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
The Michaels Comp
(NQ:
MIK
)
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:
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, 2015
22.26
22.62
21.97
22.21
1,780,302
+0.07(+0.32%)
Nov 27, 2015
22.44
22.66
22.14
22.14
232,240
-0.28(-1.25%)
Nov 25, 2015
22.46
22.42
22.42
22.42
536,500
-0.12(-0.53%)
Nov 24, 2015
22.02
22.84
21.60
22.54
1,808,190
+0.37(+1.67%)
Nov 23, 2015
21.95
22.47
21.91
22.17
951,991
+0.19(+0.86%)
Nov 20, 2015
21.53
22.20
21.53
21.98
1,464,390
+0.48(+2.23%)
Nov 19, 2015
21.05
21.73
20.70
21.50
1,622,591
+0.74(+3.56%)
Nov 18, 2015
20.39
20.82
20.08
20.76
1,419,167
+0.52(+2.57%)
Nov 17, 2015
20.92
21.15
20.16
20.24
854,862
-0.45(-2.17%)
Nov 16, 2015
20.83
21.05
20.45
20.69
799,768
-0.22(-1.05%)
Nov 13, 2015
21.48
21.53
20.68
20.91
943,435
-0.83(-3.82%)
Nov 12, 2015
22.00
22.22
21.63
21.74
722,462
-0.39(-1.76%)
Nov 11, 2015
22.27
22.85
22.04
22.13
946,243
-0.17(-0.76%)
Nov 10, 2015
22.82
22.87
22.25
22.30
1,275,283
-0.63(-2.75%)
Nov 09, 2015
23.42
23.42
22.64
22.93
818,815
-0.59(-2.51%)
Nov 06, 2015
23.36
23.68
23.30
23.52
1,001,245
+0.03(+0.13%)
Nov 05, 2015
23.63
23.87
23.41
23.49
1,796,847
-0.12(-0.51%)
Nov 04, 2015
23.88
24.05
23.53
23.61
797,762
-0.09(-0.38%)
Nov 03, 2015
23.48
23.74
23.38
23.70
1,190,914
+0.24(+1.02%)
Nov 02, 2015
23.39
23.64
23.26
23.46
797,054
+0.08(+0.34%)
Oct 30, 2015
22.92
23.53
22.69
23.38
742,171
+0.52(+2.27%)
Oct 29, 2015
22.87
23.07
22.67
22.86
452,335
-0.16(-0.70%)
Oct 28, 2015
22.28
23.13
22.28
23.02
580,794
+0.68(+3.04%)
Oct 27, 2015
22.66
23.07
22.00
22.34
918,313
-0.43(-1.89%)
Oct 26, 2015
22.35
22.85
22.26
22.77
303,840
+0.42(+1.88%)
Oct 23, 2015
22.25
22.95
22.10
22.35
864,925
+0.21(+0.95%)
Oct 22, 2015
22.76
23.35
21.91
22.14
523,944
-0.60(-2.64%)
Oct 21, 2015
22.94
23.02
22.55
22.74
498,625
-0.04(-0.18%)
Oct 20, 2015
23.00
23.21
22.77
22.78
610,756
-0.23(-1.00%)
Oct 19, 2015
23.07
23.56
22.67
23.01
500,989
-0.17(-0.73%)
Oct 16, 2015
23.46
23.80
23.05
23.18
403,327
-0.32(-1.36%)
Oct 15, 2015
22.80
23.70
22.64
23.50
586,899
+0.77(+3.39%)
Oct 14, 2015
23.40
23.62
22.45
22.73
591,862
-0.59(-2.53%)
Oct 13, 2015
23.63
23.87
23.19
23.32
395,269
-0.35(-1.48%)
Oct 12, 2015
23.92
24.05
23.53
23.67
290,231
-0.16(-0.67%)
Oct 09, 2015
23.81
23.91
23.37
23.83
498,461
+0.12(+0.51%)
Oct 08, 2015
23.57
24.10
23.49
23.71
405,093
-0.05(-0.21%)
Oct 07, 2015
23.48
23.77
23.04
23.76
463,666
+0.59(+2.55%)
Oct 06, 2015
23.66
23.88
22.83
23.17
457,605
-0.49(-2.07%)
Oct 05, 2015
23.15
23.79
23.13
23.66
1,093,143
+0.58(+2.51%)
Oct 02, 2015
22.35
23.12
21.78
23.08
758,157
+0.51(+2.26%)
Oct 01, 2015
22.99
23.16
22.41
22.57
569,951
-0.53(-2.29%)
Sep 30, 2015
22.43
23.18
22.42
23.10
500,164
+0.76(+3.40%)
Sep 29, 2015
22.86
23.04
22.10
22.34
713,172
-0.36(-1.59%)
Sep 28, 2015
23.56
23.56
22.57
22.70
646,049
-0.96(-4.06%)
Sep 25, 2015
24.34
24.34
23.59
23.66
598,840
-0.47(-1.95%)
Sep 24, 2015
24.46
24.46
23.99
24.13
348,730
-0.38(-1.55%)
Sep 23, 2015
24.67
24.70
24.28
24.51
355,975
-0.18(-0.73%)
Sep 22, 2015
24.87
25.09
24.38
24.69
439,499
-0.33(-1.32%)
Sep 21, 2015
25.57
25.85
24.91
25.02
665,628
-0.54(-2.11%)
Sep 18, 2015
25.09
25.71
25.08
25.56
1,460,758
-0.37(-1.43%)
Sep 17, 2015
26.42
26.48
25.89
25.93
425,023
-0.59(-2.22%)
Sep 16, 2015
26.58
26.68
26.27
26.52
529,969
+0.09(+0.34%)
Sep 15, 2015
26.33
26.59
25.87
26.43
567,003
+0.07(+0.27%)
Sep 14, 2015
26.68
26.84
26.24
26.36
385,889
-0.31(-1.16%)
Sep 11, 2015
26.34
26.70
26.03
26.67
789,112
+0.29(+1.10%)
Sep 10, 2015
25.47
26.41
25.47
26.38
688,231
+0.69(+2.69%)
Sep 09, 2015
26.34
26.34
25.64
25.69
438,075
-0.37(-1.42%)
Sep 08, 2015
26.37
26.37
25.56
26.06
730,510
+0.13(+0.50%)
Sep 04, 2015
25.72
25.93
25.93
25.93
651,500
-0.04(-0.15%)
Sep 03, 2015
25.89
26.23
25.78
25.97
719,353
+0.05(+0.19%)
Sep 02, 2015
25.43
26.06
25.26
25.92
1,007,253
+0.56(+2.21%)
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
.