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
)
19.49
-0.13 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.696
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%)
Dec 02, 2019
13.14
13.38
12.96
13.13
21,197,456
+0.07(+0.52%)
Nov 29, 2019
13.22
13.22
13.01
13.06
8,774,488
-0.14(-1.03%)
Nov 27, 2019
13.22
13.35
13.04
13.20
19,824,312
+0.02(+0.13%)
Nov 26, 2019
13.29
13.51
13.10
13.18
41,715,236
-0.09(-0.64%)
Nov 25, 2019
13.26
13.40
12.90
13.27
24,471,096
+0.11(+0.84%)
Nov 22, 2019
12.58
13.18
12.43
13.16
32,938,488
+0.65(+5.18%)
Nov 21, 2019
12.19
12.98
12.19
12.51
49,560,812
-0.30(-2.33%)
Nov 20, 2019
12.95
12.99
12.67
12.81
27,904,856
-0.02(-0.13%)
Nov 19, 2019
13.54
13.60
12.79
12.82
56,577,880
-1.57(-10.90%)
Nov 18, 2019
14.37
14.41
14.08
14.39
23,222,462
+0.03(+0.18%)
Nov 15, 2019
14.06
14.50
13.98
14.37
20,399,802
+0.52(+3.76%)
Nov 14, 2019
13.80
14.15
13.72
13.85
20,472,242
+0.15(+1.06%)
Nov 13, 2019
13.60
13.78
13.42
13.70
17,087,082
-0.01(-0.06%)
Nov 12, 2019
13.57
14.00
13.23
13.71
27,180,748
+0.03(+0.19%)
Nov 11, 2019
13.51
13.90
13.34
13.69
18,302,284
+0.14(+1.07%)
Nov 08, 2019
13.73
13.79
13.30
13.54
17,482,478
-0.29(-2.10%)
Nov 07, 2019
13.91
14.21
13.79
13.83
16,869,148
+0.21(+1.56%)
Nov 06, 2019
14.17
14.24
13.57
13.62
21,037,162
-0.63(-4.43%)
Nov 05, 2019
13.71
14.25
13.67
14.25
22,856,446
+0.73(+5.43%)
Nov 04, 2019
13.43
13.69
13.40
13.51
12,052,220
+0.23(+1.73%)
Nov 01, 2019
13.00
13.43
12.97
13.28
12,664,761
+0.36(+2.77%)
Oct 31, 2019
12.74
12.93
12.52
12.93
14,312,309
+0.03(+0.26%)
Oct 30, 2019
12.99
13.13
12.69
12.89
14,868,752
-0.13(-0.98%)
Oct 29, 2019
13.15
13.21
13.00
13.02
9,908,386
-0.15(-1.17%)
Oct 28, 2019
13.35
13.40
13.17
13.17
10,374,796
-0.11(-0.83%)
Oct 25, 2019
13.05
13.35
12.97
13.28
10,215,265
+0.16(+1.23%)
Oct 24, 2019
13.36
13.38
12.95
13.12
12,500,175
-0.24(-1.79%)
Oct 23, 2019
13.50
13.51
13.16
13.36
10,029,575
-0.16(-1.20%)
Oct 22, 2019
13.31
13.58
12.91
13.52
11,133,124
+0.37(+2.79%)
Oct 21, 2019
12.97
13.29
12.97
13.16
11,074,667
+0.26(+2.05%)
Oct 18, 2019
12.99
13.20
12.70
12.89
21,517,474
-0.56(-4.18%)
Oct 17, 2019
13.55
13.73
13.39
13.46
11,304,159
+0.00(+0.00%)
Oct 16, 2019
13.26
13.74
13.22
13.46
10,688,543
+0.08(+0.57%)
Oct 15, 2019
13.12
13.63
13.05
13.38
10,953,108
+0.33(+2.55%)
Oct 14, 2019
13.40
13.40
12.87
13.05
13,857,068
-0.36(-2.67%)
Oct 11, 2019
13.20
13.56
13.17
13.40
14,120,667
+0.36(+2.74%)
Oct 10, 2019
12.80
13.20
12.76
13.05
12,747,167
+0.33(+2.62%)
Oct 09, 2019
12.74
12.88
12.69
12.71
9,847,290
+0.06(+0.47%)
Oct 08, 2019
12.62
12.76
12.42
12.65
12,538,383
-0.16(-1.26%)
Oct 07, 2019
12.83
13.12
12.66
12.82
18,243,818
+0.06(+0.47%)
Oct 04, 2019
12.50
12.80
12.50
12.76
10,283,873
+0.14(+1.08%)
Oct 03, 2019
12.41
12.66
12.03
12.62
17,322,494
+0.13(+1.02%)
Oct 02, 2019
13.19
13.19
12.45
12.49
20,066,182
-0.77(-5.79%)
Oct 01, 2019
13.32
13.51
13.02
13.26
15,508,704
+0.01(+0.06%)
Sep 30, 2019
13.09
13.26
12.94
13.25
11,462,942
+0.21(+1.64%)
Sep 27, 2019
13.22
13.41
12.89
13.04
14,738,729
+0.03(+0.26%)
Sep 26, 2019
13.42
13.42
12.93
13.00
13,228,910
-0.25(-1.87%)
Sep 25, 2019
13.04
13.49
12.97
13.25
10,906,035
+0.24(+1.83%)
Sep 24, 2019
13.31
13.45
12.88
13.01
11,975,008
-0.24(-1.80%)
Sep 23, 2019
13.05
13.35
12.93
13.25
10,812,233
+0.11(+0.84%)
Sep 20, 2019
13.46
13.60
13.06
13.14
20,964,854
-0.26(-1.97%)
Sep 19, 2019
14.10
14.11
13.35
13.40
16,087,021
-0.47(-3.38%)
Sep 18, 2019
14.14
14.25
13.78
13.87
14,425,355
-0.31(-2.16%)
Sep 17, 2019
14.60
14.60
14.08
14.18
20,222,302
-0.67(-4.53%)
Sep 16, 2019
14.54
14.90
14.50
14.85
12,680,690
+0.24(+1.63%)
Sep 13, 2019
14.71
15.00
14.51
14.61
16,711,133
+0.12(+0.82%)
Sep 12, 2019
14.76
14.90
14.33
14.50
19,435,228
-0.39(-2.65%)
Sep 11, 2019
14.40
14.90
13.98
14.89
24,624,950
+0.62(+4.33%)
Sep 10, 2019
13.60
14.28
13.57
14.27
26,226,326
+0.77(+5.69%)
Sep 09, 2019
12.93
13.57
12.87
13.50
19,252,266
+0.66(+5.13%)
Sep 06, 2019
13.00
13.07
12.78
12.84
15,568,357
+0.07(+0.52%)
Sep 05, 2019
12.62
13.15
12.62
12.78
19,738,636
+0.33(+2.68%)
Sep 04, 2019
12.14
12.47
12.12
12.44
12,121,505
+0.43(+3.61%)
Sep 03, 2019
12.23
12.23
11.94
12.01
14,245,428
-0.31(-2.51%)
Aug 30, 2019
12.49
12.72
12.28
12.32
12,187,067
-0.13(-1.01%)
Aug 29, 2019
12.34
12.60
12.30
12.44
17,271,400
+0.24(+1.98%)
Aug 28, 2019
11.89
12.32
11.85
12.20
20,626,434
+0.27(+2.24%)
Aug 27, 2019
12.36
12.39
11.92
11.94
15,551,241
-0.34(-2.79%)
Aug 26, 2019
12.52
12.59
12.25
12.28
13,234,681
-0.19(-1.54%)
Aug 23, 2019
12.80
12.96
12.39
12.47
22,547,560
-0.52(-3.98%)
Aug 22, 2019
13.02
13.24
12.91
12.99
18,199,766
+0.15(+1.17%)
Aug 21, 2019
13.00
13.07
12.81
12.84
19,407,236
+0.02(+0.13%)
Aug 20, 2019
13.45
13.49
12.82
12.82
24,346,178
-0.64(-4.77%)
Aug 19, 2019
13.46
13.60
13.28
13.46
16,561,653
+0.13(+0.94%)
Aug 16, 2019
13.56
13.70
13.27
13.34
17,742,872
-0.15(-1.11%)
Aug 15, 2019
13.93
14.14
13.19
13.49
27,708,170
-0.53(-3.81%)
Aug 14, 2019
13.69
14.35
13.20
14.02
77,940,432
-2.14(-13.22%)
Aug 13, 2019
15.99
16.90
15.74
16.16
19,037,248
+0.07(+0.42%)
Aug 12, 2019
16.20
16.25
15.82
16.09
13,598,943
-0.13(-0.77%)
Aug 09, 2019
16.93
16.98
16.16
16.22
14,144,839
-0.74(-4.38%)
Aug 08, 2019
17.15
17.32
16.83
16.96
8,906,147
-0.10(-0.59%)
Aug 07, 2019
17.13
17.24
16.82
17.06
9,424,174
-0.34(-1.97%)
Aug 06, 2019
17.33
17.43
17.03
17.40
9,205,997
+0.18(+1.07%)
Aug 05, 2019
17.49
17.51
16.53
17.22
19,435,372
-0.55(-3.10%)
Aug 02, 2019
17.65
18.01
17.55
17.77
8,414,224
+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
.