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
Macy's
(NY:
M
)
19.01
-0.25 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2020
5.639
5.693
5.405
5.459
25,576,226
-0.14(-2.57%)
Jul 30, 2020
5.720
5.810
5.567
5.603
20,845,892
-0.24(-4.16%)
Jul 29, 2020
5.819
6.053
5.783
5.846
24,990,584
+0.05(+0.93%)
Jul 28, 2020
5.585
5.900
5.540
5.792
26,622,354
+0.20(+3.54%)
Jul 27, 2020
5.801
5.801
5.513
5.594
29,031,496
-0.22(-3.72%)
Jul 24, 2020
5.900
6.035
5.774
5.810
20,977,606
-0.20(-3.30%)
Jul 23, 2020
5.738
6.116
5.693
6.008
32,786,994
+0.19(+3.25%)
Jul 22, 2020
5.846
5.918
5.684
5.819
47,530,732
-0.31(-5.00%)
Jul 21, 2020
5.837
6.323
5.783
6.125
36,781,200
+0.35(+6.08%)
Jul 20, 2020
5.936
6.008
5.729
5.774
22,468,334
-0.22(-3.61%)
Jul 17, 2020
6.197
6.219
5.986
5.990
18,126,934
-0.22(-3.48%)
Jul 16, 2020
6.251
6.431
6.026
6.206
23,720,854
-0.29(-4.44%)
Jul 15, 2020
6.179
6.513
6.170
6.495
36,108,336
+0.43(+7.13%)
Jul 14, 2020
5.819
6.107
5.756
6.062
28,723,462
+0.14(+2.44%)
Jul 13, 2020
6.071
6.143
5.792
5.918
35,758,916
-0.18(-2.95%)
Jul 10, 2020
5.900
6.179
5.819
6.098
22,779,840
+0.13(+2.11%)
Jul 09, 2020
6.044
6.134
5.792
5.972
34,262,372
-0.21(-3.35%)
Jul 08, 2020
5.936
6.179
5.783
6.179
31,433,696
+0.27(+4.57%)
Jul 07, 2020
5.846
6.179
5.729
5.909
34,139,016
-0.05(-0.76%)
Jul 06, 2020
6.224
6.287
5.891
5.954
30,944,418
-0.17(-2.79%)
Jul 02, 2020
6.071
6.206
5.864
6.125
35,549,024
+0.20(+3.34%)
Jul 01, 2020
6.179
6.459
5.756
5.927
51,038,996
-0.27(-4.36%)
Jun 30, 2020
5.945
6.251
5.729
6.197
39,472,940
+0.23(+3.93%)
Jun 29, 2020
5.477
5.981
5.369
5.963
41,136,408
+0.54(+9.97%)
Jun 26, 2020
5.792
5.927
5.405
5.423
70,794,864
-0.43(-7.38%)
Jun 25, 2020
5.891
6.044
5.729
5.855
36,787,596
-0.25(-4.13%)
Jun 24, 2020
6.260
6.386
5.873
6.107
39,482,552
-0.33(-5.17%)
Jun 23, 2020
6.395
6.486
6.251
6.441
29,088,460
+0.06(+0.99%)
Jun 22, 2020
6.188
6.441
6.116
6.377
31,875,466
+0.18(+2.91%)
Jun 19, 2020
6.657
6.666
6.125
6.197
59,917,508
-0.37(-5.62%)
Jun 18, 2020
6.332
6.675
6.233
6.567
28,816,438
+0.13(+1.96%)
Jun 17, 2020
6.756
6.918
6.441
6.441
40,903,360
-0.44(-6.41%)
Jun 16, 2020
7.359
7.413
6.774
6.882
76,149,856
+0.41(+6.26%)
Jun 15, 2020
6.215
6.621
6.071
6.477
46,955,668
-0.10(-1.51%)
Jun 12, 2020
6.657
6.729
6.305
6.576
52,515,952
+0.49(+7.99%)
Jun 11, 2020
6.314
6.864
5.945
6.089
78,292,640
-1.06(-14.86%)
Jun 10, 2020
7.693
7.738
7.026
7.152
82,059,024
-0.84(-10.48%)
Jun 09, 2020
9.332
9.422
7.891
7.990
147,678,448
-0.61(-7.12%)
Jun 08, 2020
8.431
8.620
8.197
8.602
77,616,824
+0.70(+8.89%)
Jun 05, 2020
8.467
8.647
7.819
7.900
84,499,248
+0.50(+6.82%)
Jun 04, 2020
6.981
7.648
6.711
7.395
86,647,776
+0.32(+4.45%)
Jun 03, 2020
6.495
7.161
6.413
7.080
73,041,056
+0.81(+12.93%)
Jun 02, 2020
5.783
6.341
5.675
6.269
70,535,368
+0.53(+9.26%)
Jun 01, 2020
5.576
5.972
5.558
5.738
48,309,200
+0.01(+0.16%)
May 29, 2020
5.864
6.080
5.639
5.729
58,693,220
-0.42(-6.88%)
May 28, 2020
6.900
6.936
6.098
6.152
81,965,040
-0.50(-7.45%)
May 27, 2020
6.062
6.738
5.999
6.648
108,517,504
+1.09(+19.61%)
May 26, 2020
4.963
5.666
4.945
5.558
72,043,216
+0.86(+18.43%)
May 22, 2020
4.792
4.918
4.621
4.693
39,389,628
-0.14(-2.98%)
May 21, 2020
4.477
4.900
4.423
4.837
61,183,460
+0.27(+5.92%)
May 20, 2020
4.675
4.684
4.522
4.567
32,267,144
+0.00(+0.00%)
May 19, 2020
4.801
4.846
4.531
4.567
43,003,140
-0.32(-6.46%)
May 18, 2020
4.999
5.134
4.729
4.882
39,596,028
+0.10(+2.07%)
May 15, 2020
4.360
4.871
4.324
4.783
40,695,400
+0.27(+5.99%)
May 14, 2020
4.369
4.594
4.189
4.513
38,437,432
-0.01(-0.20%)
May 13, 2020
4.522
4.567
4.342
4.522
37,141,372
+0.03(+0.60%)
May 12, 2020
4.810
4.891
4.495
4.495
36,423,012
-0.25(-5.31%)
May 11, 2020
4.864
4.999
4.648
4.747
29,819,664
-0.09(-1.86%)
May 08, 2020
4.738
4.837
4.675
4.837
28,195,206
+0.26(+5.71%)
May 07, 2020
4.621
4.792
4.567
4.576
30,162,568
+0.08(+1.80%)
May 06, 2020
4.693
4.765
4.432
4.495
29,799,870
-0.15(-3.29%)
May 05, 2020
4.873
5.089
4.639
4.648
31,844,088
-0.10(-2.09%)
May 04, 2020
4.621
4.891
4.468
4.747
32,501,006
-0.08(-1.68%)
May 01, 2020
5.080
5.179
4.783
4.828
38,505,052
-0.45(-8.53%)
Apr 30, 2020
5.405
5.405
5.026
5.279
53,316,368
-0.19(-3.46%)
Apr 29, 2020
5.765
5.855
5.378
5.468
50,041,544
+0.07(+1.34%)
Apr 28, 2020
5.333
5.702
5.161
5.396
63,371,084
+0.44(+8.91%)
Apr 27, 2020
4.612
5.080
4.504
4.954
37,436,396
+0.43(+9.56%)
Apr 24, 2020
4.459
4.607
4.288
4.522
33,395,312
+0.12(+2.66%)
Apr 23, 2020
4.315
4.585
4.306
4.405
37,250,432
+0.06(+1.45%)
Apr 22, 2020
4.837
4.846
4.279
4.342
49,940,040
-0.36(-7.66%)
Apr 21, 2020
4.594
4.756
4.495
4.702
31,473,580
-0.08(-1.69%)
Apr 20, 2020
5.143
5.215
4.729
4.783
36,450,220
-0.55(-10.30%)
Apr 17, 2020
5.441
5.670
5.206
5.333
32,083,658
+0.14(+2.78%)
Apr 16, 2020
5.224
5.279
5.080
5.188
21,675,234
+0.03(+0.52%)
Apr 15, 2020
5.116
5.297
4.972
5.161
29,034,316
-0.42(-7.58%)
Apr 14, 2020
5.792
5.837
5.297
5.585
32,162,132
+0.04(+0.65%)
Apr 13, 2020
6.017
6.080
5.369
5.549
37,528,188
-0.45(-7.51%)
Apr 09, 2020
5.873
6.463
5.801
5.999
57,360,024
+0.59(+10.82%)
Apr 08, 2020
5.414
5.720
5.333
5.414
31,111,050
+0.09(+1.69%)
Apr 07, 2020
5.603
6.206
5.062
5.324
55,307,528
+0.25(+4.97%)
Apr 06, 2020
4.630
5.116
4.612
5.071
44,589,964
+0.74(+17.05%)
Apr 03, 2020
4.080
4.382
3.963
4.333
110,516,648
+0.32(+8.09%)
Apr 02, 2020
4.053
4.675
3.945
4.008
46,470,096
+0.02(+0.45%)
Apr 01, 2020
4.243
4.396
3.945
3.990
49,447,256
-0.43(-9.78%)
Mar 31, 2020
4.783
4.846
4.351
4.423
39,657,952
-0.41(-8.57%)
Mar 30, 2020
4.891
5.080
4.504
4.837
27,268,040
-0.14(-2.89%)
Mar 27, 2020
5.053
5.134
4.738
4.981
29,022,388
-0.37(-6.90%)
Mar 26, 2020
5.945
6.413
5.297
5.351
43,443,200
-0.60(-10.14%)
Mar 25, 2020
5.540
6.161
4.684
5.954
45,504,528
+0.86(+16.78%)
Mar 24, 2020
4.657
5.315
4.558
5.098
62,649,956
+0.77(+17.67%)
Mar 23, 2020
5.351
5.351
4.261
4.333
50,845,624
-1.09(-20.10%)
Mar 20, 2020
6.143
6.486
5.405
5.423
27,942,756
-0.60(-10.01%)
Mar 19, 2020
5.495
6.314
5.134
6.026
20,995,882
+0.44(+7.90%)
Mar 18, 2020
5.540
5.756
5.008
5.585
23,299,408
-0.45(-7.46%)
Mar 17, 2020
6.125
6.179
5.405
6.035
31,984,606
-0.01(-0.15%)
Mar 16, 2020
6.089
6.504
5.855
6.044
24,363,186
-1.19(-16.44%)
Mar 13, 2020
7.179
7.314
6.558
7.233
26,242,878
+0.59(+8.81%)
Mar 12, 2020
7.476
7.512
6.495
6.648
34,669,372
-1.56(-19.01%)
Mar 11, 2020
8.693
8.693
8.018
8.208
32,113,104
-0.74(-8.31%)
Mar 10, 2020
9.480
9.800
8.520
8.952
21,115,584
-0.07(-0.77%)
Mar 09, 2020
9.168
9.497
8.667
9.021
25,221,330
-0.92(-9.23%)
Mar 06, 2020
9.670
10.30
9.523
9.938
27,621,034
-0.08(-0.78%)
Mar 05, 2020
10.56
10.78
9.947
10.02
25,836,306
-0.93(-8.53%)
Mar 04, 2020
10.98
11.11
10.64
10.95
24,607,696
+0.01(+0.08%)
Mar 03, 2020
11.28
11.65
10.72
10.94
23,053,040
-0.29(-2.62%)
Mar 02, 2020
11.50
11.51
10.75
11.24
23,983,052
-0.21(-1.81%)
Feb 28, 2020
10.78
11.51
10.73
11.44
24,629,376
+0.29(+2.56%)
Feb 27, 2020
11.32
11.69
10.76
11.16
25,939,190
-0.60(-5.08%)
Feb 26, 2020
12.71
12.85
11.69
11.75
29,465,524
-0.87(-6.92%)
Feb 25, 2020
13.54
13.76
12.55
12.63
28,699,508
-0.74(-5.50%)
Feb 24, 2020
13.56
13.56
13.19
13.36
14,537,645
-0.67(-4.81%)
Feb 21, 2020
14.24
14.40
13.99
14.04
9,391,880
-0.35(-2.46%)
Feb 20, 2020
14.01
14.41
13.99
14.39
10,403,972
+0.30(+2.15%)
Feb 19, 2020
13.84
14.14
13.72
14.09
10,278,565
+0.19(+1.37%)
Feb 18, 2020
14.37
14.41
13.74
13.90
14,470,456
-0.52(-3.60%)
Feb 14, 2020
14.44
14.61
14.36
14.42
6,428,201
-0.06(-0.42%)
Feb 13, 2020
14.63
14.63
14.27
14.48
8,482,239
-0.22(-1.53%)
Feb 12, 2020
14.25
14.78
14.21
14.70
13,905,973
+0.55(+3.91%)
Feb 11, 2020
14.15
14.19
13.95
14.15
7,777,019
+0.11(+0.80%)
Feb 10, 2020
14.19
14.34
13.99
14.04
8,126,249
-0.15(-1.04%)
Feb 07, 2020
14.57
14.62
14.14
14.19
10,066,032
-0.48(-3.24%)
Feb 06, 2020
15.14
15.28
14.65
14.66
14,212,017
-0.43(-2.87%)
Feb 05, 2020
14.44
15.12
14.39
15.09
28,258,028
+0.85(+5.95%)
Feb 04, 2020
14.41
14.76
14.23
14.25
18,167,076
+0.01(+0.06%)
Feb 03, 2020
13.83
14.50
13.74
14.24
18,505,484
+0.44(+3.20%)
Jan 31, 2020
14.49
14.49
13.65
13.80
19,259,054
-0.76(-5.23%)
Jan 30, 2020
14.38
14.58
14.33
14.56
9,741,039
-0.03(-0.24%)
Jan 29, 2020
14.66
14.85
14.57
14.59
9,112,473
+0.00(+0.00%)
Jan 28, 2020
14.33
14.65
14.15
14.59
12,287,686
+0.42(+2.99%)
Jan 27, 2020
14.19
14.31
14.06
14.17
8,864,988
-0.35(-2.38%)
Jan 24, 2020
14.77
14.80
14.42
14.51
9,561,256
-0.25(-1.70%)
Jan 23, 2020
14.81
14.85
14.43
14.76
7,387,400
-0.07(-0.47%)
Jan 22, 2020
14.85
15.05
14.73
14.83
10,206,206
+0.14(+0.94%)
Jan 21, 2020
15.21
15.21
14.66
14.70
14,761,917
-0.50(-3.30%)
Jan 17, 2020
15.20
15.29
15.09
15.20
8,079,532
+0.03(+0.23%)
Jan 16, 2020
15.11
15.22
14.95
15.16
10,420,205
+0.10(+0.63%)
Jan 15, 2020
15.31
15.36
14.98
15.07
12,732,323
-0.38(-2.46%)
Jan 14, 2020
15.49
15.61
15.35
15.45
11,944,708
-0.02(-0.11%)
Jan 13, 2020
15.38
15.56
15.18
15.47
12,868,346
+0.06(+0.39%)
Jan 10, 2020
15.25
15.40
15.11
15.40
13,169,373
+0.09(+0.56%)
Jan 09, 2020
15.77
15.77
15.01
15.32
21,232,618
-0.34(-2.15%)
Jan 08, 2020
15.63
16.06
15.17
15.66
41,342,168
+0.42(+2.78%)
Jan 07, 2020
15.05
15.37
14.95
15.23
23,028,824
+0.44(+2.98%)
Jan 06, 2020
14.29
14.93
14.27
14.79
23,416,346
+0.49(+3.45%)
Jan 03, 2020
14.12
14.37
14.02
14.30
13,923,761
+0.01(+0.06%)
Jan 02, 2020
14.86
14.94
14.18
14.29
30,508,670
-0.42(-2.82%)
Dec 31, 2019
14.46
14.75
14.39
14.70
14,954,702
+0.20(+1.37%)
Dec 30, 2019
14.31
14.65
14.26
14.51
14,879,484
+0.22(+1.57%)
Dec 27, 2019
14.31
14.42
14.21
14.28
11,875,062
-0.03(-0.18%)
Dec 26, 2019
14.04
14.31
13.98
14.31
14,081,504
+0.36(+2.61%)
Dec 24, 2019
14.05
14.12
13.91
13.94
6,715,620
-0.07(-0.49%)
Dec 23, 2019
14.10
14.19
13.96
14.01
14,526,667
+0.00(+0.00%)
Dec 20, 2019
14.01
14.10
13.87
14.01
21,474,470
+0.10(+0.75%)
Dec 19, 2019
14.24
14.28
13.80
13.91
23,992,882
-0.39(-2.72%)
Dec 18, 2019
14.00
14.51
13.89
14.30
27,501,368
+0.43(+3.12%)
Dec 17, 2019
13.48
13.99
13.39
13.87
21,415,712
+0.35(+2.56%)
Dec 16, 2019
13.24
13.63
13.19
13.52
23,910,488
+0.39(+2.96%)
Dec 13, 2019
13.62
13.62
13.12
13.13
19,983,498
-0.46(-3.37%)
Dec 12, 2019
13.26
13.72
13.19
13.59
23,281,280
+0.34(+2.53%)
Dec 11, 2019
13.32
13.47
13.21
13.25
26,032,044
-0.03(-0.25%)
Dec 10, 2019
13.03
13.31
12.94
13.29
21,559,584
+0.22(+1.68%)
Dec 09, 2019
12.55
13.18
12.46
13.07
38,157,044
+0.28(+2.18%)
Dec 06, 2019
12.96
13.10
12.76
12.79
20,310,334
+0.03(+0.26%)
Dec 05, 2019
12.58
12.88
12.58
12.76
26,914,448
+0.23(+1.82%)
Dec 04, 2019
12.65
12.70
12.51
12.53
18,951,592
-0.03(-0.20%)
Dec 03, 2019
12.80
12.80
12.53
12.55
24,794,400
-0.45(-3.44%)
Dec 02, 2019
13.01
13.24
12.83
13.00
21,411,490
+0.07(+0.52%)
Nov 29, 2019
13.08
13.08
12.88
12.93
8,863,085
-0.13(-1.03%)
Nov 27, 2019
13.08
13.22
12.91
13.07
20,024,482
+0.02(+0.13%)
Nov 26, 2019
13.16
13.38
12.97
13.05
42,136,440
-0.08(-0.64%)
Nov 25, 2019
13.13
13.26
12.77
13.13
24,718,184
+0.11(+0.84%)
Nov 22, 2019
12.45
13.05
12.31
13.03
33,271,072
+0.64(+5.18%)
Nov 21, 2019
12.07
12.85
12.07
12.38
50,061,232
-0.30(-2.33%)
Nov 20, 2019
12.82
12.86
12.54
12.68
28,186,616
-0.02(-0.13%)
Nov 19, 2019
13.40
13.46
12.66
12.70
57,149,152
-1.55(-10.90%)
Nov 18, 2019
14.22
14.27
13.94
14.25
23,456,942
+0.03(+0.18%)
Nov 15, 2019
13.92
14.36
13.84
14.22
20,605,782
+0.51(+3.76%)
Nov 14, 2019
13.67
14.01
13.58
13.71
20,678,952
+0.14(+1.06%)
Nov 13, 2019
13.46
13.64
13.29
13.57
17,259,612
-0.01(-0.06%)
Nov 12, 2019
13.44
13.86
13.10
13.57
27,455,196
+0.03(+0.19%)
Nov 11, 2019
13.38
13.76
13.20
13.55
18,487,084
+0.14(+1.07%)
Nov 08, 2019
13.59
13.65
13.17
13.40
17,659,002
-0.29(-2.10%)
Nov 07, 2019
13.77
14.06
13.65
13.69
17,039,478
+0.21(+1.57%)
Nov 06, 2019
14.03
14.10
13.43
13.48
21,249,576
-0.62(-4.43%)
Nov 05, 2019
13.57
14.11
13.53
14.11
23,087,230
+0.73(+5.43%)
Nov 04, 2019
13.30
13.56
13.26
13.38
12,173,913
+0.23(+1.73%)
Nov 01, 2019
12.87
13.30
12.84
13.15
12,792,639
+0.35(+2.77%)
Oct 31, 2019
12.61
12.80
12.39
12.80
14,456,822
+0.03(+0.26%)
Oct 30, 2019
12.86
13.00
12.56
12.76
15,018,883
-0.13(-0.98%)
Oct 29, 2019
13.02
13.08
12.87
12.89
10,008,432
-0.15(-1.17%)
Oct 28, 2019
13.22
13.27
13.04
13.04
10,479,552
-0.11(-0.83%)
Oct 25, 2019
12.92
13.21
12.84
13.15
10,318,410
+0.16(+1.23%)
Oct 24, 2019
13.23
13.24
12.82
12.99
12,626,390
-0.24(-1.79%)
Oct 23, 2019
13.36
13.38
13.03
13.23
10,130,845
-0.16(-1.20%)
Oct 22, 2019
13.18
13.45
12.78
13.39
11,245,537
+0.36(+2.79%)
Oct 21, 2019
12.84
13.16
12.84
13.03
11,186,489
+0.26(+2.05%)
Oct 18, 2019
12.86
13.07
12.58
12.76
21,734,738
-0.56(-4.18%)
Oct 17, 2019
13.41
13.59
13.25
13.32
11,418,298
+0.00(+0.00%)
Oct 16, 2019
13.13
13.61
13.08
13.32
10,796,467
+0.08(+0.57%)
Oct 15, 2019
12.99
13.49
12.92
13.24
11,063,703
+0.33(+2.55%)
Oct 14, 2019
13.27
13.27
12.74
12.92
13,996,985
-0.35(-2.67%)
Oct 11, 2019
13.07
13.42
13.04
13.27
14,263,245
+0.35(+2.74%)
Oct 10, 2019
12.67
13.07
12.64
12.92
12,875,877
+0.33(+2.62%)
Oct 09, 2019
12.61
12.76
12.56
12.59
9,946,720
+0.06(+0.47%)
Oct 08, 2019
12.49
12.64
12.30
12.53
12,664,985
-0.16(-1.26%)
Oct 07, 2019
12.70
12.99
12.54
12.69
18,428,028
+0.06(+0.47%)
Oct 04, 2019
12.38
12.67
12.38
12.63
10,387,711
+0.14(+1.08%)
Oct 03, 2019
12.29
12.54
11.91
12.49
17,497,402
+0.13(+1.02%)
Oct 02, 2019
13.06
13.06
12.32
12.37
20,268,794
-0.76(-5.79%)
Oct 01, 2019
13.19
13.38
12.89
13.13
15,665,297
+0.01(+0.06%)
Sep 30, 2019
12.96
13.13
12.81
13.12
11,578,685
+0.21(+1.64%)
Sep 27, 2019
13.08
13.28
12.76
12.91
14,887,548
+0.03(+0.26%)
Sep 26, 2019
13.29
13.29
12.80
12.87
13,362,484
-0.24(-1.87%)
Sep 25, 2019
12.91
13.35
12.84
13.12
11,016,155
+0.24(+1.84%)
Sep 24, 2019
13.18
13.31
12.75
12.88
12,095,921
-0.24(-1.80%)
Sep 23, 2019
12.92
13.22
12.81
13.12
10,921,405
+0.11(+0.84%)
Sep 20, 2019
13.32
13.46
12.93
13.01
21,176,538
-0.26(-1.97%)
Sep 19, 2019
13.96
13.97
13.22
13.27
16,249,454
-0.46(-3.38%)
Sep 18, 2019
14.00
14.11
13.64
13.73
14,571,009
-0.30(-2.16%)
Sep 17, 2019
14.45
14.45
13.94
14.04
20,426,490
-0.67(-4.53%)
Sep 16, 2019
14.39
14.75
14.36
14.70
12,808,728
+0.24(+1.63%)
Sep 13, 2019
14.56
14.85
14.37
14.47
16,879,868
+0.12(+0.82%)
Sep 12, 2019
14.61
14.76
14.19
14.35
19,631,468
-0.39(-2.65%)
Sep 11, 2019
14.25
14.75
13.84
14.74
24,873,592
+0.61(+4.33%)
Sep 10, 2019
13.47
14.14
13.44
14.13
26,491,138
+0.76(+5.69%)
Sep 09, 2019
12.80
13.44
12.74
13.37
19,446,660
+0.65(+5.13%)
Sep 06, 2019
12.87
12.94
12.65
12.72
15,725,553
+0.07(+0.52%)
Sep 05, 2019
12.49
13.01
12.49
12.65
19,937,940
+0.33(+2.68%)
Sep 04, 2019
12.02
12.34
12.00
12.32
12,243,898
+0.43(+3.61%)
Sep 03, 2019
12.11
12.11
11.82
11.89
14,389,267
-0.31(-2.51%)
Aug 30, 2019
12.37
12.60
12.15
12.20
12,310,123
-0.12(-1.01%)
Aug 29, 2019
12.21
12.48
12.18
12.32
17,445,792
+0.24(+1.98%)
Aug 28, 2019
11.77
12.20
11.73
12.08
20,834,702
+0.26(+2.24%)
Aug 27, 2019
12.24
12.26
11.80
11.82
15,708,265
-0.34(-2.79%)
Aug 26, 2019
12.39
12.47
12.13
12.15
13,368,314
-0.19(-1.54%)
Aug 23, 2019
12.68
12.83
12.26
12.34
22,775,228
-0.51(-3.98%)
Aug 22, 2019
12.89
13.10
12.78
12.86
18,383,532
+0.15(+1.17%)
Aug 21, 2019
12.87
12.94
12.68
12.71
19,603,194
+0.02(+0.13%)
Aug 20, 2019
13.32
13.35
12.69
12.69
24,592,006
-0.64(-4.77%)
Aug 19, 2019
13.33
13.47
13.15
13.33
16,728,879
+0.12(+0.94%)
Aug 16, 2019
13.43
13.57
13.14
13.20
17,922,026
-0.15(-1.11%)
Aug 15, 2019
13.79
14.00
13.06
13.35
27,987,944
-0.53(-3.81%)
Aug 14, 2019
13.55
14.20
13.07
13.88
78,727,408
-2.12(-13.22%)
Aug 13, 2019
15.83
16.73
15.58
16.00
19,229,470
+0.07(+0.41%)
Aug 12, 2019
16.04
16.09
15.66
15.93
13,736,254
-0.12(-0.77%)
Aug 09, 2019
16.76
16.81
16.00
16.05
14,287,662
-0.74(-4.38%)
Aug 08, 2019
16.98
17.15
16.67
16.79
8,996,074
-0.10(-0.59%)
Aug 07, 2019
16.96
17.07
16.65
16.89
9,519,332
-0.34(-1.97%)
Aug 06, 2019
17.15
17.25
16.86
17.23
9,298,952
+0.18(+1.07%)
Aug 05, 2019
17.31
17.34
16.36
17.05
19,631,616
-0.55(-3.10%)
Aug 02, 2019
17.48
17.83
17.38
17.59
8,499,184
+0.07(+0.38%)
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
.