Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.691 5.745 5.454 5.509 25,342,528 -0.15(-2.57%)
Jul 30, 2020 5.773 5.864 5.618 5.654 20,655,416 -0.25(-4.16%)
Jul 29, 2020 5.873 6.109 5.836 5.900 24,762,238 +0.05(+0.93%)
Jul 28, 2020 5.636 5.954 5.591 5.845 26,379,098 +0.20(+3.54%)
Jul 27, 2020 5.854 5.854 5.564 5.645 28,766,226 -0.22(-3.72%)
Jul 24, 2020 5.954 6.091 5.827 5.864 20,785,926 -0.20(-3.30%)
Jul 23, 2020 5.791 6.173 5.745 6.064 32,487,408 +0.19(+3.25%)
Jul 22, 2020 5.900 5.973 5.736 5.873 47,096,432 -0.31(-5.00%)
Jul 21, 2020 5.891 6.382 5.836 6.182 36,445,120 +0.35(+6.08%)
Jul 20, 2020 5.991 6.064 5.782 5.827 22,263,034 -0.22(-3.61%)
Jul 17, 2020 6.254 6.276 6.041 6.045 17,961,302 -0.22(-3.48%)
Jul 16, 2020 6.309 6.491 6.082 6.264 23,504,108 -0.29(-4.44%)
Jul 15, 2020 6.236 6.573 6.227 6.554 35,778,404 +0.44(+7.13%)
Jul 14, 2020 5.873 6.164 5.809 6.118 28,461,006 +0.15(+2.44%)
Jul 13, 2020 6.127 6.200 5.845 5.973 35,432,176 -0.18(-2.95%)
Jul 10, 2020 5.954 6.236 5.873 6.154 22,571,694 +0.13(+2.11%)
Jul 09, 2020 6.100 6.191 5.845 6.027 33,949,308 -0.21(-3.35%)
Jul 08, 2020 5.991 6.236 5.836 6.236 31,146,476 +0.27(+4.57%)
Jul 07, 2020 5.900 6.236 5.782 5.964 33,827,076 -0.05(-0.76%)
Jul 06, 2020 6.282 6.345 5.945 6.009 30,661,670 -0.17(-2.79%)
Jul 02, 2020 6.127 6.264 5.918 6.182 35,224,204 +0.20(+3.34%)
Jul 01, 2020 6.236 6.518 5.809 5.982 50,572,640 -0.27(-4.36%)
Jun 30, 2020 6.000 6.309 5.782 6.254 39,112,264 +0.24(+3.93%)
Jun 29, 2020 5.527 6.036 5.418 6.018 40,760,532 +0.55(+9.97%)
Jun 26, 2020 5.845 5.982 5.454 5.473 70,147,992 -0.44(-7.38%)
Jun 25, 2020 5.945 6.100 5.782 5.909 36,451,456 -0.25(-4.13%)
Jun 24, 2020 6.318 6.445 5.927 6.164 39,121,788 -0.34(-5.17%)
Jun 23, 2020 6.454 6.545 6.309 6.500 28,822,670 +0.06(+0.99%)
Jun 22, 2020 6.245 6.500 6.173 6.436 31,584,210 +0.18(+2.91%)
Jun 19, 2020 6.718 6.727 6.182 6.254 59,370,024 -0.37(-5.62%)
Jun 18, 2020 6.391 6.736 6.291 6.627 28,553,134 +0.13(+1.96%)
Jun 17, 2020 6.818 6.982 6.500 6.500 40,529,612 -0.45(-6.41%)
Jun 16, 2020 7.427 7.482 6.836 6.945 75,454,048 +0.41(+6.26%)
Jun 15, 2020 6.273 6.682 6.127 6.536 46,526,620 -0.10(-1.51%)
Jun 12, 2020 6.718 6.791 6.364 6.636 52,036,096 +0.49(+7.99%)
Jun 11, 2020 6.373 6.927 6.000 6.145 77,577,256 -1.07(-14.86%)
Jun 10, 2020 7.764 7.809 7.091 7.218 81,309,232 -0.85(-10.48%)
Jun 09, 2020 9.418 9.509 7.964 8.064 146,329,056 -0.62(-7.12%)
Jun 08, 2020 8.509 8.700 8.273 8.682 76,907,616 +0.71(+8.89%)
Jun 05, 2020 8.545 8.727 7.891 7.973 83,727,152 +0.51(+6.82%)
Jun 04, 2020 7.045 7.718 6.773 7.464 85,856,048 +0.32(+4.45%)
Jun 03, 2020 6.554 7.227 6.473 7.145 72,373,664 +0.82(+12.93%)
Jun 02, 2020 5.836 6.400 5.727 6.327 69,890,864 +0.54(+9.26%)
Jun 01, 2020 5.627 6.027 5.609 5.791 47,867,784 +0.01(+0.16%)
May 29, 2020 5.918 6.136 5.691 5.782 58,156,924 -0.43(-6.88%)
May 28, 2020 6.964 7.000 6.154 6.209 81,216,096 -0.50(-7.45%)
May 27, 2020 6.118 6.800 6.054 6.709 107,525,952 +1.10(+19.61%)
May 26, 2020 5.009 5.718 4.991 5.609 71,384,936 +0.87(+18.43%)
May 22, 2020 4.836 4.964 4.664 4.736 39,029,712 -0.15(-2.98%)
May 21, 2020 4.518 4.945 4.464 4.882 60,624,408 +0.27(+5.92%)
May 20, 2020 4.718 4.727 4.564 4.609 31,972,310 +0.00(+0.00%)
May 19, 2020 4.845 4.891 4.573 4.609 42,610,208 -0.32(-6.46%)
May 18, 2020 5.045 5.182 4.773 4.927 39,234,228 +0.10(+2.07%)
May 15, 2020 4.400 4.916 4.364 4.827 40,323,552 +0.27(+5.99%)
May 14, 2020 4.409 4.636 4.227 4.554 38,086,220 -0.01(-0.20%)
May 13, 2020 4.564 4.609 4.382 4.564 36,802,004 +0.03(+0.60%)
May 12, 2020 4.854 4.936 4.536 4.536 36,090,204 -0.25(-5.31%)
May 11, 2020 4.909 5.045 4.691 4.791 29,547,192 -0.09(-1.86%)
May 08, 2020 4.782 4.882 4.718 4.882 27,937,578 +0.26(+5.71%)
May 07, 2020 4.664 4.836 4.609 4.618 29,886,964 +0.08(+1.80%)
May 06, 2020 4.736 4.809 4.473 4.536 29,527,578 -0.15(-3.29%)
May 05, 2020 4.918 5.136 4.682 4.691 31,553,120 -0.10(-2.09%)
May 04, 2020 4.664 4.936 4.509 4.791 32,204,036 -0.08(-1.68%)
May 01, 2020 5.127 5.227 4.827 4.873 38,153,220 -0.45(-8.53%)
Apr 30, 2020 5.454 5.454 5.073 5.327 52,829,200 -0.19(-3.46%)
Apr 29, 2020 5.818 5.909 5.427 5.518 49,584,300 +0.07(+1.34%)
Apr 28, 2020 5.382 5.754 5.209 5.445 62,792,044 +0.45(+8.91%)
Apr 27, 2020 4.654 5.127 4.545 5.000 37,094,328 +0.44(+9.56%)
Apr 24, 2020 4.500 4.650 4.327 4.564 33,090,170 +0.12(+2.66%)
Apr 23, 2020 4.354 4.627 4.345 4.445 36,910,064 +0.06(+1.45%)
Apr 22, 2020 4.882 4.891 4.318 4.382 49,483,724 -0.36(-7.66%)
Apr 21, 2020 4.636 4.800 4.536 4.745 31,185,996 -0.08(-1.69%)
Apr 20, 2020 5.191 5.264 4.773 4.827 36,117,164 -0.55(-10.30%)
Apr 17, 2020 5.491 5.723 5.254 5.382 31,790,500 +0.15(+2.78%)
Apr 16, 2020 5.273 5.327 5.127 5.236 21,477,182 +0.03(+0.52%)
Apr 15, 2020 5.164 5.345 5.018 5.209 28,769,020 -0.43(-7.58%)
Apr 14, 2020 5.845 5.891 5.345 5.636 31,868,258 +0.04(+0.65%)
Apr 13, 2020 6.073 6.136 5.418 5.600 37,185,284 -0.45(-7.51%)
Apr 09, 2020 5.927 6.523 5.854 6.054 56,835,908 +0.59(+10.82%)
Apr 08, 2020 5.464 5.773 5.382 5.464 30,826,778 +0.09(+1.69%)
Apr 07, 2020 5.654 6.264 5.109 5.373 54,802,164 +0.25(+4.97%)
Apr 06, 2020 4.673 5.164 4.654 5.118 44,182,532 +0.75(+17.05%)
Apr 03, 2020 4.118 4.423 4.000 4.373 109,506,824 +0.33(+8.09%)
Apr 02, 2020 4.091 4.718 3.982 4.045 46,045,488 +0.02(+0.45%)
Apr 01, 2020 4.282 4.436 3.982 4.027 48,995,444 -0.44(-9.78%)
Mar 31, 2020 4.827 4.891 4.391 4.464 39,295,588 -0.42(-8.57%)
Mar 30, 2020 4.936 5.127 4.545 4.882 27,018,884 -0.15(-2.89%)
Mar 27, 2020 5.100 5.182 4.782 5.027 28,757,202 -0.37(-6.90%)
Mar 26, 2020 6.000 6.473 5.345 5.400 43,046,244 -0.61(-10.14%)
Mar 25, 2020 5.591 6.218 4.727 6.009 45,088,740 +0.86(+16.78%)
Mar 24, 2020 4.700 5.364 4.600 5.145 62,077,504 +0.77(+17.67%)
Mar 23, 2020 5.400 5.400 4.300 4.373 50,381,032 -1.10(-20.10%)
Mar 20, 2020 6.200 6.545 5.454 5.473 27,687,434 -0.61(-10.01%)
Mar 19, 2020 5.545 6.373 5.182 6.082 20,804,038 +0.45(+7.90%)
Mar 18, 2020 5.591 5.809 5.054 5.636 23,086,514 -0.45(-7.46%)
Mar 17, 2020 6.182 6.236 5.454 6.091 31,692,354 -0.01(-0.15%)
Mar 16, 2020 6.145 6.564 5.909 6.100 24,140,572 -1.20(-16.44%)
Mar 13, 2020 7.245 7.382 6.618 7.300 26,003,088 +0.59(+8.81%)
Mar 12, 2020 7.545 7.582 6.554 6.709 34,352,588 -1.57(-19.01%)
Mar 11, 2020 8.773 8.773 8.092 8.284 31,819,678 -0.75(-8.31%)
Mar 10, 2020 9.567 9.890 8.598 9.035 20,922,646 -0.07(-0.77%)
Mar 09, 2020 9.253 9.585 8.747 9.104 24,990,876 -0.93(-9.23%)
Mar 06, 2020 9.759 10.40 9.611 10.03 27,368,652 -0.08(-0.78%)
Mar 05, 2020 10.66 10.88 10.04 10.11 25,600,232 -0.94(-8.53%)
Mar 04, 2020 11.09 11.21 10.74 11.05 24,382,848 +0.01(+0.08%)
Mar 03, 2020 11.38 11.76 10.82 11.04 22,842,398 -0.30(-2.62%)
Mar 02, 2020 11.61 11.62 10.85 11.34 23,763,914 -0.21(-1.81%)
Feb 28, 2020 10.88 11.62 10.83 11.55 24,404,330 +0.29(+2.56%)
Feb 27, 2020 11.43 11.79 10.86 11.26 25,702,176 -0.60(-5.08%)
Feb 26, 2020 12.83 12.97 11.79 11.86 29,196,290 -0.88(-6.92%)
Feb 25, 2020 13.67 13.89 12.67 12.74 28,437,272 -0.74(-5.50%)
Feb 24, 2020 13.69 13.69 13.31 13.49 14,404,810 -0.68(-4.81%)
Feb 21, 2020 14.37 14.53 14.12 14.17 9,306,064 -0.36(-2.46%)
Feb 20, 2020 14.14 14.54 14.12 14.53 10,308,908 +0.31(+2.15%)
Feb 19, 2020 13.97 14.27 13.84 14.22 10,184,647 +0.19(+1.37%)
Feb 18, 2020 14.50 14.54 13.86 14.03 14,338,236 -0.52(-3.60%)
Feb 14, 2020 14.58 14.74 14.49 14.55 6,369,465 -0.06(-0.42%)
Feb 13, 2020 14.77 14.77 14.40 14.61 8,404,735 -0.23(-1.53%)
Feb 12, 2020 14.38 14.92 14.34 14.84 13,778,911 +0.56(+3.91%)
Feb 11, 2020 14.28 14.32 14.08 14.28 7,705,959 +0.11(+0.80%)
Feb 10, 2020 14.32 14.47 14.12 14.17 8,051,997 -0.15(-1.04%)
Feb 07, 2020 14.70 14.75 14.27 14.32 9,974,056 -0.48(-3.24%)
Feb 06, 2020 15.28 15.42 14.79 14.80 14,082,158 -0.44(-2.87%)
Feb 05, 2020 14.58 15.26 14.53 15.23 27,999,828 +0.86(+5.95%)
Feb 04, 2020 14.54 14.89 14.36 14.38 18,001,078 +0.01(+0.06%)
Feb 03, 2020 13.96 14.63 13.87 14.37 18,336,394 +0.45(+3.20%)
Jan 31, 2020 14.62 14.62 13.77 13.92 19,083,078 -0.77(-5.23%)
Jan 30, 2020 14.52 14.72 14.46 14.69 9,652,032 -0.03(-0.24%)
Jan 29, 2020 14.80 14.99 14.71 14.73 9,029,210 +0.00(+0.00%)
Jan 28, 2020 14.46 14.79 14.28 14.73 12,175,410 +0.43(+2.99%)
Jan 27, 2020 14.32 14.45 14.18 14.30 8,783,986 -0.35(-2.38%)
Jan 24, 2020 14.91 14.94 14.55 14.65 9,473,892 -0.25(-1.70%)
Jan 23, 2020 14.94 14.99 14.56 14.90 7,319,899 -0.07(-0.47%)
Jan 22, 2020 14.99 15.19 14.87 14.97 10,112,949 +0.14(+0.94%)
Jan 21, 2020 15.35 15.35 14.80 14.83 14,627,033 -0.51(-3.30%)
Jan 17, 2020 15.34 15.43 15.23 15.34 8,005,707 +0.03(+0.23%)
Jan 16, 2020 15.25 15.36 15.08 15.30 10,324,992 +0.10(+0.63%)
Jan 15, 2020 15.45 15.50 15.12 15.21 12,615,985 -0.38(-2.46%)
Jan 14, 2020 15.63 15.76 15.49 15.59 11,835,566 -0.02(-0.11%)
Jan 13, 2020 15.52 15.70 15.32 15.61 12,750,764 +0.06(+0.39%)
Jan 10, 2020 15.39 15.55 15.25 15.55 13,049,041 +0.09(+0.56%)
Jan 09, 2020 15.91 15.91 15.15 15.46 21,038,610 -0.34(-2.16%)
Jan 08, 2020 15.77 16.21 15.31 15.80 40,964,412 +0.43(+2.78%)
Jan 07, 2020 15.19 15.51 15.08 15.37 22,818,402 +0.45(+2.98%)
Jan 06, 2020 14.42 15.07 14.40 14.93 23,202,386 +0.50(+3.45%)
Jan 03, 2020 14.25 14.50 14.15 14.43 13,796,535 +0.01(+0.06%)
Jan 02, 2020 15.00 15.08 14.31 14.42 30,229,904 -0.42(-2.82%)
Dec 31, 2019 14.60 14.88 14.53 14.84 14,818,057 +0.20(+1.37%)
Dec 30, 2019 14.45 14.79 14.39 14.64 14,743,526 +0.23(+1.58%)
Dec 27, 2019 14.45 14.55 14.34 14.41 11,766,556 -0.03(-0.18%)
Dec 26, 2019 14.17 14.44 14.11 14.44 13,952,837 +0.37(+2.61%)
Dec 24, 2019 14.18 14.25 14.04 14.07 6,654,258 -0.07(-0.49%)
Dec 23, 2019 14.23 14.32 14.09 14.14 14,393,933 +0.00(+0.00%)
Dec 20, 2019 14.14 14.23 13.99 14.14 21,278,252 +0.10(+0.75%)
Dec 19, 2019 14.37 14.41 13.93 14.04 23,773,654 -0.39(-2.72%)
Dec 18, 2019 14.13 14.65 14.02 14.43 27,250,080 +0.44(+3.12%)
Dec 17, 2019 13.60 14.12 13.51 13.99 21,220,032 +0.35(+2.56%)
Dec 16, 2019 13.36 13.76 13.31 13.64 23,692,012 +0.39(+2.97%)
Dec 13, 2019 13.75 13.75 13.24 13.25 19,800,904 -0.46(-3.37%)
Dec 12, 2019 13.38 13.84 13.31 13.71 23,068,554 +0.34(+2.53%)
Dec 11, 2019 13.44 13.60 13.33 13.38 25,794,180 -0.03(-0.25%)
Dec 10, 2019 13.15 13.43 13.06 13.41 21,362,588 +0.22(+1.68%)
Dec 09, 2019 12.67 13.30 12.57 13.19 37,808,392 +0.28(+2.18%)
Dec 06, 2019 13.08 13.22 12.87 12.91 20,124,752 +0.03(+0.26%)
Dec 05, 2019 12.69 13.00 12.69 12.87 26,668,522 +0.23(+1.82%)
Dec 04, 2019 12.76 12.82 12.63 12.64 18,778,426 -0.03(-0.20%)
Dec 03, 2019 12.92 12.92 12.64 12.67 24,567,846 -0.45(-3.44%)
Dec 02, 2019 13.13 13.37 12.95 13.12 21,215,846 +0.07(+0.52%)
Nov 29, 2019 13.20 13.20 13.00 13.05 8,782,100 -0.14(-1.03%)
Nov 27, 2019 13.20 13.34 13.03 13.19 19,841,512 +0.02(+0.13%)
Nov 26, 2019 13.28 13.50 13.09 13.17 41,751,428 -0.09(-0.64%)
Nov 25, 2019 13.25 13.38 12.89 13.26 24,492,326 +0.11(+0.84%)
Nov 22, 2019 12.57 13.17 12.42 13.15 32,967,064 +0.65(+5.18%)
Nov 21, 2019 12.18 12.97 12.18 12.50 49,603,808 -0.30(-2.33%)
Nov 20, 2019 12.94 12.98 12.66 12.80 27,929,066 -0.02(-0.13%)
Nov 19, 2019 13.53 13.59 12.78 12.81 56,626,964 -1.57(-10.90%)
Nov 18, 2019 14.36 14.40 14.07 14.38 23,242,610 +0.03(+0.18%)
Nov 15, 2019 14.05 14.49 13.96 14.36 20,417,500 +0.52(+3.76%)
Nov 14, 2019 13.79 14.14 13.71 13.84 20,490,002 +0.14(+1.06%)
Nov 13, 2019 13.59 13.77 13.41 13.69 17,101,906 -0.01(-0.06%)
Nov 12, 2019 13.56 13.99 13.22 13.70 27,204,330 +0.03(+0.19%)
Nov 11, 2019 13.50 13.89 13.32 13.67 18,318,162 +0.14(+1.07%)
Nov 08, 2019 13.72 13.78 13.29 13.53 17,497,646 -0.29(-2.10%)
Nov 07, 2019 13.89 14.19 13.78 13.82 16,883,782 +0.21(+1.56%)
Nov 06, 2019 14.16 14.23 13.55 13.61 21,055,412 -0.63(-4.43%)
Nov 05, 2019 13.70 14.24 13.66 14.24 22,876,274 +0.73(+5.43%)
Nov 04, 2019 13.42 13.68 13.38 13.50 12,062,676 +0.23(+1.73%)
Nov 01, 2019 12.99 13.42 12.96 13.27 12,675,748 +0.36(+2.77%)
Oct 31, 2019 12.73 12.92 12.51 12.92 14,324,726 +0.03(+0.26%)
Oct 30, 2019 12.98 13.12 12.68 12.88 14,881,651 -0.13(-0.98%)
Oct 29, 2019 13.14 13.20 12.99 13.01 9,916,982 -0.15(-1.17%)
Oct 28, 2019 13.34 13.39 13.16 13.16 10,383,797 -0.11(-0.83%)
Oct 25, 2019 13.04 13.33 12.96 13.27 10,224,127 +0.16(+1.23%)
Oct 24, 2019 13.35 13.37 12.94 13.11 12,511,019 -0.24(-1.79%)
Oct 23, 2019 13.49 13.50 13.15 13.35 10,038,276 -0.16(-1.20%)
Oct 22, 2019 13.30 13.57 12.90 13.51 11,142,783 +0.37(+2.79%)
Oct 21, 2019 12.96 13.28 12.96 13.15 11,084,275 +0.26(+2.05%)
Oct 18, 2019 12.97 13.19 12.69 12.88 21,536,142 -0.56(-4.18%)
Oct 17, 2019 13.54 13.72 13.38 13.44 11,313,966 +0.00(+0.00%)
Oct 16, 2019 13.25 13.73 13.20 13.44 10,697,816 +0.08(+0.57%)
Oct 15, 2019 13.11 13.61 13.04 13.37 10,962,610 +0.33(+2.55%)
Oct 14, 2019 13.39 13.39 12.86 13.03 13,869,090 -0.36(-2.67%)
Oct 11, 2019 13.19 13.55 13.16 13.39 14,132,917 +0.36(+2.75%)
Oct 10, 2019 12.79 13.19 12.75 13.03 12,758,226 +0.33(+2.62%)
Oct 09, 2019 12.73 12.87 12.68 12.70 9,855,833 +0.06(+0.47%)
Oct 08, 2019 12.61 12.75 12.41 12.64 12,549,261 -0.16(-1.26%)
Oct 07, 2019 12.82 13.11 12.65 12.80 18,259,646 +0.06(+0.47%)
Oct 04, 2019 12.49 12.79 12.49 12.74 10,292,795 +0.14(+1.08%)
Oct 03, 2019 12.40 12.65 12.02 12.61 17,337,522 +0.13(+1.02%)
Oct 02, 2019 13.18 13.18 12.44 12.48 20,083,592 -0.77(-5.79%)
Oct 01, 2019 13.31 13.50 13.01 13.25 15,522,159 +0.01(+0.06%)
Sep 30, 2019 13.08 13.25 12.93 13.24 11,472,887 +0.21(+1.64%)
Sep 27, 2019 13.20 13.40 12.88 13.03 14,751,515 +0.03(+0.26%)
Sep 26, 2019 13.41 13.41 12.92 12.99 13,240,387 -0.25(-1.87%)
Sep 25, 2019 13.03 13.48 12.96 13.24 10,915,497 +0.24(+1.83%)
Sep 24, 2019 13.30 13.43 12.86 13.00 11,985,397 -0.24(-1.80%)
Sep 23, 2019 13.03 13.34 12.92 13.24 10,821,613 +0.11(+0.84%)
Sep 20, 2019 13.44 13.58 13.05 13.13 20,983,042 -0.26(-1.97%)
Sep 19, 2019 14.09 14.10 13.34 13.39 16,100,978 -0.47(-3.38%)
Sep 18, 2019 14.12 14.24 13.77 13.86 14,437,870 -0.31(-2.16%)
Sep 17, 2019 14.59 14.59 14.07 14.17 20,239,846 -0.67(-4.54%)
Sep 16, 2019 14.53 14.88 14.49 14.84 12,691,691 +0.24(+1.63%)
Sep 13, 2019 14.70 14.99 14.50 14.60 16,725,631 +0.12(+0.82%)
Sep 12, 2019 14.75 14.89 14.32 14.48 19,452,090 -0.39(-2.65%)
Sep 11, 2019 14.38 14.89 13.97 14.88 24,646,316 +0.62(+4.33%)
Sep 10, 2019 13.59 14.27 13.56 14.26 26,249,082 +0.77(+5.69%)
Sep 09, 2019 12.92 13.56 12.86 13.49 19,268,970 +0.66(+5.13%)
Sep 06, 2019 12.99 13.06 12.77 12.83 15,581,865 +0.07(+0.52%)
Sep 05, 2019 12.61 13.13 12.61 12.77 19,755,762 +0.33(+2.68%)
Sep 04, 2019 12.13 12.46 12.11 12.43 12,132,022 +0.43(+3.61%)
Sep 03, 2019 12.22 12.22 11.93 12.00 14,257,788 -0.31(-2.51%)
Aug 30, 2019 12.48 12.71 12.27 12.31 12,197,642 -0.13(-1.01%)
Aug 29, 2019 12.32 12.59 12.29 12.43 17,286,386 +0.24(+1.98%)
Aug 28, 2019 11.88 12.31 11.84 12.19 20,644,330 +0.27(+2.24%)
Aug 27, 2019 12.35 12.38 11.91 11.92 15,564,734 -0.34(-2.79%)
Aug 26, 2019 12.51 12.58 12.24 12.27 13,246,164 -0.19(-1.54%)
Aug 23, 2019 12.79 12.95 12.38 12.46 22,567,124 -0.52(-3.99%)
Aug 22, 2019 13.01 13.23 12.90 12.98 18,215,558 +0.15(+1.17%)
Aug 21, 2019 12.98 13.06 12.80 12.83 19,424,076 +0.02(+0.13%)
Aug 20, 2019 13.44 13.48 12.81 12.81 24,367,302 -0.64(-4.77%)
Aug 19, 2019 13.45 13.59 13.27 13.45 16,576,023 +0.13(+0.94%)
Aug 16, 2019 13.55 13.69 13.26 13.33 17,758,268 -0.15(-1.11%)
Aug 15, 2019 13.92 14.13 13.18 13.48 27,732,210 -0.53(-3.81%)
Aug 14, 2019 13.68 14.33 13.19 14.01 78,008,056 -2.13(-13.22%)
Aug 13, 2019 15.98 16.89 15.73 16.14 19,053,766 +0.07(+0.41%)
Aug 12, 2019 16.19 16.24 15.80 16.08 13,610,742 -0.13(-0.77%)
Aug 09, 2019 16.91 16.96 16.14 16.20 14,157,112 -0.74(-4.38%)
Aug 08, 2019 17.14 17.30 16.82 16.94 8,913,874 -0.10(-0.59%)
Aug 07, 2019 17.12 17.23 16.80 17.04 9,432,351 -0.34(-1.97%)
Aug 06, 2019 17.31 17.41 17.02 17.39 9,213,985 +0.18(+1.07%)
Aug 05, 2019 17.47 17.50 16.51 17.20 19,452,236 -0.55(-3.10%)
Aug 02, 2019 17.64 18.00 17.54 17.75 8,421,524 +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.