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
G-III Apparel Gp
(NQ:
GIII
)
31.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2002
1.480
1.500
1.413
1.500
3,900
-0.01(-0.74%)
Aug 29, 2002
1.484
1.511
1.484
1.511
5,100
-0.02(-1.45%)
Aug 28, 2002
1.481
1.533
1.480
1.533
2,700
+0.00(+0.00%)
Aug 27, 2002
1.533
1.533
1.480
1.533
3,600
+0.02(+1.47%)
Aug 26, 2002
1.467
1.611
1.467
1.511
7,500
-0.12(-7.48%)
Aug 23, 2002
1.536
1.660
1.500
1.633
6,900
-0.01(-0.68%)
Aug 22, 2002
1.466
1.656
1.466
1.644
24,300
+0.18(+12.29%)
Aug 21, 2002
1.398
1.464
1.398
1.464
81,000
+0.10(+7.15%)
Aug 20, 2002
1.360
1.444
1.360
1.367
30,000
-0.10(-6.82%)
Aug 16, 2002
1.371
1.467
1.371
1.467
5,100
+0.00(+0.00%)
Aug 15, 2002
1.522
1.522
1.372
1.467
87,480
-0.09(-5.58%)
Aug 14, 2002
1.553
1.553
1.553
1.553
94,800
+0.00(+0.00%)
Aug 13, 2002
1.435
1.553
1.433
1.553
8,400
-0.03(-1.83%)
Aug 12, 2002
1.551
1.607
1.551
1.582
1,200
+0.24(+17.69%)
Aug 07, 2002
1.311
1.364
1.242
1.344
2,280,000
-0.06(-4.29%)
Aug 06, 2002
1.387
1.422
1.360
1.405
1,800
-0.12(-8.12%)
Aug 05, 2002
1.413
1.529
1.413
1.529
600
-0.02(-1.29%)
Aug 02, 2002
1.549
1.549
1.549
1.549
0
+0.00(+0.00%)
Aug 01, 2002
1.549
1.549
1.549
1.549
0
+0.00(+0.00%)
Jul 31, 2002
1.436
1.549
1.436
1.549
3,900
+0.08(+5.59%)
Jul 30, 2002
1.500
1.522
1.291
1.467
40,800
-0.09(-5.70%)
Jul 29, 2002
1.467
1.556
1.467
1.556
10,800
-0.05(-3.31%)
Jul 26, 2002
1.442
1.609
1.442
1.609
3,300
-0.00(-0.14%)
Jul 25, 2002
1.609
1.611
1.556
1.611
3,600
+0.11(+7.41%)
Jul 24, 2002
1.447
1.533
1.447
1.500
10,800
-0.16(-9.76%)
Jul 23, 2002
1.662
1.662
1.662
1.662
0
+0.00(+0.00%)
Jul 22, 2002
1.447
1.660
1.444
1.662
1,800
-0.06(-3.36%)
Jul 19, 2002
1.720
1.720
1.720
1.720
0
+0.00(+0.00%)
Jul 17, 2002
1.709
1.720
1.611
1.720
3,300
+0.11(+6.76%)
Jul 12, 2002
1.411
1.611
1.411
1.611
900
-0.07(-4.35%)
Jul 11, 2002
1.607
1.684
1.487
1.684
33,000
+0.00(+0.13%)
Jul 10, 2002
1.681
1.682
1.681
1.682
2,100
-0.00(-0.13%)
Jul 09, 2002
1.722
1.722
1.684
1.684
3,900
-0.04(-2.19%)
Jul 08, 2002
1.722
1.722
1.722
1.722
0
+0.00(+0.00%)
Jul 05, 2002
1.720
1.722
1.720
1.722
600
+0.04(+2.24%)
Jul 04, 2002
1.622
1.684
1.622
1.684
4,800
+0.00(+0.00%)
Jul 03, 2002
1.622
1.684
1.622
1.684
4,800
-0.00(-0.13%)
Jul 02, 2002
1.687
1.687
1.687
1.687
0
+0.00(+0.00%)
Jul 01, 2002
1.687
1.687
1.687
1.687
300
-0.01(-0.78%)
Jun 28, 2002
1.720
1.722
1.622
1.700
12,900
-0.01(-0.64%)
Jun 27, 2002
1.669
1.722
1.669
1.711
4,800
-0.06(-3.52%)
Jun 26, 2002
1.773
1.773
1.773
1.773
0
+0.00(+0.00%)
Jun 25, 2002
1.773
1.773
1.773
1.773
0
-0.00(-0.25%)
Jun 21, 2002
1.764
1.778
1.764
1.778
300
+0.01(+0.76%)
Jun 20, 2002
1.750
1.764
1.698
1.764
4,200
+0.01(+0.76%)
Jun 19, 2002
1.756
1.756
1.600
1.751
22,500
-0.07(-3.90%)
Jun 18, 2002
1.822
1.822
1.822
1.822
5,700
+0.04(+2.50%)
Jun 17, 2002
1.820
1.820
1.756
1.778
5,400
+0.00(+0.00%)
Jun 14, 2002
1.778
1.827
1.758
1.778
3,000
-0.04(-2.32%)
Jun 12, 2002
1.782
1.820
1.778
1.820
15,300
-0.00(-0.12%)
Jun 11, 2002
1.822
1.822
1.822
1.822
0
+0.00(+0.00%)
Jun 10, 2002
1.844
1.844
1.780
1.822
3,900
+0.00(+0.12%)
Jun 07, 2002
1.802
1.822
1.820
1.820
7,500
-0.02(-1.33%)
Jun 06, 2002
1.844
1.844
1.844
1.844
0
+0.00(+0.00%)
Jun 05, 2002
1.756
1.844
1.756
1.844
1,500
+0.00(+0.00%)
May 31, 2002
1.842
1.844
1.842
1.844
5,100
-0.03(-1.78%)
May 28, 2002
1.878
1.878
1.878
1.878
3,000
-0.01(-0.47%)
May 27, 2002
1.800
1.887
1.800
1.887
1,800
+0.00(+0.00%)
May 24, 2002
1.800
1.887
1.800
1.887
1,800
+0.09(+4.82%)
May 23, 2002
1.800
1.800
1.800
1.800
300
-0.05(-2.76%)
May 22, 2002
1.787
1.851
1.756
1.851
5,700
+0.00(+0.00%)
May 21, 2002
1.800
1.851
1.800
1.851
5,100
+0.00(+0.00%)
May 20, 2002
1.753
1.851
1.753
1.851
22,500
+0.08(+4.25%)
May 17, 2002
1.756
1.776
1.756
1.776
1,200
+0.00(+0.00%)
May 16, 2002
1.734
1.776
1.733
1.776
11,700
+0.02(+1.14%)
May 15, 2002
1.773
1.776
1.756
1.756
12,900
-0.02(-1.13%)
May 14, 2002
1.713
1.776
1.713
1.776
14,400
+0.09(+5.41%)
May 13, 2002
1.762
1.762
1.684
1.684
7,200
-0.07(-4.05%)
May 10, 2002
1.749
1.778
1.749
1.756
9,600
+0.01(+0.51%)
May 09, 2002
1.747
1.747
1.744
1.747
10,800
-0.04(-2.12%)
May 08, 2002
1.784
1.784
1.784
1.784
0
+0.00(+0.00%)
May 07, 2002
1.747
1.784
1.747
1.784
1,200
-0.00(-0.12%)
May 06, 2002
1.726
1.787
1.726
1.787
3,300
-0.00(-0.12%)
May 03, 2002
1.789
1.789
1.789
1.789
0
+0.00(+0.00%)
May 02, 2002
1.789
1.789
1.789
1.789
0
+0.00(+0.00%)
May 01, 2002
1.789
1.789
1.789
1.789
0
+0.00(+0.00%)
Apr 30, 2002
1.789
1.789
1.789
1.789
0
+0.00(+0.00%)
Apr 29, 2002
1.691
1.789
1.691
1.789
1,200
+0.00(+0.00%)
Apr 26, 2002
1.747
1.789
1.689
1.789
12,900
-0.01(-0.62%)
Apr 25, 2002
1.800
1.800
1.800
1.800
0
+0.00(+0.00%)
Apr 24, 2002
1.773
1.800
1.773
1.800
3,600
+0.00(+0.00%)
Apr 23, 2002
1.800
1.800
1.800
1.800
0
+0.00(+0.00%)
Apr 22, 2002
1.780
1.800
1.618
1.800
24,600
+0.00(+0.00%)
Apr 19, 2002
1.773
1.800
1.773
1.800
24,900
+0.03(+1.50%)
Apr 18, 2002
1.773
1.773
1.773
1.773
0
+0.00(+0.00%)
Apr 17, 2002
1.773
1.773
1.773
1.773
0
+0.00(+0.00%)
Apr 16, 2002
1.756
1.778
1.738
1.773
15,900
-0.03(-1.48%)
Apr 15, 2002
1.800
1.800
1.800
1.800
0
+0.00(+0.00%)
Apr 12, 2002
1.722
1.800
1.722
1.800
61,800
+0.02(+1.25%)
Apr 11, 2002
1.738
1.833
1.689
1.778
38,400
+0.07(+4.03%)
Apr 10, 2002
1.689
1.718
1.656
1.709
58,800
+0.03(+1.85%)
Apr 09, 2002
1.689
1.689
1.667
1.678
17,100
+0.00(+0.27%)
Apr 08, 2002
1.578
1.700
1.578
1.673
8,400
-0.04(-2.08%)
Apr 05, 2002
1.689
1.709
1.688
1.709
6,600
+0.04(+2.53%)
Apr 04, 2002
1.567
1.722
1.567
1.667
30,300
-0.02(-1.32%)
Apr 03, 2002
1.689
1.756
1.688
1.689
27,300
-0.06(-3.55%)
Apr 02, 2002
1.644
1.767
1.644
1.751
18,900
-0.02(-0.88%)
Apr 01, 2002
1.722
1.773
1.689
1.767
5,700
-0.01(-0.62%)
Mar 29, 2002
1.642
1.851
1.567
1.778
99,000
+0.00(+0.00%)
Mar 28, 2002
1.642
1.851
1.567
1.778
99,000
+0.22(+14.29%)
Mar 27, 2002
1.516
1.671
1.516
1.556
23,400
-0.09(-5.40%)
Mar 26, 2002
1.611
1.644
1.511
1.644
2,700
+0.08(+4.82%)
Mar 25, 2002
1.524
1.667
1.520
1.569
5,700
-0.10(-5.87%)
Mar 22, 2002
1.556
1.667
1.556
1.667
6,900
-0.03(-1.96%)
Mar 21, 2002
1.571
1.711
1.489
1.700
25,800
-0.06(-3.16%)
Mar 20, 2002
1.589
1.756
1.589
1.756
900
+0.12(+7.48%)
Mar 19, 2002
1.638
1.638
1.589
1.633
7,800
-0.04(-2.65%)
Mar 18, 2002
1.673
1.778
1.667
1.678
16,200
-0.10(-5.51%)
Mar 15, 2002
1.711
1.776
1.689
1.776
8,400
+0.11(+6.53%)
Mar 14, 2002
1.667
1.667
1.600
1.667
13,800
-0.02(-1.30%)
Mar 13, 2002
1.667
1.689
1.667
1.689
4,800
-0.04(-2.58%)
Mar 12, 2002
1.700
1.733
1.700
1.733
12,000
-0.02(-1.27%)
Mar 11, 2002
1.682
1.756
1.682
1.756
2,100
-0.01(-0.50%)
Mar 08, 2002
1.689
1.767
1.678
1.764
124,500
-0.00(-0.13%)
Mar 07, 2002
1.767
1.767
1.767
1.767
0
+0.00(+0.00%)
Mar 06, 2002
1.657
1.767
1.656
1.767
7,800
+0.00(+0.13%)
Mar 05, 2002
1.591
1.764
1.591
1.764
6,300
+0.04(+2.45%)
Mar 04, 2002
1.722
1.722
1.722
1.722
300
+0.06(+3.33%)
Mar 01, 2002
1.667
1.767
1.651
1.667
6,300
-0.04(-2.60%)
Feb 28, 2002
1.717
1.767
1.569
1.711
42,600
-0.06(-3.14%)
Feb 27, 2002
1.667
1.767
1.667
1.767
21,600
+0.02(+1.27%)
Feb 26, 2002
1.749
1.767
1.733
1.744
13,800
-0.01(-0.38%)
Feb 25, 2002
1.744
1.756
1.744
1.751
900
+0.00(+0.00%)
Feb 22, 2002
1.733
1.756
1.733
1.751
900
+0.01(+0.77%)
Feb 21, 2002
1.722
1.738
1.722
1.738
600
+0.00(+0.13%)
Feb 20, 2002
1.747
1.747
1.691
1.736
8,100
-0.01(-0.38%)
Feb 19, 2002
1.756
1.756
1.729
1.742
3,300
+0.04(+2.35%)
Feb 18, 2002
1.778
1.778
1.580
1.702
99,300
+0.00(+0.00%)
Feb 15, 2002
1.778
1.778
1.580
1.702
99,300
+0.09(+5.66%)
Feb 14, 2002
1.667
1.789
1.533
1.611
81,900
-0.08(-4.48%)
Feb 13, 2002
1.733
1.733
1.687
1.687
21,000
-0.05(-2.69%)
Feb 12, 2002
1.633
1.833
1.633
1.733
7,200
-0.10(-5.45%)
Feb 11, 2002
1.577
1.833
1.577
1.833
51,000
+0.26(+16.36%)
Feb 08, 2002
1.576
1.576
1.576
1.576
3,000
+0.06(+4.27%)
Feb 07, 2002
1.511
1.511
1.511
1.511
22,200
-0.06(-3.55%)
Feb 06, 2002
1.577
1.598
1.567
1.567
26,400
-0.02(-1.40%)
Feb 05, 2002
1.589
1.589
1.589
1.589
5,100
+0.05(+3.32%)
Feb 04, 2002
1.538
1.538
1.538
1.538
15,000
-0.03(-1.84%)
Feb 01, 2002
1.456
1.593
1.389
1.567
16,200
+0.00(+0.00%)
Jan 31, 2002
1.567
1.567
1.567
1.567
1,200
+0.00(+0.00%)
Jan 30, 2002
1.560
1.567
1.260
1.567
29,700
+0.06(+3.68%)
Jan 29, 2002
1.556
1.556
1.478
1.511
21,000
-0.06(-3.55%)
Jan 28, 2002
1.567
1.567
1.567
1.567
0
+0.00(+0.00%)
Jan 25, 2002
1.540
1.567
1.504
1.567
18,900
+0.10(+6.82%)
Jan 24, 2002
1.544
1.544
1.467
1.467
22,500
-0.06(-3.65%)
Jan 23, 2002
1.524
1.524
1.522
1.522
2,400
-0.01(-0.72%)
Jan 22, 2002
1.533
1.533
1.533
1.533
0
+0.00(+0.00%)
Jan 21, 2002
1.533
1.533
1.533
1.533
18,300
+0.00(+0.00%)
Jan 18, 2002
1.533
1.533
1.533
1.533
18,300
+0.02(+1.32%)
Jan 17, 2002
1.413
1.556
1.413
1.513
20,400
+0.07(+5.09%)
Jan 16, 2002
1.411
1.444
1.411
1.440
15,600
-0.00(-0.31%)
Jan 15, 2002
1.444
1.444
1.444
1.444
3,000
+0.00(+0.00%)
Jan 14, 2002
1.471
1.509
1.400
1.444
8,400
-0.07(-4.41%)
Jan 11, 2002
1.567
1.567
1.511
1.511
4,200
-0.06(-4.09%)
Jan 10, 2002
1.556
1.609
1.556
1.576
4,200
+0.02(+1.29%)
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
.