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 (-2.53%)
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 (%)
Aug 31, 2020 6.257 6.311 6.040 6.284 27,545,222 +0.02(+0.29%)
Aug 28, 2020 6.004 6.302 5.941 6.266 21,879,942 +0.30(+4.98%)
Aug 27, 2020 5.914 6.085 5.878 5.968 24,888,904 +0.10(+1.69%)
Aug 26, 2020 5.860 6.104 5.851 5.869 18,988,040 -0.05(-0.91%)
Aug 25, 2020 6.031 6.067 5.725 5.923 20,101,968 -0.04(-0.61%)
Aug 24, 2020 5.743 5.968 5.653 5.959 26,735,350 +0.32(+5.59%)
Aug 21, 2020 5.671 5.779 5.590 5.644 18,497,330 -0.02(-0.32%)
Aug 20, 2020 5.770 5.941 5.662 5.662 24,384,560 -0.22(-3.68%)
Aug 19, 2020 5.887 6.131 5.815 5.878 20,440,522 -0.03(-0.46%)
Aug 18, 2020 6.212 6.212 5.788 5.905 48,748,048 -0.54(-8.39%)
Aug 17, 2020 6.500 6.581 6.149 6.446 25,541,022 -0.04(-0.56%)
Aug 14, 2020 6.302 6.987 6.239 6.482 49,902,184 +0.20(+3.16%)
Aug 13, 2020 6.275 6.347 6.194 6.284 17,099,676 -0.14(-2.11%)
Aug 12, 2020 6.464 6.572 6.104 6.419 25,582,040 +0.08(+1.28%)
Aug 11, 2020 6.653 6.906 6.266 6.338 33,470,628 -0.10(-1.54%)
Aug 10, 2020 6.004 6.571 5.950 6.437 32,177,188 +0.47(+7.86%)
Aug 07, 2020 5.590 6.031 5.545 5.968 28,125,618 +0.34(+6.09%)
Aug 06, 2020 5.761 5.788 5.608 5.626 18,049,352 -0.14(-2.50%)
Aug 05, 2020 5.608 5.941 5.599 5.770 30,806,066 +0.24(+4.40%)
Aug 04, 2020 5.454 5.644 5.436 5.527 19,958,260 +0.03(+0.49%)
Aug 03, 2020 5.499 5.590 5.247 5.499 24,418,128 +0.04(+0.66%)
Jul 31, 2020 5.644 5.698 5.409 5.463 25,554,052 -0.14(-2.57%)
Jul 30, 2020 5.725 5.815 5.572 5.608 20,827,818 -0.24(-4.16%)
Jul 29, 2020 5.824 6.058 5.788 5.851 24,968,920 +0.05(+0.93%)
Jul 28, 2020 5.590 5.905 5.545 5.797 26,599,274 +0.20(+3.54%)
Jul 27, 2020 5.806 5.806 5.518 5.599 29,006,326 -0.22(-3.72%)
Jul 24, 2020 5.905 6.040 5.779 5.815 20,959,418 -0.20(-3.30%)
Jul 23, 2020 5.743 6.122 5.698 6.013 32,758,568 +0.19(+3.25%)
Jul 22, 2020 5.851 5.923 5.689 5.824 47,489,524 -0.31(-5.00%)
Jul 21, 2020 5.842 6.329 5.788 6.131 36,749,316 +0.35(+6.08%)
Jul 20, 2020 5.941 6.013 5.734 5.779 22,448,856 -0.22(-3.61%)
Jul 17, 2020 6.203 6.224 5.991 5.995 18,111,218 -0.22(-3.48%)
Jul 16, 2020 6.257 6.437 6.031 6.212 23,700,288 -0.29(-4.44%)
Jul 15, 2020 6.185 6.518 6.176 6.500 36,077,032 +0.43(+7.13%)
Jul 14, 2020 5.824 6.113 5.761 6.067 28,698,560 +0.14(+2.44%)
Jul 13, 2020 6.076 6.149 5.797 5.923 35,727,916 -0.18(-2.95%)
Jul 10, 2020 5.905 6.185 5.824 6.104 22,760,092 +0.13(+2.11%)
Jul 09, 2020 6.049 6.140 5.797 5.977 34,232,668 -0.21(-3.35%)
Jul 08, 2020 5.941 6.185 5.788 6.185 31,406,444 +0.27(+4.57%)
Jul 07, 2020 5.851 6.185 5.734 5.914 34,109,420 -0.05(-0.76%)
Jul 06, 2020 6.230 6.293 5.896 5.959 30,917,592 -0.17(-2.79%)
Jul 02, 2020 6.076 6.212 5.869 6.131 35,518,208 +0.20(+3.34%)
Jul 01, 2020 6.185 6.464 5.761 5.932 50,994,748 -0.27(-4.36%)
Jun 30, 2020 5.950 6.257 5.734 6.203 39,438,716 +0.23(+3.93%)
Jun 29, 2020 5.481 5.986 5.373 5.968 41,100,744 +0.54(+9.97%)
Jun 26, 2020 5.797 5.932 5.409 5.427 70,733,488 -0.43(-7.38%)
Jun 25, 2020 5.896 6.049 5.734 5.860 36,755,704 -0.25(-4.13%)
Jun 24, 2020 6.266 6.392 5.878 6.113 39,448,324 -0.33(-5.17%)
Jun 23, 2020 6.401 6.491 6.257 6.446 29,063,242 +0.06(+0.99%)
Jun 22, 2020 6.194 6.446 6.122 6.383 31,847,832 +0.18(+2.91%)
Jun 19, 2020 6.662 6.671 6.131 6.203 59,865,560 -0.37(-5.62%)
Jun 18, 2020 6.338 6.681 6.239 6.572 28,791,456 +0.13(+1.96%)
Jun 17, 2020 6.762 6.924 6.446 6.446 40,867,900 -0.44(-6.41%)
Jun 16, 2020 7.366 7.420 6.780 6.888 76,083,832 +0.41(+6.26%)
Jun 15, 2020 6.221 6.626 6.076 6.482 46,914,960 -0.10(-1.51%)
Jun 12, 2020 6.662 6.735 6.311 6.581 52,470,424 +0.49(+7.99%)
Jun 11, 2020 6.320 6.870 5.950 6.094 78,224,768 -1.06(-14.86%)
Jun 10, 2020 7.699 7.744 7.032 7.158 81,987,888 -0.84(-10.48%)
Jun 09, 2020 9.340 9.430 7.898 7.997 147,550,416 -0.61(-7.12%)
Jun 08, 2020 8.439 8.628 8.204 8.610 77,549,536 +0.70(+8.89%)
Jun 05, 2020 8.475 8.655 7.825 7.907 84,425,992 +0.50(+6.82%)
Jun 04, 2020 6.987 7.654 6.717 7.402 86,572,656 +0.32(+4.45%)
Jun 03, 2020 6.500 7.167 6.419 7.086 72,977,736 +0.81(+12.93%)
Jun 02, 2020 5.788 6.347 5.680 6.275 70,474,216 +0.53(+9.26%)
Jun 01, 2020 5.581 5.977 5.563 5.743 48,267,320 +0.01(+0.16%)
May 29, 2020 5.869 6.085 5.644 5.734 58,642,336 -0.42(-6.88%)
May 28, 2020 6.906 6.942 6.104 6.158 81,893,976 -0.50(-7.45%)
May 27, 2020 6.067 6.744 6.004 6.653 108,423,424 +1.09(+19.61%)
May 26, 2020 4.968 5.671 4.950 5.563 71,980,760 +0.87(+18.43%)
May 22, 2020 4.796 4.922 4.625 4.697 39,355,480 -0.14(-2.98%)
May 21, 2020 4.481 4.904 4.427 4.841 61,130,416 +0.27(+5.92%)
May 20, 2020 4.679 4.688 4.526 4.571 32,239,170 +0.00(+0.00%)
May 19, 2020 4.805 4.850 4.535 4.571 42,965,860 -0.32(-6.46%)
May 18, 2020 5.004 5.139 4.733 4.886 39,561,700 +0.10(+2.07%)
May 15, 2020 4.364 4.876 4.327 4.787 40,660,120 +0.27(+5.99%)
May 14, 2020 4.373 4.598 4.192 4.517 38,404,112 -0.01(-0.20%)
May 13, 2020 4.526 4.571 4.345 4.526 37,109,176 +0.03(+0.60%)
May 12, 2020 4.814 4.895 4.499 4.499 36,391,432 -0.25(-5.31%)
May 11, 2020 4.868 5.004 4.652 4.751 29,793,812 -0.09(-1.86%)
May 08, 2020 4.742 4.841 4.679 4.841 28,170,764 +0.26(+5.71%)
May 07, 2020 4.625 4.796 4.571 4.580 30,136,418 +0.08(+1.80%)
May 06, 2020 4.697 4.769 4.436 4.499 29,774,034 -0.15(-3.29%)
May 05, 2020 4.877 5.094 4.643 4.652 31,816,482 -0.10(-2.09%)
May 04, 2020 4.625 4.895 4.472 4.751 32,472,830 -0.08(-1.68%)
May 01, 2020 5.085 5.184 4.787 4.832 38,471,668 -0.45(-8.53%)
Apr 30, 2020 5.409 5.409 5.031 5.283 53,270,148 -0.19(-3.46%)
Apr 29, 2020 5.770 5.860 5.382 5.472 49,998,160 +0.07(+1.34%)
Apr 28, 2020 5.337 5.707 5.166 5.400 63,316,144 +0.44(+8.91%)
Apr 27, 2020 4.616 5.085 4.508 4.959 37,403,940 +0.43(+9.56%)
Apr 24, 2020 4.463 4.611 4.291 4.526 33,366,360 +0.12(+2.66%)
Apr 23, 2020 4.318 4.589 4.309 4.409 37,218,136 +0.06(+1.45%)
Apr 22, 2020 4.841 4.850 4.282 4.345 49,896,744 -0.36(-7.66%)
Apr 21, 2020 4.598 4.760 4.499 4.706 31,446,294 -0.08(-1.69%)
Apr 20, 2020 5.148 5.220 4.733 4.787 36,418,620 -0.55(-10.30%)
Apr 17, 2020 5.445 5.675 5.211 5.337 32,055,842 +0.14(+2.78%)
Apr 16, 2020 5.229 5.283 5.085 5.193 21,656,444 +0.03(+0.52%)
Apr 15, 2020 5.121 5.301 4.977 5.166 29,009,144 -0.42(-7.58%)
Apr 14, 2020 5.797 5.842 5.301 5.590 32,134,250 +0.04(+0.65%)
Apr 13, 2020 6.022 6.085 5.373 5.554 37,495,656 -0.45(-7.51%)
Apr 09, 2020 5.878 6.469 5.806 6.004 57,310,296 +0.59(+10.82%)
Apr 08, 2020 5.418 5.725 5.337 5.418 31,084,078 +0.09(+1.69%)
Apr 07, 2020 5.608 6.212 5.067 5.328 55,259,580 +0.25(+4.97%)
Apr 06, 2020 4.634 5.121 4.616 5.076 44,551,308 +0.74(+17.05%)
Apr 03, 2020 4.084 4.386 3.967 4.336 110,420,840 +0.32(+8.09%)
Apr 02, 2020 4.057 4.679 3.949 4.012 46,429,812 +0.02(+0.45%)
Apr 01, 2020 4.246 4.400 3.949 3.994 49,404,388 -0.43(-9.78%)
Mar 31, 2020 4.787 4.850 4.354 4.427 39,623,572 -0.41(-8.57%)
Mar 30, 2020 4.895 5.085 4.508 4.841 27,244,400 -0.14(-2.89%)
Mar 27, 2020 5.058 5.139 4.742 4.986 28,997,228 -0.37(-6.90%)
Mar 26, 2020 5.950 6.419 5.301 5.355 43,405,536 -0.60(-10.14%)
Mar 25, 2020 5.545 6.167 4.688 5.959 45,465,080 +0.86(+16.78%)
Mar 24, 2020 4.661 5.319 4.562 5.103 62,595,640 +0.77(+17.67%)
Mar 23, 2020 5.355 5.355 4.264 4.336 50,801,544 -1.09(-20.10%)
Mar 20, 2020 6.149 6.491 5.409 5.427 27,918,532 -0.60(-10.01%)
Mar 19, 2020 5.499 6.320 5.139 6.031 20,977,680 +0.44(+7.90%)
Mar 18, 2020 5.545 5.761 5.013 5.590 23,279,208 -0.45(-7.46%)
Mar 17, 2020 6.131 6.185 5.409 6.040 31,956,878 -0.01(-0.15%)
Mar 16, 2020 6.094 6.509 5.860 6.049 24,342,064 -1.19(-16.44%)
Mar 13, 2020 7.185 7.321 6.563 7.239 26,220,126 +0.59(+8.81%)
Mar 12, 2020 7.483 7.519 6.500 6.653 34,639,316 -1.56(-19.01%)
Mar 11, 2020 8.700 8.700 8.025 8.215 32,085,264 -0.74(-8.31%)
Mar 10, 2020 9.488 9.808 8.527 8.960 21,097,280 -0.07(-0.77%)
Mar 09, 2020 9.176 9.505 8.674 9.029 25,199,466 -0.92(-9.23%)
Mar 06, 2020 9.678 10.31 9.531 9.947 27,597,088 -0.08(-0.78%)
Mar 05, 2020 10.57 10.79 9.955 10.02 25,813,908 -0.93(-8.53%)
Mar 04, 2020 10.99 11.12 10.65 10.96 24,586,364 +0.01(+0.08%)
Mar 03, 2020 11.29 11.66 10.73 10.95 23,033,056 -0.29(-2.62%)
Mar 02, 2020 11.51 11.52 10.76 11.25 23,962,262 -0.21(-1.81%)
Feb 28, 2020 10.79 11.52 10.74 11.45 24,608,024 +0.29(+2.56%)
Feb 27, 2020 11.33 11.70 10.77 11.17 25,916,702 -0.60(-5.08%)
Feb 26, 2020 12.73 12.86 11.70 11.76 29,439,980 -0.87(-6.92%)
Feb 25, 2020 13.56 13.77 12.56 12.64 28,674,628 -0.74(-5.50%)
Feb 24, 2020 13.57 13.57 13.20 13.37 14,525,042 -0.68(-4.81%)
Feb 21, 2020 14.25 14.41 14.00 14.05 9,383,738 -0.35(-2.46%)
Feb 20, 2020 14.02 14.42 14.00 14.41 10,394,953 +0.30(+2.15%)
Feb 19, 2020 13.85 14.15 13.73 14.10 10,269,654 +0.19(+1.37%)
Feb 18, 2020 14.38 14.42 13.75 13.91 14,457,911 -0.52(-3.60%)
Feb 14, 2020 14.46 14.62 14.37 14.43 6,422,628 -0.06(-0.42%)
Feb 13, 2020 14.65 14.65 14.28 14.49 8,474,886 -0.23(-1.53%)
Feb 12, 2020 14.26 14.79 14.22 14.72 13,893,918 +0.55(+3.91%)
Feb 11, 2020 14.16 14.20 13.96 14.16 7,770,277 +0.11(+0.80%)
Feb 10, 2020 14.20 14.35 14.00 14.05 8,119,204 -0.15(-1.04%)
Feb 07, 2020 14.58 14.63 14.15 14.20 10,057,305 -0.48(-3.24%)
Feb 06, 2020 15.15 15.30 14.66 14.67 14,199,696 -0.43(-2.87%)
Feb 05, 2020 14.46 15.13 14.41 15.11 28,233,532 +0.85(+5.95%)
Feb 04, 2020 14.42 14.77 14.24 14.26 18,151,326 +0.01(+0.06%)
Feb 03, 2020 13.84 14.51 13.76 14.25 18,489,442 +0.44(+3.20%)
Jan 31, 2020 14.50 14.50 13.66 13.81 19,242,358 -0.76(-5.23%)
Jan 30, 2020 14.40 14.60 14.34 14.57 9,732,594 -0.03(-0.24%)
Jan 29, 2020 14.67 14.86 14.59 14.60 9,104,573 +0.00(+0.00%)
Jan 28, 2020 14.34 14.66 14.16 14.60 12,277,034 +0.42(+2.99%)
Jan 27, 2020 14.21 14.33 14.07 14.18 8,857,303 -0.35(-2.38%)
Jan 24, 2020 14.79 14.81 14.43 14.53 9,552,967 -0.25(-1.70%)
Jan 23, 2020 14.82 14.86 14.44 14.78 7,380,996 -0.07(-0.47%)
Jan 22, 2020 14.86 15.06 14.74 14.85 10,197,358 +0.14(+0.94%)
Jan 21, 2020 15.22 15.22 14.67 14.71 14,749,120 -0.50(-3.30%)
Jan 17, 2020 15.21 15.31 15.10 15.21 8,072,528 +0.03(+0.23%)
Jan 16, 2020 15.12 15.24 14.96 15.18 10,411,171 +0.10(+0.63%)
Jan 15, 2020 15.32 15.37 14.99 15.08 12,721,286 -0.38(-2.46%)
Jan 14, 2020 15.50 15.63 15.37 15.46 11,934,353 -0.02(-0.11%)
Jan 13, 2020 15.39 15.57 15.19 15.48 12,857,190 +0.06(+0.39%)
Jan 10, 2020 15.26 15.42 15.12 15.42 13,157,956 +0.09(+0.56%)
Jan 09, 2020 15.78 15.78 15.02 15.33 21,214,210 -0.34(-2.15%)
Jan 08, 2020 15.64 16.08 15.18 15.67 41,306,328 +0.42(+2.78%)
Jan 07, 2020 15.06 15.38 14.96 15.24 23,008,860 +0.44(+2.98%)
Jan 06, 2020 14.30 14.94 14.28 14.80 23,396,046 +0.49(+3.45%)
Jan 03, 2020 14.13 14.38 14.03 14.31 13,911,690 +0.01(+0.06%)
Jan 02, 2020 14.87 14.95 14.19 14.30 30,482,220 -0.42(-2.82%)
Dec 31, 2019 14.47 14.76 14.41 14.72 14,941,737 +0.20(+1.37%)
Dec 30, 2019 14.33 14.66 14.28 14.52 14,866,584 +0.23(+1.57%)
Dec 27, 2019 14.33 14.43 14.22 14.29 11,864,767 -0.03(-0.18%)
Dec 26, 2019 14.05 14.32 13.99 14.32 14,069,296 +0.36(+2.61%)
Dec 24, 2019 14.06 14.14 13.92 13.95 6,709,798 -0.07(-0.49%)
Dec 23, 2019 14.11 14.21 13.97 14.02 14,514,073 +0.00(+0.00%)
Dec 20, 2019 14.02 14.11 13.88 14.02 21,455,854 +0.10(+0.75%)
Dec 19, 2019 14.25 14.29 13.82 13.92 23,972,082 -0.39(-2.72%)
Dec 18, 2019 14.02 14.53 13.90 14.31 27,477,526 +0.43(+3.12%)
Dec 17, 2019 13.49 14.01 13.40 13.88 21,397,146 +0.35(+2.56%)
Dec 16, 2019 13.25 13.64 13.20 13.53 23,889,760 +0.39(+2.96%)
Dec 13, 2019 13.63 13.63 13.13 13.14 19,966,174 -0.46(-3.37%)
Dec 12, 2019 13.27 13.73 13.20 13.60 23,261,098 +0.34(+2.53%)
Dec 11, 2019 13.33 13.48 13.22 13.26 26,009,478 -0.03(-0.25%)
Dec 10, 2019 13.04 13.32 12.95 13.30 21,540,896 +0.22(+1.68%)
Dec 09, 2019 12.56 13.19 12.47 13.08 38,123,968 +0.28(+2.18%)
Dec 06, 2019 12.97 13.11 12.77 12.80 20,292,728 +0.03(+0.26%)
Dec 05, 2019 12.59 12.89 12.59 12.77 26,891,118 +0.23(+1.82%)
Dec 04, 2019 12.66 12.72 12.52 12.54 18,935,164 -0.03(-0.20%)
Dec 03, 2019 12.81 12.81 12.54 12.56 24,772,908 -0.45(-3.44%)
Dec 02, 2019 13.02 13.26 12.84 13.01 21,392,930 +0.07(+0.52%)
Nov 29, 2019 13.10 13.10 12.89 12.94 8,855,402 -0.14(-1.03%)
Nov 27, 2019 13.10 13.23 12.92 13.08 20,007,124 +0.02(+0.13%)
Nov 26, 2019 13.17 13.39 12.98 13.06 42,099,916 -0.08(-0.64%)
Nov 25, 2019 13.14 13.27 12.78 13.15 24,696,758 +0.11(+0.84%)
Nov 22, 2019 12.46 13.06 12.32 13.04 33,242,232 +0.64(+5.18%)
Nov 21, 2019 12.08 12.86 12.08 12.39 50,017,840 -0.30(-2.33%)
Nov 20, 2019 12.83 12.88 12.55 12.69 28,162,182 -0.02(-0.13%)
Nov 19, 2019 13.42 13.48 12.67 12.71 57,099,612 -1.55(-10.90%)
Nov 18, 2019 14.24 14.28 13.95 14.26 23,436,610 +0.03(+0.18%)
Nov 15, 2019 13.93 14.37 13.85 14.24 20,587,920 +0.52(+3.76%)
Nov 14, 2019 13.68 14.02 13.59 13.72 20,661,026 +0.14(+1.06%)
Nov 13, 2019 13.48 13.65 13.30 13.58 17,244,652 -0.01(-0.06%)
Nov 12, 2019 13.45 13.87 13.11 13.59 27,431,396 +0.03(+0.19%)
Nov 11, 2019 13.39 13.77 13.21 13.56 18,471,058 +0.14(+1.07%)
Nov 08, 2019 13.60 13.66 13.18 13.42 17,643,694 -0.29(-2.10%)
Nov 07, 2019 13.78 14.08 13.66 13.70 17,024,708 +0.21(+1.57%)
Nov 06, 2019 14.04 14.11 13.44 13.49 21,231,156 -0.63(-4.43%)
Nov 05, 2019 13.59 14.12 13.54 14.12 23,067,218 +0.73(+5.43%)
Nov 04, 2019 13.31 13.57 13.27 13.39 12,163,360 +0.23(+1.73%)
Nov 01, 2019 12.88 13.31 12.85 13.16 12,781,550 +0.35(+2.77%)
Oct 31, 2019 12.62 12.81 12.40 12.81 14,444,291 +0.03(+0.26%)
Oct 30, 2019 12.88 13.01 12.57 12.77 15,005,864 -0.13(-0.98%)
Oct 29, 2019 13.03 13.09 12.88 12.90 9,999,756 -0.15(-1.17%)
Oct 28, 2019 13.23 13.28 13.05 13.05 10,470,468 -0.11(-0.83%)
Oct 25, 2019 12.94 13.22 12.85 13.16 10,309,465 +0.16(+1.23%)
Oct 24, 2019 13.24 13.26 12.83 13.00 12,615,446 -0.24(-1.79%)
Oct 23, 2019 13.37 13.39 13.04 13.24 10,122,063 -0.16(-1.20%)
Oct 22, 2019 13.19 13.46 12.79 13.40 11,235,789 +0.36(+2.79%)
Oct 21, 2019 12.85 13.17 12.85 13.04 11,176,792 +0.26(+2.05%)
Oct 18, 2019 12.87 13.08 12.59 12.77 21,715,898 -0.56(-4.18%)
Oct 17, 2019 13.43 13.60 13.26 13.33 11,408,401 +0.00(+0.00%)
Oct 16, 2019 13.14 13.62 13.10 13.33 10,787,108 +0.08(+0.57%)
Oct 15, 2019 13.00 13.50 12.94 13.26 11,054,112 +0.33(+2.55%)
Oct 14, 2019 13.28 13.28 12.75 12.93 13,984,852 -0.35(-2.67%)
Oct 11, 2019 13.08 13.43 13.05 13.28 14,250,881 +0.35(+2.74%)
Oct 10, 2019 12.68 13.08 12.65 12.93 12,864,716 +0.33(+2.62%)
Oct 09, 2019 12.62 12.77 12.57 12.60 9,938,097 +0.06(+0.47%)
Oct 08, 2019 12.50 12.65 12.31 12.54 12,654,006 -0.16(-1.26%)
Oct 07, 2019 12.72 13.00 12.55 12.70 18,412,054 +0.06(+0.47%)
Oct 04, 2019 12.39 12.68 12.39 12.64 10,378,706 +0.14(+1.08%)
Oct 03, 2019 12.30 12.55 11.92 12.50 17,482,234 +0.13(+1.02%)
Oct 02, 2019 13.07 13.07 12.34 12.38 20,251,224 -0.76(-5.79%)
Oct 01, 2019 13.20 13.39 12.90 13.14 15,651,718 +0.01(+0.06%)
Sep 30, 2019 12.97 13.14 12.83 13.13 11,568,648 +0.21(+1.63%)
Sep 27, 2019 13.10 13.29 12.77 12.92 14,874,643 +0.03(+0.26%)
Sep 26, 2019 13.30 13.30 12.81 12.88 13,350,901 -0.25(-1.87%)
Sep 25, 2019 12.92 13.37 12.85 13.13 11,006,606 +0.24(+1.83%)
Sep 24, 2019 13.19 13.32 12.76 12.89 12,085,436 -0.24(-1.80%)
Sep 23, 2019 12.93 13.23 12.82 13.13 10,911,938 +0.11(+0.84%)
Sep 20, 2019 13.33 13.47 12.94 13.02 21,158,182 -0.26(-1.97%)
Sep 19, 2019 13.97 13.98 13.23 13.28 16,235,368 -0.46(-3.38%)
Sep 18, 2019 14.01 14.12 13.65 13.75 14,558,379 -0.30(-2.17%)
Sep 17, 2019 14.46 14.46 13.95 14.05 20,408,784 -0.67(-4.53%)
Sep 16, 2019 14.41 14.76 14.37 14.72 12,797,625 +0.24(+1.63%)
Sep 13, 2019 14.57 14.87 14.38 14.48 16,865,236 +0.12(+0.82%)
Sep 12, 2019 14.62 14.77 14.20 14.36 19,614,450 -0.39(-2.65%)
Sep 11, 2019 14.27 14.76 13.85 14.75 24,852,030 +0.61(+4.33%)
Sep 10, 2019 13.48 14.15 13.45 14.14 26,468,172 +0.76(+5.69%)
Sep 09, 2019 12.81 13.45 12.75 13.38 19,429,802 +0.65(+5.13%)
Sep 06, 2019 12.88 12.95 12.66 12.73 15,711,921 +0.07(+0.52%)
Sep 05, 2019 12.50 13.03 12.50 12.66 19,920,656 +0.33(+2.68%)
Sep 04, 2019 12.03 12.36 12.01 12.33 12,233,284 +0.43(+3.61%)
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.