Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.910 +0.060 (+3.24%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 5.310 5.440 4.900 5.380 826,900 -0.09(-1.65%)
Jul 30, 2020 4.700 5.610 4.600 5.470 2,584,944 +1.08(+24.60%)
Jul 29, 2020 4.060 4.450 4.000 4.390 712,580 +0.33(+8.13%)
Jul 28, 2020 3.970 4.090 3.770 4.060 352,489 +0.06(+1.50%)
Jul 27, 2020 3.990 4.100 3.910 4.000 419,328 +0.00(+0.00%)
Jul 24, 2020 3.960 4.238 3.850 4.000 578,400 -0.08(-1.96%)
Jul 23, 2020 4.770 4.770 3.970 4.080 1,825,106 -0.47(-10.33%)
Jul 22, 2020 4.020 4.670 4.020 4.550 1,031,289 +0.50(+12.35%)
Jul 21, 2020 3.910 4.080 3.880 4.050 476,484 +0.19(+4.92%)
Jul 20, 2020 3.800 4.190 3.770 3.860 875,818 +0.03(+0.78%)
Jul 17, 2020 3.950 4.240 3.750 3.830 1,483,600 -0.05(-1.29%)
Jul 16, 2020 3.450 3.970 3.420 3.880 1,600,366 +0.46(+13.45%)
Jul 15, 2020 3.140 3.520 3.110 3.420 1,081,872 +0.29(+9.27%)
Jul 14, 2020 3.000 3.190 2.810 3.130 706,596 +0.19(+6.46%)
Jul 13, 2020 3.240 3.250 2.810 2.940 1,306,247 -0.18(-5.77%)
Jul 10, 2020 2.850 3.170 2.760 3.120 959,100 +0.26(+9.09%)
Jul 09, 2020 2.750 2.890 2.600 2.860 629,566 +0.11(+4.00%)
Jul 08, 2020 2.550 2.780 2.520 2.750 592,450 +0.23(+9.13%)
Jul 07, 2020 2.480 2.570 2.420 2.520 232,993 +0.02(+0.80%)
Jul 06, 2020 2.720 2.720 2.450 2.500 477,624 -0.10(-3.85%)
Jul 02, 2020 2.630 2.759 2.550 2.600 824,500 +0.04(+1.56%)
Jul 01, 2020 2.530 2.690 2.510 2.560 918,732 -0.15(-5.54%)
Jun 30, 2020 2.480 3.130 2.470 2.710 3,965,618 +0.44(+19.38%)
Jun 29, 2020 2.360 2.450 2.190 2.270 535,681 -0.09(-3.81%)
Jun 26, 2020 2.520 2.570 2.260 2.360 762,900 -0.16(-6.35%)
Jun 25, 2020 2.490 2.750 2.410 2.520 923,719 +0.14(+5.88%)
Jun 24, 2020 2.730 2.880 2.220 2.380 1,808,737 -0.44(-15.60%)
Jun 23, 2020 3.040 3.060 2.510 2.820 4,632,058 -0.72(-20.34%)
Jun 22, 2020 2.040 3.700 2.000 3.540 15,553,277 +1.51(+74.38%)
Jun 19, 2020 1.950 2.080 1.940 2.030 545,600 +0.09(+4.64%)
Jun 18, 2020 1.920 2.020 1.820 1.940 673,407 -0.09(-4.43%)
Jun 17, 2020 1.610 2.190 1.610 2.030 1,720,661 +0.32(+18.71%)
Jun 16, 2020 1.750 1.830 1.620 1.710 625,993 +0.01(+0.59%)
Jun 15, 2020 1.650 1.740 1.520 1.700 1,048,480 +0.09(+5.59%)
Jun 12, 2020 1.370 1.750 1.352 1.610 1,514,600 +0.26(+19.26%)
Jun 11, 2020 1.230 1.470 1.150 1.350 687,401 -0.17(-11.18%)
Jun 10, 2020 1.600 1.660 1.490 1.520 536,326 -0.11(-6.75%)
Jun 09, 2020 1.670 1.680 1.500 1.630 780,026 -0.01(-0.61%)
Jun 08, 2020 1.450 1.690 1.420 1.640 1,918,910 +0.28(+20.59%)
Jun 05, 2020 1.300 1.420 1.290 1.360 1,103,900 +0.10(+7.94%)
Jun 04, 2020 1.320 1.380 1.140 1.260 1,945,097 -0.12(-8.70%)
Jun 03, 2020 1.180 1.430 1.150 1.380 2,249,667 +0.22(+18.97%)
Jun 02, 2020 1.100 1.180 1.100 1.160 579,248 +0.06(+5.45%)
Jun 01, 2020 1.140 1.140 1.040 1.100 440,035 -0.03(-2.65%)
May 29, 2020 1.100 1.150 1.075 1.130 504,100 +0.05(+4.63%)
May 28, 2020 1.160 1.170 1.070 1.080 708,583 -0.06(-5.26%)
May 27, 2020 1.050 1.190 1.000 1.140 2,858,880 +0.11(+10.68%)
May 26, 2020 1.020 1.040 0.9900 1.030 780,680 +0.06(+6.20%)
May 22, 2020 0.9450 0.9800 0.9399 0.9699 383,500 +0.03(+3.18%)
May 21, 2020 1.030 1.060 0.9013 0.9400 1,142,763 -0.12(-11.32%)
May 20, 2020 1.030 1.120 1.030 1.060 1,210,338 +0.01(+0.95%)
May 19, 2020 1.260 1.300 1.000 1.050 7,223,834 +0.21(+25.00%)
May 18, 2020 0.8400 0.8600 0.8100 0.8400 1,896,972 +0.02(+2.45%)
May 15, 2020 0.7749 0.8400 0.7600 0.8199 289,700 +0.02(+2.49%)
May 14, 2020 0.8000 0.8400 0.7600 0.8000 254,089 +0.00(+0.00%)
May 13, 2020 0.8300 0.8900 0.7800 0.8000 648,928 +0.01(+1.01%)
May 12, 2020 0.7803 0.8412 0.7623 0.7920 240,671 +0.03(+4.21%)
May 11, 2020 0.8200 0.8300 0.7500 0.7600 259,755 -0.04(-5.00%)
May 08, 2020 0.7800 0.8200 0.7800 0.8000 155,100 +0.01(+1.27%)
May 07, 2020 0.8200 0.8200 0.7700 0.7900 252,410 -0.03(-3.66%)
May 06, 2020 0.8500 0.8500 0.8000 0.8200 185,000 -0.01(-1.66%)
May 05, 2020 0.8500 0.8845 0.8300 0.8338 230,410 -0.03(-3.84%)
May 04, 2020 0.9100 0.9100 0.8207 0.8671 358,982 -0.03(-3.64%)
May 01, 2020 0.9111 0.9200 0.8800 0.8999 193,400 -0.01(-1.23%)
Apr 30, 2020 0.9300 0.9300 0.8941 0.9111 169,768 -0.01(-1.28%)
Apr 29, 2020 0.8902 0.9300 0.8900 0.9229 319,208 +0.03(+3.70%)
Apr 28, 2020 0.9400 0.9400 0.8800 0.8900 316,964 -0.05(-5.52%)
Apr 27, 2020 0.9400 0.9462 0.8900 0.9420 326,655 +0.04(+4.32%)
Apr 24, 2020 0.9400 0.9400 0.8900 0.9030 194,000 -0.03(-3.42%)
Apr 23, 2020 0.9600 0.9600 0.9001 0.9350 277,695 +0.04(+3.89%)
Apr 22, 2020 0.8900 0.9199 0.8500 0.9000 165,563 +0.02(+2.05%)
Apr 21, 2020 0.9300 0.9399 0.8500 0.8819 194,071 -0.06(-6.17%)
Apr 20, 2020 0.9169 0.9600 0.9000 0.9399 367,522 +0.04(+4.79%)
Apr 17, 2020 0.8300 0.9100 0.8200 0.8969 484,900 +0.09(+10.73%)
Apr 16, 2020 0.8400 0.8400 0.7800 0.8100 188,551 +0.00(+0.00%)
Apr 15, 2020 0.8100 0.8198 0.7801 0.8100 199,713 +0.01(+1.25%)
Apr 14, 2020 0.8000 0.8300 0.7800 0.8000 198,955 -0.01(-1.23%)
Apr 13, 2020 0.8000 0.8199 0.7617 0.8100 221,535 +0.02(+2.57%)
Apr 09, 2020 0.8100 0.8500 0.7200 0.7897 600,400 -0.00(-0.04%)
Apr 08, 2020 0.7700 0.8200 0.7600 0.7900 462,118 +0.07(+9.72%)
Apr 07, 2020 0.7500 0.7900 0.7200 0.7200 313,147 +0.01(+1.41%)
Apr 06, 2020 0.7100 0.7500 0.7000 0.7100 316,443 +0.00(+0.00%)
Apr 03, 2020 0.7500 0.7500 0.6901 0.7100 169,200 -0.02(-2.74%)
Apr 02, 2020 0.7100 0.8000 0.6800 0.7300 452,343 +0.00(+0.00%)
Apr 01, 2020 0.7700 0.7700 0.6900 0.7300 368,818 -0.04(-5.75%)
Mar 31, 2020 0.8200 0.8200 0.7600 0.7745 225,112 -0.02(-1.96%)
Mar 30, 2020 0.8500 0.8500 0.7500 0.7900 514,347 +0.02(+2.93%)
Mar 27, 2020 0.8800 0.9600 0.7500 0.7675 953,800 -0.10(-11.78%)
Mar 26, 2020 0.8400 0.9000 0.7700 0.8700 344,874 +0.05(+6.10%)
Mar 25, 2020 0.9000 0.9000 0.7700 0.8200 406,098 +0.02(+2.50%)
Mar 24, 2020 0.8400 0.8400 0.7600 0.8000 319,213 +0.02(+3.21%)
Mar 23, 2020 0.7245 0.8500 0.6700 0.7751 478,830 +0.09(+12.33%)
Mar 20, 2020 0.8200 0.8987 0.6300 0.6900 2,639,100 -0.11(-13.75%)
Mar 19, 2020 0.6700 0.8000 0.6200 0.8000 484,222 +0.15(+23.08%)
Mar 18, 2020 0.6200 0.6692 0.5950 0.6500 678,900 +0.02(+3.17%)
Mar 17, 2020 0.6400 0.7000 0.6000 0.6300 626,245 -0.04(-5.97%)
Mar 16, 2020 0.7500 0.8500 0.5600 0.6700 974,449 -0.17(-19.77%)
Mar 13, 2020 1.010 1.015 0.7453 0.8351 528,900 +0.03(+3.10%)
Mar 12, 2020 0.9800 0.9900 0.8100 0.8100 387,191 -0.22(-21.36%)
Mar 11, 2020 1.150 1.150 1.000 1.030 594,397 -0.12(-10.43%)
Mar 10, 2020 1.190 1.190 1.100 1.150 736,108 +0.00(+0.00%)
Mar 09, 2020 1.200 1.220 1.150 1.150 509,362 -0.11(-8.73%)
Mar 06, 2020 1.250 1.290 1.220 1.260 341,500 +0.01(+0.80%)
Mar 05, 2020 1.310 1.310 1.230 1.250 267,975 -0.07(-5.30%)
Mar 04, 2020 1.280 1.340 1.250 1.320 736,897 +0.08(+6.45%)
Mar 03, 2020 1.200 1.280 1.180 1.240 349,396 +0.06(+5.08%)
Mar 02, 2020 1.180 1.210 1.120 1.180 327,467 +0.00(+0.00%)
Feb 28, 2020 1.170 1.210 1.130 1.180 458,100 +0.00(+0.00%)
Feb 27, 2020 1.240 1.340 1.170 1.180 641,400 -0.07(-5.60%)
Feb 26, 2020 1.290 1.365 1.240 1.250 333,426 -0.05(-3.85%)
Feb 25, 2020 1.400 1.400 1.270 1.300 483,571 -0.08(-5.80%)
Feb 24, 2020 1.370 1.510 1.320 1.380 768,191 -0.08(-5.48%)
Feb 21, 2020 1.260 1.470 1.230 1.460 2,148,000 +0.25(+20.66%)
Feb 20, 2020 1.230 1.248 1.200 1.210 294,961 -0.01(-0.82%)
Feb 19, 2020 1.280 1.280 1.200 1.220 594,541 -0.04(-3.17%)
Feb 18, 2020 1.320 1.350 1.230 1.260 408,582 -0.04(-3.08%)
Feb 14, 2020 1.310 1.329 1.270 1.300 256,300 +0.00(+0.00%)
Feb 13, 2020 1.300 1.330 1.260 1.300 242,135 -0.02(-1.52%)
Feb 12, 2020 1.280 1.350 1.240 1.320 360,527 +0.06(+4.76%)
Feb 11, 2020 1.250 1.300 1.220 1.260 367,994 +0.02(+1.61%)
Feb 10, 2020 1.340 1.350 1.210 1.240 674,670 -0.09(-6.77%)
Feb 07, 2020 1.280 1.440 1.250 1.330 1,368,200 +0.05(+3.91%)
Feb 06, 2020 1.230 1.280 1.170 1.280 1,002,061 +0.06(+4.92%)
Feb 05, 2020 1.290 1.290 1.210 1.220 459,634 -0.04(-3.17%)
Feb 04, 2020 1.300 1.300 1.210 1.260 842,233 +0.08(+6.78%)
Feb 03, 2020 1.140 1.240 1.140 1.180 602,193 +0.03(+2.61%)
Jan 31, 2020 1.210 1.210 1.110 1.150 549,700 -0.09(-7.26%)
Jan 30, 2020 1.240 1.277 1.170 1.240 743,308 +0.00(+0.00%)
Jan 29, 2020 1.280 1.326 1.220 1.240 723,666 -0.06(-4.62%)
Jan 28, 2020 1.370 1.370 1.200 1.300 1,073,391 -0.04(-2.99%)
Jan 27, 2020 1.320 1.400 1.320 1.340 397,497 -0.08(-5.63%)
Jan 24, 2020 1.480 1.530 1.350 1.420 758,100 -0.11(-7.19%)
Jan 23, 2020 1.500 1.570 1.430 1.530 475,035 +0.02(+1.32%)
Jan 22, 2020 1.680 1.740 1.500 1.510 917,657 -0.13(-7.93%)
Jan 21, 2020 1.570 1.780 1.530 1.640 2,171,927 +0.04(+2.50%)
Jan 17, 2020 1.370 1.630 1.290 1.600 2,643,100 +0.33(+25.98%)
Jan 16, 2020 1.230 1.340 1.170 1.270 1,502,845 +0.06(+4.96%)
Jan 15, 2020 1.200 1.238 1.160 1.210 260,607 +0.01(+0.83%)
Jan 14, 2020 1.240 1.250 1.190 1.200 332,469 -0.03(-2.44%)
Jan 13, 2020 1.270 1.280 1.220 1.230 245,211 -0.04(-3.15%)
Jan 10, 2020 1.280 1.320 1.250 1.270 254,700 -0.01(-0.78%)
Jan 09, 2020 1.350 1.410 1.230 1.280 535,204 -0.06(-4.48%)
Jan 08, 2020 1.360 1.370 1.290 1.340 284,484 -0.02(-1.47%)
Jan 07, 2020 1.270 1.380 1.250 1.360 551,019 +0.09(+7.09%)
Jan 06, 2020 1.200 1.300 1.200 1.270 504,802 +0.04(+3.25%)
Jan 03, 2020 1.220 1.250 1.200 1.230 178,300 +0.00(+0.00%)
Jan 02, 2020 1.260 1.270 1.220 1.230 232,750 -0.01(-0.81%)
Dec 31, 2019 1.220 1.300 1.205 1.240 481,700 +0.00(+0.00%)
Dec 30, 2019 1.240 1.260 1.180 1.240 341,829 +0.01(+0.81%)
Dec 27, 2019 1.300 1.320 1.220 1.230 446,100 -0.07(-5.38%)
Dec 26, 2019 1.280 1.330 1.240 1.300 586,100 +0.02(+1.56%)
Dec 24, 2019 1.270 1.287 1.221 1.280 330,400 +0.03(+2.40%)
Dec 23, 2019 1.180 1.270 1.150 1.250 630,398 +0.05(+4.17%)
Dec 20, 2019 1.160 1.200 1.100 1.200 1,565,200 +0.02(+1.69%)
Dec 19, 2019 1.140 1.190 1.140 1.180 441,080 +0.05(+4.42%)
Dec 18, 2019 1.150 1.190 1.130 1.130 346,224 -0.03(-2.59%)
Dec 17, 2019 1.070 1.180 1.060 1.160 687,602 +0.09(+8.41%)
Dec 16, 2019 1.110 1.150 1.030 1.070 433,265 -0.03(-2.73%)
Dec 13, 2019 1.190 1.230 1.070 1.100 1,028,700 -0.06(-5.17%)
Dec 12, 2019 1.140 1.180 1.050 1.160 1,078,873 +0.09(+8.41%)
Dec 11, 2019 1.080 1.100 1.000 1.070 948,884 -0.02(-1.84%)
Dec 10, 2019 1.020 1.092 1.000 1.090 917,693 +0.09(+9.01%)
Dec 09, 2019 0.9500 1.000 0.9100 1.000 2,328,173 +0.09(+9.88%)
Dec 06, 2019 1.000 1.000 0.9101 0.9101 1,499,900 -0.00(-0.21%)
Dec 05, 2019 1.200 1.220 0.9100 0.9120 5,417,999 -0.42(-31.43%)
Dec 04, 2019 1.440 1.440 1.310 1.330 664,916 -0.06(-4.32%)
Dec 03, 2019 1.430 1.450 1.320 1.390 529,759 -0.04(-2.80%)
Dec 02, 2019 1.560 1.560 1.380 1.430 555,529 -0.13(-8.33%)
Nov 29, 2019 1.490 1.570 1.480 1.560 188,100 +0.06(+4.00%)
Nov 27, 2019 1.500 1.552 1.460 1.500 1,028,900 +0.06(+4.17%)
Nov 26, 2019 1.440 1.470 1.370 1.440 694,302 +0.01(+0.70%)
Nov 25, 2019 1.300 1.520 1.290 1.430 1,100,012 +0.13(+10.00%)
Nov 22, 2019 1.300 1.320 1.230 1.300 312,500 +0.06(+4.84%)
Nov 21, 2019 1.190 1.250 1.170 1.240 185,541 +0.08(+6.90%)
Nov 20, 2019 1.300 1.360 1.150 1.160 849,776 -0.14(-10.77%)
Nov 19, 2019 1.390 1.390 1.270 1.300 241,350 -0.07(-5.11%)
Nov 18, 2019 1.370 1.370 1.310 1.370 157,865 +0.01(+0.74%)
Nov 15, 2019 1.400 1.430 1.330 1.360 139,600 -0.02(-1.45%)
Nov 14, 2019 1.270 1.400 1.260 1.380 562,423 +0.10(+7.81%)
Nov 13, 2019 1.260 1.300 1.250 1.280 216,284 +0.02(+1.59%)
Nov 12, 2019 1.320 1.340 1.250 1.260 363,358 -0.07(-5.26%)
Nov 11, 2019 1.340 1.367 1.280 1.330 322,950 -0.02(-1.48%)
Nov 08, 2019 1.290 1.360 1.270 1.350 217,700 +0.07(+5.47%)
Nov 07, 2019 1.340 1.390 1.280 1.280 548,201 -0.06(-4.48%)
Nov 06, 2019 1.440 1.440 1.320 1.340 415,831 -0.09(-6.29%)
Nov 05, 2019 1.490 1.540 1.420 1.430 452,814 -0.08(-5.30%)
Nov 04, 2019 1.500 1.560 1.470 1.510 399,116 -0.03(-1.95%)
Nov 01, 2019 1.580 1.640 1.470 1.540 454,000 -0.04(-2.53%)
Oct 31, 2019 1.680 1.705 1.540 1.580 529,498 -0.08(-4.82%)
Oct 30, 2019 1.720 1.730 1.590 1.660 272,042 -0.04(-2.35%)
Oct 29, 2019 1.740 1.740 1.620 1.700 277,343 -0.02(-1.16%)
Oct 28, 2019 1.650 1.860 1.650 1.720 470,569 +0.08(+4.88%)
Oct 25, 2019 1.650 1.690 1.600 1.640 225,000 -0.02(-1.20%)
Oct 24, 2019 1.510 1.720 1.480 1.660 595,009 +0.16(+10.67%)
Oct 23, 2019 1.390 1.550 1.360 1.500 643,814 +0.12(+8.70%)
Oct 22, 2019 1.420 1.420 1.320 1.380 295,629 -0.02(-1.43%)
Oct 21, 2019 1.430 1.470 1.390 1.400 271,713 -0.01(-0.71%)
Oct 18, 2019 1.450 1.450 1.410 1.410 130,700 -0.03(-2.08%)
Oct 17, 2019 1.440 1.470 1.380 1.440 306,453 +0.02(+1.41%)
Oct 16, 2019 1.480 1.480 1.420 1.420 237,350 +0.01(+0.71%)
Oct 15, 2019 1.360 1.550 1.360 1.410 713,405 +0.04(+2.92%)
Oct 14, 2019 1.350 1.380 1.280 1.370 274,720 +0.03(+2.24%)
Oct 11, 2019 1.300 1.410 1.300 1.340 452,200 +0.05(+3.88%)
Oct 10, 2019 1.340 1.370 1.280 1.290 259,460 -0.05(-3.73%)
Oct 09, 2019 1.330 1.350 1.260 1.340 284,807 +0.03(+2.29%)
Oct 08, 2019 1.390 1.400 1.310 1.310 411,014 -0.09(-6.43%)
Oct 07, 2019 1.420 1.450 1.390 1.400 85,281 -0.01(-0.71%)
Oct 04, 2019 1.400 1.500 1.380 1.410 213,800 +0.03(+2.17%)
Oct 03, 2019 1.400 1.400 1.350 1.380 259,754 -0.03(-2.13%)
Oct 02, 2019 1.440 1.440 1.330 1.410 303,748 -0.02(-1.40%)
Oct 01, 2019 1.510 1.580 1.420 1.430 514,155 -0.11(-7.14%)
Sep 30, 2019 1.510 1.660 1.510 1.540 990,620 +0.05(+3.36%)
Sep 27, 2019 1.400 1.535 1.400 1.490 771,100 +0.08(+5.67%)
Sep 26, 2019 1.380 1.410 1.310 1.410 470,222 +0.07(+5.22%)
Sep 25, 2019 1.350 1.370 1.300 1.340 424,959 +0.00(+0.00%)
Sep 24, 2019 1.400 1.440 1.300 1.340 316,924 -0.06(-4.29%)
Sep 23, 2019 1.350 1.440 1.340 1.400 377,959 +0.06(+4.48%)
Sep 20, 2019 1.350 1.410 1.330 1.340 3,169,400 -0.01(-0.74%)
Sep 19, 2019 1.400 1.430 1.340 1.350 605,818 -0.05(-3.57%)
Sep 18, 2019 1.480 1.480 1.340 1.400 942,460 -0.08(-5.41%)
Sep 17, 2019 1.530 1.530 1.390 1.480 818,525 -0.06(-3.90%)
Sep 16, 2019 1.560 1.650 1.480 1.540 707,376 -0.04(-2.53%)
Sep 13, 2019 1.520 1.595 1.450 1.580 937,600 +0.06(+3.95%)
Sep 12, 2019 1.610 1.640 1.470 1.520 875,617 -0.08(-5.00%)
Sep 11, 2019 1.410 1.600 1.350 1.600 1,597,625 +0.22(+15.94%)
Sep 10, 2019 1.180 1.460 1.180 1.380 2,081,689 +0.19(+15.97%)
Sep 09, 2019 1.100 1.210 1.100 1.190 1,007,086 -0.02(-1.65%)
Sep 06, 2019 1.140 1.240 1.140 1.210 864,800 +0.04(+3.42%)
Sep 05, 2019 1.140 1.280 1.090 1.170 2,629,349 -0.33(-22.00%)
Sep 04, 2019 1.450 1.540 1.400 1.500 836,631 +0.10(+7.14%)
Sep 03, 2019 1.470 1.600 1.360 1.400 854,149 -0.07(-4.76%)
Aug 30, 2019 1.470 1.520 1.415 1.470 555,500 +0.02(+1.38%)
Aug 29, 2019 1.400 1.480 1.380 1.450 921,589 +0.08(+5.84%)
Aug 28, 2019 1.370 1.460 1.310 1.370 343,427 +0.01(+0.74%)
Aug 27, 2019 1.580 1.580 1.310 1.360 571,217 -0.09(-6.21%)
Aug 26, 2019 1.340 1.480 1.290 1.450 606,143 +0.11(+8.21%)
Aug 23, 2019 1.490 1.540 1.330 1.340 880,400 -0.17(-11.26%)
Aug 22, 2019 1.230 1.580 1.230 1.510 1,612,636 +0.31(+25.83%)
Aug 21, 2019 1.260 1.260 1.200 1.200 325,101 -0.06(-4.76%)
Aug 20, 2019 1.230 1.310 1.160 1.260 686,608 +0.03(+2.44%)
Aug 19, 2019 1.150 1.310 1.150 1.230 1,999,599 +0.10(+8.85%)
Aug 16, 2019 1.180 1.210 1.120 1.130 915,200 -0.04(-3.42%)
Aug 15, 2019 1.290 1.300 1.160 1.170 271,984 -0.07(-5.65%)
Aug 14, 2019 1.300 1.340 1.230 1.240 248,641 -0.08(-6.06%)
Aug 13, 2019 1.360 1.490 1.320 1.320 427,000 -0.03(-2.22%)
Aug 12, 2019 1.390 1.410 1.310 1.350 371,326 -0.02(-1.46%)
Aug 09, 2019 1.520 1.610 1.340 1.370 448,800 -0.15(-9.87%)
Aug 08, 2019 1.620 1.640 1.520 1.520 242,229 -0.10(-6.17%)
Aug 07, 2019 1.640 1.640 1.560 1.620 96,852 -0.02(-1.22%)
Aug 06, 2019 1.650 1.700 1.590 1.640 142,997 -0.01(-0.61%)
Aug 05, 2019 1.680 1.690 1.580 1.650 231,105 -0.05(-2.94%)
Aug 02, 2019 1.640 1.710 1.568 1.700 255,600 +0.06(+3.66%)
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.