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

Macy's (NY: M )

18.36 -0.48 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 9.593 9.710 8.963 9.197 57,782,060 -0.58(-5.90%)
Nov 27, 2020 9.629 9.836 9.521 9.773 27,093,038 -0.14(-1.36%)
Nov 25, 2020 9.476 10.26 9.314 9.908 60,369,896 +0.13(+1.29%)
Nov 24, 2020 9.944 10.10 9.575 9.782 64,151,204 +0.41(+4.32%)
Nov 23, 2020 8.422 9.683 8.395 9.377 80,087,752 +1.23(+15.03%)
Nov 20, 2020 8.224 8.521 8.062 8.152 32,668,602 -0.12(-1.42%)
Nov 19, 2020 7.675 8.323 7.260 8.269 71,590,152 +0.17(+2.11%)
Nov 18, 2020 8.053 8.341 7.828 8.098 54,515,000 +0.17(+2.16%)
Nov 17, 2020 7.107 7.999 6.972 7.927 56,742,076 +0.70(+9.73%)
Nov 16, 2020 7.098 7.242 6.684 7.224 42,903,676 +0.59(+8.97%)
Nov 13, 2020 6.368 6.648 6.278 6.630 28,048,666 +0.33(+5.29%)
Nov 12, 2020 6.495 6.612 6.206 6.296 27,817,680 -0.38(-5.67%)
Nov 11, 2020 7.071 7.098 6.648 6.675 25,095,952 -0.31(-4.39%)
Nov 10, 2020 6.918 7.278 6.873 6.981 34,537,812 +0.05(+0.65%)
Nov 09, 2020 7.269 7.882 6.621 6.936 62,961,272 +1.02(+17.20%)
Nov 06, 2020 5.810 6.215 5.765 5.918 26,805,062 +0.12(+2.02%)
Nov 05, 2020 5.675 5.999 5.648 5.801 22,464,740 +0.16(+2.88%)
Nov 04, 2020 5.855 5.864 5.603 5.639 26,390,956 -0.30(-5.01%)
Nov 03, 2020 5.540 5.990 5.540 5.936 29,483,080 +0.46(+8.39%)
Nov 02, 2020 5.603 5.648 5.423 5.477 20,073,272 -0.12(-2.09%)
Oct 30, 2020 5.603 5.697 5.459 5.594 16,403,852 +0.01(+0.16%)
Oct 29, 2020 5.504 5.657 5.414 5.585 16,414,824 +0.08(+1.47%)
Oct 28, 2020 5.657 5.747 5.450 5.504 20,922,376 -0.31(-5.27%)
Oct 27, 2020 6.035 6.116 5.765 5.810 17,277,480 -0.27(-4.44%)
Oct 26, 2020 6.386 6.468 5.936 6.080 23,809,746 -0.43(-6.64%)
Oct 23, 2020 6.323 6.544 6.188 6.513 25,879,744 +0.20(+3.14%)
Oct 22, 2020 5.819 6.314 5.819 6.314 27,888,616 +0.44(+7.52%)
Oct 21, 2020 5.729 5.882 5.540 5.873 26,741,600 +0.16(+2.84%)
Oct 20, 2020 5.540 5.828 5.540 5.711 27,931,130 +0.22(+3.93%)
Oct 19, 2020 5.585 5.648 5.441 5.495 15,508,134 -0.05(-0.97%)
Oct 16, 2020 5.693 5.702 5.531 5.549 16,621,999 -0.10(-1.75%)
Oct 15, 2020 5.423 5.657 5.405 5.648 14,591,155 +0.14(+2.45%)
Oct 14, 2020 5.549 5.630 5.504 5.513 13,530,392 -0.01(-0.16%)
Oct 13, 2020 5.576 5.594 5.414 5.522 16,242,877 -0.07(-1.29%)
Oct 12, 2020 5.702 5.945 5.576 5.594 27,403,408 -0.02(-0.32%)
Oct 09, 2020 5.765 5.810 5.531 5.612 21,445,316 -0.05(-0.95%)
Oct 08, 2020 5.423 5.693 5.387 5.666 23,616,712 +0.30(+5.54%)
Oct 07, 2020 5.342 5.486 5.279 5.369 19,920,878 +0.14(+2.58%)
Oct 06, 2020 5.531 5.567 5.197 5.233 25,155,684 -0.23(-4.13%)
Oct 05, 2020 5.468 5.585 5.405 5.459 16,208,020 +0.05(+0.83%)
Oct 02, 2020 5.053 5.439 5.017 5.414 24,628,926 +0.15(+2.91%)
Oct 01, 2020 5.161 5.396 5.125 5.261 23,949,584 +0.13(+2.46%)
Sep 30, 2020 5.134 5.324 5.125 5.134 24,676,116 +0.03(+0.53%)
Sep 29, 2020 5.387 5.396 5.044 5.107 32,264,398 -0.26(-4.87%)
Sep 28, 2020 5.513 5.612 5.360 5.369 24,449,316 -0.06(-1.16%)
Sep 25, 2020 5.432 5.513 5.360 5.432 19,281,722 +0.00(+0.00%)
Sep 24, 2020 5.504 5.594 5.306 5.432 22,773,380 -0.07(-1.31%)
Sep 23, 2020 5.702 5.837 5.504 5.504 20,036,846 -0.14(-2.55%)
Sep 22, 2020 5.747 5.756 5.531 5.648 24,215,280 -0.04(-0.63%)
Sep 21, 2020 5.918 5.945 5.621 5.684 27,837,732 -0.41(-6.66%)
Sep 18, 2020 6.188 6.233 6.062 6.089 25,176,456 -0.09(-1.46%)
Sep 17, 2020 6.206 6.368 6.161 6.179 13,966,631 -0.11(-1.72%)
Sep 16, 2020 6.215 6.431 6.080 6.287 23,055,040 +0.10(+1.60%)
Sep 15, 2020 6.540 6.576 6.179 6.188 26,044,180 -0.30(-4.58%)
Sep 14, 2020 6.413 6.558 6.350 6.486 15,197,948 +0.14(+2.13%)
Sep 11, 2020 6.666 6.684 6.278 6.350 22,274,940 -0.32(-4.73%)
Sep 10, 2020 6.810 7.026 6.666 6.666 19,674,948 -0.14(-1.99%)
Sep 09, 2020 6.891 6.891 6.630 6.801 22,242,016 -0.06(-0.92%)
Sep 08, 2020 6.783 7.179 6.558 6.864 35,420,736 -0.03(-0.39%)
Sep 04, 2020 6.900 7.035 6.603 6.891 40,719,712 +0.04(+0.53%)
Sep 03, 2020 6.377 7.188 6.368 6.855 89,422,528 +0.57(+9.03%)
Sep 02, 2020 6.711 7.017 6.107 6.287 94,574,712 -0.03(-0.43%)
Sep 01, 2020 6.197 6.441 6.089 6.314 28,561,534 +0.04(+0.57%)
Aug 31, 2020 6.251 6.305 6.035 6.278 27,569,122 +0.02(+0.29%)
Aug 28, 2020 5.999 6.296 5.936 6.260 21,898,928 +0.30(+4.98%)
Aug 27, 2020 5.909 6.080 5.873 5.963 24,910,500 +0.10(+1.69%)
Aug 26, 2020 5.855 6.098 5.846 5.864 19,004,516 -0.05(-0.91%)
Aug 25, 2020 6.026 6.062 5.720 5.918 20,119,410 -0.04(-0.61%)
Aug 24, 2020 5.738 5.963 5.648 5.954 26,758,548 +0.32(+5.59%)
Aug 21, 2020 5.666 5.774 5.585 5.639 18,513,380 -0.02(-0.32%)
Aug 20, 2020 5.765 5.936 5.657 5.657 24,405,718 -0.22(-3.68%)
Aug 19, 2020 5.882 6.125 5.810 5.873 20,458,258 -0.03(-0.46%)
Aug 18, 2020 6.206 6.206 5.783 5.900 48,790,348 -0.54(-8.39%)
Aug 17, 2020 6.495 6.576 6.143 6.441 25,563,184 -0.04(-0.56%)
Aug 14, 2020 6.296 6.981 6.233 6.477 49,945,484 +0.20(+3.16%)
Aug 13, 2020 6.269 6.341 6.188 6.278 17,114,514 -0.14(-2.11%)
Aug 12, 2020 6.459 6.567 6.098 6.413 25,604,238 +0.08(+1.28%)
Aug 11, 2020 6.648 6.900 6.260 6.332 33,499,670 -0.10(-1.54%)
Aug 10, 2020 5.999 6.565 5.945 6.431 32,205,108 +0.47(+7.85%)
Aug 07, 2020 5.585 6.026 5.540 5.963 28,150,024 +0.34(+6.09%)
Aug 06, 2020 5.756 5.783 5.603 5.621 18,065,014 -0.14(-2.50%)
Aug 05, 2020 5.603 5.936 5.594 5.765 30,832,796 +0.24(+4.40%)
Aug 04, 2020 5.450 5.639 5.432 5.522 19,975,578 +0.03(+0.49%)
Aug 03, 2020 5.495 5.585 5.242 5.495 24,439,316 +0.04(+0.66%)
Jul 31, 2020 5.639 5.693 5.405 5.459 25,576,226 -0.14(-2.57%)
Jul 30, 2020 5.720 5.810 5.567 5.603 20,845,892 -0.24(-4.16%)
Jul 29, 2020 5.819 6.053 5.783 5.846 24,990,584 +0.05(+0.93%)
Jul 28, 2020 5.585 5.900 5.540 5.792 26,622,354 +0.20(+3.54%)
Jul 27, 2020 5.801 5.801 5.513 5.594 29,031,496 -0.22(-3.72%)
Jul 24, 2020 5.900 6.035 5.774 5.810 20,977,606 -0.20(-3.30%)
Jul 23, 2020 5.738 6.116 5.693 6.008 32,786,994 +0.19(+3.25%)
Jul 22, 2020 5.846 5.918 5.684 5.819 47,530,732 -0.31(-5.00%)
Jul 21, 2020 5.837 6.323 5.783 6.125 36,781,200 +0.35(+6.08%)
Jul 20, 2020 5.936 6.008 5.729 5.774 22,468,334 -0.22(-3.61%)
Jul 17, 2020 6.197 6.219 5.986 5.990 18,126,934 -0.22(-3.48%)
Jul 16, 2020 6.251 6.431 6.026 6.206 23,720,854 -0.29(-4.44%)
Jul 15, 2020 6.179 6.513 6.170 6.495 36,108,336 +0.43(+7.13%)
Jul 14, 2020 5.819 6.107 5.756 6.062 28,723,462 +0.14(+2.44%)
Jul 13, 2020 6.071 6.143 5.792 5.918 35,758,916 -0.18(-2.95%)
Jul 10, 2020 5.900 6.179 5.819 6.098 22,779,840 +0.13(+2.11%)
Jul 09, 2020 6.044 6.134 5.792 5.972 34,262,372 -0.21(-3.35%)
Jul 08, 2020 5.936 6.179 5.783 6.179 31,433,696 +0.27(+4.57%)
Jul 07, 2020 5.846 6.179 5.729 5.909 34,139,016 -0.05(-0.76%)
Jul 06, 2020 6.224 6.287 5.891 5.954 30,944,418 -0.17(-2.79%)
Jul 02, 2020 6.071 6.206 5.864 6.125 35,549,024 +0.20(+3.34%)
Jul 01, 2020 6.179 6.459 5.756 5.927 51,038,996 -0.27(-4.36%)
Jun 30, 2020 5.945 6.251 5.729 6.197 39,472,940 +0.23(+3.93%)
Jun 29, 2020 5.477 5.981 5.369 5.963 41,136,408 +0.54(+9.97%)
Jun 26, 2020 5.792 5.927 5.405 5.423 70,794,864 -0.43(-7.38%)
Jun 25, 2020 5.891 6.044 5.729 5.855 36,787,596 -0.25(-4.13%)
Jun 24, 2020 6.260 6.386 5.873 6.107 39,482,552 -0.33(-5.17%)
Jun 23, 2020 6.395 6.486 6.251 6.441 29,088,460 +0.06(+0.99%)
Jun 22, 2020 6.188 6.441 6.116 6.377 31,875,466 +0.18(+2.91%)
Jun 19, 2020 6.657 6.666 6.125 6.197 59,917,508 -0.37(-5.62%)
Jun 18, 2020 6.332 6.675 6.233 6.567 28,816,438 +0.13(+1.96%)
Jun 17, 2020 6.756 6.918 6.441 6.441 40,903,360 -0.44(-6.41%)
Jun 16, 2020 7.359 7.413 6.774 6.882 76,149,856 +0.41(+6.26%)
Jun 15, 2020 6.215 6.621 6.071 6.477 46,955,668 -0.10(-1.51%)
Jun 12, 2020 6.657 6.729 6.305 6.576 52,515,952 +0.49(+7.99%)
Jun 11, 2020 6.314 6.864 5.945 6.089 78,292,640 -1.06(-14.86%)
Jun 10, 2020 7.693 7.738 7.026 7.152 82,059,024 -0.84(-10.48%)
Jun 09, 2020 9.332 9.422 7.891 7.990 147,678,448 -0.61(-7.12%)
Jun 08, 2020 8.431 8.620 8.197 8.602 77,616,824 +0.70(+8.89%)
Jun 05, 2020 8.467 8.647 7.819 7.900 84,499,248 +0.50(+6.82%)
Jun 04, 2020 6.981 7.648 6.711 7.395 86,647,776 +0.32(+4.45%)
Jun 03, 2020 6.495 7.161 6.413 7.080 73,041,056 +0.81(+12.93%)
Jun 02, 2020 5.783 6.341 5.675 6.269 70,535,368 +0.53(+9.26%)
Jun 01, 2020 5.576 5.972 5.558 5.738 48,309,200 +0.01(+0.16%)
May 29, 2020 5.864 6.080 5.639 5.729 58,693,220 -0.42(-6.88%)
May 28, 2020 6.900 6.936 6.098 6.152 81,965,040 -0.50(-7.45%)
May 27, 2020 6.062 6.738 5.999 6.648 108,517,504 +1.09(+19.61%)
May 26, 2020 4.963 5.666 4.945 5.558 72,043,216 +0.86(+18.43%)
May 22, 2020 4.792 4.918 4.621 4.693 39,389,628 -0.14(-2.98%)
May 21, 2020 4.477 4.900 4.423 4.837 61,183,460 +0.27(+5.92%)
May 20, 2020 4.675 4.684 4.522 4.567 32,267,144 +0.00(+0.00%)
May 19, 2020 4.801 4.846 4.531 4.567 43,003,140 -0.32(-6.46%)
May 18, 2020 4.999 5.134 4.729 4.882 39,596,028 +0.10(+2.07%)
May 15, 2020 4.360 4.871 4.324 4.783 40,695,400 +0.27(+5.99%)
May 14, 2020 4.369 4.594 4.189 4.513 38,437,432 -0.01(-0.20%)
May 13, 2020 4.522 4.567 4.342 4.522 37,141,372 +0.03(+0.60%)
May 12, 2020 4.810 4.891 4.495 4.495 36,423,012 -0.25(-5.31%)
May 11, 2020 4.864 4.999 4.648 4.747 29,819,664 -0.09(-1.86%)
May 08, 2020 4.738 4.837 4.675 4.837 28,195,206 +0.26(+5.71%)
May 07, 2020 4.621 4.792 4.567 4.576 30,162,568 +0.08(+1.80%)
May 06, 2020 4.693 4.765 4.432 4.495 29,799,870 -0.15(-3.29%)
May 05, 2020 4.873 5.089 4.639 4.648 31,844,088 -0.10(-2.09%)
May 04, 2020 4.621 4.891 4.468 4.747 32,501,006 -0.08(-1.68%)
May 01, 2020 5.080 5.179 4.783 4.828 38,505,052 -0.45(-8.53%)
Apr 30, 2020 5.405 5.405 5.026 5.279 53,316,368 -0.19(-3.46%)
Apr 29, 2020 5.765 5.855 5.378 5.468 50,041,544 +0.07(+1.34%)
Apr 28, 2020 5.333 5.702 5.161 5.396 63,371,084 +0.44(+8.91%)
Apr 27, 2020 4.612 5.080 4.504 4.954 37,436,396 +0.43(+9.56%)
Apr 24, 2020 4.459 4.607 4.288 4.522 33,395,312 +0.12(+2.66%)
Apr 23, 2020 4.315 4.585 4.306 4.405 37,250,432 +0.06(+1.45%)
Apr 22, 2020 4.837 4.846 4.279 4.342 49,940,040 -0.36(-7.66%)
Apr 21, 2020 4.594 4.756 4.495 4.702 31,473,580 -0.08(-1.69%)
Apr 20, 2020 5.143 5.215 4.729 4.783 36,450,220 -0.55(-10.30%)
Apr 17, 2020 5.441 5.670 5.206 5.333 32,083,658 +0.14(+2.78%)
Apr 16, 2020 5.224 5.279 5.080 5.188 21,675,234 +0.03(+0.52%)
Apr 15, 2020 5.116 5.297 4.972 5.161 29,034,316 -0.42(-7.58%)
Apr 14, 2020 5.792 5.837 5.297 5.585 32,162,132 +0.04(+0.65%)
Apr 13, 2020 6.017 6.080 5.369 5.549 37,528,188 -0.45(-7.51%)
Apr 09, 2020 5.873 6.463 5.801 5.999 57,360,024 +0.59(+10.82%)
Apr 08, 2020 5.414 5.720 5.333 5.414 31,111,050 +0.09(+1.69%)
Apr 07, 2020 5.603 6.206 5.062 5.324 55,307,528 +0.25(+4.97%)
Apr 06, 2020 4.630 5.116 4.612 5.071 44,589,964 +0.74(+17.05%)
Apr 03, 2020 4.080 4.382 3.963 4.333 110,516,648 +0.32(+8.09%)
Apr 02, 2020 4.053 4.675 3.945 4.008 46,470,096 +0.02(+0.45%)
Apr 01, 2020 4.243 4.396 3.945 3.990 49,447,256 -0.43(-9.78%)
Mar 31, 2020 4.783 4.846 4.351 4.423 39,657,952 -0.41(-8.57%)
Mar 30, 2020 4.891 5.080 4.504 4.837 27,268,040 -0.14(-2.89%)
Mar 27, 2020 5.053 5.134 4.738 4.981 29,022,388 -0.37(-6.90%)
Mar 26, 2020 5.945 6.413 5.297 5.351 43,443,200 -0.60(-10.14%)
Mar 25, 2020 5.540 6.161 4.684 5.954 45,504,528 +0.86(+16.78%)
Mar 24, 2020 4.657 5.315 4.558 5.098 62,649,956 +0.77(+17.67%)
Mar 23, 2020 5.351 5.351 4.261 4.333 50,845,624 -1.09(-20.10%)
Mar 20, 2020 6.143 6.486 5.405 5.423 27,942,756 -0.60(-10.01%)
Mar 19, 2020 5.495 6.314 5.134 6.026 20,995,882 +0.44(+7.90%)
Mar 18, 2020 5.540 5.756 5.008 5.585 23,299,408 -0.45(-7.46%)
Mar 17, 2020 6.125 6.179 5.405 6.035 31,984,606 -0.01(-0.15%)
Mar 16, 2020 6.089 6.504 5.855 6.044 24,363,186 -1.19(-16.44%)
Mar 13, 2020 7.179 7.314 6.558 7.233 26,242,878 +0.59(+8.81%)
Mar 12, 2020 7.476 7.512 6.495 6.648 34,669,372 -1.56(-19.01%)
Mar 11, 2020 8.693 8.693 8.018 8.208 32,113,104 -0.74(-8.31%)
Mar 10, 2020 9.480 9.800 8.520 8.952 21,115,584 -0.07(-0.77%)
Mar 09, 2020 9.168 9.497 8.667 9.021 25,221,330 -0.92(-9.23%)
Mar 06, 2020 9.670 10.30 9.523 9.938 27,621,034 -0.08(-0.78%)
Mar 05, 2020 10.56 10.78 9.947 10.02 25,836,306 -0.93(-8.53%)
Mar 04, 2020 10.98 11.11 10.64 10.95 24,607,696 +0.01(+0.08%)
Mar 03, 2020 11.28 11.65 10.72 10.94 23,053,040 -0.29(-2.62%)
Mar 02, 2020 11.50 11.51 10.75 11.24 23,983,052 -0.21(-1.81%)
Feb 28, 2020 10.78 11.51 10.73 11.44 24,629,376 +0.29(+2.56%)
Feb 27, 2020 11.32 11.69 10.76 11.16 25,939,190 -0.60(-5.08%)
Feb 26, 2020 12.71 12.85 11.69 11.75 29,465,524 -0.87(-6.92%)
Feb 25, 2020 13.54 13.76 12.55 12.63 28,699,508 -0.74(-5.50%)
Feb 24, 2020 13.56 13.56 13.19 13.36 14,537,645 -0.67(-4.81%)
Feb 21, 2020 14.24 14.40 13.99 14.04 9,391,880 -0.35(-2.46%)
Feb 20, 2020 14.01 14.41 13.99 14.39 10,403,972 +0.30(+2.15%)
Feb 19, 2020 13.84 14.14 13.72 14.09 10,278,565 +0.19(+1.37%)
Feb 18, 2020 14.37 14.41 13.74 13.90 14,470,456 -0.52(-3.60%)
Feb 14, 2020 14.44 14.61 14.36 14.42 6,428,201 -0.06(-0.42%)
Feb 13, 2020 14.63 14.63 14.27 14.48 8,482,239 -0.22(-1.53%)
Feb 12, 2020 14.25 14.78 14.21 14.70 13,905,973 +0.55(+3.91%)
Feb 11, 2020 14.15 14.19 13.95 14.15 7,777,019 +0.11(+0.80%)
Feb 10, 2020 14.19 14.34 13.99 14.04 8,126,249 -0.15(-1.04%)
Feb 07, 2020 14.57 14.62 14.14 14.19 10,066,032 -0.48(-3.24%)
Feb 06, 2020 15.14 15.28 14.65 14.66 14,212,017 -0.43(-2.87%)
Feb 05, 2020 14.44 15.12 14.39 15.09 28,258,028 +0.85(+5.95%)
Feb 04, 2020 14.41 14.76 14.23 14.25 18,167,076 +0.01(+0.06%)
Feb 03, 2020 13.83 14.50 13.74 14.24 18,505,484 +0.44(+3.20%)
Jan 31, 2020 14.49 14.49 13.65 13.80 19,259,054 -0.76(-5.23%)
Jan 30, 2020 14.38 14.58 14.33 14.56 9,741,039 -0.03(-0.24%)
Jan 29, 2020 14.66 14.85 14.57 14.59 9,112,473 +0.00(+0.00%)
Jan 28, 2020 14.33 14.65 14.15 14.59 12,287,686 +0.42(+2.99%)
Jan 27, 2020 14.19 14.31 14.06 14.17 8,864,988 -0.35(-2.38%)
Jan 24, 2020 14.77 14.80 14.42 14.51 9,561,256 -0.25(-1.70%)
Jan 23, 2020 14.81 14.85 14.43 14.76 7,387,400 -0.07(-0.47%)
Jan 22, 2020 14.85 15.05 14.73 14.83 10,206,206 +0.14(+0.94%)
Jan 21, 2020 15.21 15.21 14.66 14.70 14,761,917 -0.50(-3.30%)
Jan 17, 2020 15.20 15.29 15.09 15.20 8,079,532 +0.03(+0.23%)
Jan 16, 2020 15.11 15.22 14.95 15.16 10,420,205 +0.10(+0.63%)
Jan 15, 2020 15.31 15.36 14.98 15.07 12,732,323 -0.38(-2.46%)
Jan 14, 2020 15.49 15.61 15.35 15.45 11,944,708 -0.02(-0.11%)
Jan 13, 2020 15.38 15.56 15.18 15.47 12,868,346 +0.06(+0.39%)
Jan 10, 2020 15.25 15.40 15.11 15.40 13,169,373 +0.09(+0.56%)
Jan 09, 2020 15.77 15.77 15.01 15.32 21,232,618 -0.34(-2.15%)
Jan 08, 2020 15.63 16.06 15.17 15.66 41,342,168 +0.42(+2.78%)
Jan 07, 2020 15.05 15.37 14.95 15.23 23,028,824 +0.44(+2.98%)
Jan 06, 2020 14.29 14.93 14.27 14.79 23,416,346 +0.49(+3.45%)
Jan 03, 2020 14.12 14.37 14.02 14.30 13,923,761 +0.01(+0.06%)
Jan 02, 2020 14.86 14.94 14.18 14.29 30,508,670 -0.42(-2.82%)
Dec 31, 2019 14.46 14.75 14.39 14.70 14,954,702 +0.20(+1.37%)
Dec 30, 2019 14.31 14.65 14.26 14.51 14,879,484 +0.22(+1.57%)
Dec 27, 2019 14.31 14.42 14.21 14.28 11,875,062 -0.03(-0.18%)
Dec 26, 2019 14.04 14.31 13.98 14.31 14,081,504 +0.36(+2.61%)
Dec 24, 2019 14.05 14.12 13.91 13.94 6,715,620 -0.07(-0.49%)
Dec 23, 2019 14.10 14.19 13.96 14.01 14,526,667 +0.00(+0.00%)
Dec 20, 2019 14.01 14.10 13.87 14.01 21,474,470 +0.10(+0.75%)
Dec 19, 2019 14.24 14.28 13.80 13.91 23,992,882 -0.39(-2.72%)
Dec 18, 2019 14.00 14.51 13.89 14.30 27,501,368 +0.43(+3.12%)
Dec 17, 2019 13.48 13.99 13.39 13.87 21,415,712 +0.35(+2.56%)
Dec 16, 2019 13.24 13.63 13.19 13.52 23,910,488 +0.39(+2.96%)
Dec 13, 2019 13.62 13.62 13.12 13.13 19,983,498 -0.46(-3.37%)
Dec 12, 2019 13.26 13.72 13.19 13.59 23,281,280 +0.34(+2.53%)
Dec 11, 2019 13.32 13.47 13.21 13.25 26,032,044 -0.03(-0.25%)
Dec 10, 2019 13.03 13.31 12.94 13.29 21,559,584 +0.22(+1.68%)
Dec 09, 2019 12.55 13.18 12.46 13.07 38,157,044 +0.28(+2.18%)
Dec 06, 2019 12.96 13.10 12.76 12.79 20,310,334 +0.03(+0.26%)
Dec 05, 2019 12.58 12.88 12.58 12.76 26,914,448 +0.23(+1.82%)
Dec 04, 2019 12.65 12.70 12.51 12.53 18,951,592 -0.03(-0.20%)
Dec 03, 2019 12.80 12.80 12.53 12.55 24,794,400 -0.45(-3.44%)
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.