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
Fossil Group
(NQ:
FOSL
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2017
7.800
8.010
7.050
7.080
2,509,375
-0.72(-9.23%)
Nov 29, 2017
7.750
7.930
7.540
7.800
1,405,217
+0.07(+0.91%)
Nov 28, 2017
7.480
7.760
7.350
7.730
1,196,571
+0.18(+2.38%)
Nov 27, 2017
7.540
7.800
7.451
7.550
1,371,028
+0.02(+0.27%)
Nov 24, 2017
7.530
7.660
7.410
7.530
578,970
+0.02(+0.27%)
Nov 22, 2017
7.320
7.650
7.260
7.510
1,444,622
+0.24(+3.30%)
Nov 21, 2017
7.700
7.840
7.200
7.270
1,665,729
-0.45(-5.83%)
Nov 20, 2017
7.940
8.170
7.580
7.720
1,567,525
-0.23(-2.89%)
Nov 17, 2017
7.830
8.040
7.571
7.950
2,053,442
+0.33(+4.33%)
Nov 16, 2017
7.220
7.680
7.120
7.620
2,207,109
+0.46(+6.42%)
Nov 15, 2017
7.060
7.370
6.960
7.160
2,285,213
-0.04(-0.56%)
Nov 14, 2017
6.850
7.250
6.830
7.200
2,648,202
+0.45(+6.67%)
Nov 13, 2017
6.660
6.890
6.380
6.750
2,911,898
+0.15(+2.27%)
Nov 10, 2017
6.220
6.620
5.840
6.600
4,869,520
+0.92(+16.20%)
Nov 09, 2017
5.640
6.090
5.640
5.680
5,284,082
+0.01(+0.18%)
Nov 08, 2017
6.360
7.120
5.500
5.670
9,252,685
-1.18(-17.23%)
Nov 07, 2017
7.080
7.130
6.830
6.850
3,478,792
-0.13(-1.86%)
Nov 06, 2017
7.500
7.640
6.850
6.980
4,045,641
-0.35(-4.77%)
Nov 03, 2017
7.740
7.740
7.330
7.330
1,939,847
-0.41(-5.30%)
Nov 02, 2017
7.920
7.930
7.520
7.740
1,765,671
-0.11(-1.40%)
Nov 01, 2017
7.950
8.080
7.470
7.850
2,186,797
-0.03(-0.38%)
Oct 31, 2017
8.340
8.863
7.870
7.880
1,807,375
-0.46(-5.52%)
Oct 30, 2017
8.700
8.920
8.310
8.340
1,675,564
-0.44(-5.01%)
Oct 27, 2017
9.200
9.300
8.710
8.780
2,760,310
-0.48(-5.18%)
Oct 26, 2017
9.350
9.470
9.150
9.260
1,152,154
-0.11(-1.17%)
Oct 25, 2017
9.050
9.440
8.980
9.370
1,162,410
+0.26(+2.85%)
Oct 24, 2017
9.200
9.400
9.000
9.110
1,166,022
+0.00(+0.00%)
Oct 23, 2017
9.230
9.400
9.090
9.110
973,604
-0.10(-1.09%)
Oct 20, 2017
9.010
9.235
8.990
9.210
1,010,516
+0.29(+3.25%)
Oct 19, 2017
8.950
9.130
8.705
8.920
961,513
-0.09(-1.00%)
Oct 18, 2017
8.990
9.220
8.870
9.010
913,393
+0.03(+0.33%)
Oct 17, 2017
8.750
9.070
8.680
8.980
1,152,655
+0.19(+2.16%)
Oct 16, 2017
8.500
8.800
8.370
8.790
1,323,823
+0.28(+3.29%)
Oct 13, 2017
8.380
8.770
8.280
8.510
1,438,242
+0.25(+3.03%)
Oct 12, 2017
8.090
8.270
7.800
8.260
2,190,802
+0.20(+2.48%)
Oct 11, 2017
8.480
8.540
8.050
8.060
3,568,520
-0.42(-4.95%)
Oct 10, 2017
8.550
8.710
8.340
8.480
2,128,499
-0.07(-0.82%)
Oct 09, 2017
8.930
9.050
8.480
8.550
2,101,942
-0.38(-4.26%)
Oct 06, 2017
9.010
9.081
8.620
8.930
2,007,899
-0.09(-1.00%)
Oct 05, 2017
8.960
9.230
8.870
9.020
2,302,475
+0.04(+0.45%)
Oct 04, 2017
9.350
9.410
8.880
8.980
2,068,548
-0.28(-3.02%)
Oct 03, 2017
9.500
9.600
9.250
9.260
1,086,402
-0.19(-2.01%)
Oct 02, 2017
9.410
9.500
9.311
9.450
1,232,718
+0.12(+1.29%)
Sep 29, 2017
9.480
9.615
9.330
9.330
1,293,130
-0.19(-2.00%)
Sep 28, 2017
9.490
9.820
9.405
9.520
2,312,475
+0.01(+0.11%)
Sep 27, 2017
9.020
9.540
9.020
9.510
1,384,338
+0.49(+5.43%)
Sep 26, 2017
8.830
9.160
8.830
9.020
1,908,272
+0.19(+2.15%)
Sep 25, 2017
8.920
9.070
8.710
8.830
1,534,605
-0.05(-0.56%)
Sep 22, 2017
8.800
9.010
8.685
8.880
1,215,780
+0.09(+1.02%)
Sep 21, 2017
8.970
9.070
8.670
8.790
1,016,830
-0.21(-2.33%)
Sep 20, 2017
9.110
9.240
8.860
9.000
1,503,319
-0.17(-1.85%)
Sep 19, 2017
9.200
9.430
9.090
9.170
2,130,428
+0.15(+1.66%)
Sep 18, 2017
8.720
9.270
8.720
9.020
2,050,467
+0.32(+3.68%)
Sep 15, 2017
8.450
8.804
8.450
8.700
1,825,304
+0.24(+2.84%)
Sep 14, 2017
8.340
8.480
8.120
8.460
1,481,687
+0.12(+1.44%)
Sep 13, 2017
8.130
8.600
8.110
8.340
2,081,427
+0.28(+3.47%)
Sep 12, 2017
7.970
8.250
7.820
8.060
2,724,978
+0.15(+1.90%)
Sep 11, 2017
8.020
8.380
7.880
7.910
2,381,819
-0.09(-1.12%)
Sep 08, 2017
8.810
8.830
7.955
8.000
3,267,708
-0.77(-8.78%)
Sep 07, 2017
8.770
9.010
8.680
8.770
2,507,815
-0.02(-0.23%)
Sep 06, 2017
8.530
9.000
8.450
8.790
2,710,207
+0.29(+3.41%)
Sep 05, 2017
8.490
8.580
8.310
8.500
1,803,923
+0.00(+0.00%)
Sep 01, 2017
8.320
8.520
8.190
8.500
1,367,785
+0.21(+2.53%)
Aug 31, 2017
8.610
8.675
8.250
8.290
2,087,917
-0.26(-3.04%)
Aug 30, 2017
8.910
8.970
8.470
8.550
2,615,058
-0.34(-3.82%)
Aug 29, 2017
8.710
8.990
8.570
8.890
2,469,840
+0.05(+0.57%)
Aug 28, 2017
8.690
8.970
8.590
8.840
2,412,863
+0.20(+2.31%)
Aug 25, 2017
8.220
8.800
8.110
8.640
3,128,224
+0.42(+5.11%)
Aug 24, 2017
7.710
8.540
7.700
8.220
5,508,304
+0.73(+9.75%)
Aug 23, 2017
7.250
7.630
6.990
7.490
4,432,431
+0.34(+4.76%)
Aug 22, 2017
7.200
7.220
6.800
7.150
3,352,136
-0.03(-0.42%)
Aug 21, 2017
7.610
7.690
7.130
7.180
2,627,609
-0.31(-4.14%)
Aug 18, 2017
7.740
7.750
7.280
7.490
3,735,836
-0.28(-3.60%)
Aug 17, 2017
7.850
8.050
7.760
7.770
2,150,482
-0.09(-1.15%)
Aug 16, 2017
8.100
8.220
7.760
7.860
2,971,301
-0.18(-2.24%)
Aug 15, 2017
8.270
8.440
8.030
8.040
3,332,325
-0.17(-2.07%)
Aug 14, 2017
8.240
8.470
8.050
8.210
2,742,541
+0.01(+0.12%)
Aug 11, 2017
8.770
8.990
7.920
8.200
5,573,946
-0.61(-6.92%)
Aug 10, 2017
8.850
9.320
8.760
8.810
5,062,805
-0.06(-0.68%)
Aug 09, 2017
9.000
9.570
8.370
8.870
19,544,448
-2.97(-25.08%)
Aug 08, 2017
11.82
12.59
11.61
11.84
5,396,271
+0.64(+5.71%)
Aug 07, 2017
11.59
11.86
11.00
11.20
2,265,749
-0.44(-3.78%)
Aug 04, 2017
11.20
11.79
11.10
11.64
1,982,195
+0.49(+4.39%)
Aug 03, 2017
10.61
11.46
10.60
11.15
3,084,199
+0.55(+5.19%)
Aug 02, 2017
11.48
11.62
10.60
10.60
1,939,830
-0.89(-7.75%)
Aug 01, 2017
11.30
11.50
11.17
11.49
2,819,004
+0.24(+2.13%)
Jul 31, 2017
10.98
11.44
10.85
11.25
2,810,787
+0.21(+1.90%)
Jul 28, 2017
10.94
11.15
10.84
11.04
1,891,617
+0.07(+0.64%)
Jul 27, 2017
10.77
11.12
10.29
10.97
2,094,310
+0.14(+1.29%)
Jul 26, 2017
11.05
11.12
10.54
10.83
1,818,548
-0.19(-1.72%)
Jul 25, 2017
10.62
11.29
10.61
11.02
2,424,053
+0.44(+4.16%)
Jul 24, 2017
10.65
10.89
10.40
10.58
1,734,364
-0.16(-1.49%)
Jul 21, 2017
10.89
10.91
10.57
10.74
2,026,659
-0.13(-1.20%)
Jul 20, 2017
10.60
11.05
10.52
10.87
1,825,509
+0.33(+3.13%)
Jul 19, 2017
10.26
10.63
10.22
10.54
1,150,345
+0.33(+3.23%)
Jul 18, 2017
10.39
10.49
10.08
10.21
1,441,426
-0.19(-1.83%)
Jul 17, 2017
10.16
10.55
10.05
10.40
1,735,552
+0.27(+2.67%)
Jul 14, 2017
9.830
10.16
9.740
10.13
1,684,679
+0.33(+3.37%)
Jul 13, 2017
9.470
9.940
9.460
9.800
1,988,376
+0.35(+3.70%)
Jul 12, 2017
10.02
10.19
9.240
9.450
2,722,867
-0.53(-5.31%)
Jul 11, 2017
10.56
10.60
9.920
9.980
3,487,153
-0.56(-5.31%)
Jul 10, 2017
10.41
10.55
10.08
10.54
2,075,628
+0.10(+0.96%)
Jul 07, 2017
9.830
10.52
9.790
10.44
2,382,529
+0.63(+6.42%)
Jul 06, 2017
10.23
10.24
9.740
9.810
1,982,335
-0.46(-4.48%)
Jul 05, 2017
10.39
10.59
10.05
10.27
1,780,187
-0.12(-1.15%)
Jul 03, 2017
10.35
10.70
10.32
10.39
889,450
+0.04(+0.39%)
Jun 30, 2017
10.79
10.17
10.35
2,464,556
+0.09(+0.88%)
Jun 29, 2017
9.760
10.50
9.760
10.26
3,779,799
+0.51(+5.23%)
Jun 28, 2017
9.970
10.00
9.730
9.750
1,753,226
-0.14(-1.42%)
Jun 27, 2017
9.950
10.04
9.860
9.890
1,795,849
-0.04(-0.40%)
Jun 26, 2017
9.930
10.04
9.800
9.930
1,445,447
+0.02(+0.20%)
Jun 23, 2017
9.940
9.910
3,163,953
+0.28(+2.91%)
Jun 22, 2017
9.210
9.880
9.140
9.630
4,339,587
+0.46(+5.02%)
Jun 21, 2017
9.300
9.350
9.050
9.170
2,044,833
-0.21(-2.24%)
Jun 20, 2017
9.560
9.770
9.330
9.380
3,266,240
+0.16(+1.74%)
Jun 19, 2017
9.250
9.370
9.051
9.220
4,487,467
+0.02(+0.22%)
Jun 16, 2017
9.230
9.240
8.980
9.200
3,898,403
-0.10(-1.08%)
Jun 15, 2017
9.560
9.620
9.230
9.300
3,483,427
-0.44(-4.52%)
Jun 14, 2017
10.11
10.11
9.570
9.740
4,743,247
-0.33(-3.28%)
Jun 13, 2017
10.70
10.79
10.04
10.07
3,366,188
-0.53(-5.00%)
Jun 12, 2017
10.84
11.18
10.59
10.60
2,277,608
-0.24(-2.21%)
Jun 09, 2017
10.66
11.01
10.56
10.84
1,790,934
+0.15(+1.40%)
Jun 08, 2017
10.85
11.12
10.66
10.69
2,430,951
-0.15(-1.38%)
Jun 07, 2017
10.90
10.98
10.75
10.84
1,182,345
-0.11(-1.00%)
Jun 06, 2017
11.03
11.14
10.72
10.95
2,674,023
-0.07(-0.64%)
Jun 05, 2017
10.66
11.13
10.64
11.02
2,572,319
+0.30(+2.80%)
Jun 02, 2017
10.99
11.00
10.69
10.72
2,507,095
-0.20(-1.83%)
Jun 01, 2017
10.77
10.99
10.62
10.92
2,807,447
+0.15(+1.39%)
May 31, 2017
11.03
11.16
10.41
10.77
3,856,801
-0.38(-3.41%)
May 30, 2017
11.23
11.32
11.06
11.15
2,022,349
-0.08(-0.71%)
May 26, 2017
11.78
11.80
11.04
11.23
3,648,757
-0.56(-4.75%)
May 25, 2017
12.05
12.26
11.71
11.79
2,253,758
-0.31(-2.56%)
May 24, 2017
12.14
12.33
12.07
12.10
1,809,286
-0.10(-0.82%)
May 23, 2017
12.67
12.70
12.18
12.20
1,290,112
-0.47(-3.71%)
May 22, 2017
12.36
12.79
12.15
12.67
1,764,074
+0.32(+2.59%)
May 19, 2017
12.32
12.49
12.08
12.35
1,323,886
+0.03(+0.24%)
May 18, 2017
12.49
12.65
12.21
12.32
1,378,700
-0.16(-1.28%)
May 17, 2017
12.52
12.60
12.26
12.48
1,663,408
-0.07(-0.56%)
May 16, 2017
13.00
13.00
12.52
12.55
2,059,310
-0.41(-3.16%)
May 15, 2017
13.18
13.31
12.87
12.96
1,961,334
-0.17(-1.29%)
May 12, 2017
13.25
13.36
12.83
13.13
2,911,499
-0.15(-1.13%)
May 11, 2017
14.22
14.36
13.13
13.28
5,444,648
-1.16(-8.03%)
May 10, 2017
15.20
15.22
13.65
14.44
11,566,704
-3.71(-20.44%)
May 09, 2017
17.45
18.44
17.37
18.15
2,716,591
+0.78(+4.49%)
May 08, 2017
17.26
17.66
17.20
17.37
1,118,956
+0.08(+0.46%)
May 05, 2017
17.03
17.54
17.00
17.29
854,822
+0.36(+2.13%)
May 04, 2017
17.41
17.65
16.70
16.93
1,221,907
-0.46(-2.65%)
May 03, 2017
17.73
17.73
17.26
17.39
675,162
-0.34(-1.92%)
May 02, 2017
17.22
17.86
17.22
17.73
983,045
+0.61(+3.56%)
May 01, 2017
17.40
17.42
17.01
17.12
928,055
-0.13(-0.75%)
Apr 28, 2017
17.57
17.90
17.17
17.25
1,284,187
-0.40(-2.27%)
Apr 27, 2017
17.61
17.78
17.30
17.65
764,875
+0.13(+0.74%)
Apr 26, 2017
17.15
17.82
17.14
17.52
1,291,339
+0.37(+2.16%)
Apr 25, 2017
16.99
17.30
16.95
17.15
666,656
+0.24(+1.42%)
Apr 24, 2017
17.18
17.23
16.89
16.91
659,154
-0.08(-0.47%)
Apr 21, 2017
17.33
17.34
16.82
16.99
1,006,099
-0.39(-2.24%)
Apr 20, 2017
17.07
17.42
16.96
17.38
1,345,288
+0.42(+2.48%)
Apr 19, 2017
16.71
17.07
16.67
16.96
944,669
+0.35(+2.11%)
Apr 18, 2017
16.67
16.81
16.48
16.61
718,238
-0.20(-1.19%)
Apr 17, 2017
16.83
16.86
16.54
16.81
603,642
+0.01(+0.06%)
Apr 13, 2017
16.93
16.96
16.46
16.80
910,238
-0.11(-0.65%)
Apr 12, 2017
17.12
17.25
16.88
16.91
602,422
-0.27(-1.57%)
Apr 11, 2017
16.91
17.27
16.70
17.18
614,470
+0.25(+1.48%)
Apr 10, 2017
16.93
17.11
16.64
16.93
900,958
+0.03(+0.18%)
Apr 07, 2017
16.48
16.91
16.39
16.90
957,599
+0.36(+2.18%)
Apr 06, 2017
16.37
16.96
16.23
16.54
961,633
+0.25(+1.53%)
Apr 05, 2017
16.55
16.88
16.21
16.29
1,052,273
-0.12(-0.73%)
Apr 04, 2017
16.70
16.81
16.40
16.41
939,184
-0.51(-3.01%)
Apr 03, 2017
17.46
17.53
16.88
16.92
924,526
-0.53(-3.04%)
Mar 31, 2017
17.25
17.48
17.09
17.45
894,383
+0.24(+1.39%)
Mar 30, 2017
17.17
17.31
16.85
17.21
910,905
-0.08(-0.46%)
Mar 29, 2017
16.94
17.47
16.80
17.29
1,027,424
+0.36(+2.13%)
Mar 28, 2017
16.65
16.98
16.44
16.93
1,047,400
+0.23(+1.38%)
Mar 27, 2017
16.11
16.89
16.03
16.70
1,269,822
+0.32(+1.95%)
Mar 24, 2017
16.42
16.54
16.14
16.38
970,083
-0.02(-0.12%)
Mar 23, 2017
16.27
16.93
16.22
16.40
1,204,154
+0.31(+1.93%)
Mar 22, 2017
16.08
16.16
15.79
16.09
970,179
-0.15(-0.92%)
Mar 21, 2017
16.50
16.52
15.88
16.24
1,633,635
-0.26(-1.58%)
Mar 20, 2017
16.67
16.74
16.35
16.50
1,499,148
-0.28(-1.67%)
Mar 17, 2017
16.74
16.78
16.28
16.78
9,152,329
+0.03(+0.18%)
Mar 16, 2017
16.61
17.13
16.43
16.75
1,429,991
+0.19(+1.15%)
Mar 15, 2017
16.49
16.64
16.20
16.56
1,971,485
+0.05(+0.30%)
Mar 14, 2017
16.26
16.61
16.21
16.51
1,406,475
+0.13(+0.79%)
Mar 13, 2017
16.87
17.00
16.28
16.38
1,825,166
-0.68(-3.99%)
Mar 10, 2017
16.92
17.37
16.92
17.06
1,142,769
+0.24(+1.43%)
Mar 09, 2017
17.31
17.48
16.67
16.82
1,305,096
-0.48(-2.77%)
Mar 08, 2017
17.06
17.47
17.03
17.30
1,168,939
+0.33(+1.94%)
Mar 07, 2017
17.21
17.27
16.81
16.97
1,628,550
-0.38(-2.19%)
Mar 06, 2017
17.48
17.55
17.15
17.35
1,912,835
-0.07(-0.40%)
Mar 03, 2017
18.50
18.79
17.00
17.42
5,741,644
-1.25(-6.70%)
Mar 02, 2017
18.92
19.11
18.64
18.67
1,640,641
-0.32(-1.69%)
Mar 01, 2017
19.09
19.25
18.77
18.99
1,552,725
+0.08(+0.42%)
Feb 28, 2017
19.26
19.37
18.80
18.91
1,579,943
-0.46(-2.37%)
Feb 27, 2017
19.20
19.51
19.04
19.37
1,506,088
+0.18(+0.94%)
Feb 24, 2017
19.20
19.48
18.84
19.19
2,683,135
-0.23(-1.18%)
Feb 23, 2017
20.12
20.12
19.34
19.42
1,679,385
-0.48(-2.41%)
Feb 22, 2017
19.89
20.14
19.75
19.90
959,182
+0.02(+0.10%)
Feb 21, 2017
20.88
20.95
19.60
19.88
3,165,406
-0.85(-4.10%)
Feb 17, 2017
20.73
20.73
20.73
0
+0.49(+2.42%)
Feb 16, 2017
19.63
20.31
18.90
20.24
5,038,377
+0.76(+3.90%)
Feb 15, 2017
18.97
19.77
18.10
19.48
18,137,826
-3.39(-14.82%)
Feb 14, 2017
22.86
23.49
22.80
22.87
4,462,417
-0.11(-0.48%)
Feb 13, 2017
23.15
23.21
22.68
22.98
1,454,886
+0.10(+0.44%)
Feb 10, 2017
22.52
23.61
22.46
22.88
3,074,937
-0.43(-1.84%)
Feb 09, 2017
23.97
24.28
22.78
23.31
3,889,110
-0.76(-3.16%)
Feb 08, 2017
23.67
24.28
23.43
24.07
1,789,356
+0.32(+1.35%)
Feb 07, 2017
24.49
24.80
23.68
23.75
2,163,564
-1.86(-7.26%)
Feb 06, 2017
25.35
26.01
25.25
25.61
1,026,437
+0.27(+1.07%)
Feb 03, 2017
24.72
25.46
24.35
25.34
1,455,627
+0.59(+2.38%)
Feb 02, 2017
24.90
25.28
24.62
24.75
1,215,684
-0.17(-0.68%)
Feb 01, 2017
24.88
25.13
24.28
24.92
1,324,471
-0.65(-2.54%)
Jan 31, 2017
24.63
25.63
24.30
25.57
724,825
+0.67(+2.69%)
Jan 30, 2017
25.01
25.19
24.17
24.90
860,395
-0.43(-1.70%)
Jan 27, 2017
25.27
25.95
24.93
25.33
1,444,564
+0.16(+0.64%)
Jan 26, 2017
25.90
26.30
24.98
25.17
1,109,946
-1.32(-4.98%)
Jan 25, 2017
26.08
26.78
26.02
26.49
1,048,737
+0.70(+2.71%)
Jan 24, 2017
24.74
25.88
24.73
25.79
832,786
+1.20(+4.88%)
Jan 23, 2017
24.62
24.94
24.43
24.59
580,661
-0.23(-0.93%)
Jan 20, 2017
24.66
25.18
24.62
24.82
720,900
+0.26(+1.06%)
Jan 19, 2017
25.28
25.67
24.41
24.56
692,837
-0.70(-2.77%)
Jan 18, 2017
25.59
25.62
24.74
25.26
1,808,908
-0.37(-1.44%)
Jan 17, 2017
25.28
26.02
25.28
25.63
1,536,170
+0.47(+1.87%)
Jan 13, 2017
25.16
25.16
25.16
0
+0.47(+1.90%)
Jan 12, 2017
25.06
25.25
24.39
24.69
850,200
-0.19(-0.76%)
Jan 11, 2017
25.00
25.00
24.20
24.88
998,364
-0.15(-0.60%)
Jan 10, 2017
24.75
25.21
24.65
25.03
1,068,171
+0.52(+2.12%)
Jan 09, 2017
25.04
25.06
24.43
24.51
992,844
-0.70(-2.78%)
Jan 06, 2017
25.11
25.53
24.89
25.21
843,504
+0.20(+0.80%)
Jan 05, 2017
26.27
26.30
24.52
25.01
2,388,537
-2.07(-7.64%)
Jan 04, 2017
26.69
27.33
26.66
27.08
958,967
+0.71(+2.69%)
Jan 03, 2017
26.07
26.69
25.96
26.37
992,266
+0.51(+1.97%)
Dec 30, 2016
25.86
25.86
25.86
0
+0.10(+0.39%)
Dec 29, 2016
26.36
26.69
25.58
25.76
667,882
-0.43(-1.64%)
Dec 28, 2016
26.46
26.87
25.85
26.19
871,573
-0.16(-0.61%)
Dec 27, 2016
26.34
26.93
25.93
26.35
726,868
-0.10(-0.38%)
Dec 23, 2016
26.45
26.45
26.45
0
+0.22(+0.84%)
Dec 22, 2016
27.75
27.93
26.08
26.23
1,682,076
-1.59(-5.72%)
Dec 21, 2016
28.71
28.71
27.76
27.82
729,849
-0.91(-3.17%)
Dec 20, 2016
28.31
28.96
28.09
28.73
838,337
+0.44(+1.56%)
Dec 19, 2016
28.88
29.35
28.03
28.29
1,286,075
-0.58(-2.01%)
Dec 16, 2016
31.40
31.40
28.73
28.87
2,221,394
-2.44(-7.79%)
Dec 15, 2016
31.85
32.24
31.08
31.31
732,456
-0.41(-1.29%)
Dec 14, 2016
31.98
32.30
31.48
31.72
601,251
-0.27(-0.84%)
Dec 13, 2016
32.96
32.97
31.91
31.99
1,008,423
-0.61(-1.87%)
Dec 12, 2016
33.73
34.21
32.51
32.60
830,015
-1.12(-3.32%)
Dec 09, 2016
34.42
34.85
33.65
33.72
2,250,998
-0.90(-2.60%)
Dec 08, 2016
34.00
35.04
33.97
34.62
975,088
+0.69(+2.03%)
Dec 07, 2016
33.82
34.01
33.26
33.93
984,736
+0.09(+0.27%)
Dec 06, 2016
34.25
34.46
33.33
33.84
854,087
-0.17(-0.50%)
Dec 05, 2016
33.02
34.45
32.93
34.01
1,260,867
+1.32(+4.04%)
Dec 02, 2016
33.01
33.85
32.58
32.69
697,471
-0.41(-1.24%)
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
.