,198 +0.10(+0.65%)
Jan 30, 2014 16.05 16.16 15.99 16.03 1,082,569 +0.10(+0.60%)
Jan 29, 2014 15.77 15.97 15.76 15.94 3,536,498 +0.03(+0.20%)
Jan 28, 2014 15.86 15.94 15.84 15.91 1,169,792 +0.09(+0.55%)
Jan 27, 2014 15.96 16.00 15.77 15.82 1,330,310 -0.06(-0.40%)
Jan 24, 2014 15.90 15.95 15.86 15.88 988,188 -0.09(-0.55%)
Jan 23, 2014 16.02 16.06 15.93 15.97 883,754 -0.02(-0.15%)
Jan 22, 2014 16.08 16.10 15.94 15.99 814,884 -0.05(-0.30%)
Jan 21, 2014 16.07 16.18 15.99 16.04 949,483 +0.03(+0.20%)
Jan 17, 2014 16.03 16.01 16.01 16.01 1,297,517 -0.06(-0.35%)
Jan 16, 2014 15.99 16.07 15.87 16.07 2,481,788 -0.14(-0.84%)
Jan 15, 2014 16.21 16.32 16.10 16.20 907,330 -0.01(-0.05%)
Jan 14, 2014 16.16 16.47 16.16 16.21 920,141 +0.01(+0.05%)
Jan 13, 2014 16.41 16.47 16.12 16.20 1,353,126 -0.27(-1.65%)
Jan 10, 2014 16.76 16.78 16.43 16.47 1,279,893 -0.18(-1.05%)
Jan 09, 2014 16.78 16.85 16.39 16.65 1,016,992 -0.08(-0.48%)
Jan 08, 2014 17.27 17.28 16.45 16.73 2,678,202 -0.62(-3.59%)
Jan 07, 2014 17.14 17.42 17.04 17.35 782,797 +0.20(+1.16%)
Jan 06, 2014 17.27 17.42 17.14 17.15 1,367,126 -0.11(-0.65%)
Jan 03, 2014 17.10 17.39 16.99 17.26 731,031 +0.21(+1.22%)
Jan 02, 2014 16.85 17.06 16.78 17.06 991,207 +0.16(+0.94%)
Dec 31, 2013 17.14 16.90 16.90 16.90 1,723,974 -0.24(-1.42%)
Dec 30, 2013 17.04 17.18 17.02 17.14 676,033 +0.12(+0.69%)
Dec 27, 2013 16.86 17.05 16.78 17.02 653,774 +0.21(+1.26%)
Dec 26, 2013 17.01 17.12 16.77 16.81 839,934 -0.09(-0.56%)
Dec 24, 2013 17.02 17.09 16.84 16.90 595,841 -0.16(-0.92%)
Dec 23, 2013 17.29 17.34 16.77 17.06 2,400,275 -0.13(-0.78%)
Dec 20, 2013 16.92 17.20 16.85 17.20 1,447,111 +0.31(+1.82%)
Dec 19, 2013 16.97 17.05 16.75 16.89 1,015,346 -0.17(-1.01%)
Dec 18, 2013 16.62 17.11 16.57 17.06 1,952,501 +0.31(+1.83%)
Dec 17, 2013 16.56 16.80 16.49 16.75 1,182,075 +0.17(+1.00%)
Dec 16, 2013 16.74 16.75 16.46 16.59 937,434 -0.08(-0.47%)
Dec 13, 2013 16.49 16.76 16.33 16.67 1,260,777 +0.27(+1.63%)
Dec 12, 2013 16.58 16.61 16.27 16.40 2,572,210 -0.11(-0.67%)
Dec 11, 2013 16.72 16.77 16.48 16.51 1,437,723 -0.11(-0.66%)
Dec 10, 2013 16.64 16.82 16.60 16.62 2,054,737 +0.00(+0.00%)
Dec 09, 2013 16.48 16.75 16.46 16.62 1,204,188 +0.15(+0.91%)
Dec 06, 2013 16.54 16.73 16.45 16.47 1,238,365 +0.01(+0.05%)
Dec 05, 2013 16.35 16.50 16.20 16.46 1,257,273 +0.06(+0.38%)
Dec 04, 2013 16.18 16.52 16.14 16.40 1,172,401 +0.07(+0.43%)
Dec 03, 2013 15.98 16.39 15.94 16.33 1,294,036 +0.26(+1.62%)
Dec 02, 2013 15.97 16.20 15.76 16.07 1,269,370 +0.06(+0.34%)
Nov 29, 2013 16.20 16.29 15.97 16.02 615,313 -0.20(-1.26%)
Nov 27, 2013 15.94 16.26 15.86 16.22 1,135,580 +0.28(+1.73%)
Nov 26, 2013 15.83 16.10 15.83 15.94 1,375,742 +0.10(+0.65%)
Nov 25, 2013 15.86 15.92 15.71 15.84 785,146 -0.05(-0.35%)
Nov 22, 2013 15.94 15.94 15.73 15.90 668,913 -0.02(-0.15%)
Nov 21, 2013 15.62 16.02 15.39 15.92 1,231,320 +0.36(+2.33%)
Nov 20, 2013 15.70 15.91 15.49 15.56 1,278,029 -0.12(-0.75%)
Nov 19, 2013 15.79 15.91 15.64 15.68 1,232,364 -0.07(-0.45%)
Nov 18, 2013 15.91 15.98 15.72 15.75 1,386,761 -0.10(-0.64%)
Nov 15, 2013 15.58 15.86 15.57 15.85 1,349,834 +0.24(+1.56%)
Nov 14, 2013 15.28 15.72 15.28 15.61 949,307 +0.39(+2.53%)
Nov 13, 2013 15.14 15.47 15.10 15.22 964,907 +0.01(+0.05%)
Nov 12, 2013 15.12 15.21 15.01 15.21 1,041,861 +0.09(+0.57%)
Nov 11, 2013 15.10 15.17 15.01 15.13 630,476 +0.07(+0.47%)
Nov 08, 2013 15.45 15.52 14.98 15.06 1,102,058 -0.48(-3.09%)
Nov 07, 2013 15.77 15.84 15.53 15.54 975,379 -0.27(-1.69%)
Nov 06, 2013 15.78 15.91 15.67 15.80 652,736 +0.06(+0.35%)
Nov 05, 2013 15.97 15.97 15.69 15.75 806,611 -0.24(-1.48%)
Nov 04, 2013 16.26 16.35 15.91 15.98 724,975 -0.26(-1.60%)
Nov 01, 2013 16.21 16.40 16.16 16.24 1,038,327 +0.07(+0.44%)
Oct 31, 2013 16.27 16.35 15.95 16.17 1,533,137 -0.06(-0.39%)
Oct 30, 2013 16.51 16.58 16.18 16.24 1,380,834 -0.33(-1.99%)
Oct 29, 2013 16.80 16.83 16.53 16.57 1,489,606 -0.24(-1.45%)
Oct 28, 2013 17.13 17.17 16.79 16.81 1,622,895 -0.34(-1.97%)
Oct 25, 2013 17.04 17.33 17.01 17.15 1,512,338 +0.05(+0.28%)
Oct 24, 2013 17.14 17.34 16.72 17.10 1,754,515 -0.12(-0.68%)
Oct 23, 2013 17.30 17.32 17.13 17.22 576,924 -0.09(-0.50%)
Oct 22, 2013 17.01 17.37 17.00 17.31 902,132 +0.31(+1.80%)
Oct 21, 2013 17.42 17.42 16.94 17.00 1,085,317 -0.39(-2.22%)
Oct 18, 2013 17.68 17.69 17.31 17.38 910,936 -0.19(-1.07%)
Oct 17, 2013 17.26 17.63 17.01 17.57 1,949,599 +0.28(+1.64%)
Oct 16, 2013 17.10 17.34 17.05 17.29 822,741 +0.21(+1.24%)
Oct 15, 2013 17.16 17.29 17.05 17.08 829,206 -0.16(-0.91%)
Oct 14, 2013 17.30 17.42 17.07 17.23 633,233 -0.17(-0.99%)
Oct 11, 2013 17.08 17.44 16.96 17.41 1,306,347 +0.35(+2.03%)
Oct 10, 2013 16.66 17.06 16.66 17.06 2,118,050 +0.50(+3.04%)
Oct 09, 2013 16.64 16.85 16.55 16.56 906,506 -0.09(-0.52%)
Oct 08, 2013 16.69 16.88 16.58 16.64 637,251 -0.09(-0.52%)
Oct 07, 2013 16.57 16.78 16.57 16.73 1,220,738 +0.04(+0.24%)
Oct 04, 2013 17.00 17.08 16.61 16.69 948,042 -0.27(-1.58%)
Oct 03, 2013 17.07 17.15 16.83 16.96 1,053,914 -0.20(-1.15%)
Oct 02, 2013 17.24 17.27 16.98 17.16 1,137,949 -0.17(-1.00%)
Oct 01, 2013 17.03 17.50 16.95 17.33 1,343,517 +0.31(+1.80%)
Sep 30, 2013 16.98 17.26 16.85 17.02 951,459 -0.04(-0.23%)
Sep 27, 2013 17.01 17.12 16.90 17.06 603,606 -0.03(-0.18%)
Sep 26, 2013 16.91 17.12 16.91 17.09 564,336 +0.14(+0.82%)
Sep 25, 2013 16.84 17.02 16.79 16.95 761,992 +0.08(+0.46%)
Sep 24, 2013 16.94 17.01 16.82 16.87 993,656 -0.08(-0.46%)
Sep 23, 2013 16.93 17.14 16.87 16.95 1,268,346 -0.02(-0.14%)
Sep 20, 2013 17.20 17.31 16.88 16.98 1,984,995 -0.13(-0.77%)
Sep 19, 2013 17.03 17.40 17.03 17.11 1,049,394 +0.08(+0.46%)
Sep 18, 2013 16.23 17.03 15.98 17.03 1,918,120 +0.83(+5.12%)
Sep 17, 2013 16.29 16.55 16.18 16.20 593,845 -0.12(-0.76%)
Sep 16, 2013 16.66 16.49 16.21 16.32 975,032 -0.10(-0.61%)
Sep 13, 2013 16.39 16.56 16.28 16.42 699,072 +0.06(+0.38%)
Sep 12, 2013 16.78 16.93 16.33 16.36 677,331 -0.43(-2.59%)
Sep 11, 2013 16.70 16.82 16.60 16.80 775,372 +0.09(+0.56%)
Sep 10, 2013 16.71 16.79 16.42 16.70 854,760 +0.03(+0.19%)
Sep 09, 2013 16.40 16.67 16.27 16.67 680,981 +0.30(+1.85%)
Sep 06, 2013 16.29 16.48 16.26 16.37 773,103 +0.24(+1.49%)
Sep 05, 2013 16.43 16.43 16.09 16.13 1,237,953 -0.39(-2.35%)
Sep 04, 2013 16.46 16.73 16.42 16.52 986,408 +0.03(+0.19%)
Sep 03, 2013 16.86 16.88 16.12 16.49 2,170,454 -0.27(-1.62%)
Aug 30, 2013 16.79 16.97 16.70 16.76 1,132,859 +0.04(+0.23%)
Aug 29, 2013 16.87 16.87 16.59 16.72 925,287 -0.13(-0.78%)
Aug 28, 2013 16.74 16.87 16.71 16.85 957,657 +0.14(+0.84%)
Aug 27, 2013 16.52 17.22 16.49 16.71 854,505 +0.03(+0.19%)
Aug 26, 2013 16.81 16.87 16.56 16.68 512,893 -0.09(-0.51%)
Aug 23, 2013 16.39 16.77 16.34 16.77 718,587 +0.37(+2.27%)
Aug 22, 2013 16.29 16.39 16.12 16.39 601,290 +0.11(+0.67%)
Aug 21, 2013 16.36 16.50 16.11 16.29 768,596 -0.11(-0.66%)
Aug 20, 2013 16.11 16.54 16.11 16.39 766,627 +0.31(+1.93%)
Aug 19, 2013 16.45 16.50 16.07 16.08 660,799 -0.41(-2.49%)
Aug 16, 2013 17.02 17.05 16.42 16.49 740,505 -0.56(-3.28%)
Aug 15, 2013 17.32 17.44 17.05 17.05 811,871 -0.50(-2.87%)
Aug 14, 2013 17.50 17.59 17.44 17.56 431,437 +0.03(+0.18%)
Aug 13, 2013 18.00 18.02 17.49 17.53 877,219 -0.45(-2.50%)
Aug 12, 2013 18.11 18.13 17.82 17.98 814,493 -0.26(-1.40%)
Aug 09, 2013 17.97 18.34 17.97 18.23 1,109,407 +0.21(+1.16%)
Aug 08, 2013 18.10 18.12 17.93 18.02 501,100 -0.02(-0.13%)
Aug 07, 2013 18.16 18.37 17.98 18.05 758,065 -0.12(-0.64%)
Aug 06, 2013 18.19 18.31 18.10 18.16 1,605,198 -0.09(-0.51%)
Aug 05, 2013 18.25 18.36 18.17 18.26 824,207 -0.06(-0.34%)
Aug 02, 2013 18.54 18.59 18.27 18.32 688,969 -0.22(-1.17%)
Aug 01, 2013 18.74 18.87 18.52 18.54 1,190,262 -0.13(-0.71%)
Jul 31, 2013 18.92 18.96 18.43 18.67 1,187,926 -0.26(-1.35%)
Jul 30, 2013 18.94 19.00 18.78 18.92 1,510,469 +0.00(+0.00%)
Jul 29, 2013 18.89 19.05 18.86 18.92 2,357,989 -0.05(-0.29%)
Jul 26, 2013 18.76 18.99 18.62 18.98 1,002,471 -0.15(-0.77%)
Jul 25, 2013 19.04 19.23 18.95 19.12 899,649 -0.04(-0.20%)
Jul 24, 2013 19.44 19.44 19.03 19.16 1,661,319 -0.23(-1.16%)
Jul 23, 2013 19.23 19.50 19.12 19.39 970,222 +0.22(+1.13%)
Jul 22, 2013 19.15 19.28 19.05 19.17 928,356 +0.01(+0.04%)
Jul 19, 2013 19.13 19.27 19.06 19.16 315,505 -0.05(-0.24%)
Jul 18, 2013 19.12 19.27 18.99 19.21 622,910 +0.20(+1.04%)
Jul 17, 2013 19.11 19.18 18.92 19.01 970,093 -0.02(-0.10%)
Jul 16, 2013 18.90 19.12 18.88 19.03 860,331 +0.12(+0.62%)
Jul 15, 2013 18.95 19.05 18.78 18.92 928,443 -0.01(-0.04%)
Jul 12, 2013 19.17 19.19 18.81 18.92 622,492 -0.26(-1.34%)
Jul 11, 2013 18.78 19.19 18.78 19.18 930,099 +0.61(+3.26%)
Jul 10, 2013 18.89 18.91 18.57 18.57 898,936 -0.33(-1.72%)
Jul 09, 2013 18.75 19.06 18.66 18.90 658,104 +0.26(+1.37%)
Jul 08, 2013 18.75 18.97 18.60 18.64 686,798 -0.06(-0.33%)
Jul 05, 2013 18.91 19.01 18.33 18.71 529,087 -0.15(-0.78%)
Jul 03, 2013 18.96 19.06 18.69 18.85 466,159 -0.19(-0.98%)
Jul 02, 2013 18.74 19.12 18.71 19.04 852,128 +0.23(+1.20%)
Jul 01, 2013 18.89 19.01 18.68 18.81 737,058 +0.05(+0.25%)
Jun 28, 2013 18.97 19.10 18.76 18.77 948,798 -0.25(-1.29%)
Jun 27, 2013 18.76 19.08 18.74 19.01 965,305 +0.39(+2.10%)
Jun 26, 2013 18.49 18.77 18.49 18.62 1,411,469 +0.23(+1.25%)
Jun 25, 2013 17.92 18.48 17.66 18.39 1,850,494 +0.61(+3.45%)
Jun 24, 2013 17.63 18.26 17.31 17.78 1,218,465 -0.08(-0.43%)
Jun 21, 2013 17.71 18.00 17.47 17.86 2,038,568 +0.19(+1.08%)
Jun 20, 2013 18.29 18.29 17.58 17.66 965,645 -0.77(-4.16%)
Jun 19, 2013 18.96 18.96 18.30 18.43 893,119 -0.50(-2.63%)
Jun 18, 2013 18.96 19.02 18.84 18.93 1,007,930 -0.01(-0.04%)
Jun 17, 2013 19.02 19.14 18.81 18.94 1,481,606 +0.04(+0.20%)
Jun 14, 2013 18.97 19.23 18.79 18.90 1,392,612 -0.06(-0.32%)
Jun 13, 2013 18.57 18.99 18.57 18.96 1,408,474 +0.33(+1.77%)
Jun 12, 2013 19.09 19.09 18.55 18.63 915,186 -0.36(-1.90%)
Jun 11, 2013 19.36 19.37 18.96 18.99 757,322 -0.49(-2.52%)
Jun 10, 2013 19.80 19.89 19.45 19.48 735,899 -0.33(-1.66%)
Jun 07, 2013 19.86 19.86 19.45 19.81 903,780 +0.02(+0.08%)
Jun 06, 2013 19.80 19.86 19.59 19.79 1,494,756 -0.06(-0.31%)
Jun 05, 2013 19.73 20.00 19.57 19.86 1,792,754 +0.13(+0.66%)
Jun 04, 2013 20.25 20.31 19.70 19.73 2,333,637 -0.51(-2.54%)
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.