Skip to main content
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 (%)
Apr 30, 2004 37.55 37.84 37.02 37.35 232,000 -0.06(-0.16%)
Apr 29, 2004 37.98 38.35 37.00 37.41 221,700 -0.74(-1.94%)
Apr 28, 2004 38.34 38.42 37.95 38.15 159,500 -0.12(-0.31%)
Apr 27, 2004 38.40 38.90 38.27 38.27 215,500 +0.07(+0.18%)
Apr 26, 2004 38.05 38.54 37.88 38.20 253,300 +0.29(+0.76%)
Apr 23, 2004 38.42 38.42 37.51 37.91 223,100 -0.41(-1.07%)
Apr 22, 2004 37.95 38.55 37.95 38.32 264,300 +0.21(+0.55%)
Apr 21, 2004 38.00 38.30 37.73 38.11 272,900 +0.20(+0.53%)
Apr 20, 2004 39.60 39.62 37.91 37.91 352,600 -1.44(-3.66%)
Apr 19, 2004 39.65 39.65 38.55 39.35 213,700 -0.05(-0.13%)
Apr 16, 2004 38.80 39.53 38.71 39.40 410,000 +0.51(+1.31%)
Apr 15, 2004 37.80 38.89 37.80 38.89 417,400 +1.09(+2.88%)
Apr 14, 2004 38.02 38.78 37.31 37.80 313,600 -0.47(-1.23%)
Apr 13, 2004 37.65 39.65 36.73 38.27 763,000 +0.17(+0.45%)
Apr 12, 2004 39.15 39.70 36.70 38.10 693,200 -1.77(-4.44%)
Apr 08, 2004 40.95 41.15 39.87 39.87 264,100 -0.97(-2.38%)
Apr 07, 2004 39.95 41.97 39.77 40.84 630,900 +0.59(+1.47%)
Apr 06, 2004 41.99 41.99 39.70 40.25 612,700 -1.75(-4.17%)
Apr 05, 2004 43.55 43.64 40.37 42.00 935,300 -1.70(-3.89%)
Apr 02, 2004 45.30 45.30 43.70 43.70 515,900 -1.60(-3.53%)
Apr 01, 2004 44.28 45.31 44.28 45.30 240,400 +0.39(+0.87%)
Mar 31, 2004 44.49 45.00 44.19 44.91 406,600 +0.58(+1.31%)
Mar 30, 2004 44.03 44.50 43.95 44.33 302,400 +0.21(+0.48%)
Mar 29, 2004 44.00 44.13 43.64 44.12 254,800 +0.54(+1.24%)
Mar 26, 2004 44.44 44.44 43.51 43.58 180,900 -0.66(-1.49%)
Mar 25, 2004 43.96 44.35 43.96 44.24 238,500 +0.45(+1.03%)
Mar 24, 2004 44.25 44.29 43.74 43.79 148,800 -0.46(-1.04%)
Mar 23, 2004 44.11 44.25 43.98 44.25 150,200 +0.34(+0.77%)
Mar 22, 2004 44.06 44.35 43.88 43.91 177,200 -0.14(-0.32%)
Mar 19, 2004 44.20 44.26 43.74 44.05 217,700 +0.05(+0.11%)
Mar 18, 2004 43.31 44.02 43.12 44.00 212,200 +0.69(+1.59%)
Mar 17, 2004 42.90 43.31 42.78 43.31 259,900 +0.56(+1.31%)
Mar 16, 2004 43.00 43.15 42.63 42.75 192,000 -0.08(-0.19%)
Mar 15, 2004 43.50 43.50 42.69 42.83 196,300 -0.67(-1.54%)
Mar 12, 2004 42.86 43.50 42.77 43.50 122,500 +0.84(+1.97%)
Mar 11, 2004 43.00 43.15 42.58 42.66 139,200 -0.18(-0.42%)
Mar 10, 2004 44.10 44.10 42.84 42.84 184,200 -1.06(-2.41%)
Mar 09, 2004 43.82 44.14 43.70 43.90 125,400 +0.08(+0.18%)
Mar 08, 2004 44.00 44.07 43.43 43.82 190,500 -0.08(-0.18%)
Mar 05, 2004 43.37 43.90 43.32 43.90 222,700 +0.53(+1.22%)
Mar 04, 2004 43.24 43.41 43.07 43.37 115,200 +0.24(+0.56%)
Mar 03, 2004 42.85 43.30 42.80 43.13 136,500 +0.25(+0.58%)
Mar 02, 2004 42.81 42.88 42.54 42.88 270,200 +0.07(+0.16%)
Mar 01, 2004 42.70 42.85 42.58 42.81 218,200 +0.25(+0.59%)
Feb 27, 2004 42.70 42.86 42.41 42.56 220,500 -0.25(-0.58%)
Feb 26, 2004 42.97 42.97 42.49 42.81 420,600 +0.09(+0.21%)
Feb 25, 2004 42.63 43.00 42.45 42.72 195,200 +0.09(+0.21%)
Feb 24, 2004 42.50 42.69 42.14 42.63 181,800 +0.28(+0.66%)
Feb 23, 2004 42.19 42.37 42.00 42.35 402,400 +0.39(+0.93%)
Feb 20, 2004 42.20 42.20 41.69 41.96 140,600 -0.05(-0.12%)
Feb 19, 2004 42.35 42.40 41.99 42.01 151,200 -0.11(-0.26%)
Feb 18, 2004 42.44 42.50 42.10 42.12 119,100 -0.03(-0.07%)
Feb 17, 2004 42.55 42.55 42.04 42.15 119,900 -0.07(-0.17%)
Feb 13, 2004 42.50 42.61 42.05 42.22 195,300 -0.08(-0.19%)
Feb 12, 2004 42.50 42.55 42.25 42.30 258,900 -0.38(-0.89%)
Feb 11, 2004 42.22 42.70 42.07 42.68 213,500 +0.49(+1.16%)
Feb 10, 2004 42.10 42.21 42.00 42.19 271,000 +0.18(+0.43%)
Feb 09, 2004 41.93 42.11 41.61 42.01 158,300 +0.08(+0.19%)
Feb 06, 2004 40.78 42.50 40.58 41.93 383,100 +1.33(+3.28%)
Feb 05, 2004 40.25 40.79 40.25 40.60 180,500 +0.20(+0.50%)
Feb 04, 2004 41.00 41.00 40.30 40.40 172,400 -0.55(-1.34%)
Feb 03, 2004 41.05 41.55 40.90 40.95 250,300 -0.05(-0.12%)
Feb 02, 2004 40.45 41.00 40.43 41.00 244,400 +0.43(+1.06%)
Jan 30, 2004 39.67 40.57 39.45 40.57 255,700 +1.00(+2.53%)
Jan 29, 2004 40.05 40.09 39.35 39.57 258,400 -0.42(-1.05%)
Jan 28, 2004 40.10 40.31 39.85 39.99 316,900 +0.05(+0.13%)
Jan 27, 2004 39.78 40.13 39.69 39.94 428,000 +0.26(+0.66%)
Jan 26, 2004 39.40 39.70 39.23 39.68 190,200 +0.41(+1.04%)
Jan 23, 2004 39.33 39.55 39.07 39.27 338,400 -0.01(-0.03%)
Jan 22, 2004 39.31 40.24 39.15 39.28 315,000 +0.03(+0.08%)
Jan 21, 2004 39.85 39.85 39.16 39.25 415,300 -0.54(-1.36%)
Jan 20, 2004 40.05 40.05 39.69 39.79 242,000 -0.26(-0.65%)
Jan 16, 2004 40.50 40.50 40.00 40.05 281,300 -0.32(-0.79%)
Jan 15, 2004 40.27 40.39 40.08 40.37 430,800 -0.18(-0.44%)
Jan 14, 2004 40.42 40.63 40.25 40.55 147,800 +0.07(+0.17%)
Jan 13, 2004 40.49 40.50 39.96 40.48 166,000 -0.01(-0.02%)
Jan 12, 2004 40.47 40.63 40.22 40.49 122,100 +0.12(+0.30%)
Jan 09, 2004 39.97 40.37 39.85 40.37 180,200 +0.45(+1.13%)
Jan 08, 2004 40.00 40.00 39.80 39.92 230,000 -0.13(-0.32%)
Jan 07, 2004 40.40 40.41 40.15 40.05 150,600 -0.51(-1.26%)
Jan 06, 2004 40.35 40.56 40.30 40.56 187,000 +0.06(+0.15%)
Jan 05, 2004 40.70 41.34 40.18 40.50 326,900 +0.03(+0.07%)
Jan 02, 2004 41.16 41.16 40.30 40.47 211,700 -1.15(-2.76%)
Dec 31, 2003 41.84 41.95 40.89 41.62 537,500 -0.13(-0.31%)
Dec 30, 2003 41.50 41.96 41.37 41.75 192,100 +0.29(+0.70%)
Dec 29, 2003 40.90 41.46 41.10 41.46 137,900 +0.56(+1.37%)
Dec 26, 2003 40.90 40.97 40.84 40.90 585,000 +0.18(+0.44%)
Dec 24, 2003 40.52 40.72 40.50 40.72 96,200 +0.19(+0.47%)
Dec 23, 2003 40.52 40.55 40.23 40.53 197,200 +0.05(+0.12%)
Dec 22, 2003 40.33 40.48 40.20 40.48 239,700 +0.08(+0.20%)
Dec 19, 2003 40.25 40.55 40.08 40.40 155,400 +0.15(+0.37%)
Dec 18, 2003 40.18 40.25 40.08 40.25 128,500 +0.04(+0.10%)
Dec 17, 2003 39.95 40.34 39.87 40.21 228,800 -0.19(-0.47%)
Dec 16, 2003 40.40 40.60 40.10 40.40 198,600 +0.15(+0.37%)
Dec 15, 2003 40.53 40.71 40.12 40.25 150,700 -0.28(-0.69%)
Dec 12, 2003 40.40 40.55 40.30 40.53 189,800 +0.21(+0.52%)
Dec 11, 2003 40.10 40.39 40.07 40.32 172,600 +0.22(+0.55%)
Dec 10, 2003 40.30 40.30 39.95 40.10 94,700 -0.10(-0.25%)
Dec 09, 2003 40.30 40.30 39.95 40.20 121,600 -0.14(-0.35%)
Dec 08, 2003 40.25 40.49 40.25 40.34 190,000 +0.33(+0.82%)
Dec 05, 2003 40.20 40.59 40.09 40.01 260,600 -0.01(-0.02%)
Dec 04, 2003 40.00 40.11 39.84 40.02 125,500 -0.06(-0.15%)
Dec 03, 2003 39.80 40.21 39.80 40.08 107,400 +0.39(+0.98%)
Dec 02, 2003 40.45 40.45 39.69 39.69 238,000 -0.48(-1.19%)
Dec 01, 2003 39.90 40.17 39.87 40.17 171,700 +0.27(+0.68%)
Nov 28, 2003 39.65 39.94 39.60 39.90 69,900 +0.45(+1.14%)
Nov 26, 2003 39.45 39.53 39.31 39.45 162,500 +0.10(+0.25%)
Nov 25, 2003 38.90 39.35 38.90 39.35 166,200 +0.55(+1.42%)
Nov 24, 2003 39.10 39.19 38.62 38.80 191,400 -0.13(-0.33%)
Nov 21, 2003 39.32 39.32 38.74 38.93 183,000 -0.15(-0.38%)
Nov 20, 2003 39.30 39.31 38.95 39.08 212,100 -0.12(-0.31%)
Nov 19, 2003 39.70 39.70 39.20 39.20 192,800 -0.15(-0.38%)
Nov 18, 2003 39.18 39.53 38.97 39.35 254,000 +0.19(+0.49%)
Nov 17, 2003 38.91 39.16 38.90 39.16 189,200 +0.01(+0.03%)
Nov 14, 2003 39.15 39.48 39.08 39.15 224,500 +0.05(+0.13%)
Nov 13, 2003 38.65 39.14 38.48 39.10 169,700 +0.52(+1.35%)
Nov 12, 2003 37.85 38.58 37.81 38.58 272,700 +0.84(+2.23%)
Nov 11, 2003 38.25 38.30 37.73 37.74 115,400 -0.50(-1.31%)
Nov 10, 2003 38.33 38.37 38.11 38.24 151,800 -0.18(-0.47%)
Nov 07, 2003 38.78 38.78 38.10 38.42 202,400 -0.17(-0.44%)
Nov 06, 2003 37.95 38.69 37.63 38.59 194,100 +1.04(+2.77%)
Nov 05, 2003 37.75 37.75 37.53 37.55 197,100 -0.20(-0.53%)
Nov 04, 2003 37.85 37.85 37.64 37.75 165,043 -0.05(-0.13%)
Nov 03, 2003 37.74 37.99 37.74 37.80 291,300 +0.11(+0.29%)
Oct 31, 2003 38.10 38.10 37.46 37.69 292,900 -0.01(-0.03%)
Oct 30, 2003 37.65 37.70 37.27 37.70 102,600 +0.14(+0.37%)
Oct 29, 2003 37.01 37.69 37.01 37.56 128,200 +0.30(+0.81%)
Oct 28, 2003 37.77 37.80 36.85 37.26 227,300 -0.36(-0.96%)
Oct 27, 2003 37.57 38.11 37.51 37.62 252,700 +0.05(+0.13%)
Oct 24, 2003 37.92 37.96 37.36 37.57 154,900 -0.32(-0.84%)
Oct 23, 2003 38.53 38.60 37.72 37.89 169,500 -0.67(-1.74%)
Oct 22, 2003 38.88 38.95 38.46 38.56 163,700 -0.25(-0.64%)
Oct 21, 2003 39.10 39.10 38.70 38.81 161,600 -0.14(-0.36%)
Oct 20, 2003 39.18 39.18 38.83 38.95 147,400 -0.07(-0.18%)
Oct 17, 2003 38.75 39.03 38.71 39.02 227,000 +0.08(+0.21%)
Oct 16, 2003 38.80 38.95 38.74 38.94 135,600 +0.14(+0.36%)
Oct 15, 2003 38.90 38.95 38.70 38.80 112,500 -0.05(-0.13%)
Oct 14, 2003 38.54 38.85 38.55 38.85 273,900 +0.31(+0.80%)
Oct 13, 2003 38.53 38.75 38.50 38.54 162,800 +0.02(+0.05%)
Oct 10, 2003 38.75 38.76 38.26 38.52 277,900 -0.07(-0.18%)
Oct 09, 2003 38.98 39.13 38.45 38.59 226,300 -0.29(-0.75%)
Oct 08, 2003 38.69 38.91 38.41 38.88 182,400 +0.11(+0.28%)
Oct 07, 2003 39.15 39.19 38.78 38.77 198,200 -0.38(-0.97%)
Oct 06, 2003 39.03 39.14 38.96 39.15 217,600 +0.11(+0.28%)
Oct 03, 2003 38.98 39.31 38.96 39.04 167,100 +0.12(+0.31%)
Oct 02, 2003 38.75 38.92 38.60 38.92 216,500 +0.45(+1.17%)
Oct 01, 2003 38.59 38.76 38.16 38.47 351,300 -0.73(-1.86%)
Sep 30, 2003 38.90 39.21 38.61 39.20 635,500 +0.30(+0.77%)
Sep 29, 2003 38.35 38.91 38.35 38.90 254,400 +0.70(+1.83%)
Sep 26, 2003 37.80 38.23 37.73 38.20 160,800 +0.20(+0.53%)
Sep 25, 2003 38.20 38.26 38.00 38.00 180,300 +0.00(+0.00%)
Sep 24, 2003 38.17 38.36 37.85 38.00 216,300 -0.16(-0.42%)
Sep 23, 2003 38.05 38.33 38.01 38.16 260,200 +0.21(+0.55%)
Sep 22, 2003 37.87 38.01 37.69 37.95 241,200 +0.09(+0.24%)
Sep 19, 2003 37.88 37.93 37.88 37.86 277,200 +0.07(+0.19%)
Sep 18, 2003 37.90 37.96 37.79 37.79 372,700 +0.00(+0.00%)
Sep 17, 2003 37.75 37.85 37.66 37.79 177,600 -0.05(-0.13%)
Sep 16, 2003 37.83 38.05 37.70 37.84 299,800 +0.01(+0.03%)
Sep 15, 2003 37.70 38.03 37.45 37.83 212,700 +0.05(+0.13%)
Sep 12, 2003 37.79 37.99 37.55 37.78 238,600 -0.02(-0.05%)
Sep 11, 2003 37.55 38.00 37.40 37.80 245,200 +0.25(+0.67%)
Sep 10, 2003 37.70 37.71 37.43 37.55 349,500 -0.13(-0.35%)
Sep 09, 2003 37.60 37.68 37.35 37.68 165,200 +0.18(+0.48%)
Sep 08, 2003 37.43 37.55 37.15 37.50 154,400 +0.07(+0.19%)
Sep 05, 2003 37.50 37.66 37.34 37.43 178,300 -0.13(-0.35%)
Sep 04, 2003 37.25 37.71 37.23 37.56 134,400 +0.28(+0.75%)
Sep 03, 2003 37.10 37.39 37.03 37.28 129,800 +0.28(+0.76%)
Sep 02, 2003 36.90 37.10 36.70 37.00 153,000 +0.20(+0.54%)
Aug 29, 2003 36.51 36.81 36.31 36.80 110,800 +0.40(+1.10%)
Aug 28, 2003 36.15 36.46 36.04 36.40 130,400 +0.08(+0.22%)
Aug 27, 2003 36.20 36.38 36.09 36.32 184,300 +0.16(+0.44%)
Aug 26, 2003 35.83 36.23 35.74 36.16 135,900 +0.18(+0.50%)
Aug 25, 2003 36.40 36.52 35.78 35.98 91,800 -0.32(-0.88%)
Aug 22, 2003 36.13 36.50 35.94 36.30 282,400 +0.21(+0.58%)
Aug 21, 2003 36.29 36.30 36.00 36.09 257,600 -0.16(-0.44%)
Aug 20, 2003 36.25 36.39 36.00 36.25 174,200 -0.07(-0.19%)
Aug 19, 2003 36.38 36.54 36.25 36.32 153,600 +0.00(+0.00%)
Aug 18, 2003 36.06 36.40 36.01 36.32 316,000 +0.26(+0.72%)
Aug 15, 2003 36.01 36.15 35.93 36.06 95,800 +0.21(+0.59%)
Aug 14, 2003 35.99 36.00 35.80 35.85 218,500 -0.14(-0.39%)
Aug 13, 2003 36.57 36.59 35.98 35.99 229,600 -0.38(-1.04%)
Aug 12, 2003 36.70 36.73 36.35 36.37 196,000 -0.03(-0.08%)
Aug 11, 2003 36.75 37.10 36.39 36.40 267,900 -0.10(-0.27%)
Aug 08, 2003 36.53 36.89 36.30 36.50 279,700 -0.03(-0.08%)
Aug 07, 2003 35.95 36.58 35.85 36.53 158,800 +0.91(+2.55%)
Aug 06, 2003 35.57 35.75 35.35 35.62 199,000 +0.05(+0.14%)
Aug 05, 2003 35.90 36.15 35.51 35.57 175,500 -0.26(-0.73%)
Aug 04, 2003 36.18 36.22 35.80 35.83 212,600 -0.27(-0.75%)
Aug 01, 2003 36.75 36.75 36.07 36.10 325,200 -0.72(-1.96%)
Jul 31, 2003 37.20 37.23 36.75 36.82 129,800 -0.38(-1.02%)
Jul 30, 2003 36.47 37.25 36.47 37.20 151,200 +0.73(+2.00%)
Jul 29, 2003 36.00 36.59 35.99 36.47 172,900 +0.45(+1.25%)
Jul 28, 2003 36.05 36.24 35.86 36.02 302,400 -0.09(-0.25%)
Jul 25, 2003 36.15 36.27 36.00 36.11 211,700 -0.12(-0.33%)
Jul 24, 2003 36.05 36.43 36.05 36.23 118,600 +0.30(+0.83%)
Jul 23, 2003 36.14 36.20 35.79 35.93 125,100 -0.11(-0.31%)
Jul 22, 2003 36.05 36.09 35.88 36.04 180,500 +0.20(+0.56%)
Jul 21, 2003 36.17 36.25 35.67 35.84 152,100 -0.21(-0.58%)
Jul 18, 2003 35.95 36.30 35.90 36.05 126,000 +0.10(+0.28%)
Jul 17, 2003 36.15 36.26 35.75 35.95 416,300 -0.30(-0.83%)
Jul 16, 2003 36.32 36.55 36.10 36.25 122,100 +0.03(+0.08%)
Jul 15, 2003 36.20 36.33 35.95 36.22 200,300 -0.01(-0.03%)
Jul 14, 2003 36.15 36.59 36.15 36.23 111,400 +0.18(+0.50%)
Jul 11, 2003 35.90 36.12 35.87 36.05 425,700 +0.21(+0.59%)
Jul 10, 2003 36.40 36.40 35.64 35.84 554,800 -0.60(-1.65%)
Jul 09, 2003 37.10 37.10 36.30 36.44 328,500 -0.67(-1.81%)
Jul 08, 2003 36.68 37.24 36.60 37.11 305,900 +0.41(+1.12%)
Jul 07, 2003 36.23 36.70 36.12 36.70 214,700 +0.47(+1.30%)
Jul 03, 2003 36.05 36.30 36.00 36.23 129,500 +0.22(+0.61%)
Jul 02, 2003 35.80 36.24 35.75 36.01 279,500 +0.35(+0.98%)
Jul 01, 2003 35.75 35.80 35.51 35.66 666,800 -0.72(-1.98%)
Jun 30, 2003 36.20 36.43 36.13 36.38 733,700 +0.21(+0.58%)
Jun 27, 2003 35.95 36.46 35.92 36.17 224,000 +0.23(+0.64%)
Jun 26, 2003 35.79 36.10 35.70 35.94 314,700 +0.25(+0.70%)
Jun 25, 2003 35.38 35.95 35.38 35.69 251,000 +0.21(+0.59%)
Jun 24, 2003 34.86 35.57 34.84 35.48 450,900 +0.62(+1.78%)
Jun 23, 2003 34.99 35.08 34.70 34.86 204,900 -0.11(-0.31%)
Jun 20, 2003 34.78 35.00 34.70 34.97 137,900 +0.20(+0.58%)
Jun 19, 2003 34.83 35.04 34.74 34.77 109,300 -0.06(-0.17%)
Jun 18, 2003 35.06 35.06 34.60 34.83 122,300 -0.26(-0.74%)
Jun 17, 2003 35.35 35.55 34.94 35.09 90,800 -0.26(-0.74%)
Jun 16, 2003 34.98 35.52 34.95 35.35 229,700 +0.54(+1.55%)
Jun 13, 2003 35.11 35.28 34.73 34.81 119,500 -0.44(-1.25%)
Jun 12, 2003 35.95 35.95 35.15 35.25 173,300 -0.68(-1.89%)
Jun 11, 2003 35.39 35.93 35.04 35.93 140,800 +0.58(+1.64%)
Jun 10, 2003 35.00 35.39 34.92 35.35 354,400 +0.35(+1.00%)
Jun 09, 2003 35.07 35.15 35.00 35.00 174,600 -0.32(-0.91%)
Jun 06, 2003 35.25 35.45 35.19 35.32 181,900 +0.17(+0.48%)
Jun 05, 2003 35.00 35.24 34.90 35.15 154,700 +0.15(+0.43%)
Jun 04, 2003 34.74 35.08 34.74 35.00 117,200 +0.31(+0.89%)
Jun 03, 2003 34.12 34.70 34.12 34.69 143,900 +0.32(+0.93%)
Jun 02, 2003 34.36 34.61 34.25 34.37 185,500 +0.00(+0.00%)
May 30, 2003 33.29 34.40 33.27 34.37 227,900 +1.04(+3.12%)
May 29, 2003 33.95 34.05 32.80 33.33 220,000 -0.67(-1.97%)
May 28, 2003 34.35 34.53 33.95 34.00 263,900 -0.40(-1.16%)
May 27, 2003 34.70 34.77 34.16 34.40 285,700 -0.45(-1.29%)
May 23, 2003 34.35 34.90 34.18 34.85 157,500 +0.65(+1.90%)
May 22, 2003 34.20 34.32 33.89 34.20 214,200 +0.06(+0.18%)
May 21, 2003 33.75 34.15 33.64 34.14 223,600 +0.44(+1.31%)
May 20, 2003 33.56 34.00 33.50 33.70 235,500 +0.20(+0.60%)
May 19, 2003 33.90 33.91 33.47 33.50 190,500 -0.50(-1.47%)
May 16, 2003 33.58 34.00 33.29 34.00 181,300 +0.42(+1.25%)
May 15, 2003 33.49 33.60 33.20 33.58 335,300 +0.19(+0.57%)
May 14, 2003 33.20 33.68 33.20 33.39 292,600 -0.29(-0.86%)
May 13, 2003 33.47 33.80 33.45 33.68 176,200 -0.04(-0.12%)
May 12, 2003 33.10 33.85 33.01 33.72 263,500 +0.56(+1.69%)
May 09, 2003 33.00 33.35 33.00 33.16 217,800 +0.16(+0.48%)
May 08, 2003 32.95 33.07 32.60 33.00 438,700 +0.20(+0.61%)
May 07, 2003 32.70 32.90 32.54 32.80 140,400 +0.14(+0.43%)
May 06, 2003 32.52 32.86 32.33 32.66 201,800 +0.14(+0.43%)
May 05, 2003 32.30 32.53 32.18 32.52 226,300 +0.27(+0.84%)
May 02, 2003 31.91 32.41 31.91 32.25 240,400 +0.24(+0.75%)
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.