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 (%)
Apr 30, 2015
26.01
26.46
25.82
25.86
316,251
-0.26(-1.00%)
Apr 29, 2015
26.54
27.13
25.86
26.12
378,674
-0.72(-2.68%)
Apr 28, 2015
27.03
27.06
26.50
26.84
455,620
-0.15(-0.56%)
Apr 27, 2015
27.74
27.74
26.89
26.99
360,563
-0.63(-2.28%)
Apr 24, 2015
27.35
27.63
27.21
27.62
345,450
+0.35(+1.28%)
Apr 23, 2015
27.64
27.65
26.97
27.27
485,364
-0.41(-1.48%)
Apr 22, 2015
28.04
28.05
27.21
27.68
382,679
-0.31(-1.11%)
Apr 21, 2015
28.17
28.36
27.90
27.99
374,607
-0.03(-0.11%)
Apr 20, 2015
27.92
28.31
27.56
28.02
260,605
+0.34(+1.23%)
Apr 17, 2015
28.15
28.32
27.63
27.68
445,091
-0.57(-2.02%)
Apr 16, 2015
28.37
28.60
27.96
28.25
466,862
-0.20(-0.70%)
Apr 15, 2015
27.89
28.47
27.72
28.45
793,427
+0.74(+2.67%)
Apr 14, 2015
27.29
27.95
27.25
27.71
565,505
+0.36(+1.32%)
Apr 13, 2015
27.16
27.72
27.07
27.35
421,829
+0.15(+0.55%)
Apr 10, 2015
27.28
27.52
27.05
27.20
416,200
+0.03(+0.11%)
Apr 09, 2015
27.46
27.67
27.12
27.17
641,593
-0.28(-1.02%)
Apr 08, 2015
27.05
27.60
27.05
27.45
806,876
+0.46(+1.72%)
Apr 07, 2015
27.10
27.33
26.97
26.98
478,965
-0.07(-0.24%)
Apr 06, 2015
27.08
27.68
27.01
27.05
575,114
-0.06(-0.22%)
Apr 02, 2015
26.93
27.11
27.11
27.11
959,300
+0.22(+0.82%)
Apr 01, 2015
27.11
27.22
26.59
26.89
1,234,591
-0.17(-0.63%)
Mar 31, 2015
27.09
27.45
26.99
27.06
1,255,974
-0.06(-0.22%)
Mar 30, 2015
27.04
27.40
26.97
27.12
1,241,085
+0.18(+0.67%)
Mar 27, 2015
27.10
27.25
26.90
26.94
945,855
-0.07(-0.26%)
Mar 26, 2015
27.21
27.46
26.80
27.01
975,615
-0.34(-1.24%)
Mar 25, 2015
28.61
28.82
27.34
27.35
951,634
-1.31(-4.57%)
Mar 24, 2015
29.36
29.47
28.60
28.66
656,304
-0.69(-2.35%)
Mar 23, 2015
29.81
29.99
29.23
29.35
1,045,929
-0.57(-1.91%)
Mar 20, 2015
29.71
30.00
29.38
29.92
849,366
+0.50(+1.70%)
Mar 19, 2015
28.03
29.45
27.00
29.42
1,347,238
+0.22(+0.75%)
Mar 18, 2015
28.81
29.49
28.55
29.20
715,500
+0.38(+1.34%)
Mar 17, 2015
29.31
29.50
28.70
28.82
550,481
-0.45(-1.55%)
Mar 16, 2015
28.62
29.50
28.51
29.27
840,860
+0.96(+3.39%)
Mar 13, 2015
27.91
28.38
27.81
28.31
444,029
+0.28(+1.00%)
Mar 12, 2015
28.24
28.47
27.82
28.03
411,134
-0.16(-0.57%)
Mar 11, 2015
27.85
28.28
27.68
28.19
447,780
+0.54(+1.95%)
Mar 10, 2015
27.61
27.86
27.29
27.65
223,925
-0.20(-0.72%)
Mar 09, 2015
27.20
27.86
27.07
27.85
374,066
+0.70(+2.58%)
Mar 06, 2015
27.30
27.66
27.12
27.15
360,241
-0.17(-0.62%)
Mar 05, 2015
26.98
27.41
26.83
27.32
289,338
+0.48(+1.79%)
Mar 04, 2015
27.03
27.34
26.57
26.84
621,212
-0.23(-0.85%)
Mar 03, 2015
27.29
27.53
26.98
27.07
443,019
-0.22(-0.81%)
Mar 02, 2015
27.64
27.64
26.65
27.29
771,899
-0.91(-3.23%)
Feb 27, 2015
28.24
28.71
27.92
28.20
469,950
+0.04(+0.14%)
Feb 26, 2015
28.35
28.51
28.07
28.16
535,601
-0.16(-0.56%)
Feb 25, 2015
27.93
28.73
27.80
28.32
724,516
+0.55(+1.98%)
Feb 24, 2015
27.94
27.99
27.66
27.77
475,764
-0.09(-0.32%)
Feb 23, 2015
27.94
27.94
27.57
27.86
385,836
+0.02(+0.07%)
Feb 20, 2015
27.71
27.95
27.27
27.84
554,185
+0.19(+0.69%)
Feb 19, 2015
27.63
27.80
27.52
27.65
187,342
+0.13(+0.47%)
Feb 18, 2015
27.48
27.84
27.35
27.52
261,165
+0.05(+0.18%)
Feb 17, 2015
27.09
27.76
27.09
27.47
212,291
+0.02(+0.07%)
Feb 13, 2015
27.91
27.45
27.45
27.45
320,100
-0.35(-1.26%)
Feb 12, 2015
27.75
27.95
27.34
27.80
311,200
+0.19(+0.69%)
Feb 11, 2015
27.37
27.83
27.13
27.61
398,378
+0.14(+0.51%)
Feb 10, 2015
27.10
27.67
26.89
27.47
262,203
+0.46(+1.70%)
Feb 09, 2015
27.16
27.38
26.79
27.01
216,985
-0.21(-0.77%)
Feb 06, 2015
27.47
27.74
26.98
27.22
526,689
+0.26(+0.96%)
Feb 05, 2015
26.59
27.31
26.37
26.96
611,332
+0.32(+1.20%)
Feb 04, 2015
26.79
26.80
25.94
26.64
821,044
-0.16(-0.60%)
Feb 03, 2015
26.94
27.10
26.29
26.80
756,338
-0.06(-0.22%)
Feb 02, 2015
26.22
26.89
25.77
26.86
1,059,577
+1.06(+4.11%)
Jan 30, 2015
25.55
26.16
25.15
25.80
1,426,907
+0.16(+0.62%)
Jan 29, 2015
26.07
26.38
25.61
25.64
517,423
-0.36(-1.38%)
Jan 28, 2015
26.52
27.00
25.91
26.00
713,848
-0.49(-1.85%)
Jan 27, 2015
25.58
27.23
25.35
26.49
1,608,853
+0.74(+2.87%)
Jan 26, 2015
25.73
26.07
25.43
25.75
1,553,097
+0.17(+0.66%)
Jan 23, 2015
24.36
25.86
24.36
25.58
8,331,292
+2.06(+8.76%)
Jan 22, 2015
22.45
23.54
22.29
23.52
1,002,807
+0.95(+4.21%)
Jan 21, 2015
22.13
22.60
21.77
22.57
554,788
+0.31(+1.39%)
Jan 20, 2015
22.36
22.89
22.20
22.26
606,937
-0.63(-2.75%)
Jan 16, 2015
22.09
22.92
21.89
22.89
498,236
+0.68(+3.06%)
Jan 15, 2015
23.87
23.93
22.13
22.21
535,825
-1.63(-6.84%)
Jan 14, 2015
23.89
24.29
23.20
23.84
628,901
-0.24(-1.00%)
Jan 13, 2015
23.40
24.34
23.29
24.08
639,484
+0.70(+2.99%)
Jan 12, 2015
24.26
24.27
23.26
23.38
709,450
-1.00(-4.10%)
Jan 09, 2015
25.13
25.34
24.35
24.38
389,686
-0.72(-2.87%)
Jan 08, 2015
25.13
25.60
24.41
25.10
417,891
+0.19(+0.76%)
Jan 07, 2015
24.12
24.97
24.12
24.91
479,015
+1.00(+4.18%)
Jan 06, 2015
23.83
24.03
23.42
23.91
996,972
+0.18(+0.76%)
Jan 05, 2015
24.58
24.58
23.37
23.73
507,826
-0.97(-3.93%)
Jan 02, 2015
24.84
25.00
24.33
24.70
402,333
-0.03(-0.12%)
Dec 31, 2014
24.45
24.73
24.73
24.73
358,800
+0.41(+1.69%)
Dec 30, 2014
25.16
25.46
24.29
24.32
276,958
-0.90(-3.57%)
Dec 29, 2014
24.58
25.23
24.52
25.22
503,118
+0.69(+2.81%)
Dec 26, 2014
24.52
24.77
24.44
24.53
280,688
+0.17(+0.68%)
Dec 24, 2014
24.09
24.36
24.36
24.36
128,800
+0.27(+1.14%)
Dec 23, 2014
24.46
24.63
24.06
24.09
345,925
-0.21(-0.86%)
Dec 22, 2014
24.42
24.63
24.02
24.30
318,166
-0.09(-0.37%)
Dec 19, 2014
24.94
24.94
23.63
24.39
2,164,056
-0.37(-1.49%)
Dec 18, 2014
23.97
25.24
23.97
24.76
570,521
+1.17(+4.96%)
Dec 17, 2014
23.24
23.94
23.06
23.59
614,888
+0.36(+1.55%)
Dec 16, 2014
23.07
23.64
23.02
23.23
405,958
+0.19(+0.82%)
Dec 15, 2014
23.48
23.85
23.04
23.04
549,945
-0.35(-1.50%)
Dec 12, 2014
23.28
23.60
23.08
23.39
250,638
+0.11(+0.47%)
Dec 11, 2014
23.36
23.57
22.82
23.28
439,427
+0.01(+0.04%)
Dec 10, 2014
22.80
23.45
22.76
23.27
486,453
+0.52(+2.29%)
Dec 09, 2014
22.67
22.90
22.40
22.75
354,818
-0.14(-0.61%)
Dec 08, 2014
23.11
23.21
22.48
22.89
390,806
-0.30(-1.29%)
Dec 05, 2014
23.80
23.80
23.07
23.19
549,752
-0.55(-2.32%)
Dec 04, 2014
23.48
23.91
23.33
23.74
375,354
+0.18(+0.76%)
Dec 03, 2014
23.24
23.66
23.20
23.56
220,384
+0.33(+1.42%)
Dec 02, 2014
23.70
24.00
23.20
23.23
324,420
-0.40(-1.69%)
Dec 01, 2014
24.06
24.06
23.39
23.63
591,481
-0.43(-1.79%)
Nov 28, 2014
23.88
24.29
23.81
24.06
150,132
+0.09(+0.38%)
Nov 26, 2014
23.15
23.97
23.97
23.97
355,800
+0.74(+3.19%)
Nov 25, 2014
23.44
23.68
23.05
23.23
237,679
-0.10(-0.43%)
Nov 24, 2014
23.04
23.69
22.96
23.33
562,868
+0.38(+1.66%)
Nov 21, 2014
22.25
23.00
22.01
22.95
709,528
+0.98(+4.46%)
Nov 20, 2014
22.10
22.47
21.04
21.97
1,686,791
+0.22(+1.01%)
Nov 19, 2014
21.86
22.18
21.51
21.75
1,223,303
-0.11(-0.50%)
Nov 18, 2014
21.80
22.40
21.58
21.86
847,110
+0.21(+0.97%)
Nov 17, 2014
20.99
21.89
20.59
21.65
1,010,147
+0.72(+3.44%)
Nov 14, 2014
20.68
20.99
20.11
20.93
427,722
+0.43(+2.10%)
Nov 13, 2014
20.06
20.52
19.74
20.50
765,357
+0.44(+2.19%)
Nov 12, 2014
19.79
20.21
19.61
20.06
1,073,010
+0.30(+1.52%)
Nov 11, 2014
20.68
21.28
19.16
19.76
979,143
+1.15(+6.18%)
Nov 10, 2014
18.70
18.93
18.33
18.61
113,044
-0.17(-0.91%)
Nov 07, 2014
18.69
18.94
18.46
18.78
323,661
+0.10(+0.54%)
Nov 06, 2014
18.05
18.78
18.05
18.68
663,891
+0.58(+3.20%)
Nov 05, 2014
18.07
18.16
17.82
18.10
305,443
+0.14(+0.78%)
Nov 04, 2014
18.11
18.27
17.85
17.96
680,561
-0.19(-1.05%)
Nov 03, 2014
18.31
18.44
17.93
18.15
429,639
-0.13(-0.71%)
Oct 31, 2014
17.88
18.48
17.88
18.28
462,365
+0.46(+2.58%)
Oct 30, 2014
17.77
17.86
17.28
17.82
576,317
-0.05(-0.28%)
Oct 29, 2014
18.11
18.11
17.68
17.87
209,180
-0.12(-0.67%)
Oct 28, 2014
18.13
18.49
17.75
17.99
195,778
-0.17(-0.94%)
Oct 27, 2014
18.25
18.29
18.29
18.16
72,278
-0.13(-0.71%)
Oct 24, 2014
18.27
18.47
18.13
18.29
118,462
+0.04(+0.22%)
Oct 23, 2014
18.33
18.49
18.20
18.25
202,926
-0.08(-0.44%)
Oct 22, 2014
18.40
18.50
18.30
18.33
245,204
+0.01(+0.05%)
Oct 21, 2014
17.85
18.40
17.65
18.32
861,002
+0.47(+2.63%)
Oct 20, 2014
17.65
17.92
17.44
17.85
266,375
+0.13(+0.73%)
Oct 17, 2014
17.43
17.75
17.39
17.72
299,012
+0.28(+1.61%)
Oct 16, 2014
17.05
17.45
16.74
17.44
322,858
+0.27(+1.57%)
Oct 15, 2014
17.30
17.44
16.72
17.17
526,216
-0.16(-0.92%)
Oct 14, 2014
17.36
17.52
17.15
17.33
425,661
-0.08(-0.46%)
Oct 13, 2014
17.26
17.55
17.02
17.41
697,202
+0.06(+0.35%)
Oct 10, 2014
17.25
17.46
17.16
17.35
373,439
+0.07(+0.41%)
Oct 09, 2014
17.46
17.49
17.24
17.28
483,297
-0.25(-1.43%)
Oct 08, 2014
17.42
17.57
17.24
17.53
376,656
+0.10(+0.57%)
Oct 07, 2014
17.67
17.67
17.32
17.43
368,155
-0.22(-1.25%)
Oct 06, 2014
17.85
17.86
17.45
17.65
683,535
-0.14(-0.79%)
Oct 03, 2014
17.39
17.87
17.32
17.79
1,326,238
+0.37(+2.12%)
Oct 02, 2014
17.55
17.55
17.15
17.42
816,795
-0.07(-0.40%)
Oct 01, 2014
17.48
17.86
17.28
17.49
1,480,824
+0.01(+0.06%)
Sep 30, 2014
17.44
17.59
17.12
17.48
2,114,979
-0.05(-0.29%)
Sep 29, 2014
17.29
17.60
17.08
17.53
449,059
+0.09(+0.52%)
Sep 26, 2014
17.41
17.50
17.15
17.44
997,986
-0.02(-0.11%)
Sep 25, 2014
17.38
17.57
17.30
17.46
351,591
-0.01(-0.06%)
Sep 24, 2014
17.29
17.53
17.22
17.47
417,358
+0.26(+1.51%)
Sep 23, 2014
17.03
17.35
16.88
17.21
442,743
+0.24(+1.41%)
Sep 22, 2014
17.25
17.30
16.64
16.97
674,978
-0.32(-1.85%)
Sep 19, 2014
17.49
17.82
17.07
17.29
2,284,724
-0.11(-0.63%)
Sep 18, 2014
17.93
18.04
17.10
17.40
708,077
-0.44(-2.47%)
Sep 17, 2014
17.80
18.09
17.70
17.84
255,941
-0.07(-0.39%)
Sep 16, 2014
18.10
18.25
17.77
17.91
380,366
-0.10(-0.56%)
Sep 15, 2014
17.80
18.09
17.76
18.01
718,094
+0.16(+0.90%)
Sep 12, 2014
17.92
18.09
17.78
17.85
518,451
-0.17(-0.94%)
Sep 11, 2014
17.50
18.03
17.36
18.02
1,002,860
+0.52(+2.97%)
Sep 10, 2014
17.64
17.70
17.49
17.50
493,568
-0.14(-0.79%)
Sep 09, 2014
17.44
17.70
17.10
17.64
410,537
+0.15(+0.86%)
Sep 08, 2014
17.30
17.79
17.10
17.49
1,004,413
+0.32(+1.86%)
Sep 05, 2014
17.40
17.40
17.10
17.17
450,971
-0.18(-1.04%)
Sep 04, 2014
17.13
17.40
17.01
17.35
500,752
+0.12(+0.70%)
Sep 03, 2014
17.00
17.44
17.00
17.23
665,942
+0.04(+0.23%)
Sep 02, 2014
17.10
17.20
16.91
17.19
617,704
+0.21(+1.24%)
Aug 29, 2014
17.05
16.98
16.98
16.98
538,000
+0.08(+0.47%)
Aug 28, 2014
16.70
17.00
16.58
16.90
1,735,745
+0.36(+2.18%)
Aug 27, 2014
16.75
16.83
15.98
16.54
2,368,677
+1.40(+9.25%)
Aug 26, 2014
15.52
15.70
15.00
15.14
1,306,546
-0.48(-3.07%)
Aug 25, 2014
15.16
15.70
15.16
15.62
482,406
+0.26(+1.69%)
Aug 22, 2014
15.60
15.60
15.29
15.36
160,344
-0.14(-0.90%)
Aug 21, 2014
15.33
15.60
15.06
15.50
315,150
+0.09(+0.58%)
Aug 20, 2014
14.92
15.45
14.79
15.41
293,655
+0.51(+3.42%)
Aug 19, 2014
14.77
15.00
14.76
14.90
285,567
+0.13(+0.88%)
Aug 18, 2014
14.91
15.05
14.76
14.77
374,215
-0.12(-0.81%)
Aug 15, 2014
14.77
14.92
14.76
14.89
235,135
+0.10(+0.68%)
Aug 14, 2014
14.97
15.04
14.76
14.79
302,250
-0.18(-1.20%)
Aug 13, 2014
15.12
15.20
14.90
14.97
230,025
-0.19(-1.25%)
Aug 12, 2014
14.95
15.25
14.91
15.16
972,137
+0.21(+1.40%)
Aug 11, 2014
14.91
15.15
14.81
14.95
694,967
+0.04(+0.27%)
Aug 08, 2014
14.90
15.09
14.77
14.91
431,322
-0.04(-0.27%)
Aug 07, 2014
14.77
15.37
14.76
14.95
494,458
+0.12(+0.81%)
Aug 06, 2014
15.75
15.95
14.64
14.83
650,604
-0.85(-5.42%)
Aug 05, 2014
15.21
16.48
15.01
15.68
462,486
+0.39(+2.55%)
Aug 04, 2014
15.42
15.95
15.19
15.29
257,825
-0.05(-0.33%)
Aug 01, 2014
15.00
15.99
14.51
15.34
964,981
+0.26(+1.72%)
Jul 31, 2014
15.08
15.47
14.77
15.08
494,733
-0.04(-0.26%)
Jul 30, 2014
15.68
15.98
14.85
15.12
536,995
-0.65(-4.12%)
Jul 29, 2014
15.91
16.03
15.70
15.77
268,885
-0.23(-1.44%)
Jul 28, 2014
16.65
16.65
15.92
16.00
265,825
-0.73(-4.36%)
Jul 25, 2014
16.85
16.85
16.62
16.73
504,328
-0.06(-0.36%)
Jul 24, 2014
16.75
16.90
16.69
16.79
438,867
+0.09(+0.54%)
Jul 23, 2014
16.65
16.77
16.45
16.70
366,350
+0.02(+0.12%)
Jul 22, 2014
16.65
16.95
16.20
16.68
327,126
+0.00(+0.00%)
Jul 21, 2014
16.50
16.74
16.18
16.68
354,564
+0.33(+2.02%)
Jul 18, 2014
16.54
16.54
16.01
16.35
323,968
-0.10(-0.61%)
Jul 17, 2014
16.38
16.50
16.24
16.45
207,475
+0.14(+0.86%)
Jul 16, 2014
16.69
16.69
16.24
16.31
353,746
-0.09(-0.55%)
Jul 15, 2014
16.50
16.54
16.21
16.40
661,771
+0.02(+0.12%)
Jul 14, 2014
16.75
16.81
16.30
16.38
643,367
-0.22(-1.33%)
Jul 11, 2014
16.63
16.68
15.61
16.60
1,354,310
-0.12(-0.72%)
Jul 10, 2014
16.90
16.90
16.66
16.72
334,918
-0.18(-1.07%)
Jul 09, 2014
16.90
16.99
16.86
16.90
197,355
-0.01(-0.06%)
Jul 08, 2014
17.03
17.03
16.81
16.91
508,549
+0.00(+0.00%)
Jul 07, 2014
17.00
17.01
16.79
16.91
358,089
-0.12(-0.70%)
Jul 03, 2014
16.66
17.03
17.03
17.03
182,500
+0.27(+1.61%)
Jul 02, 2014
16.62
16.84
16.47
16.76
551,194
-0.09(-0.53%)
Jul 01, 2014
17.06
17.09
16.60
16.85
988,942
-0.20(-1.17%)
Jun 30, 2014
17.15
17.28
16.93
17.05
1,671,775
+0.03(+0.18%)
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
.