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
)
19.52
+0.40 (+2.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020
9.690
9.808
9.053
9.290
57,204,448
-0.58(-5.90%)
Nov 27, 2020
9.726
9.936
9.617
9.872
26,822,208
-0.14(-1.36%)
Nov 25, 2020
9.572
10.37
9.408
10.01
59,766,420
+0.13(+1.29%)
Nov 24, 2020
10.04
10.20
9.672
9.881
63,509,928
+0.41(+4.32%)
Nov 23, 2020
8.507
9.781
8.480
9.472
79,287,168
+1.24(+15.03%)
Nov 20, 2020
8.307
8.607
8.143
8.234
32,342,036
-0.12(-1.42%)
Nov 19, 2020
7.752
8.407
7.334
8.353
70,874,512
+0.17(+2.11%)
Nov 18, 2020
8.134
8.425
7.907
8.180
53,970,052
+0.17(+2.16%)
Nov 17, 2020
7.179
8.080
7.042
8.007
56,174,864
+0.71(+9.73%)
Nov 16, 2020
7.170
7.315
6.751
7.297
42,474,796
+0.60(+8.97%)
Nov 13, 2020
6.433
6.715
6.342
6.697
27,768,282
+0.34(+5.29%)
Nov 12, 2020
6.560
6.678
6.269
6.360
27,539,606
-0.38(-5.67%)
Nov 11, 2020
7.142
7.170
6.715
6.742
24,845,084
-0.31(-4.39%)
Nov 10, 2020
6.988
7.352
6.942
7.051
34,192,560
+0.05(+0.65%)
Nov 09, 2020
7.343
7.961
6.688
7.006
62,331,888
+1.03(+17.20%)
Nov 06, 2020
5.869
6.278
5.823
5.978
26,537,110
+0.12(+2.02%)
Nov 05, 2020
5.732
6.060
5.705
5.860
22,240,174
+0.16(+2.88%)
Nov 04, 2020
5.914
5.923
5.659
5.696
26,127,142
-0.30(-5.01%)
Nov 03, 2020
5.596
6.051
5.596
5.996
29,188,358
+0.46(+8.39%)
Nov 02, 2020
5.659
5.705
5.477
5.532
19,872,614
-0.12(-2.09%)
Oct 30, 2020
5.659
5.755
5.514
5.650
16,239,874
+0.01(+0.16%)
Oct 29, 2020
5.559
5.714
5.468
5.641
16,250,736
+0.08(+1.47%)
Oct 28, 2020
5.714
5.805
5.505
5.559
20,713,230
-0.31(-5.27%)
Oct 27, 2020
6.096
6.178
5.823
5.869
17,104,768
-0.27(-4.44%)
Oct 26, 2020
6.451
6.533
5.996
6.142
23,571,736
-0.44(-6.64%)
Oct 23, 2020
6.387
6.610
6.251
6.578
25,621,042
+0.20(+3.14%)
Oct 22, 2020
5.878
6.378
5.878
6.378
27,609,832
+0.45(+7.52%)
Oct 21, 2020
5.787
5.941
5.596
5.932
26,474,282
+0.16(+2.84%)
Oct 20, 2020
5.596
5.887
5.596
5.769
27,651,922
+0.22(+3.93%)
Oct 19, 2020
5.641
5.705
5.496
5.550
15,353,110
-0.05(-0.97%)
Oct 16, 2020
5.750
5.759
5.587
5.605
16,455,840
-0.10(-1.75%)
Oct 15, 2020
5.477
5.714
5.459
5.705
14,445,298
+0.14(+2.45%)
Oct 14, 2020
5.605
5.687
5.559
5.568
13,395,138
-0.01(-0.16%)
Oct 13, 2020
5.632
5.650
5.468
5.577
16,080,507
-0.07(-1.29%)
Oct 12, 2020
5.759
6.005
5.632
5.650
27,129,476
-0.02(-0.32%)
Oct 09, 2020
5.823
5.869
5.587
5.668
21,230,942
-0.05(-0.95%)
Oct 08, 2020
5.477
5.750
5.441
5.723
23,380,630
+0.30(+5.54%)
Oct 07, 2020
5.396
5.541
5.332
5.423
19,721,742
+0.14(+2.58%)
Oct 06, 2020
5.587
5.623
5.250
5.286
24,904,218
-0.23(-4.13%)
Oct 05, 2020
5.523
5.641
5.459
5.514
16,045,999
+0.05(+0.83%)
Oct 02, 2020
5.104
5.494
5.068
5.468
24,382,726
+0.15(+2.91%)
Oct 01, 2020
5.214
5.450
5.177
5.314
23,710,176
+0.13(+2.46%)
Sep 30, 2020
5.186
5.377
5.177
5.186
24,429,446
+0.03(+0.53%)
Sep 29, 2020
5.441
5.450
5.095
5.159
31,941,872
-0.26(-4.87%)
Sep 28, 2020
5.568
5.668
5.414
5.423
24,204,914
-0.06(-1.16%)
Sep 25, 2020
5.486
5.568
5.414
5.486
19,088,976
+0.00(+0.00%)
Sep 24, 2020
5.559
5.650
5.359
5.486
22,545,730
-0.07(-1.31%)
Sep 23, 2020
5.759
5.896
5.559
5.559
19,836,550
-0.15(-2.55%)
Sep 22, 2020
5.805
5.814
5.587
5.705
23,973,216
-0.04(-0.63%)
Sep 21, 2020
5.978
6.005
5.678
5.741
27,559,458
-0.41(-6.66%)
Sep 18, 2020
6.251
6.296
6.123
6.151
24,924,784
-0.09(-1.46%)
Sep 17, 2020
6.269
6.433
6.223
6.242
13,827,016
-0.11(-1.72%)
Sep 16, 2020
6.278
6.496
6.142
6.351
22,824,576
+0.10(+1.60%)
Sep 15, 2020
6.606
6.642
6.242
6.251
25,783,834
-0.30(-4.58%)
Sep 14, 2020
6.478
6.624
6.415
6.551
15,046,025
+0.14(+2.13%)
Sep 11, 2020
6.733
6.751
6.342
6.415
22,052,272
-0.32(-4.73%)
Sep 10, 2020
6.879
7.097
6.733
6.733
19,478,272
-0.14(-1.99%)
Sep 09, 2020
6.960
6.960
6.697
6.869
22,019,678
-0.06(-0.92%)
Sep 08, 2020
6.851
7.252
6.624
6.933
35,066,656
-0.03(-0.39%)
Sep 04, 2020
6.970
7.106
6.669
6.960
40,312,664
+0.04(+0.53%)
Sep 03, 2020
6.442
7.261
6.433
6.924
88,528,632
+0.57(+9.03%)
Sep 02, 2020
6.779
7.088
6.169
6.351
93,629,312
-0.03(-0.43%)
Sep 01, 2020
6.260
6.506
6.151
6.378
28,276,022
+0.04(+0.57%)
Aug 31, 2020
6.314
6.369
6.096
6.342
27,293,532
+0.02(+0.29%)
Aug 28, 2020
6.060
6.360
5.996
6.324
21,680,018
+0.30(+4.98%)
Aug 27, 2020
5.969
6.142
5.932
6.023
24,661,486
+0.10(+1.69%)
Aug 26, 2020
5.914
6.160
5.905
5.923
18,814,540
-0.05(-0.91%)
Aug 25, 2020
6.087
6.123
5.778
5.978
19,918,290
-0.04(-0.61%)
Aug 24, 2020
5.796
6.023
5.705
6.014
26,491,060
+0.32(+5.59%)
Aug 21, 2020
5.723
5.832
5.641
5.696
18,328,314
-0.02(-0.32%)
Aug 20, 2020
5.823
5.996
5.714
5.714
24,161,750
-0.22(-3.68%)
Aug 19, 2020
5.941
6.187
5.869
5.932
20,253,750
-0.03(-0.46%)
Aug 18, 2020
6.269
6.269
5.841
5.960
48,302,624
-0.55(-8.39%)
Aug 17, 2020
6.560
6.642
6.205
6.506
25,307,646
-0.04(-0.56%)
Aug 14, 2020
6.360
7.051
6.296
6.542
49,446,212
+0.20(+3.16%)
Aug 13, 2020
6.333
6.405
6.251
6.342
16,943,432
-0.14(-2.11%)
Aug 12, 2020
6.524
6.633
6.160
6.478
25,348,288
+0.08(+1.28%)
Aug 11, 2020
6.715
6.970
6.324
6.396
33,164,796
-0.10(-1.54%)
Aug 10, 2020
6.060
6.631
6.005
6.496
31,883,176
+0.47(+7.85%)
Aug 07, 2020
5.641
6.087
5.596
6.023
27,868,626
+0.35(+6.09%)
Aug 06, 2020
5.814
5.841
5.659
5.678
17,884,430
-0.15(-2.50%)
Aug 05, 2020
5.659
5.996
5.650
5.823
30,524,582
+0.25(+4.40%)
Aug 04, 2020
5.505
5.696
5.486
5.577
19,775,896
+0.03(+0.49%)
Aug 03, 2020
5.550
5.641
5.295
5.550
24,195,012
+0.04(+0.66%)
Jul 31, 2020
5.696
5.750
5.459
5.514
25,320,558
-0.15(-2.57%)
Jul 30, 2020
5.778
5.869
5.623
5.659
20,637,508
-0.25(-4.16%)
Jul 29, 2020
5.878
6.114
5.841
5.905
24,740,770
+0.05(+0.93%)
Jul 28, 2020
5.641
5.960
5.596
5.850
26,356,230
+0.20(+3.54%)
Jul 27, 2020
5.860
5.860
5.568
5.650
28,741,288
-0.22(-3.72%)
Jul 24, 2020
5.960
6.096
5.832
5.869
20,767,906
-0.20(-3.30%)
Jul 23, 2020
5.796
6.178
5.750
6.069
32,459,244
+0.19(+3.25%)
Jul 22, 2020
5.905
5.978
5.741
5.878
47,055,600
-0.31(-5.00%)
Jul 21, 2020
5.896
6.387
5.841
6.187
36,413,524
+0.35(+6.08%)
Jul 20, 2020
5.996
6.069
5.787
5.832
22,243,734
-0.22(-3.61%)
Jul 17, 2020
6.260
6.282
6.046
6.051
17,945,730
-0.22(-3.48%)
Jul 16, 2020
6.314
6.496
6.087
6.269
23,483,732
-0.29(-4.44%)
Jul 15, 2020
6.242
6.578
6.233
6.560
35,747,388
+0.44(+7.13%)
Jul 14, 2020
5.878
6.169
5.814
6.123
28,436,332
+0.15(+2.44%)
Jul 13, 2020
6.132
6.205
5.850
5.978
35,401,460
-0.18(-2.95%)
Jul 10, 2020
5.960
6.242
5.878
6.160
22,552,126
+0.13(+2.11%)
Jul 09, 2020
6.105
6.196
5.850
6.032
33,919,876
-0.21(-3.35%)
Jul 08, 2020
5.996
6.242
5.841
6.242
31,119,474
+0.27(+4.57%)
Jul 07, 2020
5.905
6.242
5.787
5.969
33,797,752
-0.05(-0.76%)
Jul 06, 2020
6.287
6.351
5.951
6.014
30,635,088
-0.17(-2.79%)
Jul 02, 2020
6.132
6.269
5.923
6.187
35,193,664
+0.20(+3.34%)
Jul 01, 2020
6.242
6.524
5.814
5.987
50,528,796
-0.27(-4.36%)
Jun 30, 2020
6.005
6.314
5.787
6.260
39,078,356
+0.24(+3.93%)
Jun 29, 2020
5.532
6.042
5.423
6.023
40,725,196
+0.55(+9.97%)
Jun 26, 2020
5.850
5.987
5.459
5.477
70,087,176
-0.44(-7.38%)
Jun 25, 2020
5.951
6.105
5.787
5.914
36,419,856
-0.25(-4.13%)
Jun 24, 2020
6.324
6.451
5.932
6.169
39,087,872
-0.34(-5.17%)
Jun 23, 2020
6.460
6.551
6.314
6.506
28,797,682
+0.06(+0.99%)
Jun 22, 2020
6.251
6.506
6.178
6.442
31,556,828
+0.18(+2.91%)
Jun 19, 2020
6.724
6.733
6.187
6.260
59,318,552
-0.37(-5.62%)
Jun 18, 2020
6.396
6.742
6.296
6.633
28,528,378
+0.13(+1.96%)
Jun 17, 2020
6.824
6.988
6.506
6.506
40,494,476
-0.45(-6.41%)
Jun 16, 2020
7.434
7.488
6.842
6.951
75,388,632
+0.41(+6.26%)
Jun 15, 2020
6.278
6.688
6.132
6.542
46,486,284
-0.10(-1.51%)
Jun 12, 2020
6.724
6.797
6.369
6.642
51,990,984
+0.49(+7.99%)
Jun 11, 2020
6.378
6.933
6.005
6.151
77,510,000
-1.07(-14.86%)
Jun 10, 2020
7.770
7.816
7.097
7.224
81,238,736
-0.85(-10.48%)
Jun 09, 2020
9.426
9.517
7.970
8.071
146,202,192
-0.62(-7.12%)
Jun 08, 2020
8.516
8.707
8.280
8.689
76,840,944
+0.71(+8.89%)
Jun 05, 2020
8.553
8.735
7.898
7.980
83,654,568
+0.51(+6.82%)
Jun 04, 2020
7.051
7.725
6.779
7.470
85,781,616
+0.32(+4.45%)
Jun 03, 2020
6.560
7.233
6.478
7.152
72,310,920
+0.82(+12.93%)
Jun 02, 2020
5.841
6.405
5.732
6.333
69,830,272
+0.54(+9.26%)
Jun 01, 2020
5.632
6.032
5.614
5.796
47,826,284
+0.01(+0.16%)
May 29, 2020
5.923
6.142
5.696
5.787
58,106,504
-0.43(-6.88%)
May 28, 2020
6.970
7.006
6.160
6.214
81,145,688
-0.50(-7.45%)
May 27, 2020
6.123
6.806
6.060
6.715
107,432,728
+1.10(+19.61%)
May 26, 2020
5.013
5.723
4.995
5.614
71,323,048
+0.87(+18.43%)
May 22, 2020
4.840
4.968
4.668
4.740
38,995,876
-0.15(-2.98%)
May 21, 2020
4.522
4.950
4.467
4.886
60,571,848
+0.27(+5.92%)
May 20, 2020
4.722
4.731
4.568
4.613
31,944,592
+0.00(+0.00%)
May 19, 2020
4.850
4.895
4.577
4.613
42,573,268
-0.32(-6.46%)
May 18, 2020
5.050
5.186
4.777
4.931
39,200,216
+0.10(+2.07%)
May 15, 2020
4.404
4.921
4.367
4.831
40,288,596
+0.27(+5.99%)
May 14, 2020
4.413
4.640
4.231
4.558
38,053,200
-0.01(-0.20%)
May 13, 2020
4.568
4.613
4.386
4.568
36,770,096
+0.03(+0.60%)
May 12, 2020
4.859
4.941
4.540
4.540
36,058,916
-0.25(-5.31%)
May 11, 2020
4.913
5.050
4.695
4.795
29,521,576
-0.09(-1.86%)
May 08, 2020
4.786
4.886
4.722
4.886
27,913,358
+0.26(+5.71%)
May 07, 2020
4.668
4.840
4.613
4.622
29,861,052
+0.08(+1.80%)
May 06, 2020
4.740
4.813
4.477
4.540
29,501,980
-0.15(-3.29%)
May 05, 2020
4.922
5.141
4.686
4.695
31,525,764
-0.10(-2.09%)
May 04, 2020
4.668
4.941
4.513
4.795
32,176,116
-0.08(-1.68%)
May 01, 2020
5.132
5.232
4.831
4.877
38,120,144
-0.45(-8.53%)
Apr 30, 2020
5.459
5.459
5.077
5.332
52,783,400
-0.19(-3.46%)
Apr 29, 2020
5.823
5.914
5.432
5.523
49,541,312
+0.07(+1.34%)
Apr 28, 2020
5.386
5.759
5.214
5.450
62,737,608
+0.45(+8.91%)
Apr 27, 2020
4.659
5.132
4.549
5.004
37,062,172
+0.44(+9.56%)
Apr 24, 2020
4.504
4.654
4.331
4.568
33,061,482
+0.12(+2.66%)
Apr 23, 2020
4.358
4.631
4.349
4.449
36,878,064
+0.06(+1.45%)
Apr 22, 2020
4.886
4.895
4.322
4.386
49,440,824
-0.36(-7.66%)
Apr 21, 2020
4.640
4.804
4.540
4.750
31,158,960
-0.08(-1.69%)
Apr 20, 2020
5.195
5.268
4.777
4.831
36,085,852
-0.56(-10.30%)
Apr 17, 2020
5.496
5.728
5.259
5.386
31,762,938
+0.15(+2.78%)
Apr 16, 2020
5.277
5.332
5.132
5.241
21,458,562
+0.03(+0.52%)
Apr 15, 2020
5.168
5.350
5.022
5.214
28,744,078
-0.43(-7.58%)
Apr 14, 2020
5.850
5.896
5.350
5.641
31,840,630
+0.04(+0.65%)
Apr 13, 2020
6.078
6.142
5.423
5.605
37,153,044
-0.45(-7.51%)
Apr 09, 2020
5.932
6.528
5.860
6.060
56,786,636
+0.59(+10.82%)
Apr 08, 2020
5.468
5.778
5.386
5.468
30,800,054
+0.09(+1.69%)
Apr 07, 2020
5.659
6.269
5.113
5.377
54,754,656
+0.25(+4.97%)
Apr 06, 2020
4.677
5.168
4.659
5.123
44,144,228
+0.75(+17.05%)
Apr 03, 2020
4.122
4.426
4.003
4.376
109,411,888
+0.33(+8.09%)
Apr 02, 2020
4.094
4.722
3.985
4.049
46,005,568
+0.02(+0.45%)
Apr 01, 2020
4.285
4.440
3.985
4.031
48,952,968
-0.44(-9.78%)
Mar 31, 2020
4.831
4.895
4.395
4.467
39,261,520
-0.42(-8.57%)
Mar 30, 2020
4.941
5.132
4.549
4.886
26,995,460
-0.15(-2.89%)
Mar 27, 2020
5.104
5.186
4.786
5.032
28,732,270
-0.37(-6.90%)
Mar 26, 2020
6.005
6.478
5.350
5.405
43,008,928
-0.61(-10.14%)
Mar 25, 2020
5.596
6.223
4.731
6.014
45,049,652
+0.86(+16.78%)
Mar 24, 2020
4.704
5.368
4.604
5.150
62,023,684
+0.77(+17.67%)
Mar 23, 2020
5.405
5.405
4.304
4.376
50,337,356
-1.10(-20.10%)
Mar 20, 2020
6.205
6.551
5.459
5.477
27,663,432
-0.61(-10.01%)
Mar 19, 2020
5.550
6.378
5.186
6.087
20,786,002
+0.45(+7.90%)
Mar 18, 2020
5.596
5.814
5.059
5.641
23,066,498
-0.45(-7.46%)
Mar 17, 2020
6.187
6.242
5.459
6.096
31,664,878
-0.01(-0.15%)
Mar 16, 2020
6.151
6.569
5.914
6.105
24,119,644
-1.20(-16.44%)
Mar 13, 2020
7.252
7.388
6.624
7.306
25,980,546
+0.59(+8.81%)
Mar 12, 2020
7.552
7.588
6.560
6.715
34,322,804
-1.58(-19.01%)
Mar 11, 2020
8.780
8.780
8.099
8.291
31,792,092
-0.75(-8.31%)
Mar 10, 2020
9.575
9.899
8.606
9.043
20,904,506
-0.07(-0.77%)
Mar 09, 2020
9.261
9.593
8.754
9.112
24,969,210
-0.93(-9.23%)
Mar 06, 2020
9.768
10.41
9.619
10.04
27,344,924
-0.08(-0.78%)
Mar 05, 2020
10.67
10.89
10.05
10.12
25,578,038
-0.94(-8.53%)
Mar 04, 2020
11.10
11.22
10.75
11.06
24,361,710
+0.01(+0.08%)
Mar 03, 2020
11.39
11.77
10.82
11.05
22,822,594
-0.30(-2.62%)
Mar 02, 2020
11.62
11.63
10.86
11.35
23,743,310
-0.21(-1.81%)
Feb 28, 2020
10.89
11.63
10.84
11.56
24,383,172
+0.29(+2.56%)
Feb 27, 2020
11.44
11.80
10.87
11.27
25,679,892
-0.60(-5.08%)
Feb 26, 2020
12.84
12.98
11.80
11.87
29,170,978
-0.88(-6.92%)
Feb 25, 2020
13.68
13.90
12.68
12.76
28,412,618
-0.74(-5.50%)
Feb 24, 2020
13.70
13.70
13.32
13.50
14,392,321
-0.68(-4.81%)
Feb 21, 2020
14.38
14.55
14.13
14.18
9,297,995
-0.36(-2.46%)
Feb 20, 2020
14.15
14.56
14.13
14.54
10,299,971
+0.31(+2.15%)
Feb 19, 2020
13.98
14.28
13.86
14.23
10,175,817
+0.19(+1.37%)
Feb 18, 2020
14.51
14.56
13.87
14.04
14,325,805
-0.52(-3.60%)
Feb 14, 2020
14.59
14.76
14.51
14.56
6,363,943
-0.06(-0.42%)
Feb 13, 2020
14.78
14.78
14.42
14.63
8,397,448
-0.23(-1.53%)
Feb 12, 2020
14.39
14.93
14.35
14.85
13,766,965
+0.56(+3.91%)
Feb 11, 2020
14.29
14.33
14.09
14.29
7,699,278
+0.11(+0.80%)
Feb 10, 2020
14.33
14.49
14.13
14.18
8,045,016
-0.15(-1.04%)
Feb 07, 2020
14.71
14.77
14.28
14.33
9,965,408
-0.48(-3.24%)
Feb 06, 2020
15.29
15.44
14.80
14.81
14,069,949
-0.44(-2.87%)
Feb 05, 2020
14.59
15.27
14.54
15.25
27,975,552
+0.86(+5.95%)
Feb 04, 2020
14.56
14.90
14.37
14.39
17,985,472
+0.01(+0.06%)
Feb 03, 2020
13.97
14.64
13.88
14.38
18,320,498
+0.45(+3.20%)
Jan 31, 2020
14.63
14.63
13.79
13.94
19,066,534
-0.77(-5.23%)
Jan 30, 2020
14.53
14.73
14.48
14.70
9,643,664
-0.03(-0.24%)
Jan 29, 2020
14.81
15.00
14.72
14.74
9,021,381
+0.00(+0.00%)
Jan 28, 2020
14.48
14.80
14.29
14.74
12,164,854
+0.43(+2.99%)
Jan 27, 2020
14.34
14.46
14.20
14.31
8,776,371
-0.35(-2.38%)
Jan 24, 2020
14.92
14.95
14.56
14.66
9,465,678
-0.25(-1.70%)
Jan 23, 2020
14.96
15.00
14.57
14.91
7,313,553
-0.07(-0.47%)
Jan 22, 2020
15.00
15.20
14.88
14.98
10,104,181
+0.14(+0.94%)
Jan 21, 2020
15.36
15.36
14.81
14.84
14,614,352
-0.51(-3.30%)
Jan 17, 2020
15.35
15.45
15.24
15.35
7,998,766
+0.03(+0.23%)
Jan 16, 2020
15.26
15.38
15.10
15.32
10,316,041
+0.10(+0.63%)
Jan 15, 2020
15.46
15.52
15.13
15.22
12,605,047
-0.38(-2.46%)
Jan 14, 2020
15.65
15.77
15.51
15.60
11,825,305
-0.02(-0.11%)
Jan 13, 2020
15.53
15.72
15.33
15.62
12,739,710
+0.06(+0.39%)
Jan 10, 2020
15.40
15.56
15.26
15.56
13,037,728
+0.09(+0.56%)
Jan 09, 2020
15.93
15.93
15.16
15.47
21,020,370
-0.34(-2.16%)
Jan 08, 2020
15.79
16.22
15.32
15.81
40,928,900
+0.43(+2.78%)
Jan 07, 2020
15.20
15.53
15.10
15.39
22,798,620
+0.45(+2.98%)
Jan 06, 2020
14.43
15.08
14.42
14.94
23,182,270
+0.50(+3.45%)
Jan 03, 2020
14.26
14.52
14.16
14.44
13,784,574
+0.01(+0.06%)
Jan 02, 2020
15.01
15.09
14.32
14.43
30,203,694
-0.42(-2.82%)
Dec 31, 2019
14.61
14.90
14.54
14.85
14,805,210
+0.20(+1.37%)
Dec 30, 2019
14.46
14.80
14.41
14.65
14,730,744
+0.23(+1.58%)
Dec 27, 2019
14.46
14.56
14.35
14.42
11,756,355
-0.03(-0.18%)
Dec 26, 2019
14.18
14.45
14.12
14.45
13,940,740
+0.37(+2.61%)
Dec 24, 2019
14.19
14.27
14.05
14.08
6,648,489
-0.07(-0.49%)
Dec 23, 2019
14.24
14.34
14.10
14.15
14,381,454
+0.00(+0.00%)
Dec 20, 2019
14.15
14.24
14.01
14.15
21,259,804
+0.10(+0.75%)
Dec 19, 2019
14.38
14.42
13.94
14.05
23,753,042
-0.39(-2.72%)
Dec 18, 2019
14.14
14.66
14.03
14.44
27,226,454
+0.44(+3.12%)
Dec 17, 2019
13.61
14.14
13.52
14.01
21,201,634
+0.35(+2.56%)
Dec 16, 2019
13.38
13.77
13.32
13.66
23,671,472
+0.39(+2.96%)
Dec 13, 2019
13.76
13.76
13.25
13.26
19,783,736
-0.46(-3.37%)
Dec 12, 2019
13.39
13.86
13.32
13.73
23,048,554
+0.34(+2.53%)
Dec 11, 2019
13.46
13.61
13.34
13.39
25,771,822
-0.03(-0.25%)
Dec 10, 2019
13.17
13.45
13.07
13.42
21,344,070
+0.22(+1.68%)
Dec 09, 2019
12.68
13.31
12.59
13.20
37,775,616
+0.28(+2.18%)
Dec 06, 2019
13.09
13.23
12.88
12.92
20,107,308
+0.03(+0.26%)
Dec 05, 2019
12.70
13.01
12.70
12.88
26,645,406
+0.23(+1.82%)
Dec 04, 2019
12.77
12.83
12.64
12.65
18,762,148
-0.03(-0.20%)
Dec 03, 2019
12.93
12.93
12.65
12.68
24,546,550
-0.45(-3.44%)
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
.