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
)
20.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2021
17.15
17.42
17.00
17.25
9,457,522
+0.12(+0.69%)
Jun 29, 2021
17.65
17.67
17.13
17.13
8,946,094
-0.38(-2.18%)
Jun 28, 2021
17.85
17.86
17.21
17.51
12,232,082
-0.34(-1.89%)
Jun 25, 2021
17.84
18.48
17.78
17.85
20,527,228
+0.15(+0.87%)
Jun 24, 2021
17.17
18.04
17.02
17.70
19,603,088
+0.61(+3.57%)
Jun 23, 2021
16.91
17.30
16.78
17.09
10,118,181
+0.12(+0.70%)
Jun 22, 2021
16.60
17.07
16.33
16.97
12,804,146
+0.43(+2.59%)
Jun 21, 2021
16.16
16.69
16.15
16.54
11,779,725
+0.42(+2.60%)
Jun 18, 2021
16.50
16.68
16.07
16.12
17,183,878
-0.37(-2.26%)
Jun 17, 2021
16.96
17.06
16.22
16.50
27,341,416
-0.46(-2.74%)
Jun 16, 2021
16.60
17.09
16.22
16.96
15,704,041
+0.18(+1.08%)
Jun 15, 2021
17.02
17.22
16.31
16.78
15,533,112
-0.32(-1.86%)
Jun 14, 2021
17.85
17.92
17.00
17.10
14,379,146
-0.61(-3.44%)
Jun 11, 2021
17.37
17.74
17.08
17.71
11,098,605
+0.48(+2.80%)
Jun 10, 2021
17.92
18.40
17.21
17.22
13,101,932
-0.61(-3.42%)
Jun 09, 2021
17.09
18.54
16.93
17.83
32,321,240
+0.84(+4.93%)
Jun 08, 2021
16.93
17.20
16.44
17.00
16,690,112
+0.04(+0.21%)
Jun 07, 2021
16.38
17.03
16.32
16.96
14,035,774
+0.64(+3.90%)
Jun 04, 2021
16.71
16.77
16.06
16.32
18,721,894
-0.35(-2.07%)
Jun 03, 2021
17.17
17.20
16.57
16.67
14,595,326
-0.55(-3.17%)
Jun 02, 2021
17.03
17.22
16.30
17.21
20,197,452
+0.38(+2.27%)
Jun 01, 2021
16.76
17.21
16.73
16.83
13,343,680
+0.20(+1.20%)
May 28, 2021
17.18
17.33
16.56
16.63
12,681,085
-0.54(-3.13%)
May 27, 2021
16.81
17.27
16.67
17.17
14,286,631
+0.40(+2.39%)
May 26, 2021
16.40
17.07
16.34
16.77
16,336,899
+0.43(+2.62%)
May 25, 2021
16.36
17.06
16.33
16.34
13,047,450
+0.05(+0.28%)
May 24, 2021
16.81
16.81
16.29
16.30
13,605,658
-0.26(-1.59%)
May 21, 2021
16.60
16.74
16.27
16.56
16,218,503
+0.14(+0.83%)
May 20, 2021
16.90
17.28
16.15
16.42
28,003,174
-0.66(-3.89%)
May 19, 2021
17.00
17.27
16.35
17.09
29,025,442
-0.28(-1.62%)
May 18, 2021
17.69
17.88
16.86
17.37
40,920,804
-0.06(-0.37%)
May 17, 2021
16.43
17.55
16.38
17.43
32,185,768
+0.98(+5.97%)
May 14, 2021
14.79
16.61
14.76
16.45
32,305,276
+2.02(+14.00%)
May 13, 2021
14.98
15.52
14.15
14.43
17,695,606
-0.48(-3.23%)
May 12, 2021
15.59
15.68
14.88
14.91
16,684,317
-0.78(-4.99%)
May 11, 2021
15.60
15.92
15.14
15.70
15,789,291
-0.27(-1.71%)
May 10, 2021
16.27
16.88
15.95
15.97
18,615,262
-0.12(-0.74%)
May 07, 2021
15.82
16.24
15.65
16.09
8,812,378
+0.32(+2.02%)
May 06, 2021
15.93
16.06
15.44
15.77
8,050,523
-0.07(-0.46%)
May 05, 2021
16.23
16.55
15.73
15.84
14,186,153
-0.28(-1.75%)
May 04, 2021
16.11
16.14
15.44
16.12
12,778,127
-0.17(-1.06%)
May 03, 2021
15.17
16.38
15.03
16.30
21,678,150
+1.21(+8.02%)
Apr 30, 2021
15.22
15.38
14.97
15.09
10,766,097
-0.18(-1.19%)
Apr 29, 2021
15.74
15.92
15.05
15.27
13,534,361
-0.30(-1.93%)
Apr 28, 2021
15.69
15.93
15.45
15.57
15,369,934
-0.29(-1.84%)
Apr 27, 2021
15.01
15.99
15.01
15.86
20,092,022
+0.88(+5.89%)
Apr 26, 2021
15.47
15.80
14.86
14.98
13,274,241
-0.42(-2.72%)
Apr 23, 2021
15.47
15.52
15.10
15.39
9,480,303
+0.02(+0.12%)
Apr 22, 2021
15.30
15.77
15.17
15.38
15,959,295
+0.21(+1.38%)
Apr 21, 2021
14.51
15.22
14.36
15.17
12,529,326
+0.61(+4.19%)
Apr 20, 2021
15.04
15.08
14.16
14.56
17,251,944
-0.73(-4.76%)
Apr 19, 2021
15.39
15.55
15.06
15.29
12,375,512
+0.02(+0.12%)
Apr 16, 2021
15.21
15.42
14.93
15.27
10,523,424
+0.04(+0.24%)
Apr 15, 2021
15.52
15.59
14.89
15.23
14,847,596
-0.06(-0.42%)
Apr 14, 2021
15.27
15.80
15.18
15.29
21,420,648
+0.16(+1.08%)
Apr 13, 2021
15.50
15.55
14.39
15.13
20,264,882
-0.39(-2.52%)
Apr 12, 2021
15.03
15.56
14.92
15.52
15,794,415
+0.30(+1.97%)
Apr 09, 2021
14.66
15.24
14.37
15.22
15,667,042
+0.51(+3.46%)
Apr 08, 2021
14.38
14.72
14.03
14.71
12,803,148
+0.18(+1.25%)
Apr 07, 2021
14.56
14.83
14.28
14.53
14,656,507
-0.14(-0.93%)
Apr 06, 2021
14.21
14.93
14.17
14.67
14,998,246
+0.30(+2.09%)
Apr 05, 2021
14.52
14.67
14.07
14.37
13,669,284
+0.06(+0.45%)
Apr 01, 2021
14.83
14.84
14.03
14.30
17,813,952
-0.43(-2.90%)
Mar 31, 2021
15.16
15.52
14.49
14.73
21,480,854
-0.35(-2.29%)
Mar 30, 2021
14.55
15.10
14.32
15.08
15,209,520
+0.64(+4.41%)
Mar 29, 2021
14.69
15.14
14.31
14.44
17,312,146
-0.50(-3.35%)
Mar 26, 2021
15.15
15.52
14.58
14.94
21,681,778
-0.01(-0.06%)
Mar 25, 2021
13.65
15.04
13.43
14.95
30,234,044
+1.06(+7.67%)
Mar 24, 2021
14.97
15.70
13.87
13.88
25,790,390
-0.76(-5.16%)
Mar 23, 2021
15.90
16.14
14.56
14.64
26,908,014
-1.54(-9.51%)
Mar 22, 2021
17.15
17.21
16.18
16.18
17,691,506
-0.85(-4.97%)
Mar 19, 2021
17.04
17.21
16.55
17.02
16,056,660
-0.01(-0.05%)
Mar 18, 2021
17.77
18.09
16.91
17.03
19,765,536
-0.89(-4.97%)
Mar 17, 2021
18.05
18.33
17.36
17.92
19,575,770
-0.39(-2.14%)
Mar 16, 2021
18.34
19.04
18.17
18.32
27,790,340
-0.57(-3.03%)
Mar 15, 2021
16.93
19.20
16.85
18.89
46,326,604
+1.85(+10.84%)
Mar 12, 2021
15.53
17.13
15.47
17.04
29,714,394
+1.53(+9.85%)
Mar 11, 2021
15.59
15.63
15.11
15.51
16,204,487
+0.09(+0.59%)
Mar 10, 2021
15.44
15.93
14.95
15.42
20,365,970
-0.15(-0.94%)
Mar 09, 2021
14.85
15.82
14.45
15.57
26,480,728
+0.55(+3.70%)
Mar 08, 2021
14.01
15.11
13.82
15.01
28,084,092
+1.26(+9.13%)
Mar 05, 2021
13.98
14.27
13.04
13.76
20,587,880
-0.02(-0.13%)
Mar 04, 2021
14.28
14.54
13.36
13.78
25,146,904
-0.66(-4.54%)
Mar 03, 2021
14.05
14.65
13.93
14.43
19,553,740
+0.57(+4.14%)
Mar 02, 2021
14.05
14.32
13.86
13.86
14,783,343
-0.08(-0.59%)
Mar 01, 2021
14.18
14.71
13.88
13.94
19,215,106
+0.10(+0.72%)
Feb 26, 2021
14.15
14.51
13.73
13.84
22,692,696
-0.46(-3.24%)
Feb 25, 2021
13.92
14.86
13.80
14.30
28,555,216
+0.38(+2.75%)
Feb 24, 2021
14.61
14.64
13.78
13.92
20,723,014
-0.53(-3.65%)
Feb 23, 2021
14.02
14.61
12.49
14.45
30,879,208
+0.55(+3.93%)
Feb 22, 2021
13.85
14.30
13.78
13.90
20,110,162
+0.28(+2.07%)
Feb 19, 2021
13.10
13.62
13.07
13.62
13,524,417
+0.59(+4.54%)
Feb 18, 2021
13.27
13.27
12.69
13.03
17,876,176
-0.35(-2.58%)
Feb 17, 2021
13.68
13.77
13.35
13.38
13,114,257
-0.35(-2.52%)
Feb 16, 2021
13.67
13.90
13.46
13.72
13,687,222
+0.18(+1.34%)
Feb 12, 2021
13.74
13.79
13.39
13.54
11,064,493
-0.30(-2.17%)
Feb 11, 2021
13.98
14.32
13.67
13.84
10,520,038
-0.11(-0.78%)
Feb 10, 2021
14.05
14.32
13.70
13.95
12,448,676
+0.05(+0.33%)
Feb 09, 2021
13.90
14.11
13.55
13.90
12,821,365
-0.22(-1.55%)
Feb 08, 2021
13.92
14.34
13.85
14.12
14,912,435
+0.41(+2.99%)
Feb 05, 2021
13.98
14.08
13.44
13.71
13,352,414
-0.10(-0.72%)
Feb 04, 2021
13.31
14.24
13.27
13.81
22,487,642
+0.39(+2.92%)
Feb 03, 2021
12.62
13.58
12.54
13.42
23,224,738
+0.96(+7.66%)
Feb 02, 2021
13.35
13.35
12.34
12.47
27,743,646
-0.92(-6.87%)
Feb 01, 2021
13.92
13.93
13.07
13.38
21,753,660
-0.30(-2.19%)
Jan 29, 2021
15.32
15.36
13.68
13.68
29,320,490
-0.48(-3.40%)
Jan 28, 2021
16.14
17.74
14.10
14.17
65,773,132
-1.97(-12.18%)
Jan 27, 2021
15.38
20.29
15.24
16.13
87,196,832
+1.72(+11.93%)
Jan 26, 2021
13.38
14.45
12.94
14.41
41,296,208
+1.42(+10.92%)
Jan 25, 2021
11.86
14.32
11.76
12.99
75,478,536
+1.27(+10.87%)
Jan 22, 2021
11.10
11.75
10.92
11.72
21,028,494
+0.51(+4.55%)
Jan 21, 2021
11.25
11.63
11.15
11.21
16,176,645
-0.02(-0.16%)
Jan 20, 2021
11.54
11.73
11.21
11.23
12,542,602
-0.23(-1.99%)
Jan 19, 2021
12.01
12.16
11.45
11.46
21,945,240
-0.38(-3.23%)
Jan 15, 2021
12.54
12.59
11.77
11.84
25,504,210
-0.77(-6.13%)
Jan 14, 2021
11.90
12.71
11.85
12.61
29,490,572
+0.61(+5.08%)
Jan 13, 2021
11.73
12.08
11.54
12.00
24,470,728
+0.20(+1.70%)
Jan 12, 2021
11.46
11.91
11.33
11.80
22,462,754
+0.37(+3.26%)
Jan 11, 2021
11.01
11.53
10.90
11.43
15,549,437
+0.25(+2.28%)
Jan 08, 2021
11.19
11.55
10.86
11.17
25,696,766
+0.07(+0.65%)
Jan 07, 2021
11.56
11.90
11.00
11.10
42,903,712
-0.28(-2.48%)
Jan 06, 2021
10.46
11.76
10.46
11.38
49,237,104
+1.02(+9.83%)
Jan 05, 2021
10.18
10.55
10.15
10.36
20,619,318
+0.15(+1.52%)
Jan 04, 2021
10.31
10.55
10.07
10.21
34,771,824
-0.03(-0.27%)
Dec 31, 2020
10.24
10.24
10.24
36,598,976
-0.71(-6.48%)
Dec 30, 2020
10.47
11.01
10.42
10.95
36,598,976
+0.47(+4.52%)
Dec 29, 2020
10.68
10.73
9.990
10.47
33,429,620
-0.14(-1.29%)
Dec 28, 2020
9.827
10.95
9.772
10.61
42,143,220
+0.83(+8.46%)
Dec 24, 2020
10.11
10.17
9.690
9.781
13,547,168
-0.35(-3.41%)
Dec 23, 2020
9.372
10.18
9.326
10.13
27,938,768
+0.91(+9.87%)
Dec 22, 2020
9.617
9.717
9.162
9.217
20,469,528
-0.30(-3.15%)
Dec 21, 2020
9.381
9.736
9.299
9.517
22,725,854
+0.03(+0.29%)
Dec 18, 2020
9.872
9.918
9.399
9.490
27,036,306
+0.01(+0.10%)
Dec 17, 2020
9.381
9.535
9.171
9.481
18,513,534
+0.13(+1.36%)
Dec 16, 2020
9.817
9.981
9.281
9.353
24,988,644
-0.42(-4.28%)
Dec 15, 2020
9.490
9.799
9.381
9.772
20,404,160
+0.37(+3.97%)
Dec 14, 2020
10.21
10.39
9.399
9.399
28,670,130
-0.68(-6.77%)
Dec 11, 2020
10.50
10.56
9.954
10.08
27,654,748
-0.56(-5.30%)
Dec 10, 2020
10.35
10.73
10.24
10.65
24,539,830
+0.03(+0.26%)
Dec 09, 2020
10.71
10.75
10.33
10.62
26,587,922
+0.14(+1.30%)
Dec 08, 2020
10.51
10.93
10.44
10.48
26,450,836
-0.14(-1.28%)
Dec 07, 2020
10.72
11.13
10.45
10.62
34,438,668
-0.05(-0.43%)
Dec 04, 2020
10.37
10.70
10.29
10.66
25,684,678
+0.45(+4.36%)
Dec 03, 2020
10.02
10.55
9.990
10.22
34,375,348
+0.25(+2.46%)
Dec 02, 2020
9.381
10.07
9.190
9.972
29,572,502
+0.51(+5.38%)
Dec 01, 2020
9.299
9.754
9.299
9.463
37,628,048
+0.17(+1.86%)
Nov 30, 2020
9.690
9.808
9.053
9.290
57,204,448
-0.58(-5.90%)
Nov 27, 2020
9.726
9.936
9.617
9.872
26,822,208
-0.14(-1.36%)
Nov 25, 2020
9.572
10.37
9.408
10.01
59,766,420
+0.13(+1.29%)
Nov 24, 2020
10.04
10.20
9.672
9.881
63,509,928
+0.41(+4.32%)
Nov 23, 2020
8.507
9.781
8.480
9.472
79,287,168
+1.24(+15.03%)
Nov 20, 2020
8.307
8.607
8.143
8.234
32,342,036
-0.12(-1.42%)
Nov 19, 2020
7.752
8.407
7.334
8.353
70,874,512
+0.17(+2.11%)
Nov 18, 2020
8.134
8.425
7.907
8.180
53,970,052
+0.17(+2.16%)
Nov 17, 2020
7.179
8.080
7.042
8.007
56,174,864
+0.71(+9.73%)
Nov 16, 2020
7.170
7.315
6.751
7.297
42,474,796
+0.60(+8.97%)
Nov 13, 2020
6.433
6.715
6.342
6.697
27,768,282
+0.34(+5.29%)
Nov 12, 2020
6.560
6.678
6.269
6.360
27,539,606
-0.38(-5.67%)
Nov 11, 2020
7.142
7.170
6.715
6.742
24,845,084
-0.31(-4.39%)
Nov 10, 2020
6.988
7.352
6.942
7.051
34,192,560
+0.05(+0.65%)
Nov 09, 2020
7.343
7.961
6.688
7.006
62,331,888
+1.03(+17.20%)
Nov 06, 2020
5.869
6.278
5.823
5.978
26,537,110
+0.12(+2.02%)
Nov 05, 2020
5.732
6.060
5.705
5.860
22,240,174
+0.16(+2.88%)
Nov 04, 2020
5.914
5.923
5.659
5.696
26,127,142
-0.30(-5.01%)
Nov 03, 2020
5.596
6.051
5.596
5.996
29,188,358
+0.46(+8.39%)
Nov 02, 2020
5.659
5.705
5.477
5.532
19,872,614
-0.12(-2.09%)
Oct 30, 2020
5.659
5.755
5.514
5.650
16,239,874
+0.01(+0.16%)
Oct 29, 2020
5.559
5.714
5.468
5.641
16,250,736
+0.08(+1.47%)
Oct 28, 2020
5.714
5.805
5.505
5.559
20,713,230
-0.31(-5.27%)
Oct 27, 2020
6.096
6.178
5.823
5.869
17,104,768
-0.27(-4.44%)
Oct 26, 2020
6.451
6.533
5.996
6.142
23,571,736
-0.44(-6.64%)
Oct 23, 2020
6.387
6.610
6.251
6.578
25,621,042
+0.20(+3.14%)
Oct 22, 2020
5.878
6.378
5.878
6.378
27,609,832
+0.45(+7.52%)
Oct 21, 2020
5.787
5.941
5.596
5.932
26,474,282
+0.16(+2.84%)
Oct 20, 2020
5.596
5.887
5.596
5.769
27,651,922
+0.22(+3.93%)
Oct 19, 2020
5.641
5.705
5.496
5.550
15,353,110
-0.05(-0.97%)
Oct 16, 2020
5.750
5.759
5.587
5.605
16,455,840
-0.10(-1.75%)
Oct 15, 2020
5.477
5.714
5.459
5.705
14,445,298
+0.14(+2.45%)
Oct 14, 2020
5.605
5.687
5.559
5.568
13,395,138
-0.01(-0.16%)
Oct 13, 2020
5.632
5.650
5.468
5.577
16,080,507
-0.07(-1.29%)
Oct 12, 2020
5.759
6.005
5.632
5.650
27,129,476
-0.02(-0.32%)
Oct 09, 2020
5.823
5.869
5.587
5.668
21,230,942
-0.05(-0.95%)
Oct 08, 2020
5.477
5.750
5.441
5.723
23,380,630
+0.30(+5.54%)
Oct 07, 2020
5.396
5.541
5.332
5.423
19,721,742
+0.14(+2.58%)
Oct 06, 2020
5.587
5.623
5.250
5.286
24,904,218
-0.23(-4.13%)
Oct 05, 2020
5.523
5.641
5.459
5.514
16,045,999
+0.05(+0.83%)
Oct 02, 2020
5.104
5.494
5.068
5.468
24,382,726
+0.15(+2.91%)
Oct 01, 2020
5.214
5.450
5.177
5.314
23,710,176
+0.13(+2.46%)
Sep 30, 2020
5.186
5.377
5.177
5.186
24,429,446
+0.03(+0.53%)
Sep 29, 2020
5.441
5.450
5.095
5.159
31,941,872
-0.26(-4.87%)
Sep 28, 2020
5.568
5.668
5.414
5.423
24,204,914
-0.06(-1.16%)
Sep 25, 2020
5.486
5.568
5.414
5.486
19,088,976
+0.00(+0.00%)
Sep 24, 2020
5.559
5.650
5.359
5.486
22,545,730
-0.07(-1.31%)
Sep 23, 2020
5.759
5.896
5.559
5.559
19,836,550
-0.15(-2.55%)
Sep 22, 2020
5.805
5.814
5.587
5.705
23,973,216
-0.04(-0.63%)
Sep 21, 2020
5.978
6.005
5.678
5.741
27,559,458
-0.41(-6.66%)
Sep 18, 2020
6.251
6.296
6.123
6.151
24,924,784
-0.09(-1.46%)
Sep 17, 2020
6.269
6.433
6.223
6.242
13,827,016
-0.11(-1.72%)
Sep 16, 2020
6.278
6.496
6.142
6.351
22,824,576
+0.10(+1.60%)
Sep 15, 2020
6.606
6.642
6.242
6.251
25,783,834
-0.30(-4.58%)
Sep 14, 2020
6.478
6.624
6.415
6.551
15,046,025
+0.14(+2.13%)
Sep 11, 2020
6.733
6.751
6.342
6.415
22,052,272
-0.32(-4.73%)
Sep 10, 2020
6.879
7.097
6.733
6.733
19,478,272
-0.14(-1.99%)
Sep 09, 2020
6.960
6.960
6.697
6.869
22,019,678
-0.06(-0.92%)
Sep 08, 2020
6.851
7.252
6.624
6.933
35,066,656
-0.03(-0.39%)
Sep 04, 2020
6.970
7.106
6.669
6.960
40,312,664
+0.04(+0.53%)
Sep 03, 2020
6.442
7.261
6.433
6.924
88,528,632
+0.57(+9.03%)
Sep 02, 2020
6.779
7.088
6.169
6.351
93,629,312
-0.03(-0.43%)
Sep 01, 2020
6.260
6.506
6.151
6.378
28,276,022
+0.04(+0.57%)
Aug 31, 2020
6.314
6.369
6.096
6.342
27,293,532
+0.02(+0.29%)
Aug 28, 2020
6.060
6.360
5.996
6.324
21,680,018
+0.30(+4.98%)
Aug 27, 2020
5.969
6.142
5.932
6.023
24,661,486
+0.10(+1.69%)
Aug 26, 2020
5.914
6.160
5.905
5.923
18,814,540
-0.05(-0.91%)
Aug 25, 2020
6.087
6.123
5.778
5.978
19,918,290
-0.04(-0.61%)
Aug 24, 2020
5.796
6.023
5.705
6.014
26,491,060
+0.32(+5.59%)
Aug 21, 2020
5.723
5.832
5.641
5.696
18,328,314
-0.02(-0.32%)
Aug 20, 2020
5.823
5.996
5.714
5.714
24,161,750
-0.22(-3.68%)
Aug 19, 2020
5.941
6.187
5.869
5.932
20,253,750
-0.03(-0.46%)
Aug 18, 2020
6.269
6.269
5.841
5.960
48,302,624
-0.55(-8.39%)
Aug 17, 2020
6.560
6.642
6.205
6.506
25,307,646
-0.04(-0.56%)
Aug 14, 2020
6.360
7.051
6.296
6.542
49,446,212
+0.20(+3.16%)
Aug 13, 2020
6.333
6.405
6.251
6.342
16,943,432
-0.14(-2.11%)
Aug 12, 2020
6.524
6.633
6.160
6.478
25,348,288
+0.08(+1.28%)
Aug 11, 2020
6.715
6.970
6.324
6.396
33,164,796
-0.10(-1.54%)
Aug 10, 2020
6.060
6.631
6.005
6.496
31,883,176
+0.47(+7.85%)
Aug 07, 2020
5.641
6.087
5.596
6.023
27,868,626
+0.35(+6.09%)
Aug 06, 2020
5.814
5.841
5.659
5.678
17,884,430
-0.15(-2.50%)
Aug 05, 2020
5.659
5.996
5.650
5.823
30,524,582
+0.25(+4.40%)
Aug 04, 2020
5.505
5.696
5.486
5.577
19,775,896
+0.03(+0.49%)
Aug 03, 2020
5.550
5.641
5.295
5.550
24,195,012
+0.04(+0.66%)
Jul 31, 2020
5.696
5.750
5.459
5.514
25,320,558
-0.15(-2.57%)
Jul 30, 2020
5.778
5.869
5.623
5.659
20,637,508
-0.25(-4.16%)
Jul 29, 2020
5.878
6.114
5.841
5.905
24,740,770
+0.05(+0.93%)
Jul 28, 2020
5.641
5.960
5.596
5.850
26,356,230
+0.20(+3.54%)
Jul 27, 2020
5.860
5.860
5.568
5.650
28,741,288
-0.22(-3.72%)
Jul 24, 2020
5.960
6.096
5.832
5.869
20,767,906
-0.20(-3.30%)
Jul 23, 2020
5.796
6.178
5.750
6.069
32,459,244
+0.19(+3.25%)
Jul 22, 2020
5.905
5.978
5.741
5.878
47,055,600
-0.31(-5.00%)
Jul 21, 2020
5.896
6.387
5.841
6.187
36,413,524
+0.35(+6.08%)
Jul 20, 2020
5.996
6.069
5.787
5.832
22,243,734
-0.22(-3.61%)
Jul 17, 2020
6.260
6.282
6.046
6.051
17,945,730
-0.22(-3.48%)
Jul 16, 2020
6.314
6.496
6.087
6.269
23,483,732
-0.29(-4.44%)
Jul 15, 2020
6.242
6.578
6.233
6.560
35,747,388
+0.44(+7.13%)
Jul 14, 2020
5.878
6.169
5.814
6.123
28,436,332
+0.15(+2.44%)
Jul 13, 2020
6.132
6.205
5.850
5.978
35,401,460
-0.18(-2.95%)
Jul 10, 2020
5.960
6.242
5.878
6.160
22,552,126
+0.13(+2.11%)
Jul 09, 2020
6.105
6.196
5.850
6.032
33,919,876
-0.21(-3.35%)
Jul 08, 2020
5.996
6.242
5.841
6.242
31,119,474
+0.27(+4.57%)
Jul 07, 2020
5.905
6.242
5.787
5.969
33,797,752
-0.05(-0.76%)
Jul 06, 2020
6.287
6.351
5.951
6.014
30,635,088
-0.17(-2.79%)
Jul 02, 2020
6.132
6.269
5.923
6.187
35,193,664
+0.20(+3.34%)
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
.