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 (%)
Mar 31, 2021
15.02
15.38
14.36
14.60
21,678,940
-0.34(-2.29%)
Mar 30, 2021
14.42
14.97
14.19
14.94
15,349,776
+0.63(+4.41%)
Mar 29, 2021
14.55
15.00
14.18
14.31
17,471,790
-0.50(-3.35%)
Mar 26, 2021
15.01
15.38
14.45
14.80
21,881,718
-0.01(-0.06%)
Mar 25, 2021
13.52
14.90
13.31
14.81
30,512,850
+1.05(+7.67%)
Mar 24, 2021
14.83
15.55
13.74
13.76
26,028,218
-0.75(-5.16%)
Mar 23, 2021
15.76
15.99
14.42
14.51
27,156,148
-1.52(-9.50%)
Mar 22, 2021
16.99
17.05
16.03
16.03
17,854,650
-0.84(-4.97%)
Mar 19, 2021
16.89
17.05
16.40
16.87
16,204,727
-0.01(-0.05%)
Mar 18, 2021
17.61
17.92
16.76
16.88
19,947,806
-0.88(-4.98%)
Mar 17, 2021
17.89
18.17
17.20
17.76
19,756,288
-0.39(-2.14%)
Mar 16, 2021
18.18
18.87
18.00
18.15
28,046,610
-0.57(-3.03%)
Mar 15, 2021
16.78
19.02
16.70
18.72
46,753,808
+1.83(+10.84%)
Mar 12, 2021
15.39
16.98
15.33
16.89
29,988,406
+1.51(+9.85%)
Mar 11, 2021
15.44
15.49
14.97
15.37
16,353,918
+0.09(+0.59%)
Mar 10, 2021
15.30
15.78
14.81
15.28
20,553,776
-0.14(-0.94%)
Mar 09, 2021
14.71
15.68
14.32
15.43
26,724,922
+0.55(+3.70%)
Mar 08, 2021
13.88
14.97
13.69
14.88
28,343,070
+1.24(+9.13%)
Mar 05, 2021
13.86
14.14
12.92
13.63
20,777,732
-0.02(-0.13%)
Mar 04, 2021
14.15
14.41
13.23
13.65
25,378,796
-0.65(-4.54%)
Mar 03, 2021
13.92
14.52
13.80
14.30
19,734,056
+0.57(+4.14%)
Mar 02, 2021
13.92
14.19
13.73
13.73
14,919,669
-0.08(-0.59%)
Mar 01, 2021
14.06
14.58
13.76
13.81
19,392,298
+0.10(+0.72%)
Feb 26, 2021
14.02
14.38
13.60
13.71
22,901,958
-0.46(-3.24%)
Feb 25, 2021
13.79
14.72
13.68
14.17
28,818,540
+0.38(+2.75%)
Feb 24, 2021
14.48
14.51
13.66
13.79
20,914,112
-0.52(-3.65%)
Feb 23, 2021
13.89
14.48
12.38
14.32
31,163,962
+0.54(+3.93%)
Feb 22, 2021
13.72
14.17
13.66
13.78
20,295,610
+0.28(+2.07%)
Feb 19, 2021
12.98
13.50
12.96
13.50
13,649,134
+0.59(+4.54%)
Feb 18, 2021
13.14
13.14
12.58
12.91
18,041,022
-0.34(-2.59%)
Feb 17, 2021
13.56
13.64
13.23
13.25
13,235,191
-0.34(-2.52%)
Feb 16, 2021
13.54
13.78
13.33
13.60
13,813,439
+0.18(+1.34%)
Feb 12, 2021
13.61
13.67
13.27
13.42
11,166,525
-0.30(-2.17%)
Feb 11, 2021
13.86
14.19
13.54
13.71
10,617,049
-0.11(-0.78%)
Feb 10, 2021
13.92
14.19
13.58
13.82
12,563,472
+0.05(+0.33%)
Feb 09, 2021
13.78
13.98
13.42
13.78
12,939,598
-0.22(-1.55%)
Feb 08, 2021
13.79
14.21
13.72
13.99
15,049,951
+0.41(+2.99%)
Feb 05, 2021
13.85
13.96
13.31
13.59
13,475,544
-0.10(-0.72%)
Feb 04, 2021
13.19
14.11
13.15
13.69
22,695,012
+0.39(+2.92%)
Feb 03, 2021
12.50
13.45
12.42
13.30
23,438,906
+0.95(+7.66%)
Feb 02, 2021
13.23
13.23
12.22
12.35
27,999,486
-0.91(-6.87%)
Feb 01, 2021
13.79
13.80
12.96
13.26
21,954,264
-0.30(-2.19%)
Jan 29, 2021
15.18
15.22
13.56
13.56
29,590,870
-0.48(-3.40%)
Jan 28, 2021
15.99
17.58
13.97
14.04
66,379,664
-1.95(-12.18%)
Jan 27, 2021
15.24
20.10
15.10
15.98
88,000,920
+1.70(+11.93%)
Jan 26, 2021
13.25
14.32
12.82
14.28
41,677,024
+1.41(+10.92%)
Jan 25, 2021
11.75
14.19
11.66
12.87
76,174,568
+1.26(+10.87%)
Jan 22, 2021
11.00
11.64
10.82
11.61
21,222,410
+0.50(+4.55%)
Jan 21, 2021
11.14
11.52
11.05
11.11
16,325,819
-0.02(-0.16%)
Jan 20, 2021
11.43
11.62
11.11
11.13
12,658,264
-0.23(-1.99%)
Jan 19, 2021
11.90
12.05
11.34
11.35
22,147,610
-0.38(-3.23%)
Jan 15, 2021
12.42
12.48
11.67
11.73
25,739,400
-0.77(-6.13%)
Jan 14, 2021
11.79
12.59
11.74
12.50
29,762,520
+0.60(+5.08%)
Jan 13, 2021
11.62
11.97
11.43
11.89
24,696,386
+0.20(+1.70%)
Jan 12, 2021
11.35
11.80
11.22
11.69
22,669,896
+0.37(+3.26%)
Jan 11, 2021
10.91
11.42
10.80
11.32
15,692,827
+0.25(+2.28%)
Jan 08, 2021
11.09
11.44
10.76
11.07
25,933,732
+0.07(+0.66%)
Jan 07, 2021
11.46
11.79
10.90
11.00
43,299,352
-0.28(-2.48%)
Jan 06, 2021
10.37
11.65
10.37
11.28
49,691,148
+1.01(+9.83%)
Jan 05, 2021
10.09
10.46
10.06
10.27
20,809,460
+0.15(+1.52%)
Jan 04, 2021
10.21
10.45
9.980
10.12
35,092,472
-0.03(-0.27%)
Dec 31, 2020
10.14
10.14
10.14
36,936,476
-0.70(-6.48%)
Dec 30, 2020
10.38
10.91
10.32
10.85
36,936,476
+0.47(+4.52%)
Dec 29, 2020
10.58
10.63
9.899
10.38
33,737,892
-0.14(-1.29%)
Dec 28, 2020
9.737
10.85
9.683
10.51
42,531,848
+0.82(+8.47%)
Dec 24, 2020
10.02
10.07
9.602
9.692
13,672,094
-0.34(-3.41%)
Dec 23, 2020
9.286
10.09
9.241
10.03
28,196,408
+0.90(+9.87%)
Dec 22, 2020
9.529
9.629
9.079
9.133
20,658,288
-0.30(-3.15%)
Dec 21, 2020
9.295
9.647
9.214
9.430
22,935,422
+0.03(+0.29%)
Dec 18, 2020
9.782
9.827
9.313
9.403
27,285,622
+0.01(+0.10%)
Dec 17, 2020
9.295
9.448
9.088
9.394
18,684,256
+0.13(+1.36%)
Dec 16, 2020
9.728
9.890
9.196
9.268
25,219,078
-0.41(-4.28%)
Dec 15, 2020
9.403
9.710
9.295
9.683
20,592,318
+0.37(+3.97%)
Dec 14, 2020
10.12
10.30
9.313
9.313
28,934,512
-0.68(-6.77%)
Dec 11, 2020
10.40
10.46
9.863
9.989
27,909,768
-0.56(-5.30%)
Dec 10, 2020
10.25
10.63
10.14
10.55
24,766,126
+0.03(+0.26%)
Dec 09, 2020
10.61
10.66
10.23
10.52
26,833,104
+0.14(+1.30%)
Dec 08, 2020
10.41
10.83
10.34
10.39
26,694,754
-0.14(-1.29%)
Dec 07, 2020
10.62
11.03
10.35
10.52
34,756,244
-0.05(-0.43%)
Dec 04, 2020
10.28
10.60
10.20
10.57
25,921,530
+0.44(+4.36%)
Dec 03, 2020
9.926
10.46
9.899
10.12
34,692,340
+0.24(+2.46%)
Dec 02, 2020
9.295
9.980
9.106
9.881
29,845,208
+0.50(+5.38%)
Dec 01, 2020
9.214
9.665
9.214
9.376
37,975,036
+0.17(+1.86%)
Nov 30, 2020
9.602
9.719
8.970
9.205
57,731,964
-0.58(-5.90%)
Nov 27, 2020
9.638
9.845
9.529
9.782
27,069,550
-0.14(-1.36%)
Nov 25, 2020
9.484
10.27
9.322
9.917
60,317,560
+0.13(+1.29%)
Nov 24, 2020
9.953
10.11
9.584
9.791
64,095,588
+0.41(+4.32%)
Nov 23, 2020
8.430
9.692
8.402
9.385
80,018,320
+1.23(+15.03%)
Nov 20, 2020
8.231
8.529
8.069
8.159
32,640,280
-0.12(-1.42%)
Nov 19, 2020
7.681
8.330
7.267
8.276
71,528,088
+0.17(+2.11%)
Nov 18, 2020
8.060
8.348
7.834
8.105
54,467,740
+0.17(+2.16%)
Nov 17, 2020
7.113
8.006
6.978
7.934
56,692,884
+0.70(+9.73%)
Nov 16, 2020
7.104
7.248
6.690
7.230
42,866,480
+0.60(+8.97%)
Nov 13, 2020
6.374
6.653
6.284
6.635
28,024,348
+0.33(+5.29%)
Nov 12, 2020
6.500
6.617
6.212
6.302
27,793,564
-0.38(-5.67%)
Nov 11, 2020
7.077
7.104
6.653
6.681
25,074,196
-0.31(-4.39%)
Nov 10, 2020
6.924
7.285
6.879
6.987
34,507,872
+0.05(+0.65%)
Nov 09, 2020
7.276
7.889
6.626
6.942
62,906,688
+1.02(+17.20%)
Nov 06, 2020
5.815
6.221
5.770
5.923
26,781,824
+0.12(+2.02%)
Nov 05, 2020
5.680
6.004
5.653
5.806
22,445,264
+0.16(+2.88%)
Nov 04, 2020
5.860
5.869
5.608
5.644
26,368,076
-0.30(-5.01%)
Nov 03, 2020
5.545
5.995
5.545
5.941
29,457,520
+0.46(+8.39%)
Nov 02, 2020
5.608
5.653
5.427
5.481
20,055,870
-0.12(-2.09%)
Oct 30, 2020
5.608
5.702
5.463
5.599
16,389,631
+0.01(+0.16%)
Oct 29, 2020
5.508
5.662
5.418
5.590
16,400,593
+0.08(+1.47%)
Oct 28, 2020
5.662
5.752
5.454
5.508
20,904,238
-0.31(-5.27%)
Oct 27, 2020
6.040
6.122
5.770
5.815
17,262,500
-0.27(-4.44%)
Oct 26, 2020
6.392
6.473
5.941
6.085
23,789,104
-0.43(-6.64%)
Oct 23, 2020
6.329
6.550
6.194
6.518
25,857,308
+0.20(+3.14%)
Oct 22, 2020
5.824
6.320
5.824
6.320
27,864,438
+0.44(+7.52%)
Oct 21, 2020
5.734
5.887
5.545
5.878
26,718,416
+0.16(+2.84%)
Oct 20, 2020
5.545
5.833
5.545
5.716
27,906,916
+0.22(+3.93%)
Oct 19, 2020
5.590
5.653
5.445
5.499
15,494,689
-0.05(-0.97%)
Oct 16, 2020
5.698
5.707
5.536
5.554
16,607,588
-0.10(-1.75%)
Oct 15, 2020
5.427
5.662
5.409
5.653
14,578,506
+0.14(+2.45%)
Oct 14, 2020
5.554
5.635
5.508
5.518
13,518,662
-0.01(-0.16%)
Oct 13, 2020
5.581
5.599
5.418
5.527
16,228,795
-0.07(-1.29%)
Oct 12, 2020
5.707
5.950
5.581
5.599
27,379,652
-0.02(-0.32%)
Oct 09, 2020
5.770
5.815
5.536
5.617
21,426,724
-0.05(-0.95%)
Oct 08, 2020
5.427
5.698
5.391
5.671
23,596,236
+0.30(+5.54%)
Oct 07, 2020
5.346
5.490
5.283
5.373
19,903,608
+0.14(+2.58%)
Oct 06, 2020
5.536
5.572
5.202
5.238
25,133,874
-0.23(-4.13%)
Oct 05, 2020
5.472
5.590
5.409
5.463
16,193,968
+0.05(+0.83%)
Oct 02, 2020
5.058
5.444
5.022
5.418
24,607,574
+0.15(+2.91%)
Oct 01, 2020
5.166
5.400
5.130
5.265
23,928,822
+0.13(+2.46%)
Sep 30, 2020
5.139
5.328
5.130
5.139
24,654,722
+0.03(+0.53%)
Sep 29, 2020
5.391
5.400
5.049
5.112
32,236,426
-0.26(-4.87%)
Sep 28, 2020
5.518
5.617
5.364
5.373
24,428,120
-0.06(-1.16%)
Sep 25, 2020
5.436
5.518
5.364
5.436
19,265,006
+0.00(+0.00%)
Sep 24, 2020
5.508
5.599
5.310
5.436
22,753,636
-0.07(-1.31%)
Sep 23, 2020
5.707
5.842
5.508
5.508
20,019,474
-0.14(-2.55%)
Sep 22, 2020
5.752
5.761
5.536
5.653
24,194,286
-0.04(-0.63%)
Sep 21, 2020
5.923
5.950
5.626
5.689
27,813,598
-0.41(-6.66%)
Sep 18, 2020
6.194
6.239
6.067
6.094
25,154,630
-0.09(-1.46%)
Sep 17, 2020
6.212
6.374
6.167
6.185
13,954,523
-0.11(-1.72%)
Sep 16, 2020
6.221
6.437
6.085
6.293
23,035,054
+0.10(+1.60%)
Sep 15, 2020
6.545
6.581
6.185
6.194
26,021,602
-0.30(-4.58%)
Sep 14, 2020
6.419
6.563
6.356
6.491
15,184,773
+0.14(+2.13%)
Sep 11, 2020
6.671
6.690
6.284
6.356
22,255,628
-0.32(-4.73%)
Sep 10, 2020
6.816
7.032
6.671
6.671
19,657,892
-0.14(-1.99%)
Sep 09, 2020
6.897
6.897
6.635
6.807
22,222,734
-0.06(-0.92%)
Sep 08, 2020
6.789
7.185
6.563
6.870
35,390,028
-0.03(-0.39%)
Sep 04, 2020
6.906
7.041
6.608
6.897
40,684,412
+0.04(+0.53%)
Sep 03, 2020
6.383
7.194
6.374
6.861
89,345,008
+0.57(+9.03%)
Sep 02, 2020
6.717
7.023
6.113
6.293
94,492,720
-0.03(-0.43%)
Sep 01, 2020
6.203
6.446
6.094
6.320
28,536,772
+0.04(+0.57%)
Aug 31, 2020
6.257
6.311
6.040
6.284
27,545,222
+0.02(+0.29%)
Aug 28, 2020
6.004
6.302
5.941
6.266
21,879,942
+0.30(+4.98%)
Aug 27, 2020
5.914
6.085
5.878
5.968
24,888,904
+0.10(+1.69%)
Aug 26, 2020
5.860
6.104
5.851
5.869
18,988,040
-0.05(-0.91%)
Aug 25, 2020
6.031
6.067
5.725
5.923
20,101,968
-0.04(-0.61%)
Aug 24, 2020
5.743
5.968
5.653
5.959
26,735,350
+0.32(+5.59%)
Aug 21, 2020
5.671
5.779
5.590
5.644
18,497,330
-0.02(-0.32%)
Aug 20, 2020
5.770
5.941
5.662
5.662
24,384,560
-0.22(-3.68%)
Aug 19, 2020
5.887
6.131
5.815
5.878
20,440,522
-0.03(-0.46%)
Aug 18, 2020
6.212
6.212
5.788
5.905
48,748,048
-0.54(-8.39%)
Aug 17, 2020
6.500
6.581
6.149
6.446
25,541,022
-0.04(-0.56%)
Aug 14, 2020
6.302
6.987
6.239
6.482
49,902,184
+0.20(+3.16%)
Aug 13, 2020
6.275
6.347
6.194
6.284
17,099,676
-0.14(-2.11%)
Aug 12, 2020
6.464
6.572
6.104
6.419
25,582,040
+0.08(+1.28%)
Aug 11, 2020
6.653
6.906
6.266
6.338
33,470,628
-0.10(-1.54%)
Aug 10, 2020
6.004
6.571
5.950
6.437
32,177,188
+0.47(+7.86%)
Aug 07, 2020
5.590
6.031
5.545
5.968
28,125,618
+0.34(+6.09%)
Aug 06, 2020
5.761
5.788
5.608
5.626
18,049,352
-0.14(-2.50%)
Aug 05, 2020
5.608
5.941
5.599
5.770
30,806,066
+0.24(+4.40%)
Aug 04, 2020
5.454
5.644
5.436
5.527
19,958,260
+0.03(+0.49%)
Aug 03, 2020
5.499
5.590
5.247
5.499
24,418,128
+0.04(+0.66%)
Jul 31, 2020
5.644
5.698
5.409
5.463
25,554,052
-0.14(-2.57%)
Jul 30, 2020
5.725
5.815
5.572
5.608
20,827,818
-0.24(-4.16%)
Jul 29, 2020
5.824
6.058
5.788
5.851
24,968,920
+0.05(+0.93%)
Jul 28, 2020
5.590
5.905
5.545
5.797
26,599,274
+0.20(+3.54%)
Jul 27, 2020
5.806
5.806
5.518
5.599
29,006,326
-0.22(-3.72%)
Jul 24, 2020
5.905
6.040
5.779
5.815
20,959,418
-0.20(-3.30%)
Jul 23, 2020
5.743
6.122
5.698
6.013
32,758,568
+0.19(+3.25%)
Jul 22, 2020
5.851
5.923
5.689
5.824
47,489,524
-0.31(-5.00%)
Jul 21, 2020
5.842
6.329
5.788
6.131
36,749,316
+0.35(+6.08%)
Jul 20, 2020
5.941
6.013
5.734
5.779
22,448,856
-0.22(-3.61%)
Jul 17, 2020
6.203
6.224
5.991
5.995
18,111,218
-0.22(-3.48%)
Jul 16, 2020
6.257
6.437
6.031
6.212
23,700,288
-0.29(-4.44%)
Jul 15, 2020
6.185
6.518
6.176
6.500
36,077,032
+0.43(+7.13%)
Jul 14, 2020
5.824
6.113
5.761
6.067
28,698,560
+0.14(+2.44%)
Jul 13, 2020
6.076
6.149
5.797
5.923
35,727,916
-0.18(-2.95%)
Jul 10, 2020
5.905
6.185
5.824
6.104
22,760,092
+0.13(+2.11%)
Jul 09, 2020
6.049
6.140
5.797
5.977
34,232,668
-0.21(-3.35%)
Jul 08, 2020
5.941
6.185
5.788
6.185
31,406,444
+0.27(+4.57%)
Jul 07, 2020
5.851
6.185
5.734
5.914
34,109,420
-0.05(-0.76%)
Jul 06, 2020
6.230
6.293
5.896
5.959
30,917,592
-0.17(-2.79%)
Jul 02, 2020
6.076
6.212
5.869
6.131
35,518,208
+0.20(+3.34%)
Jul 01, 2020
6.185
6.464
5.761
5.932
50,994,748
-0.27(-4.36%)
Jun 30, 2020
5.950
6.257
5.734
6.203
39,438,716
+0.23(+3.93%)
Jun 29, 2020
5.481
5.986
5.373
5.968
41,100,744
+0.54(+9.97%)
Jun 26, 2020
5.797
5.932
5.409
5.427
70,733,488
-0.43(-7.38%)
Jun 25, 2020
5.896
6.049
5.734
5.860
36,755,704
-0.25(-4.13%)
Jun 24, 2020
6.266
6.392
5.878
6.113
39,448,324
-0.33(-5.17%)
Jun 23, 2020
6.401
6.491
6.257
6.446
29,063,242
+0.06(+0.99%)
Jun 22, 2020
6.194
6.446
6.122
6.383
31,847,832
+0.18(+2.91%)
Jun 19, 2020
6.662
6.671
6.131
6.203
59,865,560
-0.37(-5.62%)
Jun 18, 2020
6.338
6.681
6.239
6.572
28,791,456
+0.13(+1.96%)
Jun 17, 2020
6.762
6.924
6.446
6.446
40,867,900
-0.44(-6.41%)
Jun 16, 2020
7.366
7.420
6.780
6.888
76,083,832
+0.41(+6.26%)
Jun 15, 2020
6.221
6.626
6.076
6.482
46,914,960
-0.10(-1.51%)
Jun 12, 2020
6.662
6.735
6.311
6.581
52,470,424
+0.49(+7.99%)
Jun 11, 2020
6.320
6.870
5.950
6.094
78,224,768
-1.06(-14.86%)
Jun 10, 2020
7.699
7.744
7.032
7.158
81,987,888
-0.84(-10.48%)
Jun 09, 2020
9.340
9.430
7.898
7.997
147,550,416
-0.61(-7.12%)
Jun 08, 2020
8.439
8.628
8.204
8.610
77,549,536
+0.70(+8.89%)
Jun 05, 2020
8.475
8.655
7.825
7.907
84,425,992
+0.50(+6.82%)
Jun 04, 2020
6.987
7.654
6.717
7.402
86,572,656
+0.32(+4.45%)
Jun 03, 2020
6.500
7.167
6.419
7.086
72,977,736
+0.81(+12.93%)
Jun 02, 2020
5.788
6.347
5.680
6.275
70,474,216
+0.53(+9.26%)
Jun 01, 2020
5.581
5.977
5.563
5.743
48,267,320
+0.01(+0.16%)
May 29, 2020
5.869
6.085
5.644
5.734
58,642,336
-0.42(-6.88%)
May 28, 2020
6.906
6.942
6.104
6.158
81,893,976
-0.50(-7.45%)
May 27, 2020
6.067
6.744
6.004
6.653
108,423,424
+1.09(+19.61%)
May 26, 2020
4.968
5.671
4.950
5.563
71,980,760
+0.87(+18.43%)
May 22, 2020
4.796
4.922
4.625
4.697
39,355,480
-0.14(-2.98%)
May 21, 2020
4.481
4.904
4.427
4.841
61,130,416
+0.27(+5.92%)
May 20, 2020
4.679
4.688
4.526
4.571
32,239,170
+0.00(+0.00%)
May 19, 2020
4.805
4.850
4.535
4.571
42,965,860
-0.32(-6.46%)
May 18, 2020
5.004
5.139
4.733
4.886
39,561,700
+0.10(+2.07%)
May 15, 2020
4.364
4.876
4.327
4.787
40,660,120
+0.27(+5.99%)
May 14, 2020
4.373
4.598
4.192
4.517
38,404,112
-0.01(-0.20%)
May 13, 2020
4.526
4.571
4.345
4.526
37,109,176
+0.03(+0.60%)
May 12, 2020
4.814
4.895
4.499
4.499
36,391,432
-0.25(-5.31%)
May 11, 2020
4.868
5.004
4.652
4.751
29,793,812
-0.09(-1.86%)
May 08, 2020
4.742
4.841
4.679
4.841
28,170,764
+0.26(+5.71%)
May 07, 2020
4.625
4.796
4.571
4.580
30,136,418
+0.08(+1.80%)
May 06, 2020
4.697
4.769
4.436
4.499
29,774,034
-0.15(-3.29%)
May 05, 2020
4.877
5.094
4.643
4.652
31,816,482
-0.10(-2.09%)
May 04, 2020
4.625
4.895
4.472
4.751
32,472,830
-0.08(-1.68%)
May 01, 2020
5.085
5.184
4.787
4.832
38,471,668
-0.45(-8.53%)
Apr 30, 2020
5.409
5.409
5.031
5.283
53,270,148
-0.19(-3.46%)
Apr 29, 2020
5.770
5.860
5.382
5.472
49,998,160
+0.07(+1.34%)
Apr 28, 2020
5.337
5.707
5.166
5.400
63,316,144
+0.44(+8.91%)
Apr 27, 2020
4.616
5.085
4.508
4.959
37,403,940
+0.43(+9.56%)
Apr 24, 2020
4.463
4.611
4.291
4.526
33,366,360
+0.12(+2.66%)
Apr 23, 2020
4.318
4.589
4.309
4.409
37,218,136
+0.06(+1.45%)
Apr 22, 2020
4.841
4.850
4.282
4.345
49,896,744
-0.36(-7.66%)
Apr 21, 2020
4.598
4.760
4.499
4.706
31,446,294
-0.08(-1.69%)
Apr 20, 2020
5.148
5.220
4.733
4.787
36,418,620
-0.55(-10.30%)
Apr 17, 2020
5.445
5.675
5.211
5.337
32,055,842
+0.14(+2.78%)
Apr 16, 2020
5.229
5.283
5.085
5.193
21,656,444
+0.03(+0.52%)
Apr 15, 2020
5.121
5.301
4.977
5.166
29,009,144
-0.42(-7.58%)
Apr 14, 2020
5.797
5.842
5.301
5.590
32,134,250
+0.04(+0.65%)
Apr 13, 2020
6.022
6.085
5.373
5.554
37,495,656
-0.45(-7.51%)
Apr 09, 2020
5.878
6.469
5.806
6.004
57,310,296
+0.59(+10.82%)
Apr 08, 2020
5.418
5.725
5.337
5.418
31,084,078
+0.09(+1.69%)
Apr 07, 2020
5.608
6.212
5.067
5.328
55,259,580
+0.25(+4.97%)
Apr 06, 2020
4.634
5.121
4.616
5.076
44,551,308
+0.74(+17.05%)
Apr 03, 2020
4.084
4.386
3.967
4.336
110,420,840
+0.32(+8.09%)
Apr 02, 2020
4.057
4.679
3.949
4.012
46,429,812
+0.02(+0.45%)
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
.