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

Genesco Inc (NY: GCO )

26.20 +0.12 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 43.80 44.02 42.50 42.75 184,357 -0.90(-2.06%)
Apr 27, 2018 43.55 44.10 42.90 43.65 211,438 +0.15(+0.34%)
Apr 26, 2018 42.50 43.95 42.23 43.50 219,020 +1.05(+2.47%)
Apr 25, 2018 42.25 42.65 41.90 42.45 177,738 +0.10(+0.24%)
Apr 24, 2018 42.45 43.20 42.20 42.35 272,439 +0.25(+0.59%)
Apr 23, 2018 41.55 42.40 41.25 42.10 149,540 +0.60(+1.45%)
Apr 20, 2018 42.25 42.65 41.20 41.50 233,853 -1.20(-2.81%)
Apr 19, 2018 43.40 43.95 42.25 42.70 154,231 -1.00(-2.29%)
Apr 18, 2018 43.90 44.75 43.55 43.70 345,471 +0.15(+0.34%)
Apr 17, 2018 43.20 43.85 42.75 43.55 276,405 +0.65(+1.52%)
Apr 16, 2018 42.90 43.70 42.25 42.90 218,516 +0.35(+0.82%)
Apr 13, 2018 45.00 45.00 42.15 42.55 490,440 -2.45(-5.44%)
Apr 12, 2018 45.50 45.90 44.55 45.00 232,766 -0.30(-0.66%)
Apr 11, 2018 45.20 45.85 44.25 45.30 283,892 -0.40(-0.88%)
Apr 10, 2018 44.80 45.80 44.25 45.70 248,887 +1.60(+3.63%)
Apr 09, 2018 44.30 44.90 43.65 44.10 304,260 +0.10(+0.23%)
Apr 06, 2018 43.80 45.40 43.35 44.00 454,703 +0.15(+0.34%)
Apr 05, 2018 42.90 44.00 41.95 43.85 274,738 +1.30(+3.06%)
Apr 04, 2018 39.25 42.70 39.25 42.55 338,127 +2.65(+6.64%)
Apr 03, 2018 39.40 40.20 39.00 39.90 215,261 +0.75(+1.92%)
Apr 02, 2018 40.35 40.85 38.60 39.15 243,696 -1.45(-3.57%)
Mar 29, 2018 40.60 40.60 40.60 0 +0.80(+2.01%)
Mar 28, 2018 38.95 40.55 38.85 39.80 349,493 +0.85(+2.18%)
Mar 27, 2018 39.60 40.30 38.70 38.95 217,587 -0.70(-1.77%)
Mar 26, 2018 38.95 39.80 38.10 39.65 299,655 +1.55(+4.07%)
Mar 23, 2018 38.70 38.90 37.95 38.10 256,597 -0.20(-0.52%)
Mar 22, 2018 39.45 40.20 38.30 38.30 417,624 -1.65(-4.13%)
Mar 21, 2018 39.50 40.55 39.50 39.95 237,909 +0.40(+1.01%)
Mar 20, 2018 38.95 40.05 38.30 39.55 339,916 +0.50(+1.28%)
Mar 19, 2018 39.75 40.35 38.20 39.05 537,176 -0.80(-2.01%)
Mar 16, 2018 38.90 40.15 36.60 39.85 798,595 +0.90(+2.31%)
Mar 15, 2018 38.90 41.27 38.00 38.95 787,665 -1.55(-3.83%)
Mar 14, 2018 40.65 41.30 40.15 40.50 499,856 +0.20(+0.50%)
Mar 13, 2018 40.45 40.75 39.75 40.30 393,540 -0.05(-0.12%)
Mar 12, 2018 40.10 41.15 39.85 40.35 332,067 +0.25(+0.62%)
Mar 09, 2018 39.10 40.30 38.60 40.10 335,175 +1.30(+3.35%)
Mar 08, 2018 40.30 40.50 38.55 38.80 348,046 -1.25(-3.12%)
Mar 07, 2018 41.25 39.60 40.05 225,896 -0.85(-2.08%)
Mar 06, 2018 40.15 41.00 39.55 40.90 244,313 +0.90(+2.25%)
Mar 05, 2018 39.20 40.45 38.95 40.00 250,464 +0.50(+1.27%)
Mar 02, 2018 38.25 39.80 37.50 39.50 289,563 +0.65(+1.67%)
Mar 01, 2018 39.10 39.80 37.90 38.85 366,115 -0.45(-1.15%)
Feb 28, 2018 39.85 40.45 38.77 39.30 379,333 -0.30(-0.76%)
Feb 27, 2018 40.25 42.80 39.30 39.60 596,492 -0.10(-0.25%)
Feb 26, 2018 39.00 40.05 38.45 39.70 285,820 +1.00(+2.58%)
Feb 23, 2018 38.80 39.15 38.02 38.70 242,233 +0.15(+0.39%)
Feb 22, 2018 38.55 315,801 +0.75(+1.98%)
Feb 21, 2018 37.70 38.90 37.55 37.80 284,498 +0.30(+0.80%)
Feb 20, 2018 37.75 38.70 36.85 37.50 463,229 -0.65(-1.70%)
Feb 16, 2018 38.15 38.15 38.15 0 -0.05(-0.13%)
Feb 15, 2018 38.50 38.85 37.15 38.20 321,761 -0.10(-0.26%)
Feb 14, 2018 35.00 38.85 34.60 38.30 751,884 +3.90(+11.34%)
Feb 13, 2018 34.65 35.20 34.10 34.40 309,079 -0.40(-1.15%)
Feb 12, 2018 35.10 35.10 33.60 34.80 290,503 +0.05(+0.14%)
Feb 09, 2018 34.65 35.40 32.90 34.75 341,571 +0.60(+1.76%)
Feb 08, 2018 35.75 35.90 34.00 34.15 407,828 -1.60(-4.48%)
Feb 07, 2018 34.10 35.45 34.10 35.75 330,651 +1.65(+4.84%)
Feb 06, 2018 32.00 34.40 32.00 34.10 401,821 +1.05(+3.18%)
Feb 05, 2018 32.75 34.15 32.75 33.05 347,120 -0.10(-0.30%)
Feb 02, 2018 34.35 34.35 33.00 33.15 375,279 -1.20(-3.49%)
Feb 01, 2018 34.45 34.85 33.95 34.35 338,012 -0.50(-1.43%)
Jan 31, 2018 35.40 35.84 34.25 34.85 332,420 -0.65(-1.83%)
Jan 30, 2018 36.20 36.20 35.35 35.50 264,098 -1.00(-2.74%)
Jan 29, 2018 36.65 36.85 36.50 36.50 237,473 -0.35(-0.95%)
Jan 26, 2018 36.95 37.00 36.20 36.85 229,574 +0.25(+0.68%)
Jan 25, 2018 37.05 37.05 35.65 36.60 322,463 +0.60(+1.67%)
Jan 24, 2018 36.20 36.40 35.25 36.00 423,229 -0.15(-0.41%)
Jan 23, 2018 36.75 36.90 35.05 36.15 422,629 -0.75(-2.03%)
Jan 22, 2018 36.50 37.05 36.00 36.90 408,437 +0.50(+1.37%)
Jan 19, 2018 35.00 36.65 34.55 36.40 345,090 +1.50(+4.30%)
Jan 18, 2018 35.30 35.58 34.65 34.90 329,944 -0.40(-1.13%)
Jan 17, 2018 34.35 36.15 34.25 35.30 581,327 +1.15(+3.37%)
Jan 16, 2018 35.60 35.65 33.65 34.15 442,073 -1.15(-3.26%)
Jan 12, 2018 35.30 35.30 35.30 0 +0.20(+0.57%)
Jan 11, 2018 34.60 35.55 33.60 35.10 394,788 +0.65(+1.89%)
Jan 10, 2018 34.65 34.45 562,267 +0.75(+2.23%)
Jan 09, 2018 34.30 34.30 32.90 33.70 942,119 -0.45(-1.32%)
Jan 08, 2018 32.90 34.40 32.05 34.15 992,933 +1.45(+4.43%)
Jan 05, 2018 32.60 32.95 32.20 32.70 481,071 -0.30(-0.91%)
Jan 04, 2018 33.80 33.80 31.25 33.00 740,287 -0.80(-2.37%)
Jan 03, 2018 35.20 35.32 33.27 33.80 649,615 -1.40(-3.98%)
Jan 02, 2018 34.00 35.85 33.85 35.20 695,695 +2.70(+8.31%)
Dec 29, 2017 32.50 32.50 32.50 0 +0.00(+0.00%)
Dec 28, 2017 32.50 33.35 32.35 32.50 280,919 +0.00(+0.00%)
Dec 27, 2017 33.25 33.25 32.27 32.50 319,554 -0.75(-2.26%)
Dec 26, 2017 32.75 33.80 32.40 33.25 331,030 +0.60(+1.84%)
Dec 22, 2017 32.25 32.80 31.80 32.65 311,727 +0.25(+0.77%)
Dec 21, 2017 32.45 32.70 32.20 32.40 196,018 +0.10(+0.31%)
Dec 20, 2017 31.55 32.30 30.80 32.30 416,450 +1.25(+4.03%)
Dec 19, 2017 31.80 31.95 30.90 31.05 417,968 -0.65(-2.05%)
Dec 18, 2017 31.40 31.85 30.95 31.70 535,629 +0.65(+2.09%)
Dec 15, 2017 30.40 31.30 30.25 31.05 993,010 +0.80(+2.64%)
Dec 14, 2017 30.70 30.85 30.10 30.25 904,896 -0.35(-1.14%)
Dec 13, 2017 30.25 31.05 29.80 30.60 695,798 +0.35(+1.16%)
Dec 12, 2017 30.45 30.80 30.00 30.25 553,618 -0.10(-0.33%)
Dec 11, 2017 30.00 30.50 29.50 30.35 635,192 +0.45(+1.51%)
Dec 08, 2017 28.85 30.00 28.25 29.90 606,688 +0.00(+0.00%)
Dec 07, 2017 28.95 29.45 28.45 484,346 +0.00(+0.00%)
Dec 06, 2017 28.25 29.27 28.10 28.70 646,633 +0.70(+2.50%)
Dec 05, 2017 27.65 28.25 27.20 28.00 1,186,103 +0.40(+1.45%)
Dec 04, 2017 25.45 27.62 25.45 27.60 1,149,230 +2.05(+8.02%)
Dec 01, 2017 25.50 26.00 24.50 25.55 3,013,982 -5.55(-17.85%)
Nov 30, 2017 31.40 32.20 30.95 31.10 939,912 -0.15(-0.48%)
Nov 29, 2017 30.20 31.75 30.20 31.25 956,827 +0.55(+1.79%)
Nov 28, 2017 29.20 30.80 29.05 30.70 805,088 +1.55(+5.32%)
Nov 27, 2017 28.80 29.80 28.25 29.15 442,414 +0.40(+1.39%)
Nov 24, 2017 29.00 29.40 28.50 28.75 186,792 -0.20(-0.69%)
Nov 22, 2017 28.80 29.35 28.45 28.95 404,968 +0.20(+0.70%)
Nov 21, 2017 29.50 29.50 28.48 28.75 469,016 -1.10(-3.69%)
Nov 20, 2017 29.70 30.02 28.73 29.85 675,809 +0.25(+0.84%)
Nov 17, 2017 26.75 29.85 26.75 29.60 761,373 +3.65(+14.07%)
Nov 16, 2017 25.35 26.20 25.30 25.95 265,672 +0.65(+2.57%)
Nov 15, 2017 25.00 25.75 24.25 25.30 329,314 +0.30(+1.20%)
Nov 14, 2017 24.75 25.20 24.40 25.00 294,540 +0.00(+0.00%)
Nov 13, 2017 25.25 25.50 24.55 25.00 224,256 -0.25(-0.99%)
Nov 10, 2017 24.85 25.75 24.75 25.25 476,861 +0.50(+2.02%)
Nov 09, 2017 23.80 25.25 23.80 24.75 467,137 +0.85(+3.56%)
Nov 08, 2017 23.65 24.15 23.25 23.90 282,015 +0.15(+0.63%)
Nov 07, 2017 24.55 24.59 23.40 23.75 299,478 -0.75(-3.06%)
Nov 06, 2017 24.60 25.30 24.35 24.50 311,510 +0.00(+0.00%)
Nov 03, 2017 24.85 24.85 24.30 24.50 248,576 -0.30(-1.21%)
Nov 02, 2017 24.50 25.20 24.30 24.80 278,986 +0.35(+1.43%)
Nov 01, 2017 24.55 25.25 24.20 24.45 329,617 -0.05(-0.20%)
Oct 31, 2017 24.25 24.80 23.95 24.50 427,430 +0.20(+0.82%)
Oct 30, 2017 25.40 25.45 24.10 24.30 555,851 -1.15(-4.52%)
Oct 27, 2017 25.85 26.05 24.65 25.45 448,072 -0.85(-3.23%)
Oct 26, 2017 26.00 26.80 25.82 26.30 315,113 +0.45(+1.74%)
Oct 25, 2017 26.45 26.45 25.15 25.85 461,570 -0.60(-2.27%)
Oct 24, 2017 26.85 27.15 26.25 26.45 300,783 -0.35(-1.31%)
Oct 23, 2017 25.80 27.23 25.70 26.80 484,631 +1.00(+3.88%)
Oct 20, 2017 24.25 26.05 24.05 25.80 1,069,612 +1.90(+7.95%)
Oct 19, 2017 23.30 24.25 23.10 23.90 426,800 +0.45(+1.92%)
Oct 18, 2017 23.15 23.95 22.90 23.45 252,717 +0.50(+2.18%)
Oct 17, 2017 23.05 23.35 22.55 22.95 292,935 -0.15(-0.65%)
Oct 16, 2017 23.30 23.60 22.65 23.10 390,638 -0.40(-1.70%)
Oct 13, 2017 24.20 24.60 23.35 23.50 402,020 -0.60(-2.49%)
Oct 12, 2017 25.10 25.35 23.35 24.10 543,957 -1.25(-4.93%)
Oct 11, 2017 25.90 26.05 25.07 25.35 424,903 -0.65(-2.50%)
Oct 10, 2017 25.40 26.40 25.40 26.00 312,261 +0.70(+2.77%)
Oct 09, 2017 26.45 26.55 25.25 25.30 477,896 -1.15(-4.35%)
Oct 06, 2017 26.60 26.85 26.15 26.45 369,135 -0.30(-1.12%)
Oct 05, 2017 25.80 26.75 25.55 26.75 329,688 +1.05(+4.09%)
Oct 04, 2017 26.40 26.50 25.50 25.70 312,961 -0.70(-2.65%)
Oct 03, 2017 26.10 26.65 26.00 26.40 270,624 -0.10(-0.38%)
Oct 02, 2017 26.60 26.95 26.00 26.50 351,033 -0.10(-0.38%)
Sep 29, 2017 26.40 26.80 26.10 26.60 395,477 +0.20(+0.76%)
Sep 28, 2017 26.80 27.25 26.15 26.40 390,350 -0.40(-1.49%)
Sep 27, 2017 26.85 27.02 25.85 26.80 426,984 +0.10(+0.37%)
Sep 26, 2017 26.35 27.20 26.35 26.70 476,216 +0.35(+1.33%)
Sep 25, 2017 25.70 27.15 25.70 26.35 605,949 +0.65(+2.53%)
Sep 22, 2017 24.70 25.80 24.55 25.70 360,612 +0.90(+3.63%)
Sep 21, 2017 25.30 25.30 24.65 24.80 426,938 -0.35(-1.39%)
Sep 20, 2017 25.45 25.45 24.40 25.15 576,326 -0.35(-1.37%)
Sep 19, 2017 26.10 26.15 25.05 25.50 539,650 -0.45(-1.73%)
Sep 18, 2017 26.25 26.55 25.40 25.95 548,549 -0.30(-1.14%)
Sep 15, 2017 25.10 26.45 24.70 26.25 890,460 +1.20(+4.79%)
Sep 14, 2017 25.70 25.70 24.75 25.05 319,084 -0.70(-2.72%)
Sep 13, 2017 25.15 26.40 25.15 25.75 447,097 +0.45(+1.78%)
Sep 12, 2017 24.65 25.90 24.65 25.30 488,111 +0.65(+2.64%)
Sep 11, 2017 24.45 24.90 23.90 24.65 565,582 -0.30(-1.20%)
Sep 08, 2017 24.65 26.00 24.05 24.95 823,685 +1.10(+4.61%)
Sep 07, 2017 24.55 24.75 23.45 23.85 537,902 -0.50(-2.05%)
Sep 06, 2017 23.75 25.15 23.70 24.35 831,577 +0.75(+3.18%)
Sep 05, 2017 23.25 24.10 22.90 23.60 816,316 +0.40(+1.72%)
Sep 01, 2017 21.25 23.45 21.25 23.20 1,232,522 +2.05(+9.69%)
Aug 31, 2017 23.95 25.15 20.90 21.15 2,656,143 -4.35(-17.06%)
Aug 30, 2017 25.25 25.95 24.75 25.50 732,054 +0.20(+0.79%)
Aug 29, 2017 24.85 25.40 24.75 25.30 396,694 +0.00(+0.00%)
Aug 28, 2017 26.00 26.00 24.70 25.30 618,592 -2.45(-8.83%)
Aug 25, 2017 25.40 28.00 25.40 27.75 704,434 +2.40(+9.47%)
Aug 24, 2017 24.70 26.40 24.70 25.35 457,839 +1.20(+4.97%)
Aug 23, 2017 23.65 24.35 23.60 24.15 468,289 +0.40(+1.68%)
Aug 22, 2017 23.35 23.95 22.90 23.75 735,075 +1.05(+4.63%)
Aug 21, 2017 23.85 23.85 21.86 22.70 765,060 -1.20(-5.02%)
Aug 18, 2017 25.35 25.90 23.50 23.90 735,630 -2.25(-8.60%)
Aug 17, 2017 26.65 27.15 26.02 26.15 312,800 -0.60(-2.24%)
Aug 16, 2017 26.70 27.95 26.70 26.75 593,072 +0.30(+1.13%)
Aug 15, 2017 28.00 28.40 26.30 26.45 346,640 -1.70(-6.04%)
Aug 14, 2017 29.00 29.05 27.95 28.15 196,575 -0.55(-1.92%)
Aug 11, 2017 28.55 28.93 27.75 28.70 342,689 +0.25(+0.88%)
Aug 10, 2017 30.80 30.85 27.95 28.45 419,598 -2.80(-8.96%)
Aug 09, 2017 32.20 32.20 30.55 31.25 491,495 -1.25(-3.85%)
Aug 08, 2017 31.70 33.75 31.70 32.50 333,550 +1.10(+3.50%)
Aug 07, 2017 31.60 32.15 31.25 31.40 167,255 -0.15(-0.48%)
Aug 04, 2017 31.45 32.10 31.30 31.55 255,033 +0.25(+0.80%)
Aug 03, 2017 31.55 32.35 31.10 31.30 138,301 -0.30(-0.95%)
Aug 02, 2017 32.25 32.50 31.55 31.60 144,735 -0.90(-2.77%)
Aug 01, 2017 32.25 32.60 31.50 32.50 214,278 +0.40(+1.25%)
Jul 31, 2017 32.25 32.60 31.45 32.10 274,267 -0.05(-0.16%)
Jul 28, 2017 32.35 32.75 31.55 32.15 219,016 -0.45(-1.38%)
Jul 27, 2017 31.35 32.75 31.10 32.60 251,727 +1.30(+4.15%)
Jul 26, 2017 31.10 31.55 30.30 31.30 180,299 +0.30(+0.97%)
Jul 25, 2017 29.85 31.35 29.50 31.00 341,266 +1.30(+4.38%)
Jul 24, 2017 31.90 31.90 28.88 29.70 706,173 -2.35(-7.33%)
Jul 21, 2017 33.20 33.30 31.60 32.05 275,931 -1.00(-3.03%)
Jul 20, 2017 32.55 33.20 32.25 33.05 207,235 +0.65(+2.01%)
Jul 19, 2017 32.00 32.85 32.00 32.40 203,732 +0.50(+1.57%)
Jul 18, 2017 32.55 32.55 31.25 31.90 225,304 -0.80(-2.45%)
Jul 17, 2017 32.05 33.40 32.00 32.70 284,517 +0.70(+2.19%)
Jul 14, 2017 32.20 32.30 31.60 32.00 255,012 -0.15(-0.47%)
Jul 13, 2017 31.05 32.45 31.05 32.15 233,656 +1.10(+3.54%)
Jul 12, 2017 31.45 31.85 30.70 31.05 197,258 -0.20(-0.64%)
Jul 11, 2017 31.20 31.50 30.65 31.25 208,638 +0.00(+0.00%)
Jul 10, 2017 32.80 32.85 31.10 31.25 358,642 -1.65(-5.02%)
Jul 07, 2017 32.55 33.10 32.15 32.90 180,884 +0.60(+1.86%)
Jul 06, 2017 33.40 33.40 32.05 32.30 243,835 -1.25(-3.73%)
Jul 05, 2017 34.35 34.55 33.10 33.55 235,324 -0.85(-2.47%)
Jul 03, 2017 34.10 34.80 33.65 34.40 383,545 +0.50(+1.47%)
Jun 30, 2017 34.65 34.65 33.50 33.90 416,466 -0.50(-1.45%)
Jun 29, 2017 33.60 34.50 33.55 34.40 341,758 +0.90(+2.69%)
Jun 28, 2017 33.65 34.20 33.25 33.50 290,567 -0.05(-0.15%)
Jun 27, 2017 33.25 34.15 33.15 33.55 287,579 +0.35(+1.05%)
Jun 26, 2017 33.15 33.85 32.85 33.20 537,991 +0.30(+0.91%)
Jun 23, 2017 31.95 33.10 31.80 32.90 498,739 +0.55(+1.70%)
Jun 22, 2017 32.00 32.80 31.80 32.35 234,648 +0.35(+1.09%)
Jun 21, 2017 33.25 33.45 31.85 32.00 321,215 -1.55(-4.62%)
Jun 20, 2017 34.55 34.55 33.20 33.55 426,594 -1.10(-3.17%)
Jun 19, 2017 34.55 35.25 34.00 34.65 495,586 +0.05(+0.14%)
Jun 16, 2017 34.65 34.65 34.10 34.60 549,170 -0.30(-0.86%)
Jun 15, 2017 35.15 35.65 34.65 34.90 284,313 -0.45(-1.27%)
Jun 14, 2017 35.05 35.45 34.40 35.35 255,909 +0.30(+0.86%)
Jun 13, 2017 35.35 35.70 34.65 35.05 300,583 -0.35(-0.99%)
Jun 12, 2017 35.75 36.80 35.35 35.40 394,040 -0.35(-0.98%)
Jun 09, 2017 34.95 36.05 34.40 35.75 479,181 +0.80(+2.29%)
Jun 08, 2017 35.50 35.60 34.65 34.95 409,133 -0.45(-1.27%)
Jun 07, 2017 35.40 35.55 34.80 35.40 396,207 -0.20(-0.56%)
Jun 06, 2017 36.65 36.70 35.05 35.60 455,836 -0.90(-2.47%)
Jun 05, 2017 36.50 36.55 35.59 36.50 635,337 -0.10(-0.27%)
Jun 02, 2017 37.10 38.05 36.30 36.60 430,878 -1.25(-3.30%)
Jun 01, 2017 37.15 37.85 36.60 37.85 476,240 +0.65(+1.75%)
May 31, 2017 37.40 37.60 36.35 37.20 719,663 +0.05(+0.13%)
May 30, 2017 36.75 37.40 36.00 37.15 1,039,957 +0.40(+1.09%)
May 26, 2017 34.05 37.38 33.55 36.75 1,888,860 +2.35(+6.83%)
May 25, 2017 38.15 38.20 33.55 34.40 3,556,824 -10.15(-22.78%)
May 24, 2017 45.35 45.95 44.15 44.55 620,548 -1.20(-2.62%)
May 23, 2017 46.00 46.00 45.35 45.75 526,126 -0.30(-0.65%)
May 22, 2017 46.00 47.02 45.30 46.05 603,589 +1.00(+2.22%)
May 19, 2017 47.65 47.80 45.00 45.05 969,890 -2.95(-6.15%)
May 18, 2017 48.55 49.40 47.75 48.00 560,007 -0.40(-0.83%)
May 17, 2017 49.85 49.30 48.00 48.40 627,356 -1.45(-2.91%)
May 16, 2017 50.25 50.35 49.45 49.85 234,974 -0.85(-1.68%)
May 15, 2017 51.30 51.45 50.40 50.70 345,104 -0.50(-0.98%)
May 12, 2017 51.95 51.95 50.70 51.20 354,048 -1.10(-2.10%)
May 11, 2017 53.75 53.75 51.85 52.30 386,568 -2.45(-4.47%)
May 10, 2017 53.90 55.30 53.65 54.75 302,559 +0.90(+1.67%)
May 09, 2017 54.10 54.40 53.55 53.85 207,089 +0.20(+0.37%)
May 08, 2017 53.60 54.20 53.55 53.65 340,323 +0.25(+0.47%)
May 05, 2017 53.20 53.65 52.25 53.40 171,838 +0.50(+0.95%)
May 04, 2017 53.90 53.95 52.42 52.90 189,337 -0.70(-1.31%)
May 03, 2017 53.35 53.70 52.70 53.60 185,946 +0.00(+0.00%)
May 02, 2017 53.15 54.00 53.05 53.60 169,969 +0.55(+1.04%)
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.