Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macy's
(NY:
M
)
19.01
-0.25 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
9.593
9.710
8.963
9.197
57,782,060
-0.58(-5.90%)
Nov 27, 2020
9.629
9.836
9.521
9.773
27,093,038
-0.14(-1.36%)
Nov 25, 2020
9.476
10.26
9.314
9.908
60,369,896
+0.13(+1.29%)
Nov 24, 2020
9.944
10.10
9.575
9.782
64,151,204
+0.41(+4.32%)
Nov 23, 2020
8.422
9.683
8.395
9.377
80,087,752
+1.23(+15.03%)
Nov 20, 2020
8.224
8.521
8.062
8.152
32,668,602
-0.12(-1.42%)
Nov 19, 2020
7.675
8.323
7.260
8.269
71,590,152
+0.17(+2.11%)
Nov 18, 2020
8.053
8.341
7.828
8.098
54,515,000
+0.17(+2.16%)
Nov 17, 2020
7.107
7.999
6.972
7.927
56,742,076
+0.70(+9.73%)
Nov 16, 2020
7.098
7.242
6.684
7.224
42,903,676
+0.59(+8.97%)
Nov 13, 2020
6.368
6.648
6.278
6.630
28,048,666
+0.33(+5.29%)
Nov 12, 2020
6.495
6.612
6.206
6.296
27,817,680
-0.38(-5.67%)
Nov 11, 2020
7.071
7.098
6.648
6.675
25,095,952
-0.31(-4.39%)
Nov 10, 2020
6.918
7.278
6.873
6.981
34,537,812
+0.05(+0.65%)
Nov 09, 2020
7.269
7.882
6.621
6.936
62,961,272
+1.02(+17.20%)
Nov 06, 2020
5.810
6.215
5.765
5.918
26,805,062
+0.12(+2.02%)
Nov 05, 2020
5.675
5.999
5.648
5.801
22,464,740
+0.16(+2.88%)
Nov 04, 2020
5.855
5.864
5.603
5.639
26,390,956
-0.30(-5.01%)
Nov 03, 2020
5.540
5.990
5.540
5.936
29,483,080
+0.46(+8.39%)
Nov 02, 2020
5.603
5.648
5.423
5.477
20,073,272
-0.12(-2.09%)
Oct 30, 2020
5.603
5.697
5.459
5.594
16,403,852
+0.01(+0.16%)
Oct 29, 2020
5.504
5.657
5.414
5.585
16,414,824
+0.08(+1.47%)
Oct 28, 2020
5.657
5.747
5.450
5.504
20,922,376
-0.31(-5.27%)
Oct 27, 2020
6.035
6.116
5.765
5.810
17,277,480
-0.27(-4.44%)
Oct 26, 2020
6.386
6.468
5.936
6.080
23,809,746
-0.43(-6.64%)
Oct 23, 2020
6.323
6.544
6.188
6.513
25,879,744
+0.20(+3.14%)
Oct 22, 2020
5.819
6.314
5.819
6.314
27,888,616
+0.44(+7.52%)
Oct 21, 2020
5.729
5.882
5.540
5.873
26,741,600
+0.16(+2.84%)
Oct 20, 2020
5.540
5.828
5.540
5.711
27,931,130
+0.22(+3.93%)
Oct 19, 2020
5.585
5.648
5.441
5.495
15,508,134
-0.05(-0.97%)
Oct 16, 2020
5.693
5.702
5.531
5.549
16,621,999
-0.10(-1.75%)
Oct 15, 2020
5.423
5.657
5.405
5.648
14,591,155
+0.14(+2.45%)
Oct 14, 2020
5.549
5.630
5.504
5.513
13,530,392
-0.01(-0.16%)
Oct 13, 2020
5.576
5.594
5.414
5.522
16,242,877
-0.07(-1.29%)
Oct 12, 2020
5.702
5.945
5.576
5.594
27,403,408
-0.02(-0.32%)
Oct 09, 2020
5.765
5.810
5.531
5.612
21,445,316
-0.05(-0.95%)
Oct 08, 2020
5.423
5.693
5.387
5.666
23,616,712
+0.30(+5.54%)
Oct 07, 2020
5.342
5.486
5.279
5.369
19,920,878
+0.14(+2.58%)
Oct 06, 2020
5.531
5.567
5.197
5.233
25,155,684
-0.23(-4.13%)
Oct 05, 2020
5.468
5.585
5.405
5.459
16,208,020
+0.05(+0.83%)
Oct 02, 2020
5.053
5.439
5.017
5.414
24,628,926
+0.15(+2.91%)
Oct 01, 2020
5.161
5.396
5.125
5.261
23,949,584
+0.13(+2.46%)
Sep 30, 2020
5.134
5.324
5.125
5.134
24,676,116
+0.03(+0.53%)
Sep 29, 2020
5.387
5.396
5.044
5.107
32,264,398
-0.26(-4.87%)
Sep 28, 2020
5.513
5.612
5.360
5.369
24,449,316
-0.06(-1.16%)
Sep 25, 2020
5.432
5.513
5.360
5.432
19,281,722
+0.00(+0.00%)
Sep 24, 2020
5.504
5.594
5.306
5.432
22,773,380
-0.07(-1.31%)
Sep 23, 2020
5.702
5.837
5.504
5.504
20,036,846
-0.14(-2.55%)
Sep 22, 2020
5.747
5.756
5.531
5.648
24,215,280
-0.04(-0.63%)
Sep 21, 2020
5.918
5.945
5.621
5.684
27,837,732
-0.41(-6.66%)
Sep 18, 2020
6.188
6.233
6.062
6.089
25,176,456
-0.09(-1.46%)
Sep 17, 2020
6.206
6.368
6.161
6.179
13,966,631
-0.11(-1.72%)
Sep 16, 2020
6.215
6.431
6.080
6.287
23,055,040
+0.10(+1.60%)
Sep 15, 2020
6.540
6.576
6.179
6.188
26,044,180
-0.30(-4.58%)
Sep 14, 2020
6.413
6.558
6.350
6.486
15,197,948
+0.14(+2.13%)
Sep 11, 2020
6.666
6.684
6.278
6.350
22,274,940
-0.32(-4.73%)
Sep 10, 2020
6.810
7.026
6.666
6.666
19,674,948
-0.14(-1.99%)
Sep 09, 2020
6.891
6.891
6.630
6.801
22,242,016
-0.06(-0.92%)
Sep 08, 2020
6.783
7.179
6.558
6.864
35,420,736
-0.03(-0.39%)
Sep 04, 2020
6.900
7.035
6.603
6.891
40,719,712
+0.04(+0.53%)
Sep 03, 2020
6.377
7.188
6.368
6.855
89,422,528
+0.57(+9.03%)
Sep 02, 2020
6.711
7.017
6.107
6.287
94,574,712
-0.03(-0.43%)
Sep 01, 2020
6.197
6.441
6.089
6.314
28,561,534
+0.04(+0.57%)
Aug 31, 2020
6.251
6.305
6.035
6.278
27,569,122
+0.02(+0.29%)
Aug 28, 2020
5.999
6.296
5.936
6.260
21,898,928
+0.30(+4.98%)
Aug 27, 2020
5.909
6.080
5.873
5.963
24,910,500
+0.10(+1.69%)
Aug 26, 2020
5.855
6.098
5.846
5.864
19,004,516
-0.05(-0.91%)
Aug 25, 2020
6.026
6.062
5.720
5.918
20,119,410
-0.04(-0.61%)
Aug 24, 2020
5.738
5.963
5.648
5.954
26,758,548
+0.32(+5.59%)
Aug 21, 2020
5.666
5.774
5.585
5.639
18,513,380
-0.02(-0.32%)
Aug 20, 2020
5.765
5.936
5.657
5.657
24,405,718
-0.22(-3.68%)
Aug 19, 2020
5.882
6.125
5.810
5.873
20,458,258
-0.03(-0.46%)
Aug 18, 2020
6.206
6.206
5.783
5.900
48,790,348
-0.54(-8.39%)
Aug 17, 2020
6.495
6.576
6.143
6.441
25,563,184
-0.04(-0.56%)
Aug 14, 2020
6.296
6.981
6.233
6.477
49,945,484
+0.20(+3.16%)
Aug 13, 2020
6.269
6.341
6.188
6.278
17,114,514
-0.14(-2.11%)
Aug 12, 2020
6.459
6.567
6.098
6.413
25,604,238
+0.08(+1.28%)
Aug 11, 2020
6.648
6.900
6.260
6.332
33,499,670
-0.10(-1.54%)
Aug 10, 2020
5.999
6.565
5.945
6.431
32,205,108
+0.47(+7.85%)
Aug 07, 2020
5.585
6.026
5.540
5.963
28,150,024
+0.34(+6.09%)
Aug 06, 2020
5.756
5.783
5.603
5.621
18,065,014
-0.14(-2.50%)
Aug 05, 2020
5.603
5.936
5.594
5.765
30,832,796
+0.24(+4.40%)
Aug 04, 2020
5.450
5.639
5.432
5.522
19,975,578
+0.03(+0.49%)
Aug 03, 2020
5.495
5.585
5.242
5.495
24,439,316
+0.04(+0.66%)
Jul 31, 2020
5.639
5.693
5.405
5.459
25,576,226
-0.14(-2.57%)
Jul 30, 2020
5.720
5.810
5.567
5.603
20,845,892
-0.24(-4.16%)
Jul 29, 2020
5.819
6.053
5.783
5.846
24,990,584
+0.05(+0.93%)
Jul 28, 2020
5.585
5.900
5.540
5.792
26,622,354
+0.20(+3.54%)
Jul 27, 2020
5.801
5.801
5.513
5.594
29,031,496
-0.22(-3.72%)
Jul 24, 2020
5.900
6.035
5.774
5.810
20,977,606
-0.20(-3.30%)
Jul 23, 2020
5.738
6.116
5.693
6.008
32,786,994
+0.19(+3.25%)
Jul 22, 2020
5.846
5.918
5.684
5.819
47,530,732
-0.31(-5.00%)
Jul 21, 2020
5.837
6.323
5.783
6.125
36,781,200
+0.35(+6.08%)
Jul 20, 2020
5.936
6.008
5.729
5.774
22,468,334
-0.22(-3.61%)
Jul 17, 2020
6.197
6.219
5.986
5.990
18,126,934
-0.22(-3.48%)
Jul 16, 2020
6.251
6.431
6.026
6.206
23,720,854
-0.29(-4.44%)
Jul 15, 2020
6.179
6.513
6.170
6.495
36,108,336
+0.43(+7.13%)
Jul 14, 2020
5.819
6.107
5.756
6.062
28,723,462
+0.14(+2.44%)
Jul 13, 2020
6.071
6.143
5.792
5.918
35,758,916
-0.18(-2.95%)
Jul 10, 2020
5.900
6.179
5.819
6.098
22,779,840
+0.13(+2.11%)
Jul 09, 2020
6.044
6.134
5.792
5.972
34,262,372
-0.21(-3.35%)
Jul 08, 2020
5.936
6.179
5.783
6.179
31,433,696
+0.27(+4.57%)
Jul 07, 2020
5.846
6.179
5.729
5.909
34,139,016
-0.05(-0.76%)
Jul 06, 2020
6.224
6.287
5.891
5.954
30,944,418
-0.17(-2.79%)
Jul 02, 2020
6.071
6.206
5.864
6.125
35,549,024
+0.20(+3.34%)
Jul 01, 2020
6.179
6.459
5.756
5.927
51,038,996
-0.27(-4.36%)
Jun 30, 2020
5.945
6.251
5.729
6.197
39,472,940
+0.23(+3.93%)
Jun 29, 2020
5.477
5.981
5.369
5.963
41,136,408
+0.54(+9.97%)
Jun 26, 2020
5.792
5.927
5.405
5.423
70,794,864
-0.43(-7.38%)
Jun 25, 2020
5.891
6.044
5.729
5.855
36,787,596
-0.25(-4.13%)
Jun 24, 2020
6.260
6.386
5.873
6.107
39,482,552
-0.33(-5.17%)
Jun 23, 2020
6.395
6.486
6.251
6.441
29,088,460
+0.06(+0.99%)
Jun 22, 2020
6.188
6.441
6.116
6.377
31,875,466
+0.18(+2.91%)
Jun 19, 2020
6.657
6.666
6.125
6.197
59,917,508
-0.37(-5.62%)
Jun 18, 2020
6.332
6.675
6.233
6.567
28,816,438
+0.13(+1.96%)
Jun 17, 2020
6.756
6.918
6.441
6.441
40,903,360
-0.44(-6.41%)
Jun 16, 2020
7.359
7.413
6.774
6.882
76,149,856
+0.41(+6.26%)
Jun 15, 2020
6.215
6.621
6.071
6.477
46,955,668
-0.10(-1.51%)
Jun 12, 2020
6.657
6.729
6.305
6.576
52,515,952
+0.49(+7.99%)
Jun 11, 2020
6.314
6.864
5.945
6.089
78,292,640
-1.06(-14.86%)
Jun 10, 2020
7.693
7.738
7.026
7.152
82,059,024
-0.84(-10.48%)
Jun 09, 2020
9.332
9.422
7.891
7.990
147,678,448
-0.61(-7.12%)
Jun 08, 2020
8.431
8.620
8.197
8.602
77,616,824
+0.70(+8.89%)
Jun 05, 2020
8.467
8.647
7.819
7.900
84,499,248
+0.50(+6.82%)
Jun 04, 2020
6.981
7.648
6.711
7.395
86,647,776
+0.32(+4.45%)
Jun 03, 2020
6.495
7.161
6.413
7.080
73,041,056
+0.81(+12.93%)
Jun 02, 2020
5.783
6.341
5.675
6.269
70,535,368
+0.53(+9.26%)
Jun 01, 2020
5.576
5.972
5.558
5.738
48,309,200
+0.01(+0.16%)
May 29, 2020
5.864
6.080
5.639
5.729
58,693,220
-0.42(-6.88%)
May 28, 2020
6.900
6.936
6.098
6.152
81,965,040
-0.50(-7.45%)
May 27, 2020
6.062
6.738
5.999
6.648
108,517,504
+1.09(+19.61%)
May 26, 2020
4.963
5.666
4.945
5.558
72,043,216
+0.86(+18.43%)
May 22, 2020
4.792
4.918
4.621
4.693
39,389,628
-0.14(-2.98%)
May 21, 2020
4.477
4.900
4.423
4.837
61,183,460
+0.27(+5.92%)
May 20, 2020
4.675
4.684
4.522
4.567
32,267,144
+0.00(+0.00%)
May 19, 2020
4.801
4.846
4.531
4.567
43,003,140
-0.32(-6.46%)
May 18, 2020
4.999
5.134
4.729
4.882
39,596,028
+0.10(+2.07%)
May 15, 2020
4.360
4.871
4.324
4.783
40,695,400
+0.27(+5.99%)
May 14, 2020
4.369
4.594
4.189
4.513
38,437,432
-0.01(-0.20%)
May 13, 2020
4.522
4.567
4.342
4.522
37,141,372
+0.03(+0.60%)
May 12, 2020
4.810
4.891
4.495
4.495
36,423,012
-0.25(-5.31%)
May 11, 2020
4.864
4.999
4.648
4.747
29,819,664
-0.09(-1.86%)
May 08, 2020
4.738
4.837
4.675
4.837
28,195,206
+0.26(+5.71%)
May 07, 2020
4.621
4.792
4.567
4.576
30,162,568
+0.08(+1.80%)
May 06, 2020
4.693
4.765
4.432
4.495
29,799,870
-0.15(-3.29%)
May 05, 2020
4.873
5.089
4.639
4.648
31,844,088
-0.10(-2.09%)
May 04, 2020
4.621
4.891
4.468
4.747
32,501,006
-0.08(-1.68%)
May 01, 2020
5.080
5.179
4.783
4.828
38,505,052
-0.45(-8.53%)
Apr 30, 2020
5.405
5.405
5.026
5.279
53,316,368
-0.19(-3.46%)
Apr 29, 2020
5.765
5.855
5.378
5.468
50,041,544
+0.07(+1.34%)
Apr 28, 2020
5.333
5.702
5.161
5.396
63,371,084
+0.44(+8.91%)
Apr 27, 2020
4.612
5.080
4.504
4.954
37,436,396
+0.43(+9.56%)
Apr 24, 2020
4.459
4.607
4.288
4.522
33,395,312
+0.12(+2.66%)
Apr 23, 2020
4.315
4.585
4.306
4.405
37,250,432
+0.06(+1.45%)
Apr 22, 2020
4.837
4.846
4.279
4.342
49,940,040
-0.36(-7.66%)
Apr 21, 2020
4.594
4.756
4.495
4.702
31,473,580
-0.08(-1.69%)
Apr 20, 2020
5.143
5.215
4.729
4.783
36,450,220
-0.55(-10.30%)
Apr 17, 2020
5.441
5.670
5.206
5.333
32,083,658
+0.14(+2.78%)
Apr 16, 2020
5.224
5.279
5.080
5.188
21,675,234
+0.03(+0.52%)
Apr 15, 2020
5.116
5.297
4.972
5.161
29,034,316
-0.42(-7.58%)
Apr 14, 2020
5.792
5.837
5.297
5.585
32,162,132
+0.04(+0.65%)
Apr 13, 2020
6.017
6.080
5.369
5.549
37,528,188
-0.45(-7.51%)
Apr 09, 2020
5.873
6.463
5.801
5.999
57,360,024
+0.59(+10.82%)
Apr 08, 2020
5.414
5.720
5.333
5.414
31,111,050
+0.09(+1.69%)
Apr 07, 2020
5.603
6.206
5.062
5.324
55,307,528
+0.25(+4.97%)
Apr 06, 2020
4.630
5.116
4.612
5.071
44,589,964
+0.74(+17.05%)
Apr 03, 2020
4.080
4.382
3.963
4.333
110,516,648
+0.32(+8.09%)
Apr 02, 2020
4.053
4.675
3.945
4.008
46,470,096
+0.02(+0.45%)
Apr 01, 2020
4.243
4.396
3.945
3.990
49,447,256
-0.43(-9.78%)
Mar 31, 2020
4.783
4.846
4.351
4.423
39,657,952
-0.41(-8.57%)
Mar 30, 2020
4.891
5.080
4.504
4.837
27,268,040
-0.14(-2.89%)
Mar 27, 2020
5.053
5.134
4.738
4.981
29,022,388
-0.37(-6.90%)
Mar 26, 2020
5.945
6.413
5.297
5.351
43,443,200
-0.60(-10.14%)
Mar 25, 2020
5.540
6.161
4.684
5.954
45,504,528
+0.86(+16.78%)
Mar 24, 2020
4.657
5.315
4.558
5.098
62,649,956
+0.77(+17.67%)
Mar 23, 2020
5.351
5.351
4.261
4.333
50,845,624
-1.09(-20.10%)
Mar 20, 2020
6.143
6.486
5.405
5.423
27,942,756
-0.60(-10.01%)
Mar 19, 2020
5.495
6.314
5.134
6.026
20,995,882
+0.44(+7.90%)
Mar 18, 2020
5.540
5.756
5.008
5.585
23,299,408
-0.45(-7.46%)
Mar 17, 2020
6.125
6.179
5.405
6.035
31,984,606
-0.01(-0.15%)
Mar 16, 2020
6.089
6.504
5.855
6.044
24,363,186
-1.19(-16.44%)
Mar 13, 2020
7.179
7.314
6.558
7.233
26,242,878
+0.59(+8.81%)
Mar 12, 2020
7.476
7.512
6.495
6.648
34,669,372
-1.56(-19.01%)
Mar 11, 2020
8.693
8.693
8.018
8.208
32,113,104
-0.74(-8.31%)
Mar 10, 2020
9.480
9.800
8.520
8.952
21,115,584
-0.07(-0.77%)
Mar 09, 2020
9.168
9.497
8.667
9.021
25,221,330
-0.92(-9.23%)
Mar 06, 2020
9.670
10.30
9.523
9.938
27,621,034
-0.08(-0.78%)
Mar 05, 2020
10.56
10.78
9.947
10.02
25,836,306
-0.93(-8.53%)
Mar 04, 2020
10.98
11.11
10.64
10.95
24,607,696
+0.01(+0.08%)
Mar 03, 2020
11.28
11.65
10.72
10.94
23,053,040
-0.29(-2.62%)
Mar 02, 2020
11.50
11.51
10.75
11.24
23,983,052
-0.21(-1.81%)
Feb 28, 2020
10.78
11.51
10.73
11.44
24,629,376
+0.29(+2.56%)
Feb 27, 2020
11.32
11.69
10.76
11.16
25,939,190
-0.60(-5.08%)
Feb 26, 2020
12.71
12.85
11.69
11.75
29,465,524
-0.87(-6.92%)
Feb 25, 2020
13.54
13.76
12.55
12.63
28,699,508
-0.74(-5.50%)
Feb 24, 2020
13.56
13.56
13.19
13.36
14,537,645
-0.67(-4.81%)
Feb 21, 2020
14.24
14.40
13.99
14.04
9,391,880
-0.35(-2.46%)
Feb 20, 2020
14.01
14.41
13.99
14.39
10,403,972
+0.30(+2.15%)
Feb 19, 2020
13.84
14.14
13.72
14.09
10,278,565
+0.19(+1.37%)
Feb 18, 2020
14.37
14.41
13.74
13.90
14,470,456
-0.52(-3.60%)
Feb 14, 2020
14.44
14.61
14.36
14.42
6,428,201
-0.06(-0.42%)
Feb 13, 2020
14.63
14.63
14.27
14.48
8,482,239
-0.22(-1.53%)
Feb 12, 2020
14.25
14.78
14.21
14.70
13,905,973
+0.55(+3.91%)
Feb 11, 2020
14.15
14.19
13.95
14.15
7,777,019
+0.11(+0.80%)
Feb 10, 2020
14.19
14.34
13.99
14.04
8,126,249
-0.15(-1.04%)
Feb 07, 2020
14.57
14.62
14.14
14.19
10,066,032
-0.48(-3.24%)
Feb 06, 2020
15.14
15.28
14.65
14.66
14,212,017
-0.43(-2.87%)
Feb 05, 2020
14.44
15.12
14.39
15.09
28,258,028
+0.85(+5.95%)
Feb 04, 2020
14.41
14.76
14.23
14.25
18,167,076
+0.01(+0.06%)
Feb 03, 2020
13.83
14.50
13.74
14.24
18,505,484
+0.44(+3.20%)
Jan 31, 2020
14.49
14.49
13.65
13.80
19,259,054
-0.76(-5.23%)
Jan 30, 2020
14.38
14.58
14.33
14.56
9,741,039
-0.03(-0.24%)
Jan 29, 2020
14.66
14.85
14.57
14.59
9,112,473
+0.00(+0.00%)
Jan 28, 2020
14.33
14.65
14.15
14.59
12,287,686
+0.42(+2.99%)
Jan 27, 2020
14.19
14.31
14.06
14.17
8,864,988
-0.35(-2.38%)
Jan 24, 2020
14.77
14.80
14.42
14.51
9,561,256
-0.25(-1.70%)
Jan 23, 2020
14.81
14.85
14.43
14.76
7,387,400
-0.07(-0.47%)
Jan 22, 2020
14.85
15.05
14.73
14.83
10,206,206
+0.14(+0.94%)
Jan 21, 2020
15.21
15.21
14.66
14.70
14,761,917
-0.50(-3.30%)
Jan 17, 2020
15.20
15.29
15.09
15.20
8,079,532
+0.03(+0.23%)
Jan 16, 2020
15.11
15.22
14.95
15.16
10,420,205
+0.10(+0.63%)
Jan 15, 2020
15.31
15.36
14.98
15.07
12,732,323
-0.38(-2.46%)
Jan 14, 2020
15.49
15.61
15.35
15.45
11,944,708
-0.02(-0.11%)
Jan 13, 2020
15.38
15.56
15.18
15.47
12,868,346
+0.06(+0.39%)
Jan 10, 2020
15.25
15.40
15.11
15.40
13,169,373
+0.09(+0.56%)
Jan 09, 2020
15.77
15.77
15.01
15.32
21,232,618
-0.34(-2.15%)
Jan 08, 2020
15.63
16.06
15.17
15.66
41,342,168
+0.42(+2.78%)
Jan 07, 2020
15.05
15.37
14.95
15.23
23,028,824
+0.44(+2.98%)
Jan 06, 2020
14.29
14.93
14.27
14.79
23,416,346
+0.49(+3.45%)
Jan 03, 2020
14.12
14.37
14.02
14.30
13,923,761
+0.01(+0.06%)
Jan 02, 2020
14.86
14.94
14.18
14.29
30,508,670
-0.42(-2.82%)
Dec 31, 2019
14.46
14.75
14.39
14.70
14,954,702
+0.20(+1.37%)
Dec 30, 2019
14.31
14.65
14.26
14.51
14,879,484
+0.22(+1.57%)
Dec 27, 2019
14.31
14.42
14.21
14.28
11,875,062
-0.03(-0.18%)
Dec 26, 2019
14.04
14.31
13.98
14.31
14,081,504
+0.36(+2.61%)
Dec 24, 2019
14.05
14.12
13.91
13.94
6,715,620
-0.07(-0.49%)
Dec 23, 2019
14.10
14.19
13.96
14.01
14,526,667
+0.00(+0.00%)
Dec 20, 2019
14.01
14.10
13.87
14.01
21,474,470
+0.10(+0.75%)
Dec 19, 2019
14.24
14.28
13.80
13.91
23,992,882
-0.39(-2.72%)
Dec 18, 2019
14.00
14.51
13.89
14.30
27,501,368
+0.43(+3.12%)
Dec 17, 2019
13.48
13.99
13.39
13.87
21,415,712
+0.35(+2.56%)
Dec 16, 2019
13.24
13.63
13.19
13.52
23,910,488
+0.39(+2.96%)
Dec 13, 2019
13.62
13.62
13.12
13.13
19,983,498
-0.46(-3.37%)
Dec 12, 2019
13.26
13.72
13.19
13.59
23,281,280
+0.34(+2.53%)
Dec 11, 2019
13.32
13.47
13.21
13.25
26,032,044
-0.03(-0.25%)
Dec 10, 2019
13.03
13.31
12.94
13.29
21,559,584
+0.22(+1.68%)
Dec 09, 2019
12.55
13.18
12.46
13.07
38,157,044
+0.28(+2.18%)
Dec 06, 2019
12.96
13.10
12.76
12.79
20,310,334
+0.03(+0.26%)
Dec 05, 2019
12.58
12.88
12.58
12.76
26,914,448
+0.23(+1.82%)
Dec 04, 2019
12.65
12.70
12.51
12.53
18,951,592
-0.03(-0.20%)
Dec 03, 2019
12.80
12.80
12.53
12.55
24,794,400
-0.45(-3.44%)
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
.