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
The Michaels Comp
(NQ:
MIK
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
19.25
19.25
18.60
18.62
2,279,016
-0.67(-3.47%)
Apr 27, 2018
18.71
19.32
18.71
19.29
1,792,273
+0.62(+3.32%)
Apr 26, 2018
18.76
19.09
18.40
18.67
1,071,017
-0.33(-1.74%)
Apr 25, 2018
18.60
19.21
18.42
19.00
1,691,424
+0.41(+2.21%)
Apr 24, 2018
18.63
18.92
18.47
18.59
1,270,302
+0.08(+0.43%)
Apr 23, 2018
18.27
18.52
18.23
18.51
1,304,100
+0.22(+1.20%)
Apr 20, 2018
18.54
18.54
18.21
18.29
1,513,037
-0.23(-1.24%)
Apr 19, 2018
18.98
19.11
18.27
18.52
1,438,995
-0.48(-2.53%)
Apr 18, 2018
18.65
19.38
18.65
19.00
2,711,253
+0.35(+1.88%)
Apr 17, 2018
18.62
18.80
18.45
18.65
2,867,364
+0.21(+1.14%)
Apr 16, 2018
18.59
18.65
18.11
18.44
2,867,123
+0.16(+0.88%)
Apr 13, 2018
19.15
19.27
18.22
18.28
1,860,395
-0.78(-4.09%)
Apr 12, 2018
18.95
19.09
18.84
19.06
2,086,756
+0.21(+1.11%)
Apr 11, 2018
19.10
19.41
18.84
18.85
1,596,490
-0.33(-1.72%)
Apr 10, 2018
18.94
19.32
18.80
19.18
1,755,478
+0.52(+2.79%)
Apr 09, 2018
19.36
19.45
18.63
18.66
2,041,441
-0.66(-3.42%)
Apr 06, 2018
19.32
1,842,451
-0.38(-1.93%)
Apr 05, 2018
19.79
19.97
19.47
19.70
1,811,396
-0.08(-0.40%)
Apr 04, 2018
19.21
19.90
19.21
19.78
2,594,961
+0.34(+1.75%)
Apr 03, 2018
20.04
20.04
19.31
19.44
2,069,238
-0.12(-0.61%)
Apr 02, 2018
19.70
20.01
19.25
19.56
2,475,180
-0.15(-0.76%)
Mar 29, 2018
19.71
19.71
19.71
0
-0.28(-1.40%)
Mar 28, 2018
19.71
20.22
19.70
19.99
2,797,152
+0.34(+1.73%)
Mar 27, 2018
20.24
20.38
19.57
19.65
1,964,067
-0.43(-2.14%)
Mar 26, 2018
19.25
20.27
19.24
20.08
4,473,877
+1.09(+5.74%)
Mar 23, 2018
19.77
19.79
18.99
18.99
7,491,619
-0.56(-2.84%)
Mar 22, 2018
19.75
20.14
18.94
19.55
12,922,453
-1.64(-7.76%)
Mar 21, 2018
21.17
21.21
20.82
21.19
2,904,406
+0.00(+0.00%)
Mar 20, 2018
21.58
21.59
21.11
21.19
2,228,807
-0.25(-1.17%)
Mar 19, 2018
21.76
22.02
21.27
21.44
2,034,971
-0.56(-2.55%)
Mar 16, 2018
22.00
22.38
21.62
22.00
1,631,951
-0.03(-0.14%)
Mar 15, 2018
22.00
22.25
21.77
22.03
1,580,100
+0.11(+0.50%)
Mar 14, 2018
22.25
22.44
21.82
21.92
1,172,673
-0.33(-1.48%)
Mar 13, 2018
22.34
22.58
22.16
22.25
1,123,613
+0.05(+0.23%)
Mar 12, 2018
22.48
22.71
22.02
22.20
1,164,939
-0.30(-1.33%)
Mar 09, 2018
22.60
22.92
22.32
22.50
1,911,465
-0.03(-0.13%)
Mar 08, 2018
23.08
23.24
22.49
22.53
1,036,305
-0.37(-1.62%)
Mar 07, 2018
23.34
22.85
22.90
1,416,337
-0.50(-2.14%)
Mar 06, 2018
23.09
23.41
23.06
23.40
1,336,159
+0.29(+1.25%)
Mar 05, 2018
22.96
23.24
22.54
23.11
1,663,955
+0.05(+0.22%)
Mar 02, 2018
22.99
23.16
22.42
23.06
1,994,250
-0.25(-1.07%)
Mar 01, 2018
23.05
23.93
22.87
23.31
1,565,188
+0.30(+1.30%)
Feb 28, 2018
23.21
23.53
22.91
23.01
2,242,274
-0.01(-0.04%)
Feb 27, 2018
23.02
24.55
23.01
23.02
2,862,429
-1.19(-4.92%)
Feb 26, 2018
24.74
24.84
24.09
24.21
1,615,377
-0.40(-1.63%)
Feb 23, 2018
24.26
24.72
24.26
24.61
944,661
+0.41(+1.69%)
Feb 22, 2018
24.20
1,861,132
-0.11(-0.45%)
Feb 21, 2018
24.46
24.96
24.29
24.31
1,081,718
-0.12(-0.49%)
Feb 20, 2018
24.56
24.94
24.21
24.43
1,564,168
-0.15(-0.61%)
Feb 16, 2018
24.58
24.58
24.58
0
-0.66(-2.61%)
Feb 15, 2018
25.16
26.09
24.88
25.24
1,177,393
+0.18(+0.72%)
Feb 14, 2018
25.19
24.23
25.06
1,575,597
+0.43(+1.75%)
Feb 13, 2018
24.68
24.86
24.49
24.63
1,623,472
-0.23(-0.93%)
Feb 12, 2018
24.08
25.09
24.00
24.86
1,426,485
+0.82(+3.41%)
Feb 09, 2018
24.84
25.00
23.20
24.04
3,669,392
-0.70(-2.83%)
Feb 08, 2018
25.99
26.07
24.73
24.74
2,298,696
-1.09(-4.22%)
Feb 07, 2018
25.73
26.15
25.37
25.83
1,334,146
+0.06(+0.23%)
Feb 06, 2018
24.92
26.06
24.05
25.77
2,333,456
+0.04(+0.16%)
Feb 05, 2018
25.82
26.35
25.42
25.73
1,296,079
-0.40(-1.53%)
Feb 02, 2018
26.58
26.81
26.09
26.13
1,644,614
-0.77(-2.86%)
Feb 01, 2018
26.64
27.15
26.26
26.90
1,154,456
+0.03(+0.11%)
Jan 31, 2018
27.32
27.57
26.71
26.87
1,896,601
-0.37(-1.36%)
Jan 30, 2018
27.70
27.70
26.85
27.24
1,616,409
-0.53(-1.91%)
Jan 29, 2018
27.65
27.87
27.13
27.77
2,043,239
-0.01(-0.04%)
Jan 26, 2018
27.19
27.86
26.59
27.78
1,830,626
+0.62(+2.28%)
Jan 25, 2018
27.18
27.27
26.79
27.16
3,163,669
+0.76(+2.88%)
Jan 24, 2018
26.46
26.52
26.06
26.40
1,231,700
+0.01(+0.04%)
Jan 23, 2018
26.02
26.42
25.95
26.39
1,674,193
+0.23(+0.88%)
Jan 22, 2018
26.16
25.75
26.16
1,393,311
+0.15(+0.58%)
Jan 19, 2018
25.07
26.04
24.98
26.01
1,788,251
+1.06(+4.25%)
Jan 18, 2018
24.76
25.60
24.56
24.95
1,630,873
+0.52(+2.13%)
Jan 17, 2018
24.88
25.11
24.41
24.43
1,801,240
-0.37(-1.49%)
Jan 16, 2018
26.00
26.05
24.76
24.80
2,197,742
-0.23(-0.92%)
Jan 12, 2018
25.03
25.03
25.03
0
+0.25(+1.01%)
Jan 11, 2018
24.52
25.00
24.41
24.78
1,969,324
+0.28(+1.14%)
Jan 10, 2018
24.63
24.50
1,323,369
+0.20(+0.82%)
Jan 09, 2018
24.40
24.55
24.06
24.30
1,444,523
-0.19(-0.78%)
Jan 08, 2018
24.62
24.75
24.06
24.49
1,950,684
-0.06(-0.24%)
Jan 05, 2018
24.22
24.60
24.06
24.55
1,863,968
+0.35(+1.45%)
Jan 04, 2018
24.38
24.63
23.76
24.20
1,552,953
-0.01(-0.04%)
Jan 03, 2018
24.28
24.52
23.89
24.21
1,547,843
-0.13(-0.53%)
Jan 02, 2018
24.36
24.48
24.25
24.34
1,802,460
+0.15(+0.62%)
Dec 29, 2017
24.19
24.19
24.19
0
+0.43(+1.81%)
Dec 28, 2017
23.79
23.88
23.60
23.76
757,386
+0.04(+0.17%)
Dec 27, 2017
23.84
23.91
23.64
23.72
880,857
-0.07(-0.29%)
Dec 26, 2017
23.60
24.09
23.50
23.79
845,847
+0.15(+0.63%)
Dec 22, 2017
23.28
23.93
23.15
23.64
1,849,971
+0.43(+1.85%)
Dec 21, 2017
23.03
23.29
22.91
23.21
1,712,483
+0.24(+1.04%)
Dec 20, 2017
22.87
23.02
22.61
22.97
1,940,117
+0.31(+1.37%)
Dec 19, 2017
22.37
22.94
22.37
22.66
3,055,167
+0.46(+2.07%)
Dec 18, 2017
21.91
22.50
21.89
22.20
2,215,869
+0.36(+1.65%)
Dec 15, 2017
21.70
21.95
21.32
21.84
3,502,015
+0.27(+1.25%)
Dec 14, 2017
21.76
22.03
21.45
21.57
1,277,310
-0.13(-0.60%)
Dec 13, 2017
21.54
21.85
21.50
21.70
1,467,360
+0.07(+0.32%)
Dec 12, 2017
21.89
21.97
21.48
21.63
1,855,207
-0.59(-2.66%)
Dec 11, 2017
22.27
22.27
21.73
22.22
1,609,409
+0.02(+0.09%)
Dec 08, 2017
22.09
22.50
21.76
22.20
2,738,757
+0.20(+0.91%)
Dec 07, 2017
21.46
22.00
21.38
22.00
3,762,533
+0.51(+2.37%)
Dec 06, 2017
21.42
21.40
21.18
21.49
2,121,031
+0.09(+0.42%)
Dec 05, 2017
21.04
21.93
21.04
21.40
2,630,452
+0.25(+1.18%)
Dec 04, 2017
22.00
22.44
20.95
21.15
5,110,392
-0.79(-3.60%)
Dec 01, 2017
22.01
22.10
21.24
21.94
3,945,281
+0.34(+1.57%)
Nov 30, 2017
21.09
23.16
20.63
21.60
11,170,599
+2.25(+11.63%)
Nov 29, 2017
19.45
20.01
19.23
19.35
3,867,722
+0.01(+0.05%)
Nov 28, 2017
18.52
19.34
18.50
19.34
2,877,412
+0.84(+4.54%)
Nov 27, 2017
18.48
18.61
18.33
18.50
1,803,819
-0.04(-0.22%)
Nov 24, 2017
19.04
19.04
18.50
18.54
810,128
-0.52(-2.73%)
Nov 22, 2017
19.24
19.37
18.80
19.06
2,245,235
-0.18(-0.94%)
Nov 21, 2017
19.14
19.24
18.70
19.24
1,964,471
+0.06(+0.31%)
Nov 20, 2017
18.98
19.48
18.98
19.18
2,614,256
+0.19(+1.00%)
Nov 17, 2017
18.54
19.10
18.42
18.99
2,525,278
+0.54(+2.93%)
Nov 16, 2017
18.20
18.56
18.20
18.45
1,521,434
+0.23(+1.26%)
Nov 15, 2017
18.11
18.24
17.72
18.22
2,589,642
+0.01(+0.05%)
Nov 14, 2017
18.45
18.63
18.11
18.21
1,557,667
-0.36(-1.94%)
Nov 13, 2017
18.64
19.11
18.48
18.57
1,779,973
+0.00(+0.00%)
Nov 10, 2017
18.48
18.79
18.41
18.57
1,261,616
+0.01(+0.05%)
Nov 09, 2017
18.33
18.65
18.26
18.56
1,153,800
+0.16(+0.87%)
Nov 08, 2017
18.20
18.53
18.08
18.40
1,555,297
+0.18(+0.99%)
Nov 07, 2017
18.79
18.79
17.86
18.22
2,581,792
-0.64(-3.39%)
Nov 06, 2017
19.17
19.23
18.73
18.86
1,419,751
-0.36(-1.87%)
Nov 03, 2017
19.35
19.50
19.21
19.22
1,514,619
-0.20(-1.03%)
Nov 02, 2017
19.69
19.70
19.28
19.42
1,527,632
-0.16(-0.82%)
Nov 01, 2017
19.41
19.85
19.25
19.58
1,361,126
+0.16(+0.82%)
Oct 31, 2017
19.53
19.89
19.42
19.42
2,019,661
-0.08(-0.41%)
Oct 30, 2017
19.96
19.98
19.33
19.50
1,660,443
-0.49(-2.45%)
Oct 27, 2017
20.41
20.72
18.91
19.99
6,337,098
-1.14(-5.40%)
Oct 26, 2017
21.02
21.17
20.21
21.13
1,874,314
+0.10(+0.48%)
Oct 25, 2017
21.00
21.20
20.80
21.03
2,960,154
+0.07(+0.33%)
Oct 24, 2017
20.53
21.00
20.53
20.96
1,826,930
+0.55(+2.69%)
Oct 23, 2017
20.78
20.98
20.38
20.41
1,728,868
-0.41(-1.97%)
Oct 20, 2017
20.72
21.03
20.58
20.82
3,661,223
+0.30(+1.46%)
Oct 19, 2017
20.08
20.71
20.00
20.52
2,559,824
+0.37(+1.84%)
Oct 18, 2017
20.20
20.36
20.07
20.15
1,692,588
-0.08(-0.40%)
Oct 17, 2017
19.80
20.37
19.75
20.23
4,088,704
+0.41(+2.07%)
Oct 16, 2017
20.16
20.36
19.76
19.82
1,958,728
-0.33(-1.64%)
Oct 13, 2017
20.16
20.41
20.08
20.15
2,746,196
-0.05(-0.25%)
Oct 12, 2017
20.72
20.72
20.11
20.20
2,559,125
-0.52(-2.51%)
Oct 11, 2017
21.01
21.04
20.53
20.72
1,497,470
-0.29(-1.38%)
Oct 10, 2017
20.91
21.35
20.86
21.01
1,371,784
+0.21(+1.01%)
Oct 09, 2017
21.29
21.34
20.70
20.80
1,437,344
-0.50(-2.35%)
Oct 06, 2017
21.67
21.73
21.21
21.30
2,201,931
-0.42(-1.93%)
Oct 05, 2017
21.58
21.83
21.37
21.72
1,462,248
+0.11(+0.51%)
Oct 04, 2017
21.70
21.88
21.16
21.61
1,155,493
-0.22(-1.01%)
Oct 03, 2017
21.72
21.85
21.37
21.83
1,476,456
+0.17(+0.78%)
Oct 02, 2017
21.38
21.69
21.14
21.66
1,581,693
+0.19(+0.88%)
Sep 29, 2017
22.19
22.19
21.40
21.47
2,803,752
-0.74(-3.33%)
Sep 28, 2017
22.29
22.77
22.08
22.21
2,502,310
-0.06(-0.27%)
Sep 27, 2017
22.08
22.65
22.08
22.27
3,299,330
+0.22(+1.00%)
Sep 26, 2017
21.64
22.18
21.22
22.05
2,011,866
+0.51(+2.37%)
Sep 25, 2017
21.12
21.69
21.06
21.54
2,176,012
+0.30(+1.41%)
Sep 22, 2017
21.44
21.47
21.23
21.24
1,726,166
-0.14(-0.65%)
Sep 21, 2017
21.53
21.53
21.21
21.38
1,755,391
-0.04(-0.19%)
Sep 20, 2017
21.65
21.75
21.13
21.42
3,146,857
-0.03(-0.14%)
Sep 19, 2017
21.13
21.54
21.00
21.45
2,372,636
+0.32(+1.51%)
Sep 18, 2017
21.48
21.49
21.10
21.13
1,554,860
-0.36(-1.68%)
Sep 15, 2017
21.45
21.61
21.28
21.49
3,156,835
-0.06(-0.28%)
Sep 14, 2017
21.84
21.84
21.28
21.55
1,950,422
-0.23(-1.06%)
Sep 13, 2017
21.85
22.07
21.77
21.78
1,793,110
-0.05(-0.23%)
Sep 12, 2017
21.90
22.20
21.80
21.83
1,835,725
-0.09(-0.41%)
Sep 11, 2017
22.26
22.38
21.86
21.92
1,428,038
-0.26(-1.17%)
Sep 08, 2017
22.49
22.63
21.99
22.18
1,664,776
-0.34(-1.51%)
Sep 07, 2017
22.87
23.15
22.33
22.52
939,872
-0.29(-1.27%)
Sep 06, 2017
22.79
22.92
22.59
22.81
1,484,745
+0.24(+1.06%)
Sep 05, 2017
22.57
22.88
22.51
22.57
1,926,551
-0.10(-0.44%)
Sep 01, 2017
22.52
22.75
22.41
22.67
1,220,081
+0.22(+0.98%)
Aug 31, 2017
22.38
22.55
22.08
22.45
1,131,700
+0.06(+0.27%)
Aug 30, 2017
22.38
22.40
22.11
22.39
1,034,580
+0.03(+0.13%)
Aug 29, 2017
21.55
22.38
21.55
22.36
1,616,725
+0.37(+1.68%)
Aug 28, 2017
22.01
22.25
21.72
21.99
1,857,762
+0.08(+0.37%)
Aug 25, 2017
21.54
22.18
21.50
21.91
2,367,718
+0.64(+3.01%)
Aug 24, 2017
22.52
24.24
20.84
21.27
9,043,969
+1.66(+8.47%)
Aug 23, 2017
19.51
19.87
19.47
19.61
3,006,132
+0.02(+0.10%)
Aug 22, 2017
19.50
19.71
19.23
19.59
2,612,471
+0.23(+1.19%)
Aug 21, 2017
19.09
19.82
19.00
19.36
2,372,381
+0.23(+1.20%)
Aug 18, 2017
19.97
19.97
19.07
19.13
2,792,554
-0.84(-4.21%)
Aug 17, 2017
20.34
20.47
19.95
19.97
1,382,812
-0.51(-2.49%)
Aug 16, 2017
19.93
20.57
19.88
20.48
2,008,515
+0.67(+3.38%)
Aug 15, 2017
20.43
20.43
19.80
19.81
1,470,717
-0.72(-3.51%)
Aug 14, 2017
20.18
20.59
20.01
20.53
1,464,530
+0.49(+2.45%)
Aug 11, 2017
19.58
20.06
19.57
20.04
1,402,297
+0.44(+2.24%)
Aug 10, 2017
20.00
20.00
19.56
19.60
1,532,201
-0.53(-2.63%)
Aug 09, 2017
20.40
20.40
19.98
20.13
1,241,469
-0.38(-1.85%)
Aug 08, 2017
20.45
20.68
20.37
20.51
1,711,829
+0.05(+0.24%)
Aug 07, 2017
20.10
20.64
20.06
20.46
1,504,429
+0.32(+1.59%)
Aug 04, 2017
19.83
20.22
19.73
20.14
985,320
+0.41(+2.08%)
Aug 03, 2017
19.61
20.02
19.50
19.73
1,724,242
+0.09(+0.46%)
Aug 02, 2017
20.28
20.30
19.59
19.64
1,687,016
-0.63(-3.11%)
Aug 01, 2017
20.28
20.43
20.04
20.27
1,677,465
+0.13(+0.65%)
Jul 31, 2017
19.93
20.24
19.74
20.14
1,154,705
+0.26(+1.31%)
Jul 28, 2017
20.22
20.36
19.84
19.88
1,433,154
-0.48(-2.36%)
Jul 27, 2017
19.64
20.43
19.61
20.36
1,989,143
+0.78(+3.98%)
Jul 26, 2017
19.60
19.76
19.38
19.58
1,842,475
+0.00(+0.00%)
Jul 25, 2017
19.14
19.79
19.08
19.58
2,380,368
+0.48(+2.51%)
Jul 24, 2017
19.49
19.57
19.07
19.10
2,406,852
+0.08(+0.42%)
Jul 21, 2017
18.84
19.08
18.80
19.02
1,558,369
+0.22(+1.17%)
Jul 20, 2017
18.88
19.07
18.71
18.80
1,349,557
+0.05(+0.27%)
Jul 19, 2017
18.23
18.84
18.22
18.75
1,743,928
+0.58(+3.19%)
Jul 18, 2017
18.29
18.41
18.17
18.17
1,252,926
-0.15(-0.82%)
Jul 17, 2017
18.22
18.49
18.22
18.32
1,614,210
+0.06(+0.33%)
Jul 14, 2017
18.24
18.48
18.18
18.26
1,676,738
+0.06(+0.33%)
Jul 13, 2017
17.77
18.24
17.69
18.20
1,752,219
+0.43(+2.42%)
Jul 12, 2017
17.31
17.79
17.30
17.77
2,119,699
+0.51(+2.95%)
Jul 11, 2017
17.95
18.11
17.25
17.26
2,442,458
-0.67(-3.74%)
Jul 10, 2017
18.28
18.28
17.82
17.93
1,703,302
-0.34(-1.86%)
Jul 07, 2017
18.30
18.44
18.02
18.27
3,027,411
+0.02(+0.11%)
Jul 06, 2017
18.41
18.58
18.22
18.25
3,002,794
-0.29(-1.56%)
Jul 05, 2017
18.63
18.80
18.36
18.54
1,564,115
-0.14(-0.75%)
Jul 03, 2017
18.56
18.94
18.50
18.68
1,051,067
+0.16(+0.86%)
Jun 30, 2017
18.41
18.60
18.37
18.52
1,640,149
+0.17(+0.93%)
Jun 29, 2017
18.61
18.63
18.14
18.35
1,695,715
-0.25(-1.34%)
Jun 28, 2017
18.66
18.89
18.55
18.60
1,295,567
+0.03(+0.16%)
Jun 27, 2017
18.26
18.73
18.20
18.57
1,736,196
+0.31(+1.70%)
Jun 26, 2017
18.01
18.39
17.92
18.26
1,805,657
+0.26(+1.44%)
Jun 23, 2017
18.36
17.96
18.00
4,002,957
-0.27(-1.48%)
Jun 22, 2017
18.41
18.62
18.26
18.27
2,769,344
-0.16(-0.87%)
Jun 21, 2017
18.53
18.72
18.34
18.43
1,704,903
-0.10(-0.54%)
Jun 20, 2017
18.90
18.96
18.50
18.53
1,218,294
-0.39(-2.06%)
Jun 19, 2017
18.60
19.16
18.29
18.92
2,058,161
+0.22(+1.18%)
Jun 16, 2017
18.75
18.96
18.41
18.70
3,896,593
-0.09(-0.48%)
Jun 15, 2017
18.89
19.04
18.47
18.79
2,633,285
+0.07(+0.37%)
Jun 14, 2017
18.63
18.73
18.31
18.72
2,251,382
+0.19(+1.03%)
Jun 13, 2017
18.53
18.70
18.29
18.53
1,495,304
+0.03(+0.16%)
Jun 12, 2017
18.35
18.98
18.35
18.50
2,184,219
-0.01(-0.05%)
Jun 09, 2017
18.21
18.66
18.12
18.51
2,004,446
+0.31(+1.70%)
Jun 08, 2017
17.39
18.43
17.39
18.20
4,971,816
+0.69(+3.94%)
Jun 07, 2017
18.16
18.35
17.49
17.51
3,897,606
-0.65(-3.58%)
Jun 06, 2017
18.91
19.25
18.05
18.16
8,281,776
-1.67(-8.42%)
Jun 05, 2017
19.55
19.86
19.30
19.83
2,515,279
+0.27(+1.38%)
Jun 02, 2017
19.94
19.98
19.55
19.56
1,699,019
-0.38(-1.91%)
Jun 01, 2017
19.36
20.03
19.02
19.94
2,275,401
+0.61(+3.16%)
May 31, 2017
19.25
19.37
18.57
19.33
2,447,186
+0.07(+0.36%)
May 30, 2017
19.73
19.75
19.22
19.26
1,759,962
-0.51(-2.58%)
May 26, 2017
19.65
19.82
19.44
19.77
953,848
+0.10(+0.51%)
May 25, 2017
19.61
20.02
19.54
19.67
1,172,531
+0.16(+0.82%)
May 24, 2017
19.90
19.90
19.34
19.51
1,071,903
-0.08(-0.41%)
May 23, 2017
19.98
20.05
19.49
19.59
1,586,073
-0.42(-2.10%)
May 22, 2017
19.83
20.15
19.78
20.01
1,996,735
+0.19(+0.96%)
May 19, 2017
20.00
20.07
19.70
19.82
1,862,091
-0.14(-0.70%)
May 18, 2017
19.93
20.09
19.80
19.96
1,299,898
-0.04(-0.20%)
May 17, 2017
20.20
20.40
19.97
20.00
1,627,414
-0.38(-1.86%)
May 16, 2017
20.89
20.89
20.07
20.38
2,323,692
-0.54(-2.58%)
May 15, 2017
21.02
21.36
20.90
20.92
1,191,402
-0.09(-0.43%)
May 12, 2017
21.46
21.46
20.55
21.01
2,370,920
-0.49(-2.28%)
May 11, 2017
21.96
21.97
21.33
21.50
1,405,033
-0.58(-2.63%)
May 10, 2017
21.79
22.13
21.72
22.08
1,187,668
+0.21(+0.98%)
May 09, 2017
21.64
21.91
21.55
21.86
2,469,516
+0.23(+1.09%)
May 08, 2017
22.50
22.50
21.59
21.63
2,812,307
-0.88(-3.91%)
May 05, 2017
22.52
22.62
21.99
22.51
1,639,833
+0.02(+0.09%)
May 04, 2017
22.58
22.63
22.37
22.49
1,451,681
-0.05(-0.22%)
May 03, 2017
23.19
23.21
22.43
22.54
2,237,496
-0.69(-2.97%)
May 02, 2017
23.09
23.41
22.88
23.23
1,485,782
+0.16(+0.69%)
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
.