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 (%)
Sep 30, 2016
24.07
24.18
23.84
24.17
661,766
+0.15(+0.62%)
Sep 29, 2016
24.15
24.22
23.92
24.02
745,455
-0.09(-0.37%)
Sep 28, 2016
24.11
24.26
23.88
24.11
1,018,516
-0.06(-0.25%)
Sep 27, 2016
24.10
24.39
24.07
24.17
362,906
+0.04(+0.17%)
Sep 26, 2016
24.36
24.62
24.00
24.13
826,062
-0.23(-0.94%)
Sep 23, 2016
24.30
24.56
24.30
24.36
424,223
+0.14(+0.58%)
Sep 22, 2016
24.43
24.43
24.01
24.22
906,461
+0.00(+0.00%)
Sep 21, 2016
24.00
24.45
23.93
24.22
505,933
+0.25(+1.04%)
Sep 20, 2016
24.52
24.69
23.96
23.97
922,487
-0.47(-1.92%)
Sep 19, 2016
24.15
24.44
24.01
24.44
1,194,680
+0.43(+1.79%)
Sep 16, 2016
23.92
24.04
23.69
24.01
1,272,652
+0.02(+0.08%)
Sep 15, 2016
23.79
24.00
23.67
23.99
965,637
+0.09(+0.38%)
Sep 14, 2016
24.23
24.40
23.87
23.90
1,084,379
-0.27(-1.12%)
Sep 13, 2016
24.88
25.03
24.04
24.17
1,874,476
-0.88(-3.51%)
Sep 12, 2016
25.00
25.23
24.86
25.05
1,310,651
+0.04(+0.16%)
Sep 09, 2016
25.31
25.61
24.97
25.01
1,469,312
-0.36(-1.42%)
Sep 08, 2016
24.99
25.49
24.90
25.37
1,686,321
+0.18(+0.71%)
Sep 07, 2016
25.09
25.24
24.91
25.19
1,223,749
+0.04(+0.16%)
Sep 06, 2016
24.86
25.15
24.51
25.15
1,362,970
+0.74(+3.03%)
Sep 02, 2016
23.96
24.41
24.41
24.41
717,600
+0.22(+0.91%)
Sep 01, 2016
23.94
24.20
23.80
24.19
1,278,961
+0.23(+0.96%)
Aug 31, 2016
24.24
24.47
23.77
23.96
1,402,503
-0.25(-1.03%)
Aug 30, 2016
24.52
24.56
24.21
24.21
1,385,300
-0.40(-1.63%)
Aug 29, 2016
24.99
25.07
24.42
24.61
1,510,627
-0.41(-1.64%)
Aug 26, 2016
24.99
25.14
24.78
25.02
1,799,467
-0.02(-0.08%)
Aug 25, 2016
25.79
25.89
24.31
25.04
2,612,721
-1.15(-4.39%)
Aug 24, 2016
25.83
26.30
25.79
26.19
1,215,810
+0.31(+1.20%)
Aug 23, 2016
25.69
25.93
25.66
25.88
601,752
+0.25(+0.98%)
Aug 22, 2016
25.48
25.66
25.32
25.63
886,443
+0.13(+0.51%)
Aug 19, 2016
25.26
25.70
25.01
25.50
625,952
+0.10(+0.39%)
Aug 18, 2016
25.18
25.52
25.10
25.40
1,043,610
+0.26(+1.03%)
Aug 17, 2016
25.18
25.18
24.89
25.14
672,980
-0.20(-0.79%)
Aug 16, 2016
25.35
25.72
25.32
25.34
514,262
-0.10(-0.39%)
Aug 15, 2016
25.52
25.88
25.41
25.44
708,868
+0.04(+0.16%)
Aug 12, 2016
25.17
25.64
25.17
25.40
680,484
+0.25(+0.99%)
Aug 11, 2016
25.21
25.61
25.05
25.15
722,998
+0.19(+0.76%)
Aug 10, 2016
24.96
25.20
24.89
24.96
851,520
-0.02(-0.08%)
Aug 09, 2016
25.14
25.17
24.92
24.98
1,027,566
-0.23(-0.91%)
Aug 08, 2016
25.42
25.91
25.08
25.21
1,639,309
-0.21(-0.83%)
Aug 05, 2016
25.55
25.72
25.42
25.42
945,236
-0.10(-0.39%)
Aug 04, 2016
25.55
25.89
25.48
25.52
659,556
+0.02(+0.08%)
Aug 03, 2016
25.38
25.55
25.20
25.50
1,165,874
+0.01(+0.04%)
Aug 02, 2016
26.32
26.41
25.45
25.49
872,830
-0.80(-3.04%)
Aug 01, 2016
26.30
26.57
26.15
26.29
911,886
-0.07(-0.27%)
Jul 29, 2016
26.41
26.54
26.00
26.36
2,708,366
+0.02(+0.08%)
Jul 28, 2016
26.22
26.48
25.76
26.34
834,995
-0.12(-0.45%)
Jul 27, 2016
26.16
26.53
26.16
26.46
938,790
+0.22(+0.84%)
Jul 26, 2016
26.22
26.51
25.66
26.24
1,518,551
+0.00(+0.00%)
Jul 25, 2016
26.12
26.50
26.11
26.24
1,797,131
+0.20(+0.77%)
Jul 22, 2016
26.30
26.30
25.95
26.04
1,697,423
-0.04(-0.15%)
Jul 21, 2016
26.90
27.00
25.98
26.08
1,637,362
-0.82(-3.05%)
Jul 20, 2016
26.85
27.02
26.67
26.90
1,187,042
+0.31(+1.17%)
Jul 19, 2016
26.63
26.80
26.20
26.59
1,932,362
-0.97(-3.52%)
Jul 18, 2016
26.86
27.63
26.86
27.56
1,543,951
+0.75(+2.80%)
Jul 15, 2016
27.38
27.38
26.74
26.81
1,251,512
-0.38(-1.40%)
Jul 14, 2016
27.21
27.47
26.79
27.19
1,977,330
+0.06(+0.22%)
Jul 13, 2016
27.35
27.50
26.54
27.13
8,823,823
-1.75(-6.06%)
Jul 12, 2016
29.20
29.75
28.85
28.88
1,281,425
+0.04(+0.14%)
Jul 11, 2016
28.71
28.96
28.63
28.84
594,019
+0.15(+0.52%)
Jul 08, 2016
28.49
29.24
28.24
28.69
994,014
+0.45(+1.59%)
Jul 07, 2016
28.11
28.43
27.54
28.24
657,913
+0.59(+2.13%)
Jul 05, 2016
27.96
28.20
27.48
27.65
664,350
-0.37(-1.32%)
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
.