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, 2007 50.20 50.23 48.87 48.97 386,000 -1.08(-2.16%)
Apr 27, 2007 50.00 50.23 49.81 50.05 287,200 +0.02(+0.04%)
Apr 26, 2007 49.80 50.24 49.68 50.03 146,500 +0.13(+0.26%)
Apr 25, 2007 50.21 50.44 49.55 49.90 277,900 -0.15(-0.30%)
Apr 24, 2007 50.41 50.49 50.04 50.05 332,600 -0.19(-0.38%)
Apr 23, 2007 50.30 50.83 49.87 50.24 756,900 +1.14(+2.32%)
Apr 20, 2007 48.87 49.35 48.87 49.10 577,900 +0.48(+0.99%)
Apr 19, 2007 48.26 48.69 48.07 48.62 532,000 -0.01(-0.02%)
Apr 18, 2007 48.71 48.88 48.52 48.63 419,900 -0.17(-0.35%)
Apr 17, 2007 48.01 48.88 47.96 48.80 511,700 +0.76(+1.58%)
Apr 16, 2007 48.14 48.36 47.85 48.04 404,500 +0.15(+0.31%)
Apr 13, 2007 47.70 48.07 47.41 47.89 359,800 +0.15(+0.31%)
Apr 12, 2007 47.94 47.94 47.53 47.74 226,100 -0.28(-0.58%)
Apr 11, 2007 48.60 48.65 47.78 48.02 273,100 -0.50(-1.03%)
Apr 10, 2007 48.30 48.68 48.26 48.52 371,700 +0.32(+0.66%)
Apr 09, 2007 47.79 48.31 47.72 48.20 360,200 +0.42(+0.88%)
Apr 05, 2007 48.02 48.24 47.76 47.78 283,600 -0.11(-0.23%)
Apr 04, 2007 47.54 47.90 47.12 47.89 553,200 +0.39(+0.82%)
Apr 03, 2007 47.49 47.63 47.31 47.50 593,100 +0.11(+0.23%)
Apr 02, 2007 46.90 47.46 46.89 47.39 499,700 -0.24(-0.50%)
Mar 30, 2007 47.34 47.71 47.17 47.63 582,100 +0.29(+0.61%)
Mar 29, 2007 47.72 47.93 47.16 47.34 408,300 -0.07(-0.15%)
Mar 28, 2007 47.56 47.83 46.89 47.41 445,400 -0.39(-0.82%)
Mar 27, 2007 48.12 48.19 47.58 47.80 346,500 -0.54(-1.12%)
Mar 26, 2007 49.43 49.53 48.19 48.34 417,700 -1.03(-2.09%)
Mar 23, 2007 49.23 49.74 49.23 49.37 261,700 +0.02(+0.04%)
Mar 22, 2007 49.97 49.97 49.08 49.35 325,400 +0.24(+0.49%)
Mar 21, 2007 48.71 49.11 48.20 49.11 464,800 +0.44(+0.90%)
Mar 20, 2007 48.08 48.72 47.69 48.67 704,400 -0.13(-0.27%)
Mar 19, 2007 48.60 49.00 48.48 48.80 367,200 +0.41(+0.85%)
Mar 16, 2007 48.90 48.90 48.01 48.39 573,000 -0.51(-1.04%)
Mar 15, 2007 48.83 49.37 48.55 48.90 805,800 +0.07(+0.14%)
Mar 14, 2007 48.61 48.98 47.90 48.83 429,500 +0.15(+0.31%)
Mar 13, 2007 50.18 49.92 48.61 48.68 351,800 -1.50(-2.99%)
Mar 12, 2007 49.90 50.47 49.77 50.18 393,000 +0.25(+0.50%)
Mar 09, 2007 49.56 50.09 49.37 49.93 393,800 +0.63(+1.28%)
Mar 08, 2007 49.01 49.67 49.01 49.30 563,700 +0.69(+1.42%)
Mar 07, 2007 49.60 49.63 48.53 48.61 452,000 -1.12(-2.25%)
Mar 06, 2007 48.79 50.26 48.79 49.73 683,700 +1.27(+2.62%)
Mar 05, 2007 50.12 50.35 48.45 48.46 590,801 -2.04(-4.04%)
Mar 02, 2007 51.73 51.73 50.36 50.50 379,500 -1.23(-2.38%)
Mar 01, 2007 51.68 52.37 50.51 51.73 640,401 +0.05(+0.10%)
Feb 28, 2007 51.64 52.25 51.35 51.68 525,300 +0.31(+0.60%)
Feb 27, 2007 51.75 52.16 50.87 51.37 551,900 -1.12(-2.13%)
Feb 26, 2007 53.10 53.23 51.62 52.49 681,808 -0.61(-1.15%)
Feb 23, 2007 54.50 54.63 53.02 53.10 561,200 -1.32(-2.43%)
Feb 22, 2007 54.60 54.89 54.04 54.42 432,500 +0.36(+0.67%)
Feb 21, 2007 54.49 54.49 53.57 54.06 183,600 -0.44(-0.81%)
Feb 20, 2007 53.98 54.56 53.51 54.50 256,700 +0.37(+0.68%)
Feb 16, 2007 54.34 54.48 53.37 54.13 269,500 -0.21(-0.39%)
Feb 15, 2007 53.70 54.83 53.68 54.34 379,400 +0.78(+1.46%)
Feb 14, 2007 53.90 54.07 53.02 53.56 541,400 -0.33(-0.61%)
Feb 13, 2007 53.40 54.07 52.81 53.89 562,801 +0.61(+1.14%)
Feb 12, 2007 54.22 54.22 51.93 53.28 524,342 -0.97(-1.79%)
Feb 09, 2007 55.05 55.21 53.16 54.25 1,037,400 -0.80(-1.45%)
Feb 08, 2007 54.86 55.51 54.83 55.05 714,400 -0.23(-0.42%)
Feb 07, 2007 55.08 55.46 54.69 55.28 1,461,200 +0.20(+0.36%)
Feb 06, 2007 55.05 55.10 54.68 55.08 1,076,700 -0.02(-0.04%)
Feb 05, 2007 54.68 55.10 54.57 55.10 849,800 +0.42(+0.77%)
Feb 02, 2007 54.67 54.85 54.49 54.68 1,610,900 -1.25(-2.23%)
Feb 01, 2007 55.65 55.98 55.45 55.93 383,400 +0.29(+0.52%)
Jan 31, 2007 55.97 56.04 55.30 55.64 611,400 -0.33(-0.59%)
Jan 30, 2007 56.51 56.51 55.75 55.97 656,200 -0.31(-0.55%)
Jan 29, 2007 56.10 56.52 55.85 56.28 446,100 +0.27(+0.48%)
Jan 26, 2007 56.12 56.12 55.57 56.01 403,100 +0.14(+0.25%)
Jan 25, 2007 54.66 56.02 54.61 55.87 1,087,500 +1.21(+2.21%)
Jan 24, 2007 53.81 54.66 53.74 54.66 228,600 +0.90(+1.67%)
Jan 23, 2007 53.25 53.82 53.22 53.76 373,800 +0.39(+0.73%)
Jan 22, 2007 53.69 53.70 53.04 53.37 301,400 -0.14(-0.26%)
Jan 19, 2007 53.01 53.60 52.81 53.51 479,800 +0.50(+0.94%)
Jan 18, 2007 52.48 53.19 52.25 53.01 540,500 +0.38(+0.72%)
Jan 17, 2007 52.37 52.83 52.13 52.63 389,900 +0.01(+0.02%)
Jan 16, 2007 52.50 52.68 52.19 52.62 287,800 +0.62(+1.19%)
Jan 12, 2007 51.95 52.30 51.73 52.00 360,500 +0.21(+0.41%)
Jan 11, 2007 51.31 52.18 51.20 51.79 276,300 +0.64(+1.25%)
Jan 10, 2007 50.90 51.26 50.53 51.15 209,400 +0.15(+0.29%)
Jan 09, 2007 50.12 51.03 50.05 51.00 267,500 +0.96(+1.92%)
Jan 08, 2007 50.18 50.18 49.82 50.04 212,400 -0.21(-0.42%)
Jan 05, 2007 50.35 50.40 50.00 50.25 466,200 -0.30(-0.59%)
Jan 04, 2007 50.43 50.69 49.96 50.55 401,300 +0.17(+0.34%)
Jan 03, 2007 50.70 51.04 50.02 50.38 386,600 -0.62(-1.22%)
Dec 29, 2006 51.09 51.47 50.88 51.00 204,300 -0.09(-0.18%)
Dec 28, 2006 50.65 51.29 50.48 51.09 124,900 +0.34(+0.67%)
Dec 27, 2006 50.43 50.85 50.43 50.75 242,600 +0.38(+0.75%)
Dec 26, 2006 50.01 50.53 50.01 50.37 173,200 +0.36(+0.72%)
Dec 22, 2006 50.54 50.55 49.74 50.01 189,000 -0.53(-1.05%)
Dec 21, 2006 51.10 51.29 50.39 50.54 386,600 -0.32(-0.63%)
Dec 20, 2006 50.81 50.95 50.41 50.86 456,000 -0.09(-0.18%)
Dec 19, 2006 51.41 51.46 50.42 50.95 324,600 -0.67(-1.30%)
Dec 18, 2006 52.13 52.15 51.49 51.62 172,800 -0.48(-0.92%)
Dec 15, 2006 52.69 52.70 52.09 52.10 266,200 -0.41(-0.78%)
Dec 14, 2006 52.98 53.00 52.22 52.51 401,900 -0.37(-0.70%)
Dec 13, 2006 53.48 53.67 52.75 52.88 303,600 -0.48(-0.90%)
Dec 12, 2006 53.65 53.83 53.28 53.36 381,300 -0.39(-0.73%)
Dec 11, 2006 53.28 53.87 52.92 53.75 772,500 +0.47(+0.88%)
Dec 08, 2006 53.12 53.48 53.06 53.28 443,700 -0.09(-0.17%)
Dec 07, 2006 54.02 54.09 53.15 53.37 445,900 -0.50(-0.93%)
Dec 06, 2006 54.28 54.38 53.65 53.87 671,100 -0.50(-0.92%)
Dec 05, 2006 55.29 55.30 54.24 54.37 574,100 -0.73(-1.32%)
Dec 04, 2006 54.98 55.37 54.77 55.10 525,500 +0.32(+0.58%)
Dec 01, 2006 54.79 55.19 54.31 54.78 718,000 +0.14(+0.26%)
Nov 30, 2006 54.61 55.19 54.49 54.64 1,286,300 -0.06(-0.11%)
Nov 29, 2006 54.29 54.92 54.16 54.70 521,600 +0.51(+0.94%)
Nov 28, 2006 54.24 54.37 54.00 54.19 1,011,200 -0.05(-0.09%)
Nov 27, 2006 54.75 54.86 54.20 54.24 1,071,300 -0.53(-0.97%)
Nov 24, 2006 54.51 55.00 54.49 54.77 173,900 +0.27(+0.50%)
Nov 22, 2006 53.95 54.58 53.72 54.50 538,200 +0.72(+1.34%)
Nov 21, 2006 52.26 53.88 52.12 53.78 918,500 +1.60(+3.07%)
Nov 20, 2006 50.25 53.99 50.25 52.18 1,142,100 +2.51(+5.05%)
Nov 17, 2006 49.51 49.67 49.25 49.67 463,300 +0.16(+0.32%)
Nov 16, 2006 49.00 49.51 48.89 49.51 417,700 +0.67(+1.37%)
Nov 15, 2006 48.98 48.98 48.67 48.84 216,300 -0.03(-0.06%)
Nov 14, 2006 48.65 48.96 48.29 48.87 487,200 +0.35(+0.72%)
Nov 13, 2006 48.84 48.97 48.31 48.52 332,400 -0.19(-0.39%)
Nov 10, 2006 48.78 48.94 48.59 48.71 270,500 -0.10(-0.20%)
Nov 09, 2006 48.52 48.83 48.24 48.81 289,600 +0.23(+0.47%)
Nov 08, 2006 48.37 48.83 48.37 48.58 331,000 -0.03(-0.06%)
Nov 07, 2006 49.24 49.35 48.60 48.61 456,600 -0.62(-1.26%)
Nov 06, 2006 49.70 50.07 49.23 49.23 776,100 -0.08(-0.16%)
Nov 03, 2006 50.18 50.17 48.60 49.31 429,400 -0.87(-1.73%)
Nov 02, 2006 51.50 51.51 49.20 50.18 986,100 -2.27(-4.33%)
Nov 01, 2006 52.99 53.22 52.39 52.45 192,000 -0.45(-0.85%)
Oct 31, 2006 53.25 53.45 52.37 52.90 297,500 -0.12(-0.23%)
Oct 30, 2006 52.83 53.08 52.52 53.02 179,700 +0.14(+0.26%)
Oct 27, 2006 53.38 53.56 52.72 52.88 213,900 -0.51(-0.96%)
Oct 26, 2006 52.93 53.40 52.80 53.39 197,100 +0.71(+1.35%)
Oct 25, 2006 52.08 52.68 52.08 52.68 274,400 +0.53(+1.02%)
Oct 24, 2006 51.70 52.21 51.49 52.15 306,700 +0.41(+0.79%)
Oct 23, 2006 51.60 52.01 51.52 51.74 448,800 -0.06(-0.12%)
Oct 20, 2006 51.98 52.10 51.64 51.80 192,500 -0.18(-0.35%)
Oct 19, 2006 52.25 52.44 51.93 51.98 337,300 -0.27(-0.52%)
Oct 18, 2006 52.50 52.55 51.99 52.25 470,800 +0.00(+0.00%)
Oct 17, 2006 52.91 52.91 51.91 52.25 427,600 -0.65(-1.23%)
Oct 16, 2006 53.40 53.41 52.77 52.90 310,000 -0.29(-0.55%)
Oct 13, 2006 53.13 53.60 53.00 53.19 407,700 +0.19(+0.36%)
Oct 12, 2006 52.57 53.01 52.57 53.00 270,300 +0.53(+1.01%)
Oct 11, 2006 52.52 52.86 52.23 52.47 242,500 -0.05(-0.10%)
Oct 10, 2006 52.74 52.84 51.91 52.52 143,500 -0.23(-0.44%)
Oct 09, 2006 52.12 52.79 51.87 52.75 163,800 +0.43(+0.82%)
Oct 06, 2006 53.01 53.01 52.21 52.32 136,600 -0.69(-1.30%)
Oct 05, 2006 52.47 53.01 52.42 53.01 276,800 +0.55(+1.05%)
Oct 04, 2006 52.13 52.67 52.13 52.46 250,000 +0.21(+0.40%)
Oct 03, 2006 51.35 52.43 51.35 52.25 310,000 +0.61(+1.18%)
Oct 02, 2006 51.16 51.86 50.64 51.64 373,000 -0.16(-0.31%)
Sep 29, 2006 51.97 52.34 51.80 51.80 236,000 -0.13(-0.25%)
Sep 28, 2006 52.65 52.65 51.93 51.93 278,700 -0.77(-1.46%)
Sep 27, 2006 52.16 52.81 52.00 52.70 195,300 +0.44(+0.84%)
Sep 26, 2006 52.81 52.95 52.26 52.26 207,200 -0.49(-0.93%)
Sep 25, 2006 52.60 52.93 52.29 52.75 278,200 +0.24(+0.46%)
Sep 22, 2006 52.03 52.68 51.80 52.51 230,200 +0.28(+0.54%)
Sep 21, 2006 52.85 52.91 51.91 52.23 256,900 -0.52(-0.99%)
Sep 20, 2006 52.77 52.94 52.60 52.75 275,700 +0.01(+0.02%)
Sep 19, 2006 52.45 52.85 52.38 52.74 318,800 +0.19(+0.36%)
Sep 18, 2006 52.75 52.84 52.40 52.55 305,600 -0.39(-0.74%)
Sep 15, 2006 53.10 53.40 52.94 52.94 401,500 -0.15(-0.28%)
Sep 14, 2006 53.23 53.24 52.86 53.09 200,900 -0.26(-0.49%)
Sep 13, 2006 53.09 53.67 52.89 53.35 187,100 +0.26(+0.49%)
Sep 12, 2006 52.18 53.10 51.74 53.09 348,000 +0.91(+1.74%)
Sep 11, 2006 52.33 52.38 51.90 52.18 362,600 -0.15(-0.29%)
Sep 08, 2006 52.27 52.55 51.74 52.33 251,600 +0.13(+0.25%)
Sep 07, 2006 53.02 53.02 52.18 52.20 153,200 -0.82(-1.55%)
Sep 06, 2006 53.05 53.17 52.70 53.02 242,300 -0.10(-0.19%)
Sep 05, 2006 52.64 53.16 52.46 53.12 269,600 +0.48(+0.91%)
Sep 01, 2006 53.14 53.20 52.57 52.64 221,500 -0.51(-0.96%)
Aug 31, 2006 53.21 53.46 52.98 53.15 170,500 +0.06(+0.11%)
Aug 30, 2006 52.43 53.09 52.43 53.09 197,200 +0.72(+1.37%)
Aug 29, 2006 52.63 52.63 52.10 52.37 181,700 -0.12(-0.23%)
Aug 28, 2006 51.35 52.52 51.35 52.49 258,000 +1.01(+1.96%)
Aug 25, 2006 51.34 51.63 51.33 51.48 181,400 +0.06(+0.12%)
Aug 24, 2006 51.28 51.60 51.15 51.42 223,800 +0.32(+0.63%)
Aug 23, 2006 51.62 51.74 50.88 51.10 114,600 -0.27(-0.53%)
Aug 22, 2006 50.90 51.55 50.83 51.37 162,000 +0.47(+0.92%)
Aug 21, 2006 50.90 51.00 50.78 50.90 224,400 -0.10(-0.20%)
Aug 18, 2006 51.20 51.38 50.80 51.00 204,600 -0.05(-0.10%)
Aug 17, 2006 51.36 51.42 50.95 51.05 323,000 -0.22(-0.43%)
Aug 16, 2006 51.20 51.36 50.93 51.27 444,500 +0.27(+0.53%)
Aug 15, 2006 50.95 51.05 50.72 51.00 260,100 +0.46(+0.91%)
Aug 14, 2006 49.89 50.82 49.80 50.54 389,400 +0.75(+1.51%)
Aug 11, 2006 50.20 50.20 49.35 49.79 242,200 -0.41(-0.82%)
Aug 10, 2006 50.31 50.32 49.69 50.20 258,900 -0.21(-0.42%)
Aug 09, 2006 50.67 50.71 50.30 50.41 300,800 -0.21(-0.41%)
Aug 08, 2006 51.32 51.38 50.37 50.62 308,200 -0.70(-1.36%)
Aug 07, 2006 51.39 51.85 51.20 51.32 340,300 -0.05(-0.10%)
Aug 04, 2006 51.55 51.68 50.80 51.37 444,700 +0.95(+1.88%)
Aug 03, 2006 48.24 50.53 48.20 50.42 990,200 +2.18(+4.52%)
Aug 02, 2006 48.57 48.57 48.05 48.24 534,700 -0.09(-0.19%)
Aug 01, 2006 48.24 48.53 47.80 48.33 257,700 +0.02(+0.04%)
Jul 31, 2006 48.65 48.66 48.02 48.31 230,800 -0.34(-0.70%)
Jul 28, 2006 48.40 48.70 48.34 48.65 302,200 +0.48(+1.00%)
Jul 27, 2006 47.99 48.79 47.96 48.17 601,900 +0.25(+0.52%)
Jul 26, 2006 47.35 47.97 47.29 47.92 462,400 +0.52(+1.10%)
Jul 25, 2006 46.87 47.54 46.87 47.40 307,800 +0.48(+1.02%)
Jul 24, 2006 46.61 47.00 46.55 46.92 159,300 +0.41(+0.88%)
Jul 21, 2006 46.93 46.94 46.17 46.51 333,600 -0.49(-1.04%)
Jul 20, 2006 47.62 47.63 46.96 47.00 194,100 -0.43(-0.91%)
Jul 19, 2006 46.66 47.44 46.64 47.43 243,500 +0.88(+1.89%)
Jul 18, 2006 46.20 46.65 46.06 46.55 262,500 +0.49(+1.06%)
Jul 17, 2006 46.05 46.33 45.71 46.06 262,800 +0.01(+0.02%)
Jul 14, 2006 46.25 46.41 45.87 46.05 528,200 -0.17(-0.37%)
Jul 13, 2006 46.73 46.96 46.08 46.22 622,600 -0.32(-0.69%)
Jul 12, 2006 46.49 46.67 46.22 46.54 482,000 +0.06(+0.13%)
Jul 11, 2006 46.50 46.64 46.24 46.48 171,700 -0.05(-0.11%)
Jul 10, 2006 46.20 46.59 46.20 46.53 184,600 +0.46(+1.00%)
Jul 07, 2006 46.10 46.45 45.93 46.07 295,100 -0.09(-0.19%)
Jul 06, 2006 45.83 46.25 45.70 46.16 309,500 +0.43(+0.94%)
Jul 05, 2006 46.19 46.19 45.58 45.73 411,100 -0.45(-0.97%)
Jul 03, 2006 45.49 46.20 45.47 46.18 242,700 +0.26(+0.57%)
Jun 30, 2006 45.54 46.11 45.42 45.92 293,000 +0.41(+0.90%)
Jun 29, 2006 45.04 45.62 44.97 45.51 296,800 +0.61(+1.36%)
Jun 28, 2006 44.73 44.97 44.65 44.90 208,800 +0.20(+0.45%)
Jun 27, 2006 44.84 45.09 44.56 44.70 283,900 -0.09(-0.20%)
Jun 26, 2006 44.65 45.04 44.65 44.79 500,600 +0.21(+0.47%)
Jun 23, 2006 45.23 45.24 44.58 44.58 427,400 -0.75(-1.65%)
Jun 22, 2006 45.65 45.65 45.17 45.33 513,000 -0.42(-0.92%)
Jun 21, 2006 45.44 45.87 45.31 45.75 252,200 +0.31(+0.68%)
Jun 20, 2006 45.91 46.02 45.35 45.44 279,600 -0.47(-1.02%)
Jun 19, 2006 46.26 46.35 45.80 45.91 237,600 -0.45(-0.97%)
Jun 16, 2006 46.19 46.36 45.67 46.36 301,300 +0.27(+0.59%)
Jun 15, 2006 45.82 46.12 45.67 46.09 285,700 +0.37(+0.81%)
Jun 14, 2006 45.70 45.89 45.42 45.72 350,100 -0.05(-0.11%)
Jun 13, 2006 45.69 46.20 45.63 45.77 336,700 -0.10(-0.22%)
Jun 12, 2006 46.11 46.15 45.77 45.87 310,700 -0.24(-0.52%)
Jun 09, 2006 45.64 46.20 45.59 46.11 375,100 +0.47(+1.03%)
Jun 08, 2006 45.20 45.72 45.00 45.64 352,500 +0.31(+0.68%)
Jun 07, 2006 45.35 45.90 45.00 45.33 649,900 +0.10(+0.22%)
Jun 06, 2006 44.97 45.41 44.64 45.23 799,000 +0.16(+0.36%)
Jun 05, 2006 43.75 45.28 43.72 45.07 844,400 +1.18(+2.69%)
Jun 02, 2006 43.59 44.00 43.52 43.89 330,600 +0.50(+1.15%)
Jun 01, 2006 42.88 43.41 42.88 43.39 365,500 +0.51(+1.19%)
May 31, 2006 42.93 43.11 42.40 42.88 370,200 +0.10(+0.23%)
May 30, 2006 43.43 43.43 42.77 42.78 461,100 -0.75(-1.72%)
May 26, 2006 43.25 43.61 43.12 43.53 399,800 +0.28(+0.65%)
May 25, 2006 43.14 43.52 42.97 43.25 321,500 +0.27(+0.63%)
May 24, 2006 42.48 43.14 42.17 42.98 436,900 +0.40(+0.94%)
May 23, 2006 43.40 43.45 42.58 42.58 232,600 -0.79(-1.82%)
May 22, 2006 43.57 43.61 42.94 43.37 268,500 -0.44(-1.00%)
May 19, 2006 44.04 44.36 43.43 43.81 221,700 -0.09(-0.21%)
May 18, 2006 44.19 44.57 43.66 43.90 208,000 -0.14(-0.32%)
May 17, 2006 44.56 44.66 43.94 44.04 282,100 -0.52(-1.17%)
May 16, 2006 44.75 44.95 44.50 44.56 219,500 -0.28(-0.62%)
May 15, 2006 44.05 44.89 43.77 44.84 232,400 +0.54(+1.22%)
May 12, 2006 44.65 44.65 43.76 44.30 261,400 -0.37(-0.83%)
May 11, 2006 45.55 45.60 44.52 44.67 203,300 -0.98(-2.15%)
May 10, 2006 45.61 45.84 45.30 45.65 236,000 -0.21(-0.46%)
May 09, 2006 45.95 46.16 45.71 45.86 185,100 -0.10(-0.22%)
May 08, 2006 45.19 46.16 45.18 45.96 481,400 +0.67(+1.48%)
May 05, 2006 44.99 45.57 44.89 45.29 423,200 +0.65(+1.46%)
May 04, 2006 44.40 44.72 43.90 44.64 344,700 +0.24(+0.54%)
May 03, 2006 44.45 44.77 44.04 44.40 344,100 -0.05(-0.11%)
May 02, 2006 44.30 44.45 43.36 44.45 541,100 +0.00(+0.00%)
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.