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
Coty Inc
(NY:
COTY
)
10.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2019
10.38
10.42
10.21
10.31
43,388,652
-0.04(-0.37%)
Apr 29, 2019
10.47
10.50
10.23
10.35
40,169,276
-0.38(-3.55%)
Apr 26, 2019
10.65
10.75
10.61
10.73
12,191,145
+0.15(+1.44%)
Apr 25, 2019
10.63
10.67
10.55
10.58
6,969,866
-0.02(-0.18%)
Apr 24, 2019
10.73
10.77
10.57
10.59
10,228,212
-0.10(-0.89%)
Apr 23, 2019
10.69
10.76
10.68
10.69
5,361,474
+0.00(+0.00%)
Apr 22, 2019
10.72
10.73
10.65
10.69
4,027,775
-0.04(-0.36%)
Apr 18, 2019
10.71
10.76
10.65
10.73
10,755,979
+0.01(+0.09%)
Apr 17, 2019
10.60
10.79
10.60
10.72
10,207,320
+0.07(+0.63%)
Apr 16, 2019
10.69
10.70
10.56
10.65
10,635,229
-0.01(-0.09%)
Apr 15, 2019
10.62
10.67
10.55
10.66
21,221,414
-0.01(-0.09%)
Apr 12, 2019
10.58
10.76
10.56
10.67
12,813,743
+0.02(+0.18%)
Apr 11, 2019
10.65
10.69
10.60
10.65
9,812,679
+0.01(+0.09%)
Apr 10, 2019
10.68
10.71
10.56
10.64
10,117,753
-0.04(-0.36%)
Apr 09, 2019
10.76
10.76
10.66
10.68
8,056,593
-0.13(-1.23%)
Apr 08, 2019
10.75
10.76
10.71
10.81
6,710,705
+0.09(+0.80%)
Apr 05, 2019
10.79
10.79
10.70
10.73
7,347,328
-0.04(-0.35%)
Apr 04, 2019
10.69
10.79
10.60
10.77
10,192,195
+0.10(+0.98%)
Apr 03, 2019
10.74
10.77
10.63
10.66
11,227,532
-0.06(-0.53%)
Apr 02, 2019
10.66
10.75
10.60
10.72
15,371,015
-0.03(-0.27%)
Apr 01, 2019
10.76
10.86
10.69
10.75
21,149,288
-0.21(-1.91%)
Mar 29, 2019
10.95
10.97
10.83
10.96
72,091,016
+0.00(+0.00%)
Mar 28, 2019
10.88
10.98
10.85
10.96
38,577,932
+0.08(+0.70%)
Mar 27, 2019
10.72
10.88
10.69
10.88
31,369,032
+0.14(+1.33%)
Mar 26, 2019
10.74
10.78
10.70
10.74
23,621,872
+0.04(+0.36%)
Mar 25, 2019
10.69
10.76
10.64
10.70
15,382,811
+0.01(+0.09%)
Mar 22, 2019
10.75
10.83
10.67
10.69
23,665,022
-0.06(-0.53%)
Mar 21, 2019
10.84
10.89
10.74
10.75
22,169,744
-0.10(-0.97%)
Mar 20, 2019
10.94
10.94
10.81
10.85
15,449,126
-0.10(-0.96%)
Mar 19, 2019
10.80
10.96
10.75
10.96
31,676,744
+0.22(+2.04%)
Mar 18, 2019
10.62
10.77
10.52
10.74
33,302,478
+0.36(+3.49%)
Mar 15, 2019
10.51
10.52
10.32
10.38
23,214,658
-0.10(-1.00%)
Mar 14, 2019
10.46
10.49
10.42
10.48
15,625,285
+0.00(+0.00%)
Mar 13, 2019
10.39
10.59
10.38
10.48
14,847,869
+0.10(+1.01%)
Mar 12, 2019
10.40
10.50
10.37
10.38
8,086,256
-0.03(-0.27%)
Mar 11, 2019
10.47
10.58
10.38
10.40
5,896,863
-0.08(-0.73%)
Mar 08, 2019
10.34
10.52
10.30
10.48
4,463,142
+0.13(+1.29%)
Mar 07, 2019
10.46
10.53
10.27
10.35
5,212,649
-0.11(-1.09%)
Mar 06, 2019
10.51
10.55
10.43
10.46
6,100,475
-0.04(-0.36%)
Mar 05, 2019
10.63
10.70
10.49
10.50
4,920,292
-0.15(-1.43%)
Mar 04, 2019
10.60
10.72
10.56
10.65
8,597,757
+0.10(+0.90%)
Mar 01, 2019
10.56
10.59
10.47
10.56
9,518,339
+0.08(+0.73%)
Feb 28, 2019
10.57
10.57
10.43
10.48
8,128,753
-0.05(-0.45%)
Feb 27, 2019
10.53
10.71
10.40
10.53
19,609,788
-0.12(-1.16%)
Feb 26, 2019
10.64
10.81
10.63
10.65
9,044,637
+0.02(+0.18%)
Feb 25, 2019
10.78
10.78
10.47
10.63
12,203,180
-0.10(-0.98%)
Feb 22, 2019
10.56
10.76
10.46
10.74
13,449,040
+0.15(+1.44%)
Feb 21, 2019
10.60
10.76
10.52
10.59
7,066,910
-0.04(-0.36%)
Feb 20, 2019
10.47
10.64
10.45
10.62
7,903,266
+0.10(+1.00%)
Feb 19, 2019
10.51
10.59
10.35
10.52
10,516,608
+0.00(+0.00%)
Feb 15, 2019
10.59
10.72
10.46
10.52
10,167,281
-0.04(-0.36%)
Feb 14, 2019
10.58
10.73
10.46
10.56
11,870,845
-0.09(-0.81%)
Feb 13, 2019
10.45
10.64
10.37
10.64
22,911,422
+0.29(+2.76%)
Feb 12, 2019
10.77
10.82
10.33
10.36
51,268,892
+1.15(+12.53%)
Feb 11, 2019
8.861
9.347
8.804
9.204
22,849,250
+0.31(+3.54%)
Feb 08, 2019
8.346
8.937
8.099
8.889
45,651,272
+2.16(+32.15%)
Feb 07, 2019
6.993
7.136
6.727
6.727
14,849,661
-0.36(-5.11%)
Feb 06, 2019
7.451
7.546
7.060
7.089
16,491,180
-0.35(-4.74%)
Feb 05, 2019
7.394
7.641
7.308
7.441
10,928,538
+0.16(+2.23%)
Feb 04, 2019
7.241
7.384
7.155
7.279
8,550,948
+0.10(+1.33%)
Feb 01, 2019
7.384
7.460
7.113
7.184
9,334,772
-0.21(-2.84%)
Jan 31, 2019
6.870
7.413
6.851
7.394
27,731,972
+0.51(+7.48%)
Jan 30, 2019
6.917
6.955
6.784
6.879
6,137,007
+0.01(+0.14%)
Jan 29, 2019
7.022
7.070
6.860
6.870
7,287,437
-0.12(-1.77%)
Jan 28, 2019
6.927
6.993
6.822
6.993
8,136,551
+0.03(+0.41%)
Jan 25, 2019
6.660
7.103
6.660
6.965
13,106,885
+0.30(+4.43%)
Jan 24, 2019
6.974
7.003
6.565
6.669
14,804,029
-0.31(-4.50%)
Jan 23, 2019
6.927
7.136
6.822
6.984
11,586,813
+0.08(+1.10%)
Jan 22, 2019
7.194
7.203
6.870
6.908
8,975,380
-0.27(-3.72%)
Jan 18, 2019
7.127
7.365
7.108
7.174
12,443,249
+0.10(+1.35%)
Jan 17, 2019
6.812
7.089
6.774
7.079
6,472,531
+0.19(+2.77%)
Jan 16, 2019
6.946
7.060
6.774
6.889
6,580,387
-0.06(-0.82%)
Jan 15, 2019
6.851
7.012
6.827
6.946
4,416,894
+0.10(+1.39%)
Jan 14, 2019
6.870
6.979
6.774
6.851
5,913,184
-0.05(-0.69%)
Jan 11, 2019
6.860
7.117
6.836
6.898
11,575,895
+0.05(+0.70%)
Jan 10, 2019
6.946
7.012
6.822
6.851
12,999,494
-0.16(-2.31%)
Jan 09, 2019
7.222
7.327
6.965
7.012
9,961,703
-0.15(-2.13%)
Jan 08, 2019
7.403
7.460
7.022
7.165
8,039,140
-0.03(-0.40%)
Jan 07, 2019
6.803
7.222
6.727
7.194
11,288,621
+0.37(+5.45%)
Jan 04, 2019
6.517
6.870
6.488
6.822
9,589,604
+0.35(+5.45%)
Jan 03, 2019
6.574
6.679
6.403
6.469
14,128,388
-0.15(-2.30%)
Jan 02, 2019
6.155
6.679
5.993
6.622
10,367,806
+0.37(+5.95%)
Dec 31, 2018
6.193
6.307
6.084
6.250
6,465,909
+0.07(+1.08%)
Dec 28, 2018
6.107
6.422
6.107
6.184
7,762,428
+0.14(+2.37%)
Dec 27, 2018
6.107
6.117
5.745
6.041
10,566,436
-0.06(-0.94%)
Dec 26, 2018
5.841
6.126
5.631
6.098
8,836,159
+0.28(+4.75%)
Dec 24, 2018
5.860
5.945
5.717
5.822
5,095,815
-0.05(-0.81%)
Dec 21, 2018
6.193
6.336
5.826
5.869
27,080,388
-0.30(-4.94%)
Dec 20, 2018
6.574
6.622
6.079
6.174
12,435,572
-0.46(-6.90%)
Dec 19, 2018
6.774
6.974
6.574
6.631
9,347,367
-0.13(-1.97%)
Dec 18, 2018
6.774
7.003
6.686
6.765
11,492,584
+0.03(+0.42%)
Dec 17, 2018
6.965
7.041
6.641
6.736
13,558,062
-0.23(-3.28%)
Dec 14, 2018
7.194
7.460
6.946
6.965
11,648,943
-0.28(-3.82%)
Dec 13, 2018
7.375
7.517
7.222
7.241
7,659,295
-0.14(-1.94%)
Dec 12, 2018
7.308
7.670
7.308
7.384
12,558,429
+0.16(+2.24%)
Dec 11, 2018
7.308
7.394
7.108
7.222
6,477,531
-0.01(-0.13%)
Dec 10, 2018
7.127
7.270
7.022
7.232
9,091,756
+0.09(+1.20%)
Dec 07, 2018
7.298
7.327
7.089
7.146
11,127,522
-0.16(-2.22%)
Dec 06, 2018
7.470
7.498
7.194
7.308
13,091,984
-0.25(-3.28%)
Dec 04, 2018
8.099
8.223
7.537
7.556
9,462,923
-0.51(-6.38%)
Dec 03, 2018
8.041
8.308
7.965
8.070
12,198,660
+0.12(+1.56%)
Nov 30, 2018
8.099
8.118
7.865
7.946
9,727,831
-0.17(-2.11%)
Nov 29, 2018
8.022
8.232
8.013
8.118
8,374,379
+0.00(+0.00%)
Nov 28, 2018
8.156
8.308
8.089
8.118
8,989,218
-0.09(-1.05%)
Nov 27, 2018
8.270
8.280
8.089
8.203
7,632,341
-0.07(-0.81%)
Nov 26, 2018
8.194
8.365
8.156
8.270
7,631,206
+0.10(+1.17%)
Nov 23, 2018
8.299
8.337
8.022
8.175
2,890,798
-0.18(-2.17%)
Nov 21, 2018
8.356
8.356
8.356
0
+0.13(+1.62%)
Nov 20, 2018
8.575
8.661
8.194
8.223
12,972,108
-0.50(-5.68%)
Nov 19, 2018
8.937
9.051
8.680
8.718
14,790,894
+0.06(+0.66%)
Nov 16, 2018
8.308
8.932
8.299
8.661
24,487,980
+0.36(+4.36%)
Nov 15, 2018
8.299
8.613
8.194
8.299
27,926,018
+0.01(+0.11%)
Nov 14, 2018
7.832
8.556
7.813
8.289
30,320,102
+0.51(+6.62%)
Nov 13, 2018
8.261
8.289
7.765
7.775
14,748,763
-0.47(-5.66%)
Nov 12, 2018
8.223
8.566
8.118
8.242
20,781,170
+0.15(+1.88%)
Nov 09, 2018
7.975
8.270
7.956
8.089
15,878,978
+0.18(+2.29%)
Nov 08, 2018
8.308
8.346
7.899
7.908
17,887,896
-0.34(-4.16%)
Nov 07, 2018
9.070
9.166
7.965
8.251
30,964,134
-2.40(-22.54%)
Nov 06, 2018
10.59
10.80
10.43
10.65
6,170,541
+0.11(+1.08%)
Nov 05, 2018
10.47
10.58
10.33
10.54
4,183,214
+0.07(+0.64%)
Nov 02, 2018
10.43
10.65
10.19
10.47
5,240,339
+0.05(+0.46%)
Nov 01, 2018
10.09
10.45
9.985
10.42
6,377,664
+0.37(+3.70%)
Oct 31, 2018
9.842
10.05
9.671
10.05
9,529,102
+0.34(+3.53%)
Oct 30, 2018
9.413
9.728
9.318
9.709
10,730,614
+0.36(+3.87%)
Oct 29, 2018
9.585
9.690
9.232
9.347
10,116,962
-0.14(-1.51%)
Oct 26, 2018
9.766
9.771
9.423
9.490
5,929,375
-0.39(-3.95%)
Oct 25, 2018
9.899
10.08
9.842
9.880
4,477,657
+0.02(+0.19%)
Oct 24, 2018
10.09
10.19
9.852
9.861
5,693,579
-0.21(-2.08%)
Oct 23, 2018
9.976
10.24
9.890
10.07
8,445,543
+0.02(+0.19%)
Oct 22, 2018
10.04
10.19
9.914
10.05
4,924,585
+0.02(+0.19%)
Oct 19, 2018
10.41
10.52
9.990
10.03
10,948,258
-0.30(-2.86%)
Oct 18, 2018
10.59
10.67
10.25
10.33
7,870,906
-0.35(-3.30%)
Oct 17, 2018
10.67
10.91
10.56
10.68
16,697,169
-0.01(-0.09%)
Oct 16, 2018
10.60
10.83
10.50
10.69
5,665,220
+0.11(+1.08%)
Oct 15, 2018
10.51
10.79
10.51
10.58
6,279,099
+0.07(+0.63%)
Oct 12, 2018
10.73
10.77
10.37
10.51
7,322,453
-0.10(-0.90%)
Oct 11, 2018
10.91
11.00
10.59
10.60
7,363,391
-0.32(-2.96%)
Oct 10, 2018
11.04
11.22
10.90
10.93
6,185,490
-0.34(-3.04%)
Oct 09, 2018
11.36
11.42
11.20
11.27
4,821,677
-0.10(-0.84%)
Oct 08, 2018
11.03
11.44
11.02
11.37
3,982,520
+0.30(+2.67%)
Oct 05, 2018
10.89
11.11
10.80
11.07
7,557,764
+0.16(+1.48%)
Oct 04, 2018
11.78
11.82
10.88
10.91
10,292,626
-0.98(-8.25%)
Oct 03, 2018
12.21
12.22
11.85
11.89
3,817,559
-0.28(-2.27%)
Oct 02, 2018
12.01
12.22
11.95
12.17
4,096,786
+0.15(+1.27%)
Oct 01, 2018
12.03
12.03
11.80
12.01
3,713,203
+0.05(+0.40%)
Sep 28, 2018
11.93
12.01
11.80
11.97
5,155,115
+0.01(+0.08%)
Sep 27, 2018
12.01
12.06
11.86
11.96
2,978,870
-0.07(-0.55%)
Sep 26, 2018
12.14
12.21
11.94
12.02
6,621,185
-0.12(-1.02%)
Sep 25, 2018
12.41
12.54
12.13
12.15
16,329,868
-0.27(-2.15%)
Sep 24, 2018
12.37
12.45
11.97
12.41
13,652,310
-0.04(-0.31%)
Sep 21, 2018
12.38
12.51
12.10
12.45
11,312,559
+0.06(+0.46%)
Sep 20, 2018
12.08
12.41
11.95
12.40
8,942,259
+0.33(+2.76%)
Sep 19, 2018
12.01
12.36
11.91
12.06
7,724,515
+0.13(+1.12%)
Sep 18, 2018
11.75
11.98
11.60
11.93
6,305,555
+0.20(+1.71%)
Sep 17, 2018
11.36
11.96
11.30
11.73
10,564,556
+0.38(+3.36%)
Sep 14, 2018
11.72
11.74
11.31
11.35
5,473,971
-0.35(-3.01%)
Sep 13, 2018
11.81
11.84
11.69
11.70
3,967,993
-0.07(-0.57%)
Sep 12, 2018
11.42
11.78
11.40
11.77
4,346,502
+0.33(+2.92%)
Sep 11, 2018
11.47
11.54
11.27
11.43
5,036,158
-0.10(-0.83%)
Sep 10, 2018
11.85
11.95
11.53
11.53
3,829,184
-0.28(-2.34%)
Sep 07, 2018
11.74
11.85
11.56
11.80
7,124,926
+0.09(+0.73%)
Sep 06, 2018
11.65
11.89
11.53
11.72
6,657,535
+0.10(+0.90%)
Sep 05, 2018
11.48
11.74
11.38
11.61
7,812,715
+0.14(+1.25%)
Sep 04, 2018
11.66
11.72
11.47
11.47
5,527,155
-0.30(-2.59%)
Aug 31, 2018
11.78
11.78
11.78
0
-0.36(-2.98%)
Aug 30, 2018
12.22
12.32
12.10
12.14
6,835,513
-0.13(-1.05%)
Aug 29, 2018
12.16
12.32
11.97
12.27
17,290,286
+0.27(+2.28%)
Aug 28, 2018
12.25
12.62
11.99
11.99
21,820,988
+0.54(+4.69%)
Aug 27, 2018
11.34
11.63
11.30
11.46
8,418,250
+0.15(+1.34%)
Aug 24, 2018
11.01
11.53
10.98
11.30
10,960,340
+0.32(+2.92%)
Aug 23, 2018
10.99
11.08
10.76
10.98
16,263,886
-0.08(-0.68%)
Aug 22, 2018
10.90
11.30
10.75
11.06
10,201,735
+0.19(+1.74%)
Aug 21, 2018
11.07
11.50
10.35
10.87
34,172,092
-0.83(-7.10%)
Aug 20, 2018
11.51
11.88
11.44
11.70
10,668,115
+0.17(+1.47%)
Aug 17, 2018
10.86
11.54
10.86
11.53
10,347,699
+0.70(+6.45%)
Aug 16, 2018
10.21
10.85
10.12
10.83
13,134,970
+0.05(+0.44%)
Aug 15, 2018
11.22
11.30
10.57
10.79
10,991,884
-0.32(-2.89%)
Aug 14, 2018
11.11
11.24
10.96
11.11
9,491,169
+0.04(+0.34%)
Aug 13, 2018
11.35
11.44
10.68
11.07
13,075,161
-0.30(-2.66%)
Aug 10, 2018
11.71
11.74
11.36
11.37
4,687,160
-0.34(-2.90%)
Aug 09, 2018
12.55
12.55
11.34
11.71
14,322,907
-0.92(-7.25%)
Aug 08, 2018
12.74
12.79
12.53
12.63
4,376,889
-0.08(-0.59%)
Aug 07, 2018
12.83
12.92
12.60
12.70
7,492,426
-0.09(-0.74%)
Aug 06, 2018
13.12
13.14
12.79
12.80
2,861,947
-0.36(-2.73%)
Aug 03, 2018
12.83
13.32
12.79
13.15
5,132,360
+0.42(+3.26%)
Aug 02, 2018
12.59
12.80
12.48
12.74
3,918,845
+0.13(+1.05%)
Aug 01, 2018
12.56
12.69
12.51
12.61
5,449,229
-0.05(-0.37%)
Jul 31, 2018
12.74
12.83
12.65
12.65
6,252,270
-0.08(-0.67%)
Jul 30, 2018
12.64
12.75
12.54
12.74
5,367,517
+0.08(+0.67%)
Jul 27, 2018
12.61
12.83
12.56
12.65
3,959,643
-0.11(-0.89%)
Jul 26, 2018
12.82
13.00
12.67
12.77
4,701,984
+0.05(+0.37%)
Jul 25, 2018
12.84
12.92
12.50
12.72
3,890,076
-0.12(-0.96%)
Jul 24, 2018
13.12
13.15
12.66
12.84
9,175,889
-0.33(-2.51%)
Jul 23, 2018
13.10
13.25
13.09
13.17
3,367,227
+0.01(+0.07%)
Jul 20, 2018
13.02
13.28
12.88
13.16
4,373,627
+0.16(+1.23%)
Jul 19, 2018
13.03
13.21
12.91
13.00
3,527,650
-0.05(-0.36%)
Jul 18, 2018
13.35
13.37
12.74
13.05
5,384,469
-0.38(-2.81%)
Jul 17, 2018
13.43
13.63
13.41
13.43
2,026,123
+0.00(+0.00%)
Jul 16, 2018
13.39
13.47
13.23
13.43
2,271,458
-0.01(-0.07%)
Jul 13, 2018
13.28
13.55
13.21
13.44
2,789,770
+0.19(+1.43%)
Jul 12, 2018
13.28
13.45
13.24
13.25
2,960,702
-0.01(-0.07%)
Jul 11, 2018
13.61
13.64
13.18
13.26
4,133,393
-0.37(-2.70%)
Jul 10, 2018
13.34
13.64
13.29
13.63
4,532,146
+0.31(+2.34%)
Jul 09, 2018
13.39
13.49
13.19
13.31
5,920,567
-0.05(-0.35%)
Jul 06, 2018
13.30
13.42
13.22
13.36
2,906,960
-0.01(-0.07%)
Jul 05, 2018
13.21
13.39
13.17
13.37
3,123,903
+0.22(+1.65%)
Jul 03, 2018
13.15
13.15
13.15
0
+0.07(+0.51%)
Jul 02, 2018
13.26
13.26
12.77
13.09
4,876,268
-0.22(-1.63%)
Jun 29, 2018
13.19
13.41
13.03
13.30
3,525,289
+0.12(+0.93%)
Jun 28, 2018
13.33
13.40
13.01
13.18
3,917,358
-0.18(-1.34%)
Jun 27, 2018
13.70
13.96
13.31
13.36
5,246,992
-0.27(-2.01%)
Jun 26, 2018
13.69
13.73
13.37
13.64
4,079,766
-0.05(-0.34%)
Jun 25, 2018
13.82
14.03
13.64
13.68
5,175,362
-0.25(-1.83%)
Jun 22, 2018
13.72
13.95
13.57
13.94
7,520,458
+0.28(+2.07%)
Jun 21, 2018
13.58
13.73
13.47
13.65
6,505,710
+0.02(+0.14%)
Jun 20, 2018
13.72
13.73
13.47
13.64
4,299,629
-0.01(-0.07%)
Jun 19, 2018
13.26
13.67
13.18
13.64
8,770,208
+0.27(+2.05%)
Jun 18, 2018
13.58
13.62
13.23
13.37
4,931,275
-0.31(-2.28%)
Jun 15, 2018
13.69
13.46
13.68
9,428,587
+0.23(+1.68%)
Jun 14, 2018
13.23
13.49
13.14
13.46
5,973,652
+0.25(+1.86%)
Jun 13, 2018
13.48
13.56
13.15
13.21
9,115,643
-0.22(-1.62%)
Jun 12, 2018
13.39
13.46
13.26
13.43
8,764,057
+0.12(+0.92%)
Jun 11, 2018
13.11
13.31
13.08
13.30
4,935,955
+0.20(+1.51%)
Jun 08, 2018
12.65
13.14
12.65
13.11
8,509,596
+0.45(+3.58%)
Jun 07, 2018
12.48
12.78
12.40
12.65
6,240,324
+0.17(+1.36%)
Jun 06, 2018
12.48
7,757,845
+0.03(+0.23%)
Jun 05, 2018
12.68
12.75
12.37
12.46
6,607,913
-0.20(-1.57%)
Jun 04, 2018
12.39
12.77
12.19
12.65
12,692,023
+0.28(+2.29%)
Jun 01, 2018
12.51
12.67
12.27
12.37
12,361,587
-0.13(-1.06%)
May 31, 2018
12.82
12.84
12.40
12.50
5,151,199
-0.32(-2.50%)
May 30, 2018
12.66
12.86
12.54
12.82
4,936,565
+0.25(+1.99%)
May 29, 2018
12.70
12.77
12.50
12.57
6,662,762
-0.21(-1.61%)
May 25, 2018
12.78
12.78
12.78
0
+0.02(+0.15%)
May 24, 2018
12.98
13.01
12.70
12.76
5,558,029
-0.21(-1.66%)
May 23, 2018
12.90
13.10
12.85
12.98
3,280,092
+0.03(+0.22%)
May 22, 2018
13.13
13.23
12.90
12.95
5,808,228
-0.12(-0.93%)
May 21, 2018
13.23
13.27
13.01
13.07
10,047,388
-0.02(-0.14%)
May 18, 2018
13.20
13.25
12.91
13.09
9,908,937
-0.17(-1.27%)
May 17, 2018
13.50
13.60
13.21
13.26
7,045,082
-0.31(-2.27%)
May 16, 2018
13.27
13.61
13.19
13.56
6,830,436
+0.41(+3.13%)
May 15, 2018
13.16
13.23
12.97
13.15
6,952,999
-0.07(-0.57%)
May 14, 2018
13.42
13.56
13.19
13.23
6,681,340
-0.14(-1.05%)
May 11, 2018
13.37
13.62
13.13
13.37
7,930,386
-0.19(-1.38%)
May 10, 2018
14.28
14.28
13.55
13.56
11,662,711
-0.48(-3.40%)
May 09, 2018
15.86
15.99
13.17
14.03
24,472,984
-0.83(-5.60%)
May 08, 2018
15.19
15.27
14.64
14.86
12,273,941
-0.32(-2.09%)
May 07, 2018
15.03
15.22
14.92
15.18
7,587,884
+0.16(+1.06%)
May 04, 2018
14.84
15.20
14.79
15.02
5,227,252
+0.12(+0.82%)
May 03, 2018
15.09
15.21
14.56
14.90
8,238,542
-0.24(-1.61%)
May 02, 2018
15.74
15.74
15.11
15.14
6,837,879
-0.65(-4.14%)
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
.