Canada Goose Holdings Inc (NY: GOOS )

12.11 +0.45 (+3.82%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.30 27.63 26.26 27.57 2,154,800 +0.45(+1.66%)
Feb 27, 2020 26.17 27.71 25.66 27.12 2,673,345 -0.05(-0.18%)
Feb 26, 2020 27.69 28.26 27.05 27.17 1,932,972 -0.36(-1.31%)
Feb 25, 2020 29.77 29.86 27.40 27.53 2,788,433 -1.98(-6.71%)
Feb 24, 2020 29.26 29.85 28.85 29.51 2,575,976 -0.88(-2.90%)
Feb 21, 2020 30.86 31.02 30.31 30.39 1,566,500 -0.75(-2.41%)
Feb 20, 2020 30.85 31.79 30.53 31.14 2,194,789 +0.32(+1.04%)
Feb 19, 2020 30.85 30.97 30.24 30.82 1,667,577 +0.11(+0.36%)
Feb 18, 2020 30.75 30.95 30.41 30.71 2,151,208 -0.29(-0.94%)
Feb 14, 2020 31.25 31.35 30.43 31.00 1,937,200 +0.00(+0.00%)
Feb 13, 2020 31.76 32.20 31.00 31.00 2,974,507 -1.36(-4.20%)
Feb 12, 2020 32.46 33.07 31.41 32.36 2,525,867 +0.43(+1.35%)
Feb 11, 2020 30.73 32.34 30.34 31.93 3,177,169 +1.44(+4.72%)
Feb 10, 2020 31.08 31.44 30.38 30.49 4,935,047 -1.35(-4.24%)
Feb 07, 2020 30.89 32.46 30.57 31.84 14,841,000 -1.46(-4.38%)
Feb 06, 2020 32.39 33.30 32.10 33.30 4,039,457 +0.94(+2.90%)
Feb 05, 2020 32.44 32.63 32.02 32.36 1,524,224 +0.40(+1.25%)
Feb 04, 2020 31.76 32.11 30.61 31.96 1,894,818 +0.84(+2.70%)
Feb 03, 2020 30.18 31.95 30.03 31.12 3,311,074 +1.12(+3.73%)
Jan 31, 2020 31.62 31.62 29.54 30.00 4,002,900 -1.83(-5.75%)
Jan 30, 2020 31.96 32.35 31.35 31.83 2,012,850 -0.42(-1.30%)
Jan 29, 2020 32.79 32.82 32.10 32.25 1,217,650 -0.45(-1.38%)
Jan 28, 2020 32.46 33.24 32.33 32.70 1,689,483 +0.51(+1.58%)
Jan 27, 2020 32.84 32.84 31.95 32.19 2,853,166 -1.78(-5.24%)
Jan 24, 2020 34.52 34.86 33.57 33.97 1,569,300 -0.49(-1.42%)
Jan 23, 2020 34.61 34.82 33.27 34.46 1,674,579 -0.56(-1.60%)
Jan 22, 2020 34.51 35.82 34.51 35.02 2,126,854 +0.61(+1.77%)
Jan 21, 2020 34.44 34.61 33.83 34.41 1,462,518 -0.03(-0.09%)
Jan 17, 2020 34.52 35.03 34.05 34.44 2,171,800 -0.01(-0.03%)
Jan 16, 2020 34.35 35.28 34.32 34.45 2,106,698 +0.30(+0.88%)
Jan 15, 2020 34.54 34.63 33.96 34.15 2,259,100 -0.35(-1.01%)
Jan 14, 2020 33.88 35.17 33.75 34.50 2,386,188 +0.85(+2.53%)
Jan 13, 2020 32.95 33.90 32.40 33.65 3,900,078 +0.94(+2.87%)
Jan 10, 2020 33.44 33.65 32.43 32.71 4,134,900 -0.63(-1.89%)
Jan 09, 2020 35.01 35.23 33.29 33.34 5,350,114 -1.61(-4.61%)
Jan 08, 2020 36.05 36.28 34.89 34.95 2,560,066 -1.09(-3.02%)
Jan 07, 2020 35.50 36.68 35.50 36.04 1,456,071 +0.37(+1.04%)
Jan 06, 2020 35.52 36.24 35.14 35.67 1,070,460 -0.25(-0.70%)
Jan 03, 2020 35.19 36.10 34.73 35.92 1,707,800 +0.24(+0.67%)
Jan 02, 2020 36.38 36.47 35.18 35.68 2,286,682 -0.56(-1.55%)
Dec 31, 2019 35.40 36.47 35.04 36.24 1,402,700 +0.83(+2.34%)
Dec 30, 2019 37.43 37.45 35.27 35.41 2,389,761 -2.15(-5.72%)
Dec 27, 2019 37.43 37.57 36.69 37.56 1,449,600 +0.32(+0.86%)
Dec 26, 2019 37.43 37.91 37.13 37.24 828,410 -0.18(-0.48%)
Dec 24, 2019 37.78 37.78 37.15 37.42 394,200 -0.25(-0.66%)
Dec 23, 2019 37.98 38.20 37.33 37.67 1,167,573 -0.09(-0.24%)
Dec 20, 2019 37.50 38.05 36.93 37.76 1,999,100 +0.32(+0.85%)
Dec 19, 2019 38.14 38.58 37.38 37.44 1,622,129 -0.11(-0.29%)
Dec 18, 2019 37.53 38.88 37.37 37.55 3,501,196 +0.30(+0.81%)
Dec 17, 2019 37.55 37.91 37.13 37.25 2,822,371 -0.81(-2.13%)
Dec 16, 2019 39.10 39.39 37.63 38.06 3,055,655 -0.80(-2.06%)
Dec 13, 2019 40.56 40.73 38.78 38.86 2,808,200 -1.30(-3.24%)
Dec 12, 2019 40.32 40.79 40.08 40.16 1,869,645 -0.24(-0.59%)
Dec 11, 2019 38.80 40.69 38.80 40.40 1,676,309 +1.57(+4.04%)
Dec 10, 2019 38.73 39.80 38.33 38.83 1,893,955 +0.10(+0.26%)
Dec 09, 2019 38.80 38.90 38.30 38.73 1,139,174 -0.11(-0.28%)
Dec 06, 2019 39.27 39.54 38.74 38.84 1,087,700 -0.13(-0.33%)
Dec 05, 2019 39.50 40.35 38.79 38.97 2,074,932 -0.13(-0.33%)
Dec 04, 2019 37.95 39.94 37.71 39.10 4,543,692 +1.25(+3.30%)
Dec 03, 2019 37.63 38.30 37.26 37.85 1,769,617 -0.77(-1.99%)
Dec 02, 2019 38.59 39.10 37.47 38.62 2,323,024 +0.47(+1.23%)
Nov 29, 2019 38.36 38.93 38.08 38.15 778,400 -0.56(-1.45%)
Nov 27, 2019 38.69 39.29 38.28 38.71 1,828,400 +0.49(+1.28%)
Nov 26, 2019 37.72 38.64 37.07 38.22 1,902,335 +0.54(+1.43%)
Nov 25, 2019 37.80 38.02 36.98 37.68 2,305,252 +0.75(+2.03%)
Nov 22, 2019 35.41 37.07 34.86 36.93 4,583,100 +1.75(+4.97%)
Nov 21, 2019 34.50 35.50 34.30 35.18 1,083,243 +0.72(+2.09%)
Nov 20, 2019 34.10 34.77 33.80 34.46 1,431,628 +0.33(+0.97%)
Nov 19, 2019 34.92 35.13 34.10 34.13 2,353,994 -1.08(-3.07%)
Nov 18, 2019 35.59 35.79 35.01 35.21 1,896,995 -0.46(-1.29%)
Nov 15, 2019 35.93 36.28 35.26 35.67 2,226,400 -0.04(-0.11%)
Nov 14, 2019 35.52 36.05 34.71 35.71 4,007,613 +0.90(+2.59%)
Nov 13, 2019 38.52 39.72 33.38 34.81 18,628,850 -4.23(-10.84%)
Nov 12, 2019 39.26 39.58 38.20 39.04 3,342,957 -0.11(-0.28%)
Nov 11, 2019 37.61 39.19 37.14 39.15 2,749,397 +1.52(+4.04%)
Nov 08, 2019 38.26 38.60 37.18 37.63 2,240,600 -0.83(-2.16%)
Nov 07, 2019 39.68 40.02 38.36 38.46 1,539,867 -1.89(-4.68%)
Nov 06, 2019 42.80 42.92 40.17 40.35 1,800,475 -2.45(-5.72%)
Nov 05, 2019 44.59 45.09 42.76 42.80 1,203,440 -1.46(-3.30%)
Nov 04, 2019 42.40 44.57 42.35 44.26 1,500,766 +2.18(+5.18%)
Nov 01, 2019 42.13 42.58 41.60 42.08 959,600 +0.25(+0.60%)
Oct 31, 2019 41.33 42.05 40.81 41.83 1,083,301 -0.04(-0.10%)
Oct 30, 2019 42.01 42.09 40.86 41.87 920,361 -0.02(-0.05%)
Oct 29, 2019 42.00 42.46 41.01 41.89 1,541,899 -0.10(-0.24%)
Oct 28, 2019 40.33 42.45 40.30 41.99 1,857,557 +2.23(+5.61%)
Oct 25, 2019 38.71 40.17 38.71 39.76 1,311,900 +0.98(+2.53%)
Oct 24, 2019 38.27 38.97 37.72 38.78 1,444,839 +0.82(+2.16%)
Oct 23, 2019 38.97 39.03 37.45 37.96 1,447,100 -1.11(-2.84%)
Oct 22, 2019 39.10 39.56 38.58 39.07 855,281 -0.43(-1.09%)
Oct 21, 2019 40.17 40.46 39.43 39.50 850,484 -0.29(-0.73%)
Oct 18, 2019 40.58 40.81 39.30 39.79 866,600 -1.00(-2.45%)
Oct 17, 2019 40.35 41.49 40.35 40.79 706,833 +0.47(+1.17%)
Oct 16, 2019 39.48 40.97 39.48 40.32 841,287 +0.10(+0.25%)
Oct 15, 2019 39.10 41.31 38.58 40.22 1,287,718 +1.36(+3.50%)
Oct 14, 2019 39.00 39.34 38.01 38.86 1,178,199 -0.27(-0.69%)
Oct 11, 2019 38.90 39.56 38.53 39.13 2,275,300 +1.19(+3.14%)
Oct 10, 2019 37.22 38.24 36.83 37.94 1,920,095 +0.76(+2.04%)
Oct 09, 2019 38.00 38.22 36.92 37.18 1,320,880 -0.32(-0.85%)
Oct 08, 2019 39.24 39.35 37.39 37.50 1,423,103 -2.16(-5.45%)
Oct 07, 2019 38.45 39.88 38.36 39.66 965,609 +0.96(+2.48%)
Oct 04, 2019 40.13 40.41 38.55 38.70 1,219,500 -0.64(-1.63%)
Oct 03, 2019 38.83 39.34 37.26 39.34 1,686,215 +0.34(+0.87%)
Oct 02, 2019 40.28 40.51 38.60 39.00 1,341,849 -1.63(-4.01%)
Oct 01, 2019 44.23 44.98 40.40 40.63 1,451,215 -3.34(-7.60%)
Sep 30, 2019 43.50 44.25 43.32 43.97 638,768 +0.52(+1.20%)
Sep 27, 2019 43.66 44.26 43.14 43.45 699,300 -0.04(-0.09%)
Sep 26, 2019 43.17 43.53 42.37 43.49 604,097 +0.50(+1.16%)
Sep 25, 2019 42.37 43.30 42.26 42.99 647,039 +0.75(+1.78%)
Sep 24, 2019 43.48 43.61 41.61 42.24 649,580 -0.72(-1.68%)
Sep 23, 2019 41.89 43.12 41.83 42.96 664,135 +0.84(+1.99%)
Sep 20, 2019 42.96 43.89 41.99 42.12 996,600 -0.73(-1.70%)
Sep 19, 2019 42.60 43.62 42.28 42.85 550,909 +0.48(+1.13%)
Sep 18, 2019 42.00 42.80 41.62 42.37 1,013,992 +0.02(+0.05%)
Sep 17, 2019 42.89 42.93 41.96 42.35 793,106 -0.62(-1.44%)
Sep 16, 2019 43.00 44.07 42.53 42.97 728,442 -0.60(-1.38%)
Sep 13, 2019 43.45 44.37 43.42 43.57 737,300 +0.27(+0.62%)
Sep 12, 2019 42.59 43.60 42.41 43.30 982,463 +0.80(+1.88%)
Sep 11, 2019 41.67 42.88 40.92 42.50 948,265 +1.05(+2.53%)
Sep 10, 2019 40.04 41.68 40.04 41.45 1,034,816 +1.13(+2.80%)
Sep 09, 2019 40.03 40.62 39.59 40.32 847,290 +0.62(+1.56%)
Sep 06, 2019 39.90 40.19 39.38 39.70 475,400 +0.20(+0.51%)
Sep 05, 2019 38.85 40.00 38.50 39.50 1,002,375 +1.62(+4.28%)
Sep 04, 2019 37.05 38.70 36.95 37.88 769,034 +1.38(+3.78%)
Sep 03, 2019 36.79 37.32 35.98 36.50 1,105,966 -0.80(-2.14%)
Aug 30, 2019 37.25 37.67 36.80 37.30 630,200 +0.43(+1.17%)
Aug 29, 2019 37.03 37.83 36.73 36.87 800,364 +0.39(+1.07%)
Aug 28, 2019 36.54 37.18 35.99 36.48 1,010,189 -0.48(-1.30%)
Aug 27, 2019 37.30 37.68 36.46 36.96 660,730 -0.02(-0.05%)
Aug 26, 2019 37.66 37.69 36.33 36.98 757,450 -0.03(-0.08%)
Aug 23, 2019 39.10 39.14 36.82 37.01 1,244,000 -2.54(-6.42%)
Aug 22, 2019 39.74 40.25 39.41 39.55 654,964 -0.24(-0.60%)
Aug 21, 2019 39.78 40.33 39.16 39.79 757,802 +0.85(+2.18%)
Aug 20, 2019 38.50 39.66 38.25 38.94 1,026,129 +0.22(+0.57%)
Aug 19, 2019 38.50 39.56 37.97 38.72 1,350,912 +1.01(+2.68%)
Aug 16, 2019 38.99 39.17 37.59 37.71 1,839,400 -0.50(-1.31%)
Aug 15, 2019 40.01 40.21 38.02 38.21 1,945,890 -1.76(-4.40%)
Aug 14, 2019 40.79 44.39 38.62 39.97 5,494,422 -3.24(-7.50%)
Aug 13, 2019 41.57 43.85 40.48 43.21 1,768,668 +1.14(+2.71%)
Aug 12, 2019 42.50 43.17 41.95 42.07 815,565 -1.66(-3.80%)
Aug 09, 2019 44.54 44.93 43.73 43.73 548,400 -1.05(-2.34%)
Aug 08, 2019 43.48 44.98 43.28 44.78 727,536 +1.63(+3.78%)
Aug 07, 2019 41.92 43.23 41.05 43.15 1,230,852 +0.39(+0.91%)
Aug 06, 2019 42.51 43.79 42.30 42.76 966,815 +0.55(+1.30%)
Aug 05, 2019 42.97 42.97 40.81 42.21 1,429,748 -2.36(-5.30%)
Aug 02, 2019 43.37 44.78 42.88 44.57 1,286,100 -0.01(-0.02%)
Aug 01, 2019 46.99 47.92 43.26 44.58 2,458,124 -2.21(-4.72%)
Jul 31, 2019 46.52 46.95 46.03 46.79 803,624 +0.37(+0.80%)
Jul 30, 2019 44.97 46.56 44.57 46.42 943,685 +0.67(+1.46%)
Jul 29, 2019 45.63 45.99 44.65 45.75 764,584 +0.14(+0.31%)
Jul 26, 2019 45.54 45.97 45.44 45.61 499,800 +0.17(+0.37%)
Jul 25, 2019 45.27 46.15 44.73 45.44 869,986 +0.15(+0.33%)
Jul 24, 2019 44.74 45.45 44.63 45.29 600,658 +0.50(+1.12%)
Jul 23, 2019 44.16 44.84 43.80 44.79 555,907 +1.06(+2.42%)
Jul 22, 2019 44.24 44.95 43.72 43.73 808,707 -0.51(-1.15%)
Jul 19, 2019 43.83 44.33 43.57 44.24 694,700 +0.57(+1.31%)
Jul 18, 2019 43.45 43.95 43.20 43.67 485,296 +0.21(+0.48%)
Jul 17, 2019 44.09 44.37 43.44 43.46 807,028 -0.66(-1.50%)
Jul 16, 2019 43.64 44.37 43.60 44.12 652,072 +0.50(+1.15%)
Jul 15, 2019 43.79 44.36 43.04 43.62 708,550 -0.17(-0.39%)
Jul 12, 2019 41.92 43.94 41.88 43.79 1,125,300 +1.87(+4.46%)
Jul 11, 2019 42.46 42.88 41.32 41.92 1,015,871 -0.34(-0.80%)
Jul 10, 2019 41.63 42.33 41.20 42.26 1,085,648 +1.04(+2.52%)
Jul 09, 2019 40.15 41.78 40.04 41.22 1,120,588 +0.65(+1.60%)
Jul 08, 2019 40.48 40.77 39.99 40.57 1,065,160 -0.22(-0.54%)
Jul 05, 2019 39.87 40.88 39.62 40.79 615,300 +0.88(+2.20%)
Jul 03, 2019 39.84 40.02 39.62 39.91 409,800 +0.34(+0.86%)
Jul 02, 2019 39.64 39.98 38.95 39.57 893,852 -0.15(-0.38%)
Jul 01, 2019 39.60 40.08 39.00 39.72 1,892,470 +0.99(+2.56%)
Jun 28, 2019 37.88 38.81 37.84 38.73 1,051,600 +1.21(+3.22%)
Jun 27, 2019 36.67 37.75 36.48 37.52 785,729 +1.17(+3.22%)
Jun 26, 2019 36.32 36.94 36.23 36.35 782,342 +0.31(+0.86%)
Jun 25, 2019 36.71 37.25 35.87 36.04 1,015,168 -1.03(-2.78%)
Jun 24, 2019 37.06 37.31 36.76 37.07 713,186 +0.01(+0.03%)
Jun 21, 2019 36.81 37.33 36.58 37.06 724,200 -0.13(-0.35%)
Jun 20, 2019 37.31 37.58 36.90 37.19 822,459 +0.39(+1.06%)
Jun 19, 2019 36.89 37.22 36.28 36.80 572,530 -0.09(-0.24%)
Jun 18, 2019 36.22 37.36 36.03 36.89 1,176,064 +0.72(+1.99%)
Jun 17, 2019 36.76 36.88 35.97 36.17 988,804 -0.50(-1.36%)
Jun 14, 2019 36.33 37.22 36.11 36.67 1,656,100 +0.37(+1.02%)
Jun 13, 2019 34.59 36.61 34.47 36.30 2,276,683 +1.84(+5.34%)
Jun 12, 2019 35.32 35.82 34.39 34.46 1,193,258 -0.82(-2.32%)
Jun 11, 2019 34.73 35.56 34.31 35.28 1,784,821 +0.98(+2.86%)
Jun 10, 2019 34.51 35.14 33.87 34.30 2,076,554 +0.15(+0.44%)
Jun 07, 2019 33.02 34.24 32.75 34.15 2,355,600 +1.20(+3.64%)
Jun 06, 2019 32.97 33.21 31.67 32.95 3,046,039 +0.03(+0.09%)
Jun 05, 2019 34.92 34.94 32.83 32.92 3,236,950 -1.71(-4.94%)
Jun 04, 2019 34.47 34.96 33.56 34.63 2,878,027 +0.55(+1.61%)
Jun 03, 2019 33.40 34.15 32.83 34.08 4,067,137 +0.43(+1.28%)
May 31, 2019 35.42 36.34 33.01 33.65 6,369,400 -1.79(-5.05%)
May 30, 2019 34.40 35.99 33.53 35.44 10,106,367 +1.55(+4.57%)
May 29, 2019 41.41 42.06 33.58 33.89 20,104,320 -15.13(-30.86%)
May 28, 2019 49.09 51.71 48.73 49.02 3,409,640 +1.13(+2.36%)
May 24, 2019 47.75 48.25 46.92 47.89 1,487,600 +0.96(+2.05%)
May 23, 2019 48.15 48.40 46.92 46.93 1,394,792 -2.16(-4.40%)
May 22, 2019 49.24 50.18 48.68 49.09 768,176 -0.48(-0.97%)
May 21, 2019 49.06 49.78 48.80 49.57 813,045 +1.04(+2.14%)
May 20, 2019 48.65 49.21 47.40 48.53 827,529 +0.21(+0.43%)
May 17, 2019 49.27 49.88 48.25 48.32 730,600 -1.55(-3.11%)
May 16, 2019 50.01 50.59 49.16 49.87 899,171 +0.70(+1.42%)
May 15, 2019 48.82 50.00 48.80 49.17 728,606 -0.10(-0.20%)
May 14, 2019 47.86 49.37 47.45 49.27 1,103,775 +1.79(+3.77%)
May 13, 2019 49.50 50.15 47.37 47.48 1,323,128 -3.79(-7.39%)
May 10, 2019 51.24 52.13 50.15 51.27 850,200 +0.10(+0.20%)
May 09, 2019 50.42 51.97 49.05 51.17 1,507,307 +0.20(+0.39%)
May 08, 2019 51.00 52.41 50.60 50.97 1,092,371 -0.63(-1.22%)
May 07, 2019 52.75 53.18 51.12 51.60 726,924 -1.63(-3.06%)
May 06, 2019 52.11 53.53 51.51 53.23 1,302,701 -1.48(-2.71%)
May 03, 2019 54.16 54.86 53.62 54.71 1,175,800 +0.85(+1.58%)
May 02, 2019 52.06 53.88 51.78 53.86 778,919 +2.11(+4.08%)
May 01, 2019 53.44 53.65 51.75 51.75 822,499 -1.64(-3.07%)
Apr 30, 2019 53.87 54.24 52.84 53.39 1,053,669 -0.84(-1.55%)
Apr 29, 2019 54.20 55.49 53.84 54.23 687,484 +0.05(+0.09%)
Apr 26, 2019 53.68 54.40 53.46 54.18 1,198,800 +0.48(+0.89%)
Apr 25, 2019 53.06 54.23 52.96 53.70 610,289 +0.47(+0.88%)
Apr 24, 2019 53.35 53.77 53.00 53.23 755,284 -0.11(-0.21%)
Apr 23, 2019 51.92 54.15 51.60 53.34 1,614,124 +1.41(+2.72%)
Apr 22, 2019 52.35 52.59 51.35 51.93 1,319,873 -0.75(-1.42%)
Apr 18, 2019 52.70 52.95 51.80 52.68 1,393,300 -0.05(-0.09%)
Apr 17, 2019 50.60 53.04 50.50 52.73 3,397,904 +2.48(+4.94%)
Apr 16, 2019 48.18 50.62 48.15 50.25 1,930,181 +2.26(+4.71%)
Apr 15, 2019 47.80 48.36 47.30 47.99 777,854 +0.05(+0.10%)
Apr 12, 2019 49.66 50.04 47.24 47.94 1,551,200 -1.49(-3.01%)
Apr 11, 2019 49.80 50.36 49.17 49.43 1,113,935 -0.37(-0.74%)
Apr 10, 2019 49.00 49.85 48.68 49.80 1,249,796 +0.72(+1.47%)
Apr 09, 2019 47.51 49.27 47.26 49.08 1,191,838 +1.59(+3.35%)
Apr 08, 2019 48.57 48.58 47.30 47.49 886,515 -1.27(-2.60%)
Apr 05, 2019 49.13 49.38 48.41 48.76 750,300 -0.13(-0.27%)
Apr 04, 2019 48.44 48.93 48.00 48.89 894,778 +0.28(+0.58%)
Apr 03, 2019 48.40 49.22 47.77 48.61 1,044,627 +0.67(+1.40%)
Apr 02, 2019 48.17 48.46 47.85 47.94 963,731 -0.33(-0.68%)
Apr 01, 2019 48.98 49.13 48.05 48.27 888,091 +0.25(+0.52%)
Mar 29, 2019 47.72 48.55 46.96 48.02 1,228,000 +1.00(+2.13%)
Mar 28, 2019 46.43 48.45 46.26 47.02 1,957,716 +1.13(+2.46%)
Mar 27, 2019 45.93 46.20 43.97 45.89 2,050,365 -0.10(-0.22%)
Mar 26, 2019 46.81 47.31 45.62 45.99 1,498,199 -0.34(-0.73%)
Mar 25, 2019 48.00 48.00 45.58 46.33 3,815,679 -1.94(-4.02%)
Mar 22, 2019 50.97 50.97 48.24 48.27 2,097,900 -2.99(-5.83%)
Mar 21, 2019 50.02 51.49 50.00 51.26 985,388 +0.86(+1.71%)
Mar 20, 2019 52.14 52.17 50.12 50.40 1,260,532 -1.80(-3.45%)
Mar 19, 2019 51.61 52.68 51.14 52.20 1,214,818 +1.05(+2.05%)
Mar 18, 2019 51.33 51.80 50.15 51.15 926,712 +0.06(+0.12%)
Mar 15, 2019 51.70 52.25 50.76 51.09 1,014,400 -0.37(-0.72%)
Mar 14, 2019 51.18 51.88 51.00 51.46 1,161,118 +0.23(+0.45%)
Mar 13, 2019 51.27 52.23 51.12 51.23 1,062,976 -0.10(-0.19%)
Mar 12, 2019 52.17 52.20 50.12 51.33 1,474,522 -0.60(-1.16%)
Mar 11, 2019 50.36 51.97 50.36 51.93 1,812,586 +1.57(+3.12%)
Mar 08, 2019 49.30 50.53 48.75 50.36 1,615,600 +0.24(+0.48%)
Mar 07, 2019 51.61 51.74 49.57 50.12 3,049,316 -1.68(-3.24%)
Mar 06, 2019 53.24 53.35 51.30 51.80 1,817,641 -1.76(-3.29%)
Mar 05, 2019 52.31 53.77 52.28 53.56 1,809,757 +0.96(+1.83%)
Mar 04, 2019 55.61 55.88 52.15 52.60 4,253,729 -2.86(-5.16%)
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.