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
)
19.62
+0.25 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2021
15.21
15.36
14.95
15.07
10,775,439
-0.18(-1.19%)
Apr 29, 2021
15.73
15.91
15.04
15.25
13,546,104
-0.30(-1.93%)
Apr 28, 2021
15.67
15.92
15.44
15.55
15,383,271
-0.29(-1.84%)
Apr 27, 2021
15.00
15.97
15.00
15.85
20,109,456
+0.88(+5.89%)
Apr 26, 2021
15.45
15.78
14.85
14.96
13,285,759
-0.42(-2.72%)
Apr 23, 2021
15.45
15.51
15.09
15.38
9,488,529
+0.02(+0.12%)
Apr 22, 2021
15.29
15.75
15.15
15.36
15,973,143
+0.21(+1.38%)
Apr 21, 2021
14.50
15.21
14.35
15.15
12,540,198
+0.61(+4.19%)
Apr 20, 2021
15.03
15.06
14.15
14.55
17,266,912
-0.73(-4.76%)
Apr 19, 2021
15.37
15.54
15.05
15.27
12,386,251
+0.02(+0.12%)
Apr 16, 2021
15.20
15.41
14.91
15.25
10,532,555
+0.04(+0.24%)
Apr 15, 2021
15.51
15.57
14.87
15.22
14,860,479
-0.06(-0.42%)
Apr 14, 2021
15.25
15.78
15.16
15.28
21,439,236
+0.16(+1.08%)
Apr 13, 2021
15.49
15.54
14.38
15.12
20,282,466
-0.39(-2.52%)
Apr 12, 2021
15.02
15.55
14.91
15.51
15,808,119
+0.30(+1.97%)
Apr 09, 2021
14.65
15.23
14.35
15.21
15,680,636
+0.51(+3.46%)
Apr 08, 2021
14.37
14.71
14.02
14.70
12,814,257
+0.18(+1.25%)
Apr 07, 2021
14.55
14.82
14.27
14.52
14,669,224
-0.14(-0.93%)
Apr 06, 2021
14.20
14.92
14.15
14.65
15,011,260
+0.30(+2.09%)
Apr 05, 2021
14.51
14.65
14.05
14.35
13,681,145
+0.06(+0.45%)
Apr 01, 2021
14.82
14.83
14.02
14.29
17,829,410
-0.43(-2.90%)
Mar 31, 2021
15.15
15.51
14.48
14.72
21,499,492
-0.35(-2.29%)
Mar 30, 2021
14.54
15.09
14.31
15.06
15,222,718
+0.64(+4.41%)
Mar 29, 2021
14.67
15.13
14.30
14.43
17,327,168
-0.50(-3.35%)
Mar 26, 2021
15.14
15.51
14.57
14.93
21,700,590
-0.01(-0.06%)
Mar 25, 2021
13.64
15.03
13.42
14.94
30,260,278
+1.06(+7.67%)
Mar 24, 2021
14.95
15.68
13.85
13.87
25,812,768
-0.75(-5.16%)
Mar 23, 2021
15.89
16.13
14.55
14.63
26,931,362
-1.54(-9.51%)
Mar 22, 2021
17.14
17.19
16.16
16.16
17,706,858
-0.85(-4.97%)
Mar 19, 2021
17.03
17.20
16.54
17.01
16,070,592
-0.01(-0.05%)
Mar 18, 2021
17.75
18.07
16.90
17.02
19,782,686
-0.89(-4.97%)
Mar 17, 2021
18.04
18.32
17.35
17.91
19,592,756
-0.39(-2.14%)
Mar 16, 2021
18.33
19.03
18.15
18.30
27,814,454
-0.57(-3.03%)
Mar 15, 2021
16.92
19.18
16.84
18.87
46,366,800
+1.85(+10.84%)
Mar 12, 2021
15.52
17.12
15.46
17.03
29,740,178
+1.53(+9.85%)
Mar 11, 2021
15.57
15.62
15.10
15.50
16,218,548
+0.09(+0.59%)
Mar 10, 2021
15.43
15.91
14.94
15.41
20,383,642
-0.15(-0.94%)
Mar 09, 2021
14.84
15.81
14.44
15.55
26,503,706
+0.55(+3.70%)
Mar 08, 2021
14.00
15.10
13.81
15.00
28,108,460
+1.25(+9.13%)
Mar 05, 2021
13.97
14.25
13.03
13.75
20,605,744
-0.02(-0.13%)
Mar 04, 2021
14.26
14.53
13.35
13.76
25,168,724
-0.65(-4.54%)
Mar 03, 2021
14.04
14.64
13.92
14.42
19,570,706
+0.57(+4.14%)
Mar 02, 2021
14.04
14.31
13.85
13.85
14,796,171
-0.08(-0.59%)
Mar 01, 2021
14.17
14.70
13.87
13.93
19,231,778
+0.10(+0.72%)
Feb 26, 2021
14.14
14.50
13.72
13.83
22,712,386
-0.46(-3.24%)
Feb 25, 2021
13.91
14.85
13.79
14.29
28,579,994
+0.38(+2.75%)
Feb 24, 2021
14.60
14.63
13.77
13.91
20,740,996
-0.53(-3.65%)
Feb 23, 2021
14.01
14.60
12.48
14.44
30,906,002
+0.55(+3.93%)
Feb 22, 2021
13.84
14.29
13.77
13.89
20,127,612
+0.28(+2.07%)
Feb 19, 2021
13.09
13.61
13.06
13.61
13,536,153
+0.59(+4.54%)
Feb 18, 2021
13.25
13.25
12.68
13.02
17,891,688
-0.35(-2.58%)
Feb 17, 2021
13.67
13.75
13.34
13.36
13,125,636
-0.35(-2.52%)
Feb 16, 2021
13.65
13.89
13.45
13.71
13,699,098
+0.18(+1.34%)
Feb 12, 2021
13.73
13.78
13.38
13.53
11,074,094
-0.30(-2.17%)
Feb 11, 2021
13.97
14.31
13.65
13.83
10,529,166
-0.11(-0.78%)
Feb 10, 2021
14.04
14.31
13.69
13.94
12,459,478
+0.05(+0.33%)
Feb 09, 2021
13.89
14.10
13.54
13.89
12,832,490
-0.22(-1.55%)
Feb 08, 2021
13.91
14.33
13.84
14.11
14,925,374
+0.41(+2.99%)
Feb 05, 2021
13.96
14.07
13.42
13.70
13,364,000
-0.10(-0.72%)
Feb 04, 2021
13.30
14.23
13.26
13.80
22,507,154
+0.39(+2.92%)
Feb 03, 2021
12.61
13.56
12.53
13.41
23,244,890
+0.95(+7.66%)
Feb 02, 2021
13.34
13.34
12.33
12.45
27,767,718
-0.92(-6.87%)
Feb 01, 2021
13.91
13.92
13.06
13.37
21,772,536
-0.30(-2.19%)
Jan 29, 2021
15.31
15.35
13.67
13.67
29,345,930
-0.48(-3.40%)
Jan 28, 2021
16.13
17.73
14.09
14.15
65,830,204
-1.96(-12.18%)
Jan 27, 2021
15.36
20.27
15.23
16.12
87,272,496
+1.72(+11.93%)
Jan 26, 2021
13.36
14.44
12.93
14.40
41,332,040
+1.42(+10.92%)
Jan 25, 2021
11.85
14.31
11.75
12.98
75,544,032
+1.27(+10.87%)
Jan 22, 2021
11.09
11.74
10.91
11.71
21,046,740
+0.51(+4.55%)
Jan 21, 2021
11.24
11.62
11.15
11.20
16,190,681
-0.02(-0.16%)
Jan 20, 2021
11.53
11.72
11.20
11.22
12,553,485
-0.23(-1.99%)
Jan 19, 2021
12.00
12.15
11.44
11.45
21,964,282
-0.38(-3.23%)
Jan 15, 2021
12.53
12.58
11.76
11.83
25,526,340
-0.77(-6.13%)
Jan 14, 2021
11.89
12.70
11.84
12.60
29,516,160
+0.61(+5.08%)
Jan 13, 2021
11.72
12.07
11.53
11.99
24,491,962
+0.20(+1.70%)
Jan 12, 2021
11.45
11.90
11.32
11.79
22,482,246
+0.37(+3.26%)
Jan 11, 2021
11.00
11.52
10.89
11.42
15,562,929
+0.25(+2.28%)
Jan 08, 2021
11.18
11.54
10.85
11.16
25,719,064
+0.07(+0.66%)
Jan 07, 2021
11.55
11.89
10.99
11.09
42,940,940
-0.28(-2.48%)
Jan 06, 2021
10.45
11.75
10.45
11.37
49,279,828
+1.02(+9.83%)
Jan 05, 2021
10.17
10.55
10.15
10.35
20,637,208
+0.15(+1.52%)
Jan 04, 2021
10.30
10.54
10.06
10.20
34,801,996
-0.03(-0.27%)
Dec 31, 2020
10.23
10.23
10.23
36,630,732
-0.71(-6.48%)
Dec 30, 2020
10.46
11.00
10.41
10.94
36,630,732
+0.47(+4.52%)
Dec 29, 2020
10.67
10.72
9.982
10.46
33,458,628
-0.14(-1.29%)
Dec 28, 2020
9.818
10.95
9.763
10.60
42,179,788
+0.83(+8.46%)
Dec 24, 2020
10.10
10.16
9.682
9.773
13,558,923
-0.35(-3.41%)
Dec 23, 2020
9.363
10.17
9.318
10.12
27,963,012
+0.91(+9.87%)
Dec 22, 2020
9.609
9.709
9.154
9.209
20,487,290
-0.30(-3.15%)
Dec 21, 2020
9.373
9.727
9.291
9.509
22,745,574
+0.03(+0.29%)
Dec 18, 2020
9.863
9.909
9.391
9.482
27,059,764
+0.01(+0.10%)
Dec 17, 2020
9.373
9.527
9.163
9.473
18,529,598
+0.13(+1.36%)
Dec 16, 2020
9.809
9.973
9.273
9.345
25,010,328
-0.42(-4.28%)
Dec 15, 2020
9.482
9.791
9.373
9.763
20,421,864
+0.37(+3.97%)
Dec 14, 2020
10.20
10.38
9.391
9.391
28,695,006
-0.68(-6.77%)
Dec 11, 2020
10.49
10.55
9.945
10.07
27,678,744
-0.56(-5.30%)
Dec 10, 2020
10.34
10.72
10.23
10.64
24,561,124
+0.03(+0.26%)
Dec 09, 2020
10.70
10.75
10.32
10.61
26,610,994
+0.14(+1.30%)
Dec 08, 2020
10.50
10.92
10.43
10.47
26,473,788
-0.14(-1.28%)
Dec 07, 2020
10.71
11.12
10.44
10.61
34,468,548
-0.05(-0.43%)
Dec 04, 2020
10.36
10.69
10.28
10.65
25,706,964
+0.45(+4.36%)
Dec 03, 2020
10.01
10.55
9.982
10.21
34,405,176
+0.25(+2.46%)
Dec 02, 2020
9.373
10.06
9.182
9.963
29,598,162
+0.51(+5.38%)
Dec 01, 2020
9.291
9.745
9.291
9.454
37,660,696
+0.17(+1.86%)
Nov 30, 2020
9.682
9.800
9.045
9.282
57,254,088
-0.58(-5.90%)
Nov 27, 2020
9.718
9.927
9.609
9.863
26,845,482
-0.14(-1.36%)
Nov 25, 2020
9.563
10.36
9.400
10.000
59,818,280
+0.13(+1.29%)
Nov 24, 2020
10.04
10.19
9.663
9.873
63,565,036
+0.41(+4.32%)
Nov 23, 2020
8.500
9.773
8.473
9.463
79,355,968
+1.24(+15.03%)
Nov 20, 2020
8.300
8.600
8.136
8.227
32,370,098
-0.12(-1.42%)
Nov 19, 2020
7.745
8.400
7.327
8.345
70,936,008
+0.17(+2.11%)
Nov 18, 2020
8.127
8.418
7.900
8.173
54,016,880
+0.17(+2.16%)
Nov 17, 2020
7.173
8.073
7.036
8.000
56,223,608
+0.71(+9.73%)
Nov 16, 2020
7.164
7.309
6.745
7.291
42,511,652
+0.60(+8.97%)
Nov 13, 2020
6.427
6.709
6.336
6.691
27,792,376
+0.34(+5.29%)
Nov 12, 2020
6.554
6.673
6.264
6.354
27,563,502
-0.38(-5.67%)
Nov 11, 2020
7.136
7.164
6.709
6.736
24,866,642
-0.31(-4.39%)
Nov 10, 2020
6.982
7.345
6.936
7.045
34,222,232
+0.05(+0.65%)
Nov 09, 2020
7.336
7.954
6.682
7.000
62,385,976
+1.03(+17.20%)
Nov 06, 2020
5.864
6.273
5.818
5.973
26,560,138
+0.12(+2.02%)
Nov 05, 2020
5.727
6.054
5.700
5.854
22,259,472
+0.16(+2.88%)
Nov 04, 2020
5.909
5.918
5.654
5.691
26,149,814
-0.30(-5.01%)
Nov 03, 2020
5.591
6.045
5.591
5.991
29,213,684
+0.46(+8.39%)
Nov 02, 2020
5.654
5.700
5.473
5.527
19,889,856
-0.12(-2.09%)
Oct 30, 2020
5.654
5.750
5.509
5.645
16,253,965
+0.01(+0.16%)
Oct 29, 2020
5.554
5.709
5.464
5.636
16,264,837
+0.08(+1.47%)
Oct 28, 2020
5.709
5.800
5.500
5.554
20,731,202
-0.31(-5.27%)
Oct 27, 2020
6.091
6.173
5.818
5.864
17,119,610
-0.27(-4.44%)
Oct 26, 2020
6.445
6.527
5.991
6.136
23,592,190
-0.44(-6.64%)
Oct 23, 2020
6.382
6.604
6.245
6.573
25,643,272
+0.20(+3.14%)
Oct 22, 2020
5.873
6.373
5.873
6.373
27,633,790
+0.45(+7.52%)
Oct 21, 2020
5.782
5.936
5.591
5.927
26,497,254
+0.16(+2.84%)
Oct 20, 2020
5.591
5.882
5.591
5.764
27,675,916
+0.22(+3.93%)
Oct 19, 2020
5.636
5.700
5.491
5.545
15,366,432
-0.05(-0.97%)
Oct 16, 2020
5.745
5.754
5.582
5.600
16,470,119
-0.10(-1.75%)
Oct 15, 2020
5.473
5.709
5.454
5.700
14,457,832
+0.14(+2.45%)
Oct 14, 2020
5.600
5.682
5.554
5.564
13,406,761
-0.01(-0.16%)
Oct 13, 2020
5.627
5.645
5.464
5.573
16,094,461
-0.07(-1.29%)
Oct 12, 2020
5.754
6.000
5.627
5.645
27,153,016
-0.02(-0.32%)
Oct 09, 2020
5.818
5.864
5.582
5.664
21,249,364
-0.05(-0.95%)
Oct 08, 2020
5.473
5.745
5.436
5.718
23,400,918
+0.30(+5.54%)
Oct 07, 2020
5.391
5.536
5.327
5.418
19,738,856
+0.14(+2.58%)
Oct 06, 2020
5.582
5.618
5.245
5.282
24,925,828
-0.23(-4.13%)
Oct 05, 2020
5.518
5.636
5.454
5.509
16,059,922
+0.05(+0.83%)
Oct 02, 2020
5.100
5.489
5.064
5.464
24,403,884
+0.15(+2.91%)
Oct 01, 2020
5.209
5.445
5.173
5.309
23,730,750
+0.13(+2.46%)
Sep 30, 2020
5.182
5.373
5.173
5.182
24,450,642
+0.03(+0.53%)
Sep 29, 2020
5.436
5.445
5.091
5.154
31,969,588
-0.26(-4.87%)
Sep 28, 2020
5.564
5.664
5.409
5.418
24,225,916
-0.06(-1.16%)
Sep 25, 2020
5.482
5.564
5.409
5.482
19,105,540
+0.00(+0.00%)
Sep 24, 2020
5.554
5.645
5.354
5.482
22,565,292
-0.07(-1.31%)
Sep 23, 2020
5.754
5.891
5.554
5.554
19,853,764
-0.15(-2.55%)
Sep 22, 2020
5.800
5.809
5.582
5.700
23,994,016
-0.04(-0.63%)
Sep 21, 2020
5.973
6.000
5.673
5.736
27,583,372
-0.41(-6.66%)
Sep 18, 2020
6.245
6.291
6.118
6.145
24,946,412
-0.09(-1.46%)
Sep 17, 2020
6.264
6.427
6.218
6.236
13,839,014
-0.11(-1.72%)
Sep 16, 2020
6.273
6.491
6.136
6.345
22,844,380
+0.10(+1.60%)
Sep 15, 2020
6.600
6.636
6.236
6.245
25,806,208
-0.30(-4.58%)
Sep 14, 2020
6.473
6.618
6.409
6.545
15,059,080
+0.14(+2.13%)
Sep 11, 2020
6.727
6.745
6.336
6.409
22,071,406
-0.32(-4.73%)
Sep 10, 2020
6.873
7.091
6.727
6.727
19,495,172
-0.14(-1.99%)
Sep 09, 2020
6.954
6.954
6.691
6.864
22,038,784
-0.06(-0.92%)
Sep 08, 2020
6.845
7.245
6.618
6.927
35,097,084
-0.03(-0.39%)
Sep 04, 2020
6.964
7.100
6.664
6.954
40,347,644
+0.04(+0.53%)
Sep 03, 2020
6.436
7.254
6.427
6.918
88,605,448
+0.57(+9.03%)
Sep 02, 2020
6.773
7.082
6.164
6.345
93,710,552
-0.03(-0.43%)
Sep 01, 2020
6.254
6.500
6.145
6.373
28,300,558
+0.04(+0.57%)
Aug 31, 2020
6.309
6.364
6.091
6.336
27,317,216
+0.02(+0.29%)
Aug 28, 2020
6.054
6.354
5.991
6.318
21,698,830
+0.30(+4.98%)
Aug 27, 2020
5.964
6.136
5.927
6.018
24,682,886
+0.10(+1.69%)
Aug 26, 2020
5.909
6.154
5.900
5.918
18,830,866
-0.05(-0.91%)
Aug 25, 2020
6.082
6.118
5.773
5.973
19,935,574
-0.04(-0.61%)
Aug 24, 2020
5.791
6.018
5.700
6.009
26,514,046
+0.32(+5.59%)
Aug 21, 2020
5.718
5.827
5.636
5.691
18,344,218
-0.02(-0.32%)
Aug 20, 2020
5.818
5.991
5.709
5.709
24,182,716
-0.22(-3.68%)
Aug 19, 2020
5.936
6.182
5.864
5.927
20,271,326
-0.03(-0.46%)
Aug 18, 2020
6.264
6.264
5.836
5.954
48,344,536
-0.55(-8.39%)
Aug 17, 2020
6.554
6.636
6.200
6.500
25,329,606
-0.04(-0.56%)
Aug 14, 2020
6.354
7.045
6.291
6.536
49,489,116
+0.20(+3.16%)
Aug 13, 2020
6.327
6.400
6.245
6.336
16,958,134
-0.14(-2.11%)
Aug 12, 2020
6.518
6.627
6.154
6.473
25,370,284
+0.08(+1.28%)
Aug 11, 2020
6.709
6.964
6.318
6.391
33,193,574
-0.10(-1.54%)
Aug 10, 2020
6.054
6.626
6.000
6.491
31,910,842
+0.47(+7.85%)
Aug 07, 2020
5.636
6.082
5.591
6.018
27,892,808
+0.35(+6.09%)
Aug 06, 2020
5.809
5.836
5.654
5.673
17,899,948
-0.15(-2.50%)
Aug 05, 2020
5.654
5.991
5.645
5.818
30,551,068
+0.25(+4.40%)
Aug 04, 2020
5.500
5.691
5.482
5.573
19,793,056
+0.03(+0.49%)
Aug 03, 2020
5.545
5.636
5.291
5.545
24,216,006
+0.04(+0.66%)
Jul 31, 2020
5.691
5.745
5.454
5.509
25,342,528
-0.15(-2.57%)
Jul 30, 2020
5.773
5.864
5.618
5.654
20,655,416
-0.25(-4.16%)
Jul 29, 2020
5.873
6.109
5.836
5.900
24,762,238
+0.05(+0.93%)
Jul 28, 2020
5.636
5.954
5.591
5.845
26,379,098
+0.20(+3.54%)
Jul 27, 2020
5.854
5.854
5.564
5.645
28,766,226
-0.22(-3.72%)
Jul 24, 2020
5.954
6.091
5.827
5.864
20,785,926
-0.20(-3.30%)
Jul 23, 2020
5.791
6.173
5.745
6.064
32,487,408
+0.19(+3.25%)
Jul 22, 2020
5.900
5.973
5.736
5.873
47,096,432
-0.31(-5.00%)
Jul 21, 2020
5.891
6.382
5.836
6.182
36,445,120
+0.35(+6.08%)
Jul 20, 2020
5.991
6.064
5.782
5.827
22,263,034
-0.22(-3.61%)
Jul 17, 2020
6.254
6.276
6.041
6.045
17,961,302
-0.22(-3.48%)
Jul 16, 2020
6.309
6.491
6.082
6.264
23,504,108
-0.29(-4.44%)
Jul 15, 2020
6.236
6.573
6.227
6.554
35,778,404
+0.44(+7.13%)
Jul 14, 2020
5.873
6.164
5.809
6.118
28,461,006
+0.15(+2.44%)
Jul 13, 2020
6.127
6.200
5.845
5.973
35,432,176
-0.18(-2.95%)
Jul 10, 2020
5.954
6.236
5.873
6.154
22,571,694
+0.13(+2.11%)
Jul 09, 2020
6.100
6.191
5.845
6.027
33,949,308
-0.21(-3.35%)
Jul 08, 2020
5.991
6.236
5.836
6.236
31,146,476
+0.27(+4.57%)
Jul 07, 2020
5.900
6.236
5.782
5.964
33,827,076
-0.05(-0.76%)
Jul 06, 2020
6.282
6.345
5.945
6.009
30,661,670
-0.17(-2.79%)
Jul 02, 2020
6.127
6.264
5.918
6.182
35,224,204
+0.20(+3.34%)
Jul 01, 2020
6.236
6.518
5.809
5.982
50,572,640
-0.27(-4.36%)
Jun 30, 2020
6.000
6.309
5.782
6.254
39,112,264
+0.24(+3.93%)
Jun 29, 2020
5.527
6.036
5.418
6.018
40,760,532
+0.55(+9.97%)
Jun 26, 2020
5.845
5.982
5.454
5.473
70,147,992
-0.44(-7.38%)
Jun 25, 2020
5.945
6.100
5.782
5.909
36,451,456
-0.25(-4.13%)
Jun 24, 2020
6.318
6.445
5.927
6.164
39,121,788
-0.34(-5.17%)
Jun 23, 2020
6.454
6.545
6.309
6.500
28,822,670
+0.06(+0.99%)
Jun 22, 2020
6.245
6.500
6.173
6.436
31,584,210
+0.18(+2.91%)
Jun 19, 2020
6.718
6.727
6.182
6.254
59,370,024
-0.37(-5.62%)
Jun 18, 2020
6.391
6.736
6.291
6.627
28,553,134
+0.13(+1.96%)
Jun 17, 2020
6.818
6.982
6.500
6.500
40,529,612
-0.45(-6.41%)
Jun 16, 2020
7.427
7.482
6.836
6.945
75,454,048
+0.41(+6.26%)
Jun 15, 2020
6.273
6.682
6.127
6.536
46,526,620
-0.10(-1.51%)
Jun 12, 2020
6.718
6.791
6.364
6.636
52,036,096
+0.49(+7.99%)
Jun 11, 2020
6.373
6.927
6.000
6.145
77,577,256
-1.07(-14.86%)
Jun 10, 2020
7.764
7.809
7.091
7.218
81,309,232
-0.85(-10.48%)
Jun 09, 2020
9.418
9.509
7.964
8.064
146,329,056
-0.62(-7.12%)
Jun 08, 2020
8.509
8.700
8.273
8.682
76,907,616
+0.71(+8.89%)
Jun 05, 2020
8.545
8.727
7.891
7.973
83,727,152
+0.51(+6.82%)
Jun 04, 2020
7.045
7.718
6.773
7.464
85,856,048
+0.32(+4.45%)
Jun 03, 2020
6.554
7.227
6.473
7.145
72,373,664
+0.82(+12.93%)
Jun 02, 2020
5.836
6.400
5.727
6.327
69,890,864
+0.54(+9.26%)
Jun 01, 2020
5.627
6.027
5.609
5.791
47,867,784
+0.01(+0.16%)
May 29, 2020
5.918
6.136
5.691
5.782
58,156,924
-0.43(-6.88%)
May 28, 2020
6.964
7.000
6.154
6.209
81,216,096
-0.50(-7.45%)
May 27, 2020
6.118
6.800
6.054
6.709
107,525,952
+1.10(+19.61%)
May 26, 2020
5.009
5.718
4.991
5.609
71,384,936
+0.87(+18.43%)
May 22, 2020
4.836
4.964
4.664
4.736
39,029,712
-0.15(-2.98%)
May 21, 2020
4.518
4.945
4.464
4.882
60,624,408
+0.27(+5.92%)
May 20, 2020
4.718
4.727
4.564
4.609
31,972,310
+0.00(+0.00%)
May 19, 2020
4.845
4.891
4.573
4.609
42,610,208
-0.32(-6.46%)
May 18, 2020
5.045
5.182
4.773
4.927
39,234,228
+0.10(+2.07%)
May 15, 2020
4.400
4.916
4.364
4.827
40,323,552
+0.27(+5.99%)
May 14, 2020
4.409
4.636
4.227
4.554
38,086,220
-0.01(-0.20%)
May 13, 2020
4.564
4.609
4.382
4.564
36,802,004
+0.03(+0.60%)
May 12, 2020
4.854
4.936
4.536
4.536
36,090,204
-0.25(-5.31%)
May 11, 2020
4.909
5.045
4.691
4.791
29,547,192
-0.09(-1.86%)
May 08, 2020
4.782
4.882
4.718
4.882
27,937,578
+0.26(+5.71%)
May 07, 2020
4.664
4.836
4.609
4.618
29,886,964
+0.08(+1.80%)
May 06, 2020
4.736
4.809
4.473
4.536
29,527,578
-0.15(-3.29%)
May 05, 2020
4.918
5.136
4.682
4.691
31,553,120
-0.10(-2.09%)
May 04, 2020
4.664
4.936
4.509
4.791
32,204,036
-0.08(-1.68%)
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
.