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
)
19.77
-0.35 (-1.71%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 23, 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 (%)
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%)
May 01, 2020
5.127
5.227
4.827
4.873
38,153,220
-0.45(-8.53%)
Apr 30, 2020
5.454
5.454
5.073
5.327
52,829,200
-0.19(-3.46%)
Apr 29, 2020
5.818
5.909
5.427
5.518
49,584,300
+0.07(+1.34%)
Apr 28, 2020
5.382
5.754
5.209
5.445
62,792,044
+0.45(+8.91%)
Apr 27, 2020
4.654
5.127
4.545
5.000
37,094,328
+0.44(+9.56%)
Apr 24, 2020
4.500
4.650
4.327
4.564
33,090,170
+0.12(+2.66%)
Apr 23, 2020
4.354
4.627
4.345
4.445
36,910,064
+0.06(+1.45%)
Apr 22, 2020
4.882
4.891
4.318
4.382
49,483,724
-0.36(-7.66%)
Apr 21, 2020
4.636
4.800
4.536
4.745
31,185,996
-0.08(-1.69%)
Apr 20, 2020
5.191
5.264
4.773
4.827
36,117,164
-0.55(-10.30%)
Apr 17, 2020
5.491
5.723
5.254
5.382
31,790,500
+0.15(+2.78%)
Apr 16, 2020
5.273
5.327
5.127
5.236
21,477,182
+0.03(+0.52%)
Apr 15, 2020
5.164
5.345
5.018
5.209
28,769,020
-0.43(-7.58%)
Apr 14, 2020
5.845
5.891
5.345
5.636
31,868,258
+0.04(+0.65%)
Apr 13, 2020
6.073
6.136
5.418
5.600
37,185,284
-0.45(-7.51%)
Apr 09, 2020
5.927
6.523
5.854
6.054
56,835,908
+0.59(+10.82%)
Apr 08, 2020
5.464
5.773
5.382
5.464
30,826,778
+0.09(+1.69%)
Apr 07, 2020
5.654
6.264
5.109
5.373
54,802,164
+0.25(+4.97%)
Apr 06, 2020
4.673
5.164
4.654
5.118
44,182,532
+0.75(+17.05%)
Apr 03, 2020
4.118
4.423
4.000
4.373
109,506,824
+0.33(+8.09%)
Apr 02, 2020
4.091
4.718
3.982
4.045
46,045,488
+0.02(+0.45%)
Apr 01, 2020
4.282
4.436
3.982
4.027
48,995,444
-0.44(-9.78%)
Mar 31, 2020
4.827
4.891
4.391
4.464
39,295,588
-0.42(-8.57%)
Mar 30, 2020
4.936
5.127
4.545
4.882
27,018,884
-0.15(-2.89%)
Mar 27, 2020
5.100
5.182
4.782
5.027
28,757,202
-0.37(-6.90%)
Mar 26, 2020
6.000
6.473
5.345
5.400
43,046,244
-0.61(-10.14%)
Mar 25, 2020
5.591
6.218
4.727
6.009
45,088,740
+0.86(+16.78%)
Mar 24, 2020
4.700
5.364
4.600
5.145
62,077,504
+0.77(+17.67%)
Mar 23, 2020
5.400
5.400
4.300
4.373
50,381,032
-1.10(-20.10%)
Mar 20, 2020
6.200
6.545
5.454
5.473
27,687,434
-0.61(-10.01%)
Mar 19, 2020
5.545
6.373
5.182
6.082
20,804,038
+0.45(+7.90%)
Mar 18, 2020
5.591
5.809
5.054
5.636
23,086,514
-0.45(-7.46%)
Mar 17, 2020
6.182
6.236
5.454
6.091
31,692,354
-0.01(-0.15%)
Mar 16, 2020
6.145
6.564
5.909
6.100
24,140,572
-1.20(-16.44%)
Mar 13, 2020
7.245
7.382
6.618
7.300
26,003,088
+0.59(+8.81%)
Mar 12, 2020
7.545
7.582
6.554
6.709
34,352,588
-1.57(-19.01%)
Mar 11, 2020
8.773
8.773
8.092
8.284
31,819,678
-0.75(-8.31%)
Mar 10, 2020
9.567
9.890
8.598
9.035
20,922,646
-0.07(-0.77%)
Mar 09, 2020
9.253
9.585
8.747
9.104
24,990,876
-0.93(-9.23%)
Mar 06, 2020
9.759
10.40
9.611
10.03
27,368,652
-0.08(-0.78%)
Mar 05, 2020
10.66
10.88
10.04
10.11
25,600,232
-0.94(-8.53%)
Mar 04, 2020
11.09
11.21
10.74
11.05
24,382,848
+0.01(+0.08%)
Mar 03, 2020
11.38
11.76
10.82
11.04
22,842,398
-0.30(-2.62%)
Mar 02, 2020
11.61
11.62
10.85
11.34
23,763,914
-0.21(-1.81%)
Feb 28, 2020
10.88
11.62
10.83
11.55
24,404,330
+0.29(+2.56%)
Feb 27, 2020
11.43
11.79
10.86
11.26
25,702,176
-0.60(-5.08%)
Feb 26, 2020
12.83
12.97
11.79
11.86
29,196,290
-0.88(-6.92%)
Feb 25, 2020
13.67
13.89
12.67
12.74
28,437,272
-0.74(-5.50%)
Feb 24, 2020
13.69
13.69
13.31
13.49
14,404,810
-0.68(-4.81%)
Feb 21, 2020
14.37
14.53
14.12
14.17
9,306,064
-0.36(-2.46%)
Feb 20, 2020
14.14
14.54
14.12
14.53
10,308,908
+0.31(+2.15%)
Feb 19, 2020
13.97
14.27
13.84
14.22
10,184,647
+0.19(+1.37%)
Feb 18, 2020
14.50
14.54
13.86
14.03
14,338,236
-0.52(-3.60%)
Feb 14, 2020
14.58
14.74
14.49
14.55
6,369,465
-0.06(-0.42%)
Feb 13, 2020
14.77
14.77
14.40
14.61
8,404,735
-0.23(-1.53%)
Feb 12, 2020
14.38
14.92
14.34
14.84
13,778,911
+0.56(+3.91%)
Feb 11, 2020
14.28
14.32
14.08
14.28
7,705,959
+0.11(+0.80%)
Feb 10, 2020
14.32
14.47
14.12
14.17
8,051,997
-0.15(-1.04%)
Feb 07, 2020
14.70
14.75
14.27
14.32
9,974,056
-0.48(-3.24%)
Feb 06, 2020
15.28
15.42
14.79
14.80
14,082,158
-0.44(-2.87%)
Feb 05, 2020
14.58
15.26
14.53
15.23
27,999,828
+0.86(+5.95%)
Feb 04, 2020
14.54
14.89
14.36
14.38
18,001,078
+0.01(+0.06%)
Feb 03, 2020
13.96
14.63
13.87
14.37
18,336,394
+0.45(+3.20%)
Jan 31, 2020
14.62
14.62
13.77
13.92
19,083,078
-0.77(-5.23%)
Jan 30, 2020
14.52
14.72
14.46
14.69
9,652,032
-0.03(-0.24%)
Jan 29, 2020
14.80
14.99
14.71
14.73
9,029,210
+0.00(+0.00%)
Jan 28, 2020
14.46
14.79
14.28
14.73
12,175,410
+0.43(+2.99%)
Jan 27, 2020
14.32
14.45
14.18
14.30
8,783,986
-0.35(-2.38%)
Jan 24, 2020
14.91
14.94
14.55
14.65
9,473,892
-0.25(-1.70%)
Jan 23, 2020
14.94
14.99
14.56
14.90
7,319,899
-0.07(-0.47%)
Jan 22, 2020
14.99
15.19
14.87
14.97
10,112,949
+0.14(+0.94%)
Jan 21, 2020
15.35
15.35
14.80
14.83
14,627,033
-0.51(-3.30%)
Jan 17, 2020
15.34
15.43
15.23
15.34
8,005,707
+0.03(+0.23%)
Jan 16, 2020
15.25
15.36
15.08
15.30
10,324,992
+0.10(+0.63%)
Jan 15, 2020
15.45
15.50
15.12
15.21
12,615,985
-0.38(-2.46%)
Jan 14, 2020
15.63
15.76
15.49
15.59
11,835,566
-0.02(-0.11%)
Jan 13, 2020
15.52
15.70
15.32
15.61
12,750,764
+0.06(+0.39%)
Jan 10, 2020
15.39
15.55
15.25
15.55
13,049,041
+0.09(+0.56%)
Jan 09, 2020
15.91
15.91
15.15
15.46
21,038,610
-0.34(-2.16%)
Jan 08, 2020
15.77
16.21
15.31
15.80
40,964,412
+0.43(+2.78%)
Jan 07, 2020
15.19
15.51
15.08
15.37
22,818,402
+0.45(+2.98%)
Jan 06, 2020
14.42
15.07
14.40
14.93
23,202,386
+0.50(+3.45%)
Jan 03, 2020
14.25
14.50
14.15
14.43
13,796,535
+0.01(+0.06%)
Jan 02, 2020
15.00
15.08
14.31
14.42
30,229,904
-0.42(-2.82%)
Dec 31, 2019
14.60
14.88
14.53
14.84
14,818,057
+0.20(+1.37%)
Dec 30, 2019
14.45
14.79
14.39
14.64
14,743,526
+0.23(+1.58%)
Dec 27, 2019
14.45
14.55
14.34
14.41
11,766,556
-0.03(-0.18%)
Dec 26, 2019
14.17
14.44
14.11
14.44
13,952,837
+0.37(+2.61%)
Dec 24, 2019
14.18
14.25
14.04
14.07
6,654,258
-0.07(-0.49%)
Dec 23, 2019
14.23
14.32
14.09
14.14
14,393,933
+0.00(+0.00%)
Dec 20, 2019
14.14
14.23
13.99
14.14
21,278,252
+0.10(+0.75%)
Dec 19, 2019
14.37
14.41
13.93
14.04
23,773,654
-0.39(-2.72%)
Dec 18, 2019
14.13
14.65
14.02
14.43
27,250,080
+0.44(+3.12%)
Dec 17, 2019
13.60
14.12
13.51
13.99
21,220,032
+0.35(+2.56%)
Dec 16, 2019
13.36
13.76
13.31
13.64
23,692,012
+0.39(+2.97%)
Dec 13, 2019
13.75
13.75
13.24
13.25
19,800,904
-0.46(-3.37%)
Dec 12, 2019
13.38
13.84
13.31
13.71
23,068,554
+0.34(+2.53%)
Dec 11, 2019
13.44
13.60
13.33
13.38
25,794,180
-0.03(-0.25%)
Dec 10, 2019
13.15
13.43
13.06
13.41
21,362,588
+0.22(+1.68%)
Dec 09, 2019
12.67
13.30
12.57
13.19
37,808,392
+0.28(+2.18%)
Dec 06, 2019
13.08
13.22
12.87
12.91
20,124,752
+0.03(+0.26%)
Dec 05, 2019
12.69
13.00
12.69
12.87
26,668,522
+0.23(+1.82%)
Dec 04, 2019
12.76
12.82
12.63
12.64
18,778,426
-0.03(-0.20%)
Dec 03, 2019
12.92
12.92
12.64
12.67
24,567,846
-0.45(-3.44%)
Dec 02, 2019
13.13
13.37
12.95
13.12
21,215,846
+0.07(+0.52%)
Nov 29, 2019
13.20
13.20
13.00
13.05
8,782,100
-0.14(-1.03%)
Nov 27, 2019
13.20
13.34
13.03
13.19
19,841,512
+0.02(+0.13%)
Nov 26, 2019
13.28
13.50
13.09
13.17
41,751,428
-0.09(-0.64%)
Nov 25, 2019
13.25
13.38
12.89
13.26
24,492,326
+0.11(+0.84%)
Nov 22, 2019
12.57
13.17
12.42
13.15
32,967,064
+0.65(+5.18%)
Nov 21, 2019
12.18
12.97
12.18
12.50
49,603,808
-0.30(-2.33%)
Nov 20, 2019
12.94
12.98
12.66
12.80
27,929,066
-0.02(-0.13%)
Nov 19, 2019
13.53
13.59
12.78
12.81
56,626,964
-1.57(-10.90%)
Nov 18, 2019
14.36
14.40
14.07
14.38
23,242,610
+0.03(+0.18%)
Nov 15, 2019
14.05
14.49
13.96
14.36
20,417,500
+0.52(+3.76%)
Nov 14, 2019
13.79
14.14
13.71
13.84
20,490,002
+0.14(+1.06%)
Nov 13, 2019
13.59
13.77
13.41
13.69
17,101,906
-0.01(-0.06%)
Nov 12, 2019
13.56
13.99
13.22
13.70
27,204,330
+0.03(+0.19%)
Nov 11, 2019
13.50
13.89
13.32
13.67
18,318,162
+0.14(+1.07%)
Nov 08, 2019
13.72
13.78
13.29
13.53
17,497,646
-0.29(-2.10%)
Nov 07, 2019
13.89
14.19
13.78
13.82
16,883,782
+0.21(+1.56%)
Nov 06, 2019
14.16
14.23
13.55
13.61
21,055,412
-0.63(-4.43%)
Nov 05, 2019
13.70
14.24
13.66
14.24
22,876,274
+0.73(+5.43%)
Nov 04, 2019
13.42
13.68
13.38
13.50
12,062,676
+0.23(+1.73%)
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
.