Canada Goose Holdings Inc (NY: GOOS )

40.98 USD -0.53 (-1.28%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.08 47.20 44.80 44.83 955,000 -1.53(-3.30%)
Feb 25, 2021 46.81 47.56 45.72 46.36 986,606 -0.38(-0.81%)
Feb 24, 2021 44.99 46.85 44.48 46.74 1,237,374 +1.88(+4.19%)
Feb 23, 2021 44.86 45.47 43.79 44.86 1,157,706 -0.60(-1.32%)
Feb 22, 2021 44.70 46.30 44.67 45.46 799,462 +0.36(+0.80%)
Feb 19, 2021 45.11 45.96 44.93 45.10 895,100 -0.23(-0.51%)
Feb 18, 2021 43.69 45.37 43.22 45.33 1,279,767 +1.80(+4.14%)
Feb 17, 2021 43.00 43.58 42.47 43.53 1,331,734 +0.53(+1.23%)
Feb 16, 2021 42.96 44.69 42.90 43.00 1,348,690 -0.05(-0.12%)
Feb 12, 2021 41.25 43.16 40.67 43.05 930,000 +1.65(+3.99%)
Feb 11, 2021 40.64 41.65 39.93 41.40 1,515,497 +0.62(+1.52%)
Feb 10, 2021 42.13 42.13 40.06 40.78 1,449,203 -1.10(-2.63%)
Feb 09, 2021 41.58 42.56 41.32 41.88 1,609,467 +0.35(+0.84%)
Feb 08, 2021 43.92 43.92 40.92 41.53 3,189,237 -1.91(-4.40%)
Feb 05, 2021 45.31 45.71 43.22 43.44 4,300,000 +0.54(+1.26%)
Feb 04, 2021 40.60 45.60 40.13 42.90 18,883,115 +7.73(+21.98%)
Feb 03, 2021 35.14 35.94 34.91 35.17 1,443,301 +0.25(+0.72%)
Feb 02, 2021 35.13 35.22 34.31 34.92 1,475,211 +0.30(+0.87%)
Feb 01, 2021 33.06 34.95 32.98 34.62 1,486,581 +1.16(+3.47%)
Jan 29, 2021 33.55 34.83 33.23 33.46 1,690,300 +0.01(+0.03%)
Jan 28, 2021 35.66 35.85 33.16 33.45 2,032,376 -2.27(-6.35%)
Jan 27, 2021 33.59 36.86 33.19 35.72 3,466,116 +1.70(+5.00%)
Jan 26, 2021 33.31 34.04 32.97 34.02 1,739,125 +1.20(+3.66%)
Jan 25, 2021 31.78 33.18 31.71 32.82 1,711,427 +0.82(+2.56%)
Jan 22, 2021 31.42 32.08 31.30 32.00 936,100 +0.34(+1.07%)
Jan 21, 2021 33.37 33.51 31.46 31.66 2,505,146 -1.83(-5.46%)
Jan 20, 2021 34.86 35.35 33.43 33.49 2,194,247 -1.01(-2.93%)
Jan 19, 2021 33.70 34.80 33.02 34.50 1,992,112 +0.70(+2.07%)
Jan 15, 2021 33.65 33.95 33.20 33.80 3,112,500 -0.35(-1.02%)
Jan 14, 2021 32.32 34.19 32.25 34.15 1,958,970 +1.65(+5.08%)
Jan 13, 2021 32.28 32.64 31.72 32.50 1,228,032 -0.07(-0.21%)
Jan 12, 2021 32.10 32.64 31.27 32.57 1,602,459 +0.99(+3.13%)
Jan 11, 2021 30.11 32.07 29.88 31.58 1,428,334 +1.19(+3.92%)
Jan 08, 2021 29.85 30.56 29.57 30.39 1,056,000 +0.64(+2.15%)
Jan 07, 2021 29.60 29.89 29.32 29.75 1,356,559 +0.33(+1.12%)
Jan 06, 2021 29.00 29.97 28.68 29.42 2,180,067 +0.97(+3.41%)
Jan 05, 2021 28.64 28.88 28.10 28.45 1,748,883 -0.65(-2.23%)
Jan 04, 2021 29.72 29.94 28.68 29.10 1,527,569 -0.67(-2.25%)
Dec 31, 2020 29.77 29.77 29.77 1,164,547 -0.29(-0.96%)
Dec 30, 2020 29.91 30.18 29.56 30.06 1,164,547 +0.31(+1.04%)
Dec 29, 2020 30.55 30.67 29.09 29.75 1,512,470 -0.53(-1.75%)
Dec 28, 2020 31.08 31.08 29.93 30.28 1,109,697 -0.57(-1.85%)
Dec 24, 2020 31.04 31.11 30.58 30.85 427,900 +0.03(+0.10%)
Dec 23, 2020 30.76 31.26 30.38 30.82 1,203,147 +0.28(+0.92%)
Dec 22, 2020 32.00 32.08 30.51 30.54 1,665,851 -1.47(-4.59%)
Dec 21, 2020 31.59 32.53 31.49 32.01 1,587,608 -0.39(-1.20%)
Dec 18, 2020 31.62 32.75 31.38 32.40 1,422,800 +0.82(+2.60%)
Dec 17, 2020 31.66 32.16 31.32 31.58 1,264,374 +0.08(+0.25%)
Dec 16, 2020 31.92 32.00 31.27 31.50 1,092,940 -0.17(-0.54%)
Dec 15, 2020 30.39 31.73 30.33 31.67 1,632,219 +1.33(+4.38%)
Dec 14, 2020 30.65 31.16 30.25 30.34 1,529,014 -0.31(-1.01%)
Dec 11, 2020 31.04 31.28 30.06 30.65 1,326,300 -0.55(-1.76%)
Dec 10, 2020 31.69 32.05 30.85 31.20 2,011,332 -1.03(-3.20%)
Dec 09, 2020 33.72 33.85 32.19 32.23 1,635,995 -1.44(-4.28%)
Dec 08, 2020 33.65 33.90 32.72 33.67 1,105,539 -0.11(-0.33%)
Dec 07, 2020 32.01 34.08 31.71 33.78 1,894,126 +1.70(+5.30%)
Dec 04, 2020 32.25 32.44 31.73 32.08 1,178,600 -0.08(-0.25%)
Dec 03, 2020 32.50 33.12 32.10 32.16 1,475,297 -0.33(-1.02%)
Dec 02, 2020 32.95 32.95 32.15 32.49 1,168,927 -0.54(-1.63%)
Dec 01, 2020 33.49 33.60 32.96 33.03 1,247,281 -0.21(-0.63%)
Nov 30, 2020 34.04 34.18 32.89 33.24 1,878,143 -0.81(-2.38%)
Nov 27, 2020 35.48 35.62 33.64 34.05 1,437,800 -1.55(-4.35%)
Nov 25, 2020 35.75 37.43 35.13 35.60 4,527,800 -3.05(-7.89%)
Nov 24, 2020 36.60 39.32 36.55 38.65 3,417,095 +2.93(+8.20%)
Nov 23, 2020 34.96 35.85 34.80 35.72 781,735 +0.95(+2.73%)
Nov 20, 2020 35.06 35.38 33.97 34.77 1,224,300 -0.91(-2.55%)
Nov 19, 2020 35.50 36.05 35.15 35.68 789,284 +0.03(+0.08%)
Nov 18, 2020 34.57 35.75 34.42 35.65 1,148,611 +1.23(+3.57%)
Nov 17, 2020 33.55 34.70 33.42 34.42 1,100,431 +0.60(+1.77%)
Nov 16, 2020 34.51 34.88 32.97 33.82 1,366,391 -0.08(-0.24%)
Nov 13, 2020 34.12 34.27 33.19 33.90 920,500 -0.05(-0.15%)
Nov 12, 2020 33.71 34.37 33.69 33.95 604,071 -0.02(-0.06%)
Nov 11, 2020 35.26 35.37 33.70 33.97 778,487 -1.08(-3.08%)
Nov 10, 2020 34.49 35.40 34.17 35.05 745,018 +0.16(+0.46%)
Nov 09, 2020 34.61 36.89 34.21 34.89 2,139,001 +2.71(+8.42%)
Nov 06, 2020 32.99 33.29 31.92 32.18 1,616,800 -0.85(-2.57%)
Nov 05, 2020 33.20 34.68 31.75 33.03 2,266,151 +0.12(+0.36%)
Nov 04, 2020 32.11 33.02 31.59 32.91 1,382,059 +1.08(+3.39%)
Nov 03, 2020 31.75 32.01 31.12 31.83 921,607 +0.52(+1.66%)
Nov 02, 2020 31.46 31.96 30.78 31.31 1,521,589 +0.13(+0.42%)
Oct 30, 2020 32.75 32.98 30.75 31.18 2,087,700 -2.03(-6.11%)
Oct 29, 2020 33.00 33.47 32.38 33.21 1,029,304 +0.32(+0.97%)
Oct 28, 2020 33.00 33.34 32.41 32.89 887,944 -0.81(-2.40%)
Oct 27, 2020 34.10 34.55 33.58 33.70 617,126 +0.23(+0.69%)
Oct 26, 2020 34.96 35.13 33.14 33.47 1,165,097 -2.04(-5.74%)
Oct 23, 2020 36.60 36.60 35.22 35.51 674,600 -0.63(-1.74%)
Oct 22, 2020 36.17 36.67 35.46 36.14 771,592 -0.02(-0.06%)
Oct 21, 2020 36.03 36.75 35.85 36.16 888,239 +0.27(+0.75%)
Oct 20, 2020 35.60 36.51 35.46 35.89 946,237 +0.70(+1.99%)
Oct 19, 2020 35.16 35.85 35.00 35.19 785,314 +0.03(+0.09%)
Oct 16, 2020 35.31 35.44 34.54 35.16 715,400 -0.05(-0.14%)
Oct 15, 2020 33.62 35.45 33.46 35.21 848,071 +0.91(+2.65%)
Oct 14, 2020 34.46 35.13 34.03 34.30 674,534 -0.25(-0.72%)
Oct 13, 2020 35.35 35.79 34.25 34.55 1,069,207 -0.86(-2.43%)
Oct 12, 2020 35.87 35.99 34.97 35.41 734,923 -0.46(-1.28%)
Oct 09, 2020 36.00 36.06 35.11 35.87 986,600 +0.21(+0.59%)
Oct 08, 2020 34.50 35.82 34.50 35.66 1,245,156 +1.37(+4.00%)
Oct 07, 2020 33.68 34.57 33.65 34.29 1,075,201 +1.29(+3.91%)
Oct 06, 2020 33.80 33.96 32.87 33.00 1,179,086 -0.70(-2.08%)
Oct 05, 2020 33.28 33.78 32.91 33.70 834,604 +0.65(+1.97%)
Oct 02, 2020 32.09 33.29 32.02 33.05 1,312,400 -0.15(-0.45%)
Oct 01, 2020 32.48 33.73 32.32 33.20 2,209,691 +1.03(+3.20%)
Sep 30, 2020 31.20 33.29 30.93 32.17 4,508,919 +2.49(+8.39%)
Sep 29, 2020 29.89 30.25 29.37 29.68 952,595 -0.15(-0.50%)
Sep 28, 2020 29.98 30.43 29.41 29.83 1,066,858 +0.44(+1.50%)
Sep 25, 2020 28.32 29.45 28.32 29.39 730,700 +0.90(+3.16%)
Sep 24, 2020 28.86 29.03 27.95 28.49 942,344 -0.67(-2.30%)
Sep 23, 2020 29.18 30.64 28.84 29.16 2,471,355 +0.55(+1.92%)
Sep 22, 2020 28.49 28.73 27.88 28.61 1,036,175 +0.42(+1.49%)
Sep 21, 2020 28.60 28.64 27.59 28.19 1,097,197 -1.08(-3.69%)
Sep 18, 2020 29.06 29.71 28.52 29.27 1,413,000 +0.54(+1.88%)
Sep 17, 2020 28.10 28.78 27.64 28.73 734,883 +0.22(+0.77%)
Sep 16, 2020 27.86 28.80 27.75 28.51 1,514,056 +0.85(+3.07%)
Sep 15, 2020 27.30 27.90 26.74 27.66 1,188,202 +0.65(+2.41%)
Sep 14, 2020 25.84 27.28 25.82 27.01 1,258,307 +1.37(+5.34%)
Sep 11, 2020 25.52 25.87 25.24 25.64 701,400 +0.46(+1.83%)
Sep 10, 2020 25.26 25.70 24.96 25.18 832,056 +0.08(+0.32%)
Sep 09, 2020 25.00 25.30 24.68 25.10 774,055 +0.31(+1.25%)
Sep 08, 2020 24.63 25.30 24.00 24.79 872,768 -0.39(-1.55%)
Sep 04, 2020 25.79 25.90 24.35 25.18 1,095,900 -0.41(-1.60%)
Sep 03, 2020 26.54 26.73 25.25 25.59 1,367,008 -0.93(-3.51%)
Sep 02, 2020 25.12 26.61 25.12 26.52 1,608,069 +1.60(+6.42%)
Sep 01, 2020 24.43 24.98 24.25 24.92 774,695 +0.43(+1.76%)
Aug 31, 2020 25.19 25.21 24.43 24.49 452,816 -0.66(-2.62%)
Aug 28, 2020 24.31 25.16 24.30 25.15 1,036,800 +0.84(+3.46%)
Aug 27, 2020 24.31 24.92 24.18 24.31 901,166 +0.21(+0.87%)
Aug 26, 2020 23.99 24.17 23.64 24.10 839,606 +0.18(+0.75%)
Aug 25, 2020 23.46 24.14 23.38 23.92 1,142,112 +0.59(+2.53%)
Aug 24, 2020 22.91 23.38 22.86 23.33 709,110 +0.52(+2.28%)
Aug 21, 2020 22.56 23.01 22.52 22.81 673,100 +0.32(+1.42%)
Aug 20, 2020 22.25 22.60 22.14 22.49 559,306 +0.00(+0.00%)
Aug 19, 2020 23.16 23.21 22.42 22.49 1,365,103 -0.67(-2.89%)
Aug 18, 2020 23.38 23.46 22.83 23.16 1,545,379 -0.13(-0.56%)
Aug 17, 2020 23.80 23.99 23.03 23.29 1,464,723 -0.50(-2.10%)
Aug 14, 2020 23.63 24.06 23.51 23.79 777,800 +0.16(+0.68%)
Aug 13, 2020 23.25 24.47 23.21 23.63 1,619,256 +0.42(+1.81%)
Aug 12, 2020 23.61 24.01 22.74 23.21 2,656,684 -0.30(-1.28%)
Aug 11, 2020 22.60 24.45 22.59 23.51 4,152,342 -1.30(-5.24%)
Aug 10, 2020 24.21 24.92 23.94 24.81 1,560,300 +0.88(+3.68%)
Aug 07, 2020 23.17 23.96 22.82 23.93 856,200 +0.73(+3.15%)
Aug 06, 2020 22.71 23.32 22.52 23.20 1,298,034 +0.37(+1.62%)
Aug 05, 2020 22.61 23.05 22.47 22.83 1,107,548 +0.47(+2.10%)
Aug 04, 2020 22.40 22.61 22.10 22.36 702,505 -0.11(-0.49%)
Aug 03, 2020 22.33 22.82 22.02 22.47 826,690 +0.19(+0.85%)
Jul 31, 2020 22.61 22.95 22.16 22.28 648,800 -0.50(-2.19%)
Jul 30, 2020 22.68 23.23 22.31 22.78 742,280 -0.25(-1.09%)
Jul 29, 2020 23.57 23.70 22.66 23.03 1,107,548 -0.39(-1.67%)
Jul 28, 2020 23.00 23.58 22.82 23.42 929,922 +0.31(+1.34%)
Jul 27, 2020 23.18 23.34 22.61 23.11 883,450 -0.10(-0.43%)
Jul 24, 2020 23.08 23.51 22.74 23.21 817,600 +0.01(+0.04%)
Jul 23, 2020 23.29 23.61 22.80 23.20 1,472,236 -0.09(-0.39%)
Jul 22, 2020 22.91 23.88 22.74 23.29 1,577,639 +0.66(+2.92%)
Jul 21, 2020 22.93 23.00 22.48 22.63 691,375 +0.06(+0.27%)
Jul 20, 2020 22.59 22.92 22.33 22.57 802,776 -0.10(-0.44%)
Jul 17, 2020 23.53 23.64 22.67 22.67 656,200 -0.70(-3.00%)
Jul 16, 2020 23.70 24.05 23.14 23.37 1,787,032 -0.63(-2.62%)
Jul 15, 2020 23.18 24.08 23.00 24.00 1,786,036 +1.44(+6.38%)
Jul 14, 2020 22.03 22.58 21.52 22.56 636,632 +0.44(+1.99%)
Jul 13, 2020 22.78 22.92 22.08 22.12 611,803 -0.48(-2.12%)
Jul 10, 2020 22.17 22.60 21.96 22.60 680,400 +0.34(+1.53%)
Jul 09, 2020 21.96 22.31 21.38 22.26 1,696,797 +0.15(+0.68%)
Jul 08, 2020 22.12 22.45 21.66 22.11 777,536 +0.07(+0.32%)
Jul 07, 2020 23.10 23.22 21.93 22.04 858,714 -1.41(-6.01%)
Jul 06, 2020 23.58 23.70 22.78 23.45 1,256,079 +0.36(+1.56%)
Jul 02, 2020 23.50 23.87 23.08 23.09 433,000 +0.04(+0.17%)
Jul 01, 2020 23.01 23.56 22.62 23.05 651,391 -0.12(-0.52%)
Jun 30, 2020 22.79 23.31 22.48 23.17 1,219,217 +0.30(+1.31%)
Jun 29, 2020 22.44 22.94 22.04 22.87 664,173 +0.57(+2.56%)
Jun 26, 2020 22.75 23.14 22.28 22.30 762,100 -0.74(-3.21%)
Jun 25, 2020 22.68 23.20 22.43 23.04 1,141,752 +0.07(+0.30%)
Jun 24, 2020 24.30 24.55 22.66 22.97 842,066 -1.72(-6.97%)
Jun 23, 2020 24.77 24.97 24.11 24.69 1,126,947 +0.34(+1.40%)
Jun 22, 2020 23.80 24.40 23.59 24.35 707,358 +0.49(+2.05%)
Jun 19, 2020 24.64 24.76 23.78 23.86 692,900 -0.39(-1.61%)
Jun 18, 2020 23.60 24.43 23.60 24.25 825,618 +0.30(+1.25%)
Jun 17, 2020 24.00 24.15 23.55 23.95 650,617 -0.03(-0.13%)
Jun 16, 2020 24.50 24.66 23.34 23.98 1,200,439 +0.59(+2.52%)
Jun 15, 2020 22.22 23.75 22.00 23.39 1,686,882 +0.43(+1.87%)
Jun 12, 2020 23.35 23.39 22.36 22.96 1,916,300 +0.46(+2.04%)
Jun 11, 2020 22.85 24.04 22.30 22.50 1,671,078 -1.99(-8.13%)
Jun 10, 2020 25.60 25.97 24.48 24.49 1,196,990 -1.40(-5.41%)
Jun 09, 2020 25.77 26.11 25.42 25.89 992,167 -0.55(-2.08%)
Jun 08, 2020 27.03 27.18 25.91 26.44 1,782,111 +1.10(+4.34%)
Jun 05, 2020 25.82 27.56 25.13 25.34 3,412,100 +0.68(+2.76%)
Jun 04, 2020 25.29 25.48 24.05 24.66 3,009,562 -0.76(-2.99%)
Jun 03, 2020 23.00 25.65 22.90 25.42 6,633,604 +3.83(+17.74%)
Jun 02, 2020 20.98 21.87 20.76 21.59 4,403,232 +0.86(+4.15%)
Jun 01, 2020 19.41 20.99 19.32 20.73 2,028,561 +1.21(+6.20%)
May 29, 2020 19.83 20.00 19.32 19.52 3,112,900 -0.46(-2.30%)
May 28, 2020 21.50 21.52 19.88 19.98 2,226,140 -1.40(-6.55%)
May 27, 2020 21.20 21.48 20.44 21.38 1,891,250 +0.61(+2.94%)
May 26, 2020 21.30 21.35 20.45 20.77 1,753,175 +0.17(+0.83%)
May 22, 2020 20.88 21.16 20.30 20.60 808,500 -0.42(-2.00%)
May 21, 2020 20.32 21.30 20.02 21.02 1,012,219 +0.63(+3.09%)
May 20, 2020 20.81 21.19 20.19 20.39 870,440 -0.20(-0.97%)
May 19, 2020 20.48 20.98 19.86 20.59 1,109,467 +0.00(+0.00%)
May 18, 2020 20.40 21.14 20.20 20.59 1,288,911 +1.37(+7.13%)
May 15, 2020 19.50 19.74 18.52 19.22 1,861,200 -1.48(-7.15%)
May 14, 2020 20.30 20.85 19.37 20.70 1,121,553 +0.05(+0.24%)
May 13, 2020 21.93 22.07 20.15 20.65 1,296,975 -1.46(-6.60%)
May 12, 2020 22.45 22.93 22.06 22.11 1,606,746 -0.21(-0.94%)
May 11, 2020 22.49 22.49 21.56 22.32 1,337,754 -0.49(-2.15%)
May 08, 2020 23.01 23.42 22.72 22.81 1,418,600 +0.18(+0.80%)
May 07, 2020 21.99 23.00 21.99 22.63 1,166,428 +0.78(+3.57%)
May 06, 2020 22.80 23.12 21.69 21.85 1,442,797 -0.95(-4.17%)
May 05, 2020 23.40 23.76 22.67 22.80 825,250 -0.13(-0.57%)
May 04, 2020 22.39 23.42 22.02 22.93 1,183,148 +0.22(+0.97%)
May 01, 2020 23.08 23.23 22.30 22.71 1,263,900 -1.14(-4.78%)
Apr 30, 2020 24.67 24.99 23.56 23.85 1,281,084 -1.14(-4.56%)
Apr 29, 2020 24.50 25.64 24.10 24.99 1,540,241 +1.36(+5.76%)
Apr 28, 2020 24.23 24.73 22.77 23.63 1,711,737 -0.06(-0.25%)
Apr 27, 2020 22.11 23.84 21.98 23.69 1,458,171 +1.94(+8.92%)
Apr 24, 2020 22.19 22.19 21.52 21.75 1,216,000 -0.07(-0.32%)
Apr 23, 2020 21.98 22.55 21.77 21.82 1,056,150 -0.06(-0.27%)
Apr 22, 2020 21.54 22.01 21.45 21.88 727,292 +0.72(+3.40%)
Apr 21, 2020 21.31 22.20 21.10 21.16 694,883 -0.91(-4.12%)
Apr 20, 2020 21.93 23.23 21.71 22.07 1,143,266 -0.20(-0.90%)
Apr 17, 2020 21.81 22.35 21.27 22.27 1,086,700 +1.65(+8.00%)
Apr 16, 2020 21.53 21.70 20.51 20.62 1,673,310 -0.84(-3.91%)
Apr 15, 2020 21.43 21.84 21.10 21.46 1,783,397 -0.61(-2.76%)
Apr 14, 2020 21.51 22.52 21.51 22.07 1,013,773 +0.81(+3.81%)
Apr 13, 2020 22.19 22.23 20.66 21.26 984,630 -0.75(-3.41%)
Apr 09, 2020 21.76 22.42 21.44 22.01 1,196,900 +0.83(+3.92%)
Apr 08, 2020 20.82 21.59 20.38 21.18 1,267,318 +0.90(+4.44%)
Apr 07, 2020 22.13 22.78 20.16 20.28 2,994,372 -0.41(-1.98%)
Apr 06, 2020 19.19 20.79 18.73 20.69 1,341,904 +2.44(+13.37%)
Apr 03, 2020 18.00 18.35 17.52 18.25 1,666,000 +0.08(+0.44%)
Apr 02, 2020 18.25 19.15 17.84 18.17 2,293,748 -0.12(-0.66%)
Apr 01, 2020 18.78 19.61 18.22 18.29 1,666,643 -1.60(-8.04%)
Mar 31, 2020 20.33 20.83 19.77 19.89 1,581,744 -0.41(-2.02%)
Mar 30, 2020 20.57 21.02 19.80 20.30 1,001,030 +0.08(+0.40%)
Mar 27, 2020 19.20 20.71 18.57 20.22 1,422,700 -0.43(-2.08%)
Mar 26, 2020 19.88 21.82 19.75 20.65 1,888,735 +1.06(+5.41%)
Mar 25, 2020 19.03 20.20 17.96 19.59 2,601,064 +0.86(+4.59%)
Mar 24, 2020 16.92 19.23 16.77 18.73 2,063,767 +2.77(+17.36%)
Mar 23, 2020 15.40 16.18 14.80 15.96 2,987,899 +0.95(+6.33%)
Mar 20, 2020 16.51 16.51 14.80 15.01 3,654,800 -0.49(-3.16%)
Mar 19, 2020 15.71 17.20 15.38 15.50 3,581,413 -0.60(-3.73%)
Mar 18, 2020 15.24 16.88 14.85 16.10 2,195,810 -0.35(-2.13%)
Mar 17, 2020 15.41 16.56 12.94 16.45 7,222,624 +1.59(+10.70%)
Mar 16, 2020 15.46 15.86 14.50 14.86 5,676,613 -2.73(-15.52%)
Mar 13, 2020 18.10 18.76 16.11 17.59 7,611,100 +0.59(+3.47%)
Mar 12, 2020 16.94 19.30 16.82 17.00 6,644,743 -2.74(-13.88%)
Mar 11, 2020 21.54 21.54 19.56 19.74 4,063,619 -2.26(-10.27%)
Mar 10, 2020 23.02 23.41 21.88 22.00 3,844,522 -0.26(-1.17%)
Mar 09, 2020 22.30 23.80 21.52 22.26 4,694,752 -2.72(-10.89%)
Mar 06, 2020 24.62 25.40 24.06 24.98 4,637,500 -0.38(-1.50%)
Mar 05, 2020 26.15 26.40 25.10 25.36 2,671,670 -1.47(-5.48%)
Mar 04, 2020 27.00 27.21 26.22 26.83 2,725,359 +0.29(+1.09%)
Mar 03, 2020 27.79 28.20 26.23 26.54 1,573,880 -0.95(-3.46%)
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.