Breaking News Bar

Business News and Information

Macy's (NY: M )

29.84 USD -0.64 (-2.10%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.80 29.82 28.30 28.75 4,675,700 -0.95(-3.18%)
Apr 28, 2005 30.33 30.55 29.67 29.70 1,822,600 -0.70(-2.32%)
Apr 27, 2005 30.80 30.80 30.17 30.40 1,704,600 -0.46(-1.49%)
Apr 26, 2005 31.01 31.33 30.80 30.86 1,617,700 -0.15(-0.50%)
Apr 25, 2005 30.77 31.04 30.71 31.01 1,502,700 +0.34(+1.11%)
Apr 22, 2005 31.20 31.20 30.52 30.67 1,994,400 -0.53(-1.68%)
Apr 21, 2005 31.12 31.36 30.73 31.20 1,731,100 +0.28(+0.89%)
Apr 20, 2005 31.17 31.51 30.80 30.92 2,409,100 -0.25(-0.80%)
Apr 19, 2005 30.89 31.25 30.60 31.17 1,702,100 +0.29(+0.96%)
Apr 18, 2005 30.85 30.94 30.36 30.88 2,586,900 +0.11(+0.36%)
Apr 15, 2005 31.05 31.49 30.45 30.77 3,369,100 -0.45(-1.44%)
Apr 14, 2005 32.08 32.20 31.21 31.22 2,946,800 -0.78(-2.44%)
Apr 13, 2005 32.06 32.15 31.95 32.00 2,100,300 -0.18(-0.56%)
Apr 12, 2005 32.28 32.28 31.87 32.18 2,245,600 -0.10(-0.33%)
Apr 11, 2005 32.17 32.54 32.15 32.28 3,016,600 +0.16(+0.50%)
Apr 08, 2005 32.22 32.38 32.06 32.12 2,985,300 -0.24(-0.73%)
Apr 07, 2005 32.12 32.42 31.86 32.36 3,013,400 +0.03(+0.11%)
Apr 06, 2005 32.38 32.47 32.10 32.33 2,075,900 -0.05(-0.15%)
Apr 05, 2005 32.15 32.48 32.03 32.38 2,600,800 +0.10(+0.29%)
Apr 04, 2005 31.45 32.44 31.40 32.28 4,934,900 +0.87(+2.79%)
Apr 01, 2005 31.90 31.92 31.32 31.41 2,721,300 -0.41(-1.30%)
Mar 31, 2005 31.52 31.98 31.50 31.82 2,427,400 +0.20(+0.63%)
Mar 30, 2005 30.84 31.65 30.82 31.62 2,545,300 +0.79(+2.55%)
Mar 29, 2005 31.20 31.56 30.67 30.83 2,526,800 -0.71(-2.27%)
Mar 28, 2005 30.54 31.75 30.52 31.55 3,198,900 +1.01(+3.32%)
Mar 24, 2005 30.50 31.00 30.17 30.54 2,654,100 +0.25(+0.83%)
Mar 23, 2005 30.40 30.66 30.13 30.29 3,839,600 -0.44(-1.43%)
Mar 22, 2005 31.16 31.25 30.54 30.73 2,045,200 -0.43(-1.40%)
Mar 21, 2005 31.35 31.44 30.57 31.16 1,894,300 -0.35(-1.13%)
Mar 18, 2005 31.75 31.83 31.12 31.51 2,220,100 -0.34(-1.05%)
Mar 17, 2005 31.62 31.93 31.37 31.85 1,851,600 +0.35(+1.11%)
Mar 16, 2005 32.08 32.08 31.38 31.50 2,770,400 -0.67(-2.10%)
Mar 15, 2005 32.15 32.27 31.92 32.17 3,395,100 -0.05(-0.16%)
Mar 14, 2005 31.33 32.23 31.30 32.22 4,119,900 +1.15(+3.70%)
Mar 11, 2005 31.10 31.19 30.96 31.08 1,802,000 -0.25(-0.80%)
Mar 10, 2005 30.45 31.42 30.42 31.33 3,581,900 +0.83(+2.70%)
Mar 09, 2005 30.58 31.02 30.37 30.50 3,308,300 +0.20(+0.64%)
Mar 08, 2005 30.17 30.39 30.09 30.30 2,357,100 -0.07(-0.23%)
Mar 07, 2005 30.50 30.60 30.01 30.38 3,472,700 -0.10(-0.33%)
Mar 04, 2005 30.88 31.04 30.45 30.48 2,699,400 -0.45(-1.46%)
Mar 03, 2005 30.89 31.20 30.43 30.92 4,285,800 +0.16(+0.54%)
Mar 02, 2005 30.08 31.55 30.00 30.76 7,103,300 +0.27(+0.89%)
Mar 01, 2005 28.25 30.82 28.25 30.49 12,600,300 +2.26(+8.02%)
Feb 28, 2005 29.00 29.05 27.81 28.23 13,211,700 -0.17(-0.60%)
Feb 25, 2005 28.40 28.41 27.91 28.39 2,570,100 -0.11(-0.39%)
Feb 24, 2005 28.35 28.65 28.17 28.50 1,672,800 +0.20(+0.69%)
Feb 23, 2005 27.76 28.61 27.76 28.31 3,230,500 +0.66(+2.41%)
Feb 22, 2005 27.85 28.00 27.45 27.64 2,906,100 -0.72(-2.52%)
Feb 18, 2005 28.68 28.68 27.91 28.36 2,709,000 -0.32(-1.13%)
Feb 17, 2005 28.75 28.85 28.58 28.68 878,800 -0.01(-0.03%)
Feb 16, 2005 28.90 29.01 28.57 28.70 828,300 -0.30(-1.05%)
Feb 15, 2005 28.80 29.14 28.61 29.00 1,768,200 +0.38(+1.31%)
Feb 14, 2005 28.80 28.80 28.48 28.62 630,500 -0.12(-0.43%)
Feb 11, 2005 28.59 28.91 28.59 28.75 997,100 +0.20(+0.70%)
Feb 10, 2005 28.80 28.82 28.49 28.55 956,600 -0.15(-0.52%)
Feb 09, 2005 29.34 29.36 28.62 28.70 1,217,500 -0.57(-1.96%)
Feb 08, 2005 29.65 29.87 29.26 29.27 1,346,200 -0.29(-0.98%)
Feb 07, 2005 29.31 29.95 29.31 29.57 2,466,800 +0.26(+0.87%)
Feb 04, 2005 29.09 29.42 29.00 29.31 1,026,000 +0.23(+0.77%)
Feb 03, 2005 28.75 29.11 28.70 29.08 1,242,400 +0.18(+0.64%)
Feb 02, 2005 28.76 28.90 28.64 28.90 775,300 +0.07(+0.24%)
Feb 01, 2005 28.88 29.15 28.70 28.83 1,492,800 +0.43(+1.51%)
Jan 31, 2005 27.81 28.42 27.70 28.40 1,650,500 +0.79(+2.86%)
Jan 28, 2005 27.95 27.99 27.54 27.61 1,201,500 -0.29(-1.04%)
Jan 27, 2005 27.38 27.95 27.26 27.90 1,522,200 +0.54(+1.99%)
Jan 26, 2005 27.28 27.42 27.23 27.36 1,418,300 +0.06(+0.20%)
Jan 25, 2005 27.42 27.62 27.10 27.30 1,755,700 -0.03(-0.09%)
Jan 24, 2005 27.73 27.75 27.27 27.33 1,345,800 -0.25(-0.91%)
Jan 21, 2005 27.66 28.15 27.46 27.58 3,218,200 -0.08(-0.29%)
Jan 20, 2005 28.27 28.67 27.55 27.66 5,616,100 -0.89(-3.10%)
Jan 19, 2005 28.83 28.95 28.52 28.54 933,100 -0.45(-1.54%)
Jan 18, 2005 29.19 29.70 28.84 28.99 2,449,500 -0.20(-0.69%)
Jan 14, 2005 28.70 29.25 28.70 29.18 746,000 +0.50(+1.74%)
Jan 13, 2005 28.52 29.03 28.45 28.68 919,000 +0.03(+0.12%)
Jan 12, 2005 28.71 28.83 28.45 28.65 1,076,600 -0.15(-0.52%)
Jan 11, 2005 28.80 28.86 28.54 28.80 1,105,800 -0.01(-0.02%)
Jan 10, 2005 28.15 29.00 28.15 28.80 1,381,900 +0.52(+1.86%)
Jan 07, 2005 28.60 28.60 28.18 28.28 1,625,100 -0.32(-1.12%)
Jan 06, 2005 28.50 29.20 28.10 28.60 2,481,200 -0.01(-0.03%)
Jan 05, 2005 29.02 29.25 28.61 28.61 2,875,600 -0.16(-0.56%)
Jan 04, 2005 29.05 29.14 28.67 28.77 1,950,700 +0.00(+0.00%)
Jan 03, 2005 28.93 29.34 28.75 28.77 2,100,800 -0.12(-0.43%)
Dec 31, 2004 28.88 29.01 28.75 28.89 1,177,700 +0.02(+0.05%)
Dec 30, 2004 28.69 28.98 28.69 28.88 1,109,500 +0.31(+1.10%)
Dec 29, 2004 28.12 28.70 28.11 28.57 1,358,400 +0.44(+1.56%)
Dec 28, 2004 27.83 28.20 27.75 28.12 1,486,800 +0.36(+1.28%)
Dec 27, 2004 27.75 28.07 27.65 27.77 1,599,000 +0.15(+0.54%)
Dec 23, 2004 28.33 28.42 27.62 27.62 1,765,700 -0.79(-2.78%)
Dec 22, 2004 27.25 28.41 27.23 28.41 2,616,000 +0.93(+3.40%)
Dec 21, 2004 27.32 27.52 27.15 27.48 1,828,800 +0.15(+0.55%)
Dec 20, 2004 27.23 27.48 27.09 27.33 2,211,700 +0.15(+0.55%)
Dec 17, 2004 27.49 27.65 27.17 27.17 2,247,800 -0.31(-1.13%)
Dec 16, 2004 27.55 27.70 27.29 27.49 2,390,100 -0.06(-0.22%)
Dec 15, 2004 27.50 27.71 27.25 27.55 1,952,600 +0.08(+0.29%)
Dec 14, 2004 27.41 27.73 27.38 27.46 2,051,700 +0.05(+0.20%)
Dec 13, 2004 27.89 28.05 27.18 27.41 1,663,100 -0.48(-1.72%)
Dec 10, 2004 28.59 28.59 27.77 27.89 799,400 -0.20(-0.69%)
Dec 09, 2004 27.85 28.14 27.61 28.08 1,003,600 +0.09(+0.34%)
Dec 08, 2004 27.65 28.05 27.58 27.99 1,238,400 +0.26(+0.96%)
Dec 07, 2004 27.87 28.00 27.50 27.73 1,362,100 -0.15(-0.52%)
Dec 06, 2004 27.35 27.91 27.35 27.87 2,044,600 +0.33(+1.18%)
Dec 03, 2004 27.45 27.77 27.35 27.55 1,398,100 +0.01(+0.04%)
Dec 02, 2004 27.25 27.98 26.90 27.54 3,369,200 -0.08(-0.27%)
Dec 01, 2004 27.52 27.77 27.45 27.61 2,621,300 +0.21(+0.77%)
Nov 30, 2004 28.01 28.12 27.34 27.40 3,340,500 -0.92(-3.23%)
Nov 29, 2004 28.25 28.41 27.95 28.32 2,417,100 -0.35(-1.22%)
Nov 26, 2004 28.30 28.80 28.30 28.67 385,000 +0.17(+0.60%)
Nov 24, 2004 28.35 28.67 28.23 28.50 1,288,900 +0.00(+0.00%)
Nov 23, 2004 27.82 28.50 27.80 28.50 2,060,000 +0.68(+2.44%)
Nov 22, 2004 27.50 27.92 27.30 27.82 1,722,200 +0.41(+1.50%)
Nov 19, 2004 27.86 27.86 27.33 27.41 1,662,000 -0.45(-1.62%)
Nov 18, 2004 28.25 28.25 27.74 27.86 2,277,500 -0.48(-1.71%)
Nov 17, 2004 28.49 29.08 28.25 28.34 3,960,900 +0.66(+2.37%)
Nov 16, 2004 28.00 28.10 27.68 27.68 3,322,200 -0.32(-1.13%)
Nov 15, 2004 27.50 28.20 27.50 28.00 3,232,900 +0.64(+2.32%)
Nov 12, 2004 27.14 27.45 27.03 27.36 1,165,300 +0.18(+0.68%)
Nov 11, 2004 26.92 27.25 26.78 27.18 1,533,400 +0.26(+0.95%)
Nov 10, 2004 26.90 27.39 26.86 26.92 2,775,600 +0.02(+0.09%)
Nov 09, 2004 26.80 27.09 26.75 26.90 1,917,100 +0.11(+0.41%)
Nov 08, 2004 26.45 26.88 26.20 26.79 2,369,600 -0.07(-0.26%)
Nov 05, 2004 26.32 27.10 26.05 26.86 3,197,200 +0.55(+2.09%)
Nov 04, 2004 25.50 26.50 25.07 26.31 4,740,000 +1.38(+5.54%)
Nov 03, 2004 25.35 25.50 24.73 24.93 2,322,800 -0.17(-0.68%)
Nov 02, 2004 24.88 25.21 24.87 25.10 1,853,500 +0.23(+0.90%)
Nov 01, 2004 25.23 25.23 24.67 24.88 1,638,900 -0.35(-1.39%)
Oct 29, 2004 24.83 25.55 24.80 25.23 3,014,300 +0.39(+1.57%)
Oct 28, 2004 24.65 25.03 24.54 24.83 2,609,300 +0.06(+0.24%)
Oct 27, 2004 23.67 24.83 23.58 24.77 2,490,400 +1.02(+4.32%)
Oct 26, 2004 23.35 24.08 23.30 23.75 2,798,700 +0.50(+2.15%)
Oct 25, 2004 23.30 23.36 23.14 23.25 1,342,400 -0.18(-0.77%)
Oct 22, 2004 23.42 23.65 23.34 23.43 1,116,000 +0.08(+0.34%)
Oct 21, 2004 23.15 23.45 23.00 23.35 1,319,800 +0.10(+0.41%)
Oct 20, 2004 23.08 23.31 23.00 23.25 1,902,300 +0.18(+0.78%)
Oct 19, 2004 22.95 23.39 22.95 23.08 1,937,800 +0.16(+0.68%)
Oct 18, 2004 22.43 22.95 22.30 22.92 1,491,000 +0.51(+2.30%)
Oct 15, 2004 22.34 22.67 22.20 22.41 2,073,300 +0.11(+0.52%)
Oct 14, 2004 22.70 22.70 22.25 22.29 1,901,900 -0.47(-2.07%)
Oct 13, 2004 23.15 23.20 22.55 22.76 2,308,700 -0.32(-1.39%)
Oct 12, 2004 23.55 23.55 22.88 23.08 2,842,600 -0.46(-1.95%)
Oct 11, 2004 23.67 23.79 23.51 23.54 1,225,700 -0.12(-0.53%)
Oct 08, 2004 23.82 24.00 23.50 23.67 1,415,800 -0.15(-0.63%)
Oct 07, 2004 23.88 24.60 23.63 23.82 2,540,700 +0.04(+0.15%)
Oct 06, 2004 23.75 23.92 23.64 23.78 1,320,900 -0.01(-0.04%)
Oct 05, 2004 23.84 23.92 23.59 23.79 2,024,300 -0.05(-0.21%)
Oct 04, 2004 23.25 23.95 23.25 23.84 2,281,600 +0.92(+4.04%)
Oct 01, 2004 22.83 23.20 22.75 22.92 1,399,100 +0.20(+0.88%)
Sep 30, 2004 22.61 22.82 22.46 22.71 1,292,300 +0.10(+0.44%)
Sep 29, 2004 22.50 22.67 22.48 22.61 1,539,800 +0.11(+0.51%)
Sep 28, 2004 22.67 22.70 22.23 22.50 1,670,500 -0.19(-0.84%)
Sep 27, 2004 23.02 23.11 22.67 22.69 2,262,400 -0.58(-2.51%)
Sep 24, 2004 22.99 23.50 22.88 23.27 1,525,300 +0.29(+1.26%)
Sep 23, 2004 23.05 23.25 22.98 22.99 1,574,800 -0.08(-0.35%)
Sep 22, 2004 23.20 23.25 22.97 23.07 1,709,700 -0.23(-0.97%)
Sep 21, 2004 23.10 23.38 23.08 23.29 1,390,800 +0.25(+1.06%)
Sep 20, 2004 23.05 23.09 22.75 23.05 1,569,100 -0.00(-0.02%)
Sep 17, 2004 23.28 23.33 22.95 23.05 1,922,800 -0.21(-0.88%)
Sep 16, 2004 23.00 23.40 22.89 23.25 2,585,600 +0.28(+1.22%)
Sep 15, 2004 23.00 23.11 22.79 22.98 1,789,000 -0.04(-0.15%)
Sep 14, 2004 22.85 23.18 22.60 23.01 2,006,000 +0.24(+1.03%)
Sep 13, 2004 22.64 22.86 22.56 22.77 2,114,000 +0.29(+1.29%)
Sep 10, 2004 22.08 22.57 21.97 22.49 1,513,600 +0.41(+1.86%)
Sep 09, 2004 22.38 22.38 21.75 22.08 2,909,700 -0.42(-1.89%)
Sep 08, 2004 22.93 23.11 22.43 22.50 2,534,000 -0.56(-2.43%)
Sep 07, 2004 22.73 23.16 22.52 23.06 2,916,300 +0.42(+1.86%)
Sep 03, 2004 22.20 22.70 22.20 22.64 1,596,100 +0.41(+1.87%)
Sep 02, 2004 21.56 22.31 21.56 22.23 3,381,100 +0.67(+3.11%)
Sep 01, 2004 21.73 21.74 21.46 21.55 2,301,900 -0.15(-0.67%)
Aug 31, 2004 22.16 22.25 21.40 21.70 3,587,900 -0.55(-2.49%)
Aug 30, 2004 22.38 22.40 22.24 22.25 1,263,400 -0.25(-1.09%)
Aug 27, 2004 22.38 22.55 22.23 22.50 1,615,100 +0.04(+0.16%)
Aug 26, 2004 22.33 22.55 22.25 22.46 1,461,200 +0.04(+0.18%)
Aug 25, 2004 22.41 22.48 22.23 22.42 1,481,900 +0.01(+0.07%)
Aug 24, 2004 22.50 22.67 22.33 22.41 1,925,600 -0.04(-0.16%)
Aug 23, 2004 22.32 22.51 22.13 22.45 1,821,500 +0.15(+0.65%)
Aug 20, 2004 22.38 22.41 22.22 22.30 2,111,100 -0.19(-0.82%)
Aug 19, 2004 22.62 22.70 22.37 22.49 2,342,200 -0.14(-0.62%)
Aug 18, 2004 22.52 22.64 22.26 22.62 2,538,200 +0.00(+0.00%)
Aug 17, 2004 22.66 23.00 22.43 22.62 2,383,200 +0.02(+0.11%)
Aug 16, 2004 22.23 22.61 22.01 22.60 2,838,900 +0.31(+1.39%)
Aug 13, 2004 22.17 22.29 22.03 22.29 1,896,600 +0.32(+1.43%)
Aug 12, 2004 22.33 22.58 21.79 21.98 2,283,400 -0.27(-1.24%)
Aug 11, 2004 22.75 22.75 22.01 22.25 2,940,700 -0.76(-3.30%)
Aug 10, 2004 22.45 23.08 22.45 23.01 2,264,700 +0.56(+2.49%)
Aug 09, 2004 22.36 22.76 22.29 22.45 1,416,400 +0.03(+0.11%)
Aug 06, 2004 22.82 22.83 22.30 22.42 1,352,000 -0.41(-1.77%)
Aug 05, 2004 23.41 23.50 22.79 22.83 1,961,500 -0.57(-2.44%)
Aug 04, 2004 23.52 23.71 23.33 23.40 1,406,500 -0.22(-0.93%)
Aug 03, 2004 24.26 24.27 23.56 23.62 1,418,300 -0.77(-3.16%)
Aug 02, 2004 23.80 24.50 23.79 24.39 1,598,400 +0.43(+1.79%)
Jul 30, 2004 24.25 24.25 23.82 23.96 1,338,000 -0.29(-1.18%)
Jul 29, 2004 24.20 24.48 24.01 24.25 1,614,300 +0.05(+0.21%)
Jul 28, 2004 24.20 24.42 23.88 24.20 1,901,500 -0.01(-0.02%)
Jul 27, 2004 23.38 24.25 23.38 24.20 2,020,700 +0.83(+3.53%)
Jul 26, 2004 23.30 23.57 23.14 23.38 1,618,800 +0.12(+0.54%)
Jul 23, 2004 23.42 23.60 23.25 23.25 1,730,800 -0.33(-1.42%)
Jul 22, 2004 23.05 23.64 22.75 23.58 2,814,800 +0.54(+2.34%)
Jul 21, 2004 23.20 23.55 23.05 23.05 2,080,100 -0.11(-0.50%)
Jul 20, 2004 22.36 23.24 22.36 23.16 3,926,600 +1.05(+4.77%)
Jul 19, 2004 22.38 22.43 22.04 22.11 3,162,400 -0.27(-1.21%)
Jul 16, 2004 22.89 23.02 22.17 22.38 3,780,700 -0.52(-2.27%)
Jul 15, 2004 23.33 23.38 22.86 22.89 1,394,900 -0.38(-1.63%)
Jul 14, 2004 23.55 23.71 23.17 23.27 1,984,500 -0.41(-1.71%)
Jul 13, 2004 23.34 23.84 23.24 23.68 1,631,500 +0.23(+1.00%)
Jul 12, 2004 23.41 23.64 23.14 23.45 1,192,700 +0.08(+0.34%)
Jul 09, 2004 23.38 23.55 22.99 23.36 1,830,200 +0.22(+0.95%)
Jul 08, 2004 23.56 23.58 22.87 23.14 3,448,200 -0.76(-3.18%)
Jul 07, 2004 23.48 24.12 23.45 23.91 2,395,100 +0.43(+1.83%)
Jul 06, 2004 23.75 23.87 23.26 23.48 2,841,200 -0.32(-1.32%)
Jul 02, 2004 24.37 24.37 23.53 23.79 2,036,800 -0.52(-2.16%)
Jul 01, 2004 24.42 24.75 24.25 24.32 1,643,300 -0.23(-0.96%)
Jun 30, 2004 24.38 24.55 24.16 24.55 1,528,600 +0.12(+0.51%)
Jun 29, 2004 24.81 24.81 23.91 24.42 3,501,300 -0.41(-1.65%)
Jun 28, 2004 24.59 25.12 24.57 24.83 1,634,900 +0.24(+1.00%)
Jun 25, 2004 25.02 25.02 24.55 24.59 1,345,200 -0.41(-1.64%)
Jun 24, 2004 25.12 25.33 24.97 25.00 1,024,700 -0.14(-0.54%)
Jun 23, 2004 24.75 25.17 24.75 25.14 1,781,600 +0.35(+1.43%)
Jun 22, 2004 24.92 24.92 24.40 24.78 1,651,800 -0.21(-0.82%)
Jun 21, 2004 25.20 25.50 24.92 24.99 1,228,400 -0.11(-0.44%)
Jun 18, 2004 24.96 25.34 24.93 25.09 921,100 +0.04(+0.14%)
Jun 17, 2004 24.80 25.20 24.64 25.06 1,251,600 +0.29(+1.17%)
Jun 16, 2004 24.62 24.85 24.48 24.77 981,900 +0.15(+0.61%)
Jun 15, 2004 24.86 25.00 24.45 24.62 877,400 +0.02(+0.06%)
Jun 14, 2004 25.00 25.05 24.51 24.61 1,012,400 -0.39(-1.58%)
Jun 10, 2004 25.12 25.54 24.95 25.00 2,604,200 +0.58(+2.40%)
Jun 09, 2004 24.98 25.14 24.33 24.42 1,374,100 -0.60(-2.42%)
Jun 08, 2004 25.04 25.17 24.78 25.02 1,166,400 -0.02(-0.06%)
Jun 07, 2004 24.55 25.07 24.45 25.04 1,361,100 +0.66(+2.71%)
Jun 04, 2004 24.92 24.92 24.24 24.38 1,669,100 +0.38(+1.56%)
Jun 03, 2004 23.70 24.33 23.45 24.00 2,330,200 +0.17(+0.73%)
Jun 02, 2004 23.80 23.94 23.70 23.83 1,208,000 +0.19(+0.78%)
Jun 01, 2004 23.88 24.00 23.43 23.64 1,651,200 -0.22(-0.90%)
May 28, 2004 23.88 23.92 23.70 23.86 1,032,900 +0.00(+0.02%)
May 27, 2004 23.84 24.16 23.71 23.85 1,661,600 +0.10(+0.44%)
May 26, 2004 23.71 23.92 23.63 23.75 1,920,900 +0.17(+0.72%)
May 25, 2004 23.27 23.61 23.00 23.58 2,060,000 +0.31(+1.31%)
May 24, 2004 23.58 23.65 22.79 23.27 2,925,800 -0.25(-1.08%)
May 21, 2004 23.03 23.61 23.02 23.52 1,851,200 +0.49(+2.15%)
May 20, 2004 23.29 23.29 22.90 23.03 1,391,300 -0.26(-1.12%)
May 19, 2004 23.05 23.64 23.05 23.29 2,766,600 +0.39(+1.68%)
May 18, 2004 22.61 23.17 22.61 22.91 1,896,200 +0.48(+2.14%)
May 17, 2004 23.00 23.00 22.37 22.42 2,758,800 -0.75(-3.22%)
May 14, 2004 23.60 23.71 22.89 23.17 2,719,600 -0.52(-2.20%)
May 13, 2004 23.80 23.91 23.30 23.69 2,214,600 -0.21(-0.90%)
May 12, 2004 23.75 23.92 23.02 23.91 3,437,600 +0.51(+2.16%)
May 11, 2004 23.40 23.64 23.24 23.40 1,570,600 +0.05(+0.21%)
May 10, 2004 23.30 23.55 23.07 23.35 1,301,900 +0.05(+0.21%)
May 07, 2004 23.80 23.99 23.29 23.30 1,827,200 -0.50(-2.08%)
May 06, 2004 24.20 24.20 23.60 23.80 1,842,600 -0.70(-2.88%)
May 05, 2004 24.40 24.95 24.30 24.50 1,278,700 +0.00(+0.02%)
May 04, 2004 24.45 24.61 24.20 24.50 1,250,100 +0.02(+0.06%)
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.
 
bottom clear