G-III Apparel Gp (NQ: GIII )

27.80 USD -1.60 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.02 31.19 29.95 30.80 1,203,352 +0.95(+3.18%)
Nov 29, 2017 28.91 30.09 28.81 29.85 833,827 +1.03(+3.57%)
Nov 28, 2017 27.29 29.08 27.22 28.82 752,861 +1.57(+5.76%)
Nov 27, 2017 26.89 27.37 26.89 27.25 560,447 +0.44(+1.64%)
Nov 24, 2017 27.06 27.11 26.64 26.81 177,947 -0.21(-0.78%)
Nov 22, 2017 27.05 27.73 26.60 27.02 720,739 +0.02(+0.07%)
Nov 21, 2017 27.69 27.97 26.54 27.00 768,107 -0.63(-2.28%)
Nov 20, 2017 26.78 27.77 26.65 27.63 757,796 +0.91(+3.41%)
Nov 17, 2017 25.70 26.92 25.61 26.72 909,084 +1.24(+4.87%)
Nov 16, 2017 24.90 25.86 24.78 25.48 402,435 +0.72(+2.91%)
Nov 15, 2017 24.82 25.02 24.47 24.76 419,979 -0.26(-1.04%)
Nov 14, 2017 24.96 25.11 24.59 25.02 294,403 -0.10(-0.40%)
Nov 13, 2017 25.02 25.36 24.86 25.12 415,943 -0.10(-0.40%)
Nov 10, 2017 24.38 25.88 24.38 25.22 689,846 +0.90(+3.70%)
Nov 09, 2017 23.58 24.45 23.37 24.32 335,445 +0.74(+3.14%)
Nov 08, 2017 23.50 23.88 23.19 23.58 508,538 +0.07(+0.30%)
Nov 07, 2017 24.60 24.60 23.40 23.51 655,805 -0.90(-3.69%)
Nov 06, 2017 24.63 24.93 24.35 24.41 319,935 -0.12(-0.49%)
Nov 03, 2017 25.04 25.26 24.49 24.53 382,568 -0.52(-2.08%)
Nov 02, 2017 25.11 25.58 24.67 25.05 347,468 -0.01(-0.04%)
Nov 01, 2017 25.35 25.56 24.66 25.06 531,275 -0.28(-1.10%)
Oct 31, 2017 25.39 25.59 25.09 25.34 424,997 -0.06(-0.24%)
Oct 30, 2017 26.05 26.05 25.19 25.40 383,119 -0.73(-2.79%)
Oct 27, 2017 26.02 26.26 25.71 26.13 582,348 -0.04(-0.15%)
Oct 26, 2017 26.62 26.83 26.08 26.17 333,118 -0.47(-1.76%)
Oct 25, 2017 26.71 26.97 26.22 26.64 435,031 +0.00(+0.00%)
Oct 24, 2017 26.59 26.78 26.33 26.64 473,668 +0.09(+0.34%)
Oct 23, 2017 26.19 27.31 26.19 26.55 791,123 +0.39(+1.49%)
Oct 20, 2017 26.44 26.83 26.13 26.16 505,992 -0.08(-0.30%)
Oct 19, 2017 25.94 26.44 25.85 26.24 395,665 +0.22(+0.85%)
Oct 18, 2017 26.19 26.55 25.89 26.02 442,796 +0.00(+0.00%)
Oct 17, 2017 25.71 26.55 25.71 26.02 662,709 +0.28(+1.09%)
Oct 16, 2017 25.42 26.07 25.31 25.74 432,005 +0.33(+1.30%)
Oct 13, 2017 25.70 26.03 25.38 25.41 670,682 -0.62(-2.38%)
Oct 12, 2017 26.46 26.52 25.68 26.03 850,188 -0.58(-2.18%)
Oct 11, 2017 27.00 27.19 26.24 26.61 941,483 -1.14(-4.11%)
Oct 10, 2017 27.67 28.07 27.58 27.75 596,638 +0.14(+0.51%)
Oct 09, 2017 28.49 28.67 27.52 27.61 555,440 -0.96(-3.36%)
Oct 06, 2017 28.97 29.01 28.26 28.57 542,485 -0.41(-1.41%)
Oct 05, 2017 29.11 29.29 28.80 28.98 654,509 -0.11(-0.38%)
Oct 04, 2017 29.31 29.56 29.01 29.09 278,511 -0.14(-0.48%)
Oct 03, 2017 29.51 29.59 29.19 29.23 308,073 -0.26(-0.88%)
Oct 02, 2017 29.01 29.50 28.61 29.49 494,379 +0.47(+1.62%)
Sep 29, 2017 29.36 29.54 28.99 29.02 545,413 -0.23(-0.79%)
Sep 28, 2017 29.18 29.51 28.81 29.25 898,556 +0.19(+0.65%)
Sep 27, 2017 28.66 29.14 28.04 29.06 496,714 +0.40(+1.40%)
Sep 26, 2017 28.29 28.98 28.29 28.66 621,376 +0.36(+1.27%)
Sep 25, 2017 28.93 28.22 28.30 660,193 +0.08(+0.28%)
Sep 22, 2017 28.14 28.77 27.75 28.22 832,987 +0.17(+0.61%)
Sep 21, 2017 28.13 28.38 27.53 28.05 1,129,454 -0.12(-0.43%)
Sep 20, 2017 28.80 28.99 28.11 28.17 804,889 -0.98(-3.36%)
Sep 19, 2017 29.38 29.70 29.09 29.15 339,139 -0.26(-0.88%)
Sep 18, 2017 30.01 30.07 29.29 29.41 474,149 -0.59(-1.97%)
Sep 15, 2017 29.37 30.03 29.06 30.00 1,006,960 +0.52(+1.76%)
Sep 14, 2017 29.74 29.74 28.85 29.48 596,694 -0.27(-0.91%)
Sep 13, 2017 29.15 30.00 29.15 29.75 769,732 +0.62(+2.13%)
Sep 12, 2017 28.88 29.33 28.68 29.13 1,017,304 +0.15(+0.52%)
Sep 11, 2017 29.40 29.68 28.79 28.98 919,950 -0.31(-1.06%)
Sep 08, 2017 30.13 30.44 29.18 29.29 941,276 -1.09(-3.59%)
Sep 07, 2017 30.62 30.78 30.15 30.38 1,275,259 +0.09(+0.30%)
Sep 06, 2017 29.30 31.19 28.30 30.29 3,879,162 +2.75(+9.99%)
Sep 05, 2017 27.65 28.06 27.29 27.54 1,346,877 -0.12(-0.43%)
Sep 01, 2017 27.49 27.91 27.40 27.66 586,724 +0.16(+0.58%)
Aug 31, 2017 27.28 27.51 26.69 27.50 477,843 +0.39(+1.44%)
Aug 30, 2017 27.00 27.23 26.66 27.11 535,316 +0.14(+0.52%)
Aug 29, 2017 26.61 27.01 26.05 26.97 472,619 +0.20(+0.75%)
Aug 28, 2017 27.03 27.62 26.53 26.77 539,626 -0.43(-1.58%)
Aug 25, 2017 26.99 27.89 26.96 27.20 794,533 +0.22(+0.82%)
Aug 24, 2017 26.00 28.07 26.00 26.98 2,213,763 +1.88(+7.49%)
Aug 23, 2017 25.21 25.88 24.53 25.10 1,265,426 +1.07(+4.45%)
Aug 22, 2017 24.10 24.26 23.55 24.03 514,441 +0.08(+0.33%)
Aug 21, 2017 23.90 24.01 23.03 23.95 568,318 +0.01(+0.04%)
Aug 18, 2017 23.28 24.77 22.66 23.94 990,600 +0.53(+2.26%)
Aug 17, 2017 24.15 24.31 23.37 23.41 463,262 -0.75(-3.10%)
Aug 16, 2017 24.04 24.99 23.99 24.16 725,108 +0.06(+0.25%)
Aug 15, 2017 26.38 26.38 23.89 24.10 921,526 -2.47(-9.30%)
Aug 14, 2017 26.60 26.92 25.78 26.57 226,700 +0.14(+0.53%)
Aug 11, 2017 26.18 26.66 25.97 26.43 428,213 +0.24(+0.92%)
Aug 10, 2017 26.59 27.11 26.16 26.19 435,293 -0.61(-2.28%)
Aug 09, 2017 27.09 27.37 26.15 26.80 615,742 -0.61(-2.23%)
Aug 08, 2017 27.32 28.40 27.15 27.41 937,890 +0.33(+1.22%)
Aug 07, 2017 27.05 27.85 26.34 27.08 920,335 +0.15(+0.56%)
Aug 04, 2017 26.70 27.28 25.52 26.93 732,646 +0.39(+1.47%)
Aug 03, 2017 26.04 26.79 25.95 26.54 462,755 +0.49(+1.88%)
Aug 02, 2017 26.43 26.99 25.90 26.05 255,836 -0.37(-1.40%)
Aug 01, 2017 26.01 26.50 25.78 26.42 281,560 +0.39(+1.50%)
Jul 31, 2017 26.10 26.27 25.64 26.03 325,880 +0.06(+0.23%)
Jul 28, 2017 25.73 26.12 25.46 25.97 438,671 +0.09(+0.35%)
Jul 27, 2017 25.29 26.07 25.00 25.88 831,645 +0.67(+2.66%)
Jul 26, 2017 25.21 25.65 25.06 25.21 606,402 +0.04(+0.16%)
Jul 25, 2017 24.53 25.52 24.31 25.17 723,276 +0.69(+2.82%)
Jul 24, 2017 24.83 24.86 24.31 24.48 686,491 -0.41(-1.65%)
Jul 21, 2017 24.73 24.90 24.33 24.89 830,739 +0.33(+1.34%)
Jul 20, 2017 24.01 24.83 24.01 24.56 591,789 +0.60(+2.50%)
Jul 19, 2017 23.50 24.32 23.48 23.96 472,598 +0.42(+1.78%)
Jul 18, 2017 23.72 23.97 23.28 23.54 711,479 -0.20(-0.84%)
Jul 17, 2017 23.40 24.19 23.14 23.74 740,449 +0.53(+2.28%)
Jul 14, 2017 23.06 23.50 23.04 23.21 730,145 +0.24(+1.04%)
Jul 13, 2017 22.33 23.19 21.85 22.97 1,017,799 +0.65(+2.91%)
Jul 12, 2017 22.68 23.15 22.03 22.32 703,175 -0.12(-0.53%)
Jul 11, 2017 22.27 22.58 21.69 22.44 922,161 +0.08(+0.36%)
Jul 10, 2017 22.64 22.77 22.04 22.36 741,968 -0.41(-1.80%)
Jul 07, 2017 23.14 23.14 22.66 22.77 795,268 -0.44(-1.90%)
Jul 06, 2017 24.53 24.74 23.04 23.21 1,076,022 -1.57(-6.34%)
Jul 05, 2017 25.42 26.18 24.72 24.78 423,532 -0.77(-3.01%)
Jul 03, 2017 25.09 25.99 25.09 25.55 295,826 +0.60(+2.40%)
Jun 30, 2017 25.64 25.64 24.71 24.95 1,405,162 -0.24(-0.95%)
Jun 29, 2017 25.39 26.22 25.15 25.19 669,805 -0.13(-0.51%)
Jun 28, 2017 25.30 26.01 25.20 25.32 638,209 +0.03(+0.12%)
Jun 27, 2017 24.81 25.50 24.81 25.29 781,745 +0.40(+1.61%)
Jun 26, 2017 24.54 25.24 24.44 24.89 1,113,388 +0.43(+1.76%)
Jun 23, 2017 24.32 24.61 23.93 24.46 1,943,717 +0.03(+0.12%)
Jun 22, 2017 24.20 24.72 23.95 24.43 590,331 +0.25(+1.03%)
Jun 21, 2017 24.61 24.97 23.93 24.18 448,686 -0.54(-2.18%)
Jun 20, 2017 25.51 25.68 24.48 24.72 472,425 -0.81(-3.17%)
Jun 19, 2017 25.46 25.70 24.95 25.53 529,313 +0.23(+0.91%)
Jun 16, 2017 25.47 25.65 24.89 25.30 961,177 -0.48(-1.86%)
Jun 15, 2017 25.58 25.92 24.91 25.78 653,363 -0.38(-1.45%)
Jun 14, 2017 25.76 26.23 24.84 26.16 922,301 +0.35(+1.36%)
Jun 13, 2017 25.55 26.06 24.65 25.81 1,101,263 +0.18(+0.70%)
Jun 12, 2017 25.61 26.66 25.53 25.63 1,451,175 -0.21(-0.81%)
Jun 09, 2017 24.41 26.32 24.40 25.84 1,373,173 +1.62(+6.69%)
Jun 08, 2017 24.49 25.23 24.21 24.22 1,284,757 -0.28(-1.14%)
Jun 07, 2017 23.31 24.80 22.85 24.50 2,627,494 +1.58(+6.89%)
Jun 06, 2017 25.60 25.79 22.19 22.92 11,620,366 +3.03(+15.23%)
Jun 05, 2017 19.96 20.24 19.26 19.89 842,277 -0.16(-0.80%)
Jun 02, 2017 20.01 20.23 19.49 20.05 444,762 +0.24(+1.21%)
Jun 01, 2017 19.64 19.96 19.26 19.81 860,647 +0.24(+1.23%)
May 31, 2017 19.80 19.80 19.02 19.57 554,330 -0.20(-1.01%)
May 30, 2017 20.34 20.51 19.74 19.77 384,267 -0.60(-2.95%)
May 26, 2017 20.24 20.80 20.10 20.37 792,647 +0.21(+1.07%)
May 25, 2017 19.89 20.50 19.89 20.16 685,517 +0.56(+2.83%)
May 24, 2017 19.76 19.89 19.01 19.60 442,436 -0.23(-1.16%)
May 23, 2017 20.00 20.15 19.75 19.83 627,326 -0.14(-0.70%)
May 22, 2017 19.33 20.34 19.23 19.97 707,826 +0.84(+4.39%)
May 19, 2017 19.03 19.53 18.00 19.13 1,153,053 +0.20(+1.06%)
May 18, 2017 19.90 20.11 18.86 18.93 1,447,799 -0.87(-4.39%)
May 17, 2017 20.69 20.78 19.69 19.80 694,008 -1.02(-4.90%)
May 16, 2017 20.89 21.00 20.05 20.82 891,486 -0.13(-0.62%)
May 15, 2017 21.40 21.50 20.91 20.95 621,838 -0.52(-2.42%)
May 12, 2017 23.27 23.27 21.19 21.47 976,042 -1.87(-8.01%)
May 11, 2017 24.50 24.79 22.61 23.34 847,518 -1.55(-6.23%)
May 10, 2017 24.51 25.09 24.45 24.89 523,942 +0.20(+0.81%)
May 09, 2017 24.00 24.97 23.98 24.69 465,283 +0.78(+3.26%)
May 08, 2017 24.10 24.45 23.88 23.91 492,018 -0.15(-0.62%)
May 05, 2017 23.75 24.09 23.53 24.06 563,271 +0.42(+1.78%)
May 04, 2017 23.63 24.06 23.38 23.64 638,189 +0.02(+0.08%)
May 03, 2017 24.00 24.13 23.32 23.62 601,219 -0.25(-1.05%)
May 02, 2017 23.39 23.88 23.12 23.87 696,250 +0.65(+2.80%)
May 01, 2017 23.78 23.78 23.15 23.22 595,164 -0.48(-2.03%)
Apr 28, 2017 24.47 24.95 23.54 23.70 524,667 -0.88(-3.58%)
Apr 27, 2017 24.84 24.99 24.23 24.58 518,832 -0.10(-0.41%)
Apr 26, 2017 24.38 25.00 24.28 24.68 574,521 +0.45(+1.86%)
Apr 25, 2017 24.47 24.84 24.03 24.23 558,558 -0.12(-0.49%)
Apr 24, 2017 23.99 24.50 23.72 24.35 554,998 +0.76(+3.22%)
Apr 21, 2017 23.96 23.96 23.06 23.59 913,039 -0.39(-1.63%)
Apr 20, 2017 23.61 24.19 23.35 23.98 755,355 +0.49(+2.09%)
Apr 19, 2017 23.43 23.72 22.86 23.49 840,721 +0.28(+1.21%)
Apr 18, 2017 23.93 23.95 23.00 23.21 1,180,565 -0.86(-3.57%)
Apr 17, 2017 24.40 24.52 23.91 24.07 1,021,990 -0.26(-1.07%)
Apr 13, 2017 24.15 24.57 23.71 24.33 723,629 +0.11(+0.45%)
Apr 12, 2017 24.36 24.67 24.07 24.22 837,355 -0.16(-0.66%)
Apr 11, 2017 24.35 24.54 23.97 24.38 1,148,011 -0.03(-0.12%)
Apr 10, 2017 24.47 24.93 24.09 24.41 810,667 -0.02(-0.08%)
Apr 07, 2017 24.00 24.62 23.91 24.43 1,224,133 +0.38(+1.58%)
Apr 06, 2017 23.50 24.63 23.50 24.05 1,683,942 +0.60(+2.56%)
Apr 05, 2017 22.84 24.01 22.80 23.45 1,888,389 +0.87(+3.85%)
Apr 04, 2017 22.15 22.60 22.01 22.58 1,709,251 +0.56(+2.54%)
Apr 03, 2017 22.01 22.26 21.58 22.02 913,367 +0.13(+0.59%)
Mar 31, 2017 21.72 22.18 21.51 21.89 1,079,005 +0.20(+0.92%)
Mar 30, 2017 21.30 21.87 21.06 21.69 1,249,398 +0.20(+0.93%)
Mar 29, 2017 20.11 21.61 20.11 21.49 1,534,363 +1.32(+6.54%)
Mar 28, 2017 19.51 20.54 19.43 20.17 3,537,067 +0.48(+2.44%)
Mar 27, 2017 20.25 20.75 19.11 19.69 8,497,238 -3.23(-14.09%)
Mar 24, 2017 22.90 23.28 22.41 22.92 1,780,711 -0.04(-0.17%)
Mar 23, 2017 22.17 23.46 22.17 22.96 884,464 +0.94(+4.27%)
Mar 22, 2017 22.54 22.54 21.30 22.02 1,070,890 -0.66(-2.91%)
Mar 21, 2017 23.77 24.16 22.14 22.68 1,046,046 -0.93(-3.94%)
Mar 20, 2017 24.06 24.13 23.49 23.61 658,249 -0.65(-2.68%)
Mar 17, 2017 24.98 24.98 23.75 24.26 1,170,553 -0.65(-2.61%)
Mar 16, 2017 24.95 25.44 24.63 24.91 491,128 -0.01(-0.04%)
Mar 15, 2017 24.60 25.18 24.36 24.92 782,719 +0.44(+1.80%)
Mar 14, 2017 23.86 24.58 23.75 24.48 415,799 +0.53(+2.21%)
Mar 13, 2017 24.42 24.78 23.74 23.95 317,302 -0.48(-1.96%)
Mar 10, 2017 24.27 24.71 24.18 24.43 367,988 +0.36(+1.50%)
Mar 09, 2017 24.79 24.91 23.95 24.07 361,386 -0.70(-2.83%)
Mar 08, 2017 24.16 24.88 24.07 24.77 336,323 +0.66(+2.74%)
Mar 07, 2017 24.54 24.86 24.05 24.11 341,452 -0.50(-2.03%)
Mar 06, 2017 24.90 25.79 24.30 24.61 710,307 -0.32(-1.28%)
Mar 03, 2017 25.75 26.09 24.75 24.93 524,200 -0.82(-3.18%)
Mar 02, 2017 25.75 26.55 25.57 25.75 733,973 +0.07(+0.27%)
Mar 01, 2017 26.22 26.35 25.33 25.68 536,799 -0.05(-0.19%)
Feb 28, 2017 26.83 26.83 25.52 25.73 567,624 -1.17(-4.35%)
Feb 27, 2017 26.92 27.33 26.75 26.90 454,232 -0.02(-0.07%)
Feb 24, 2017 26.50 27.19 25.90 26.92 385,314 +0.41(+1.55%)
Feb 23, 2017 26.81 27.48 26.28 26.51 390,338 -0.33(-1.23%)
Feb 22, 2017 26.75 26.99 26.60 26.84 309,398 +0.20(+0.75%)
Feb 21, 2017 26.70 26.95 26.35 26.64 289,547 +0.16(+0.60%)
Feb 17, 2017 26.48 26.48 26.48 0 +0.53(+2.04%)
Feb 16, 2017 26.17 26.38 25.65 25.95 599,795 -0.15(-0.57%)
Feb 15, 2017 25.95 26.23 25.73 26.10 373,735 +0.15(+0.58%)
Feb 14, 2017 25.49 26.47 25.46 25.95 474,845 +0.28(+1.09%)
Feb 13, 2017 26.79 26.79 25.60 25.67 424,692 -0.92(-3.46%)
Feb 10, 2017 25.97 26.86 25.91 26.59 562,767 +0.88(+3.42%)
Feb 09, 2017 25.11 26.15 25.11 25.71 415,265 +0.64(+2.55%)
Feb 08, 2017 24.49 25.37 24.28 25.07 505,285 +0.56(+2.28%)
Feb 07, 2017 25.23 25.58 24.42 24.51 1,174,891 -0.59(-2.35%)
Feb 06, 2017 24.93 25.23 24.70 25.10 560,271 +0.21(+0.84%)
Feb 03, 2017 24.93 25.24 24.38 24.89 638,572 -0.49(-1.93%)
Feb 02, 2017 25.70 25.90 25.06 25.38 463,858 -0.48(-1.86%)
Feb 01, 2017 26.30 26.74 25.69 25.86 814,927 -0.40(-1.52%)
Jan 31, 2017 25.12 26.26 24.62 26.26 868,672 +0.68(+2.66%)
Jan 30, 2017 25.36 25.75 24.78 25.58 633,824 +0.33(+1.31%)
Jan 27, 2017 26.60 26.96 25.10 25.25 775,462 -1.41(-5.29%)
Jan 26, 2017 27.35 27.42 26.62 26.66 664,586 -0.69(-2.52%)
Jan 25, 2017 27.20 27.83 27.20 27.35 383,811 +0.34(+1.26%)
Jan 24, 2017 26.62 27.14 26.46 27.01 687,383 +0.45(+1.69%)
Jan 23, 2017 27.23 27.48 26.41 26.56 464,869 -0.42(-1.56%)
Jan 20, 2017 27.14 27.19 26.61 26.98 403,985 +0.23(+0.86%)
Jan 19, 2017 27.25 27.42 26.68 26.75 458,474 -0.41(-1.51%)
Jan 18, 2017 28.04 28.32 26.65 27.16 555,907 -0.59(-2.13%)
Jan 17, 2017 27.31 28.94 27.20 27.75 635,025 +0.66(+2.44%)
Jan 13, 2017 27.09 27.09 27.09 0 +0.07(+0.26%)
Jan 12, 2017 27.47 27.74 26.99 27.02 729,596 -0.72(-2.60%)
Jan 11, 2017 29.57 29.58 27.58 27.74 719,765 -1.64(-5.58%)
Jan 10, 2017 27.80 29.57 27.66 29.38 1,038,985 +1.82(+6.60%)
Jan 09, 2017 27.83 27.85 27.42 27.56 651,883 -0.24(-0.86%)
Jan 06, 2017 26.44 28.52 26.26 27.80 3,658,585 -0.85(-2.97%)
Jan 05, 2017 28.64 29.16 27.32 28.65 2,096,090 -1.34(-4.47%)
Jan 04, 2017 30.06 30.53 29.80 29.99 642,562 +0.06(+0.20%)
Jan 03, 2017 30.00 31.01 29.61 29.93 649,204 +0.37(+1.25%)
Dec 30, 2016 29.56 29.56 29.56 0 -0.51(-1.70%)
Dec 29, 2016 29.92 30.17 29.51 30.07 528,717 +0.10(+0.33%)
Dec 28, 2016 30.41 30.50 29.81 29.97 429,843 -0.29(-0.96%)
Dec 27, 2016 29.64 30.87 29.64 30.26 453,374 +0.62(+2.09%)
Dec 23, 2016 29.64 29.64 29.64 0 -0.27(-0.90%)
Dec 22, 2016 32.05 32.32 29.81 29.91 1,551,801 -2.39(-7.40%)
Dec 21, 2016 31.88 32.45 31.69 32.30 817,342 +0.43(+1.35%)
Dec 20, 2016 30.79 31.92 30.46 31.87 654,120 +1.00(+3.24%)
Dec 19, 2016 30.71 30.91 29.88 30.87 1,007,336 +0.43(+1.41%)
Dec 16, 2016 31.13 31.51 30.10 30.44 2,383,283 -0.75(-2.40%)
Dec 15, 2016 31.59 31.70 30.91 31.19 897,834 -0.21(-0.67%)
Dec 14, 2016 31.94 31.94 31.16 31.40 940,910 -0.58(-1.81%)
Dec 13, 2016 31.94 32.54 31.17 31.98 1,111,389 +0.24(+0.76%)
Dec 12, 2016 32.10 32.35 31.46 31.74 1,225,354 -0.30(-0.94%)
Dec 09, 2016 32.09 32.26 31.45 32.04 1,127,103 -0.22(-0.68%)
Dec 08, 2016 31.40 32.31 30.82 32.26 1,056,179 +1.24(+4.00%)
Dec 07, 2016 29.59 31.02 29.39 31.02 1,054,019 +1.33(+4.48%)
Dec 06, 2016 30.53 30.53 29.25 29.69 1,083,765 -0.27(-0.90%)
Dec 05, 2016 28.10 30.69 28.09 29.96 1,871,738 +2.25(+8.12%)
Dec 02, 2016 24.50 29.63 24.41 27.71 7,137,003 +0.83(+3.09%)
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.