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

Signet Jewelers Ltd (NY: SIG )

99.84 -2.30 (-2.25%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 30, 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 (%)
Dec 30, 2016 79.64 79.64 79.64 0 +0.26(+0.33%)
Dec 29, 2016 79.20 80.30 78.91 79.38 839,843 +0.21(+0.27%)
Dec 28, 2016 79.57 80.22 78.54 79.17 1,107,816 -0.01(-0.01%)
Dec 27, 2016 78.69 80.27 78.69 79.18 1,340,294 +0.42(+0.54%)
Dec 23, 2016 78.75 78.75 78.75 0 -0.16(-0.20%)
Dec 22, 2016 79.66 80.64 78.75 78.91 1,432,917 -1.15(-1.44%)
Dec 21, 2016 80.31 80.78 79.47 80.06 804,102 -0.35(-0.44%)
Dec 20, 2016 80.27 81.28 79.81 80.42 705,691 +0.65(+0.82%)
Dec 19, 2016 79.42 80.95 79.42 79.77 991,027 +0.29(+0.36%)
Dec 16, 2016 80.24 81.00 78.79 79.48 3,361,646 -0.80(-1.00%)
Dec 15, 2016 80.53 81.75 80.11 80.28 1,005,920 +0.04(+0.05%)
Dec 14, 2016 81.60 81.85 79.76 80.24 1,138,251 -1.01(-1.25%)
Dec 13, 2016 81.51 81.99 79.70 81.26 1,060,223 -0.19(-0.23%)
Dec 12, 2016 83.22 83.41 81.30 81.44 1,132,582 -1.97(-2.36%)
Dec 09, 2016 82.55 83.54 81.40 83.41 2,109,375 +0.57(+0.68%)
Dec 08, 2016 80.27 83.81 79.59 82.84 1,810,840 +2.33(+2.90%)
Dec 07, 2016 79.84 80.73 79.05 80.51 1,483,697 +1.11(+1.39%)
Dec 06, 2016 77.94 79.61 77.94 79.40 2,215,052 +0.29(+0.36%)
Dec 05, 2016 78.32 79.53 77.82 79.12 1,892,171 +1.33(+1.71%)
Dec 02, 2016 77.41 78.56 76.74 77.79 1,727,190 +0.69(+0.90%)
Dec 01, 2016 77.59 78.65 76.95 77.10 1,464,519 -0.03(-0.04%)
Nov 30, 2016 77.44 79.11 76.60 77.13 1,583,066 -0.45(-0.58%)
Nov 29, 2016 78.55 79.42 77.37 77.58 1,623,364 -0.35(-0.46%)
Nov 28, 2016 78.52 79.84 77.73 77.93 1,359,591 -0.70(-0.89%)
Nov 25, 2016 79.67 80.21 78.18 78.64 579,966 -0.67(-0.84%)
Nov 23, 2016 79.30 79.30 79.30 0 +2.59(+3.38%)
Nov 22, 2016 83.62 85.72 75.92 76.71 6,940,372 +1.61(+2.15%)
Nov 21, 2016 75.39 75.67 73.29 75.10 3,031,501 -0.07(-0.09%)
Nov 18, 2016 77.20 77.20 74.08 75.16 2,115,798 -2.67(-3.43%)
Nov 17, 2016 77.00 77.97 76.45 77.83 1,866,110 +1.07(+1.40%)
Nov 16, 2016 75.28 77.43 74.68 76.76 1,411,486 +1.06(+1.40%)
Nov 15, 2016 78.79 79.79 74.39 75.70 3,802,452 -2.40(-3.07%)
Nov 14, 2016 76.78 78.71 76.31 78.10 1,856,659 +1.96(+2.57%)
Nov 11, 2016 75.84 76.60 75.39 76.14 1,428,407 +0.28(+0.37%)
Nov 10, 2016 73.87 76.91 73.65 75.86 1,828,610 +2.57(+3.50%)
Nov 09, 2016 68.74 73.42 68.62 73.30 1,791,061 +3.28(+4.68%)
Nov 08, 2016 70.65 70.94 69.46 70.02 927,275 -0.64(-0.91%)
Nov 07, 2016 69.63 71.59 69.62 70.66 1,165,411 +1.89(+2.75%)
Nov 04, 2016 68.27 70.16 68.12 68.77 1,248,684 +0.52(+0.76%)
Nov 03, 2016 68.09 69.61 67.52 68.25 1,655,978 +0.49(+0.72%)
Nov 02, 2016 67.98 68.54 67.14 67.76 1,357,708 -0.44(-0.64%)
Nov 01, 2016 68.58 69.11 67.52 68.20 1,500,336 -0.46(-0.66%)
Oct 31, 2016 68.28 69.06 68.23 68.66 848,324 +0.72(+1.06%)
Oct 28, 2016 67.52 69.53 67.52 67.94 1,019,510 +0.21(+0.31%)
Oct 27, 2016 69.81 70.46 67.59 67.73 980,066 -1.94(-2.79%)
Oct 26, 2016 67.89 70.35 67.76 69.67 1,360,955 +1.32(+1.93%)
Oct 25, 2016 66.52 68.36 66.24 68.35 1,003,836 +1.21(+1.81%)
Oct 24, 2016 67.67 68.00 66.89 67.14 1,068,096 -0.24(-0.36%)
Oct 21, 2016 67.52 68.74 66.92 67.38 1,060,989 -0.77(-1.14%)
Oct 20, 2016 68.13 68.78 67.99 68.16 1,050,508 +0.03(+0.04%)
Oct 19, 2016 67.76 68.99 67.36 68.13 763,894 +0.42(+0.62%)
Oct 18, 2016 67.38 68.52 67.38 67.71 786,472 +0.61(+0.90%)
Oct 17, 2016 68.08 68.61 66.84 67.11 976,947 -1.15(-1.69%)
Oct 14, 2016 68.91 69.81 68.14 68.26 973,059 +0.00(+0.00%)
Oct 13, 2016 67.71 68.72 67.70 68.26 1,460,660 -0.01(-0.01%)
Oct 12, 2016 67.71 68.80 67.63 68.27 1,129,512 +0.56(+0.82%)
Oct 11, 2016 68.20 69.30 67.54 67.71 1,556,690 -0.98(-1.42%)
Oct 10, 2016 67.62 69.04 67.62 68.69 962,163 +1.25(+1.86%)
Oct 07, 2016 69.09 69.26 67.05 67.44 1,572,222 -1.23(-1.79%)
Oct 06, 2016 68.52 69.31 67.73 68.67 1,599,899 +0.08(+0.12%)
Oct 05, 2016 66.00 69.15 65.94 68.58 3,328,913 +3.04(+4.64%)
Oct 04, 2016 64.17 65.84 63.91 65.54 1,835,939 +1.77(+2.77%)
Oct 03, 2016 62.57 63.85 62.52 63.77 1,328,735 +1.00(+1.60%)
Sep 30, 2016 62.06 62.98 61.19 62.77 1,560,692 +1.15(+1.87%)
Sep 29, 2016 62.99 63.55 61.25 61.62 1,716,450 -1.47(-2.32%)
Sep 28, 2016 63.12 63.65 62.19 63.08 1,570,634 +0.18(+0.28%)
Sep 27, 2016 64.23 64.27 62.44 62.90 2,156,146 -1.36(-2.12%)
Sep 26, 2016 66.17 66.22 64.20 64.27 1,255,571 -2.24(-3.37%)
Sep 23, 2016 64.80 66.60 64.68 66.51 1,707,805 +1.43(+2.20%)
Sep 22, 2016 64.39 65.80 64.29 65.08 2,205,670 +1.23(+1.93%)
Sep 21, 2016 64.01 64.61 63.07 63.85 1,672,759 +0.24(+0.38%)
Sep 20, 2016 65.18 65.67 63.33 63.60 1,442,500 -1.41(-2.18%)
Sep 19, 2016 65.62 66.31 64.89 65.02 1,866,709 -0.48(-0.73%)
Sep 16, 2016 66.32 66.79 65.15 65.50 2,645,944 -1.04(-1.56%)
Sep 15, 2016 66.27 67.32 66.19 66.53 1,624,341 -0.16(-0.24%)
Sep 14, 2016 66.56 67.75 66.30 66.69 2,668,793 +0.19(+0.28%)
Sep 13, 2016 64.94 66.67 64.93 66.51 1,923,977 +0.36(+0.55%)
Sep 12, 2016 64.51 66.48 64.09 66.15 2,082,442 +1.38(+2.13%)
Sep 09, 2016 67.96 68.18 64.75 64.77 2,908,965 -4.10(-5.96%)
Sep 08, 2016 69.40 69.41 68.65 68.87 900,786 -0.60(-0.86%)
Sep 07, 2016 68.54 69.54 68.07 69.47 882,344 +1.16(+1.70%)
Sep 06, 2016 69.14 69.23 67.88 68.30 2,142,175 -0.76(-1.10%)
Sep 02, 2016 68.55 69.06 69.06 69.06 1,346,347 +1.15(+1.70%)
Sep 01, 2016 68.51 69.25 66.42 67.91 1,923,300 -1.14(-1.65%)
Aug 31, 2016 67.35 69.38 67.33 69.04 2,114,521 +1.73(+2.56%)
Aug 30, 2016 66.00 68.33 65.86 67.32 2,459,938 -0.21(-0.31%)
Aug 29, 2016 67.67 69.31 66.69 67.53 1,887,158 -0.40(-0.58%)
Aug 26, 2016 69.31 69.44 66.29 67.92 6,105,212 -2.35(-3.34%)
Aug 25, 2016 71.84 73.89 66.29 70.27 12,836,534 -10.16(-12.63%)
Aug 24, 2016 79.79 81.02 79.44 80.43 2,852,226 +0.43(+0.54%)
Aug 23, 2016 77.98 80.26 77.98 80.00 2,294,647 +2.17(+2.79%)
Aug 22, 2016 77.50 78.62 77.17 77.83 1,130,083 -0.54(-0.69%)
Aug 19, 2016 78.02 80.30 77.68 78.37 1,242,311 +0.09(+0.12%)
Aug 18, 2016 76.37 78.37 75.94 78.27 1,169,578 +1.67(+2.18%)
Aug 17, 2016 77.96 78.05 75.86 76.61 1,369,632 -1.24(-1.59%)
Aug 16, 2016 77.72 78.33 75.27 77.84 1,136,057 -0.20(-0.26%)
Aug 15, 2016 76.86 79.29 76.86 78.05 1,954,453 +1.22(+1.59%)
Aug 12, 2016 75.88 77.06 75.67 76.83 842,451 +0.51(+0.66%)
Aug 11, 2016 74.26 76.51 74.26 76.32 1,235,166 +2.99(+4.08%)
Aug 10, 2016 73.90 75.03 73.22 73.33 713,718 -0.51(-0.68%)
Aug 09, 2016 73.83 74.48 72.98 73.84 1,218,568 -0.19(-0.26%)
Aug 08, 2016 73.30 74.43 73.25 74.03 921,030 +0.76(+1.03%)
Aug 05, 2016 72.98 74.04 72.76 73.27 1,136,416 +0.67(+0.92%)
Aug 04, 2016 71.25 72.61 70.63 72.61 1,353,251 +1.53(+2.16%)
Aug 03, 2016 69.84 71.19 68.94 71.07 1,188,995 +0.67(+0.96%)
Aug 02, 2016 72.87 73.02 70.29 70.40 1,249,995 -2.61(-3.58%)
Aug 01, 2016 74.00 74.20 72.66 73.01 921,714 -1.03(-1.39%)
Jul 29, 2016 73.23 74.15 71.54 74.04 1,982,799 +0.83(+1.14%)
Jul 28, 2016 73.46 73.63 72.07 73.20 1,738,063 -0.25(-0.34%)
Jul 27, 2016 74.44 75.77 72.96 73.46 2,057,485 -1.67(-2.22%)
Jul 26, 2016 74.92 75.16 73.89 75.12 1,498,565 +0.50(+0.68%)
Jul 25, 2016 75.19 75.40 74.55 74.62 1,084,392 -0.56(-0.75%)
Jul 22, 2016 73.75 75.35 73.36 75.18 1,872,225 +1.74(+2.37%)
Jul 21, 2016 75.20 75.44 73.03 73.45 2,289,097 -1.76(-2.33%)
Jul 20, 2016 76.38 76.41 74.85 75.20 2,021,904 -0.71(-0.93%)
Jul 19, 2016 77.12 77.13 75.39 75.91 1,611,867 -1.57(-2.03%)
Jul 18, 2016 75.98 77.82 75.92 77.48 1,734,648 +1.61(+2.13%)
Jul 15, 2016 77.01 77.06 75.58 75.86 2,132,575 -1.05(-1.36%)
Jul 14, 2016 75.29 76.91 74.94 76.91 2,877,942 +2.37(+3.18%)
Jul 13, 2016 74.79 74.94 73.53 74.55 1,309,177 -0.25(-0.34%)
Jul 12, 2016 74.21 75.49 74.21 74.80 2,558,443 +1.08(+1.47%)
Jul 11, 2016 71.19 73.71 71.19 73.71 2,468,351 +2.98(+4.21%)
Jul 08, 2016 69.25 70.86 69.25 70.73 1,171,915 +1.48(+2.13%)
Jul 07, 2016 69.15 70.95 68.59 69.25 956,238 +0.33(+0.48%)
Jul 06, 2016 67.88 69.31 67.42 68.93 1,943,868 +0.66(+0.97%)
Jul 05, 2016 69.60 70.62 66.63 68.26 2,163,086 -2.40(-3.40%)
Jul 01, 2016 69.09 70.67 70.67 70.67 1,477,927 +1.46(+2.11%)
Jun 30, 2016 68.86 69.49 67.88 69.20 2,170,581 +0.34(+0.50%)
Jun 29, 2016 68.45 69.59 68.44 68.86 1,608,030 +1.07(+1.59%)
Jun 28, 2016 68.03 69.62 67.11 67.79 1,694,576 +1.23(+1.84%)
Jun 27, 2016 68.15 68.52 64.66 66.56 5,503,081 -2.32(-3.36%)
Jun 24, 2016 70.83 71.61 68.57 68.88 3,389,596 -3.81(-5.24%)
Jun 23, 2016 71.83 72.74 71.38 72.69 1,913,310 +0.92(+1.28%)
Jun 22, 2016 71.48 72.16 71.13 71.77 1,713,662 +0.20(+0.28%)
Jun 21, 2016 72.29 72.96 70.72 71.57 2,067,195 -0.66(-0.91%)
Jun 20, 2016 72.07 75.13 72.07 72.23 3,336,681 +0.93(+1.31%)
Jun 17, 2016 68.87 71.84 68.83 71.30 3,264,189 +2.42(+3.51%)
Jun 16, 2016 69.55 70.19 68.29 68.88 1,877,066 -0.81(-1.17%)
Jun 15, 2016 70.84 71.15 69.52 69.69 2,528,924 -0.74(-1.05%)
Jun 14, 2016 71.86 71.88 68.60 70.43 3,448,360 -1.38(-1.92%)
Jun 13, 2016 74.74 74.82 71.65 71.81 1,742,347 -3.04(-4.06%)
Jun 10, 2016 74.09 75.67 73.81 74.85 2,880,466 -0.39(-0.52%)
Jun 09, 2016 74.74 76.15 74.25 75.24 3,109,593 +0.24(+0.32%)
Jun 08, 2016 72.92 76.00 72.30 75.00 5,432,670 +2.86(+3.97%)
Jun 07, 2016 72.64 72.82 70.67 72.14 3,537,671 -0.41(-0.57%)
Jun 06, 2016 73.45 73.68 70.77 72.55 5,185,543 -1.51(-2.04%)
Jun 03, 2016 77.38 77.59 73.46 74.06 4,569,142 -3.39(-4.38%)
Jun 02, 2016 82.85 83.16 71.21 77.45 13,795,910 -5.46(-6.58%)
Jun 01, 2016 82.93 83.37 82.30 82.91 1,786,267 -0.20(-0.24%)
May 31, 2016 83.45 83.72 82.17 83.11 2,437,837 -0.51(-0.61%)
May 27, 2016 80.68 83.62 83.62 83.62 4,505,826 +2.17(+2.66%)
May 26, 2016 91.52 91.61 80.61 81.46 11,842,308 -9.55(-10.49%)
May 25, 2016 88.99 91.37 88.97 91.00 2,662,391 +2.17(+2.45%)
May 24, 2016 90.72 91.13 88.64 88.83 2,085,763 -1.82(-2.01%)
May 23, 2016 90.16 91.89 89.67 90.65 1,729,588 +0.63(+0.70%)
May 20, 2016 91.12 91.26 89.06 90.02 1,419,904 -1.23(-1.35%)
May 19, 2016 89.06 91.64 89.65 91.26 1,653,881 +1.60(+1.79%)
May 18, 2016 88.44 90.30 88.22 89.65 946,491 +0.55(+0.62%)
May 17, 2016 89.28 91.06 88.24 89.10 939,805 -0.08(-0.09%)
May 16, 2016 86.52 89.81 86.52 89.18 1,183,273 +2.60(+3.01%)
May 13, 2016 87.32 87.67 85.86 86.58 1,437,501 -0.84(-0.96%)
May 12, 2016 87.32 88.75 86.59 87.42 1,076,823 +0.10(+0.12%)
May 11, 2016 89.66 89.82 85.78 87.32 2,789,631 -3.47(-3.82%)
May 10, 2016 90.01 91.53 90.01 90.79 1,143,337 +0.41(+0.46%)
May 09, 2016 90.64 91.26 90.16 90.37 1,017,884 -0.31(-0.34%)
May 06, 2016 90.70 91.39 88.84 90.69 1,068,272 -0.60(-0.65%)
May 05, 2016 91.79 92.05 90.61 91.28 1,079,156 -0.66(-0.71%)
May 04, 2016 91.05 92.49 90.93 91.94 607,422 +0.07(+0.07%)
May 03, 2016 90.87 93.32 90.48 91.87 1,031,704 -0.07(-0.07%)
May 02, 2016 91.73 92.21 90.70 91.94 659,298 +0.77(+0.85%)
Apr 29, 2016 91.10 91.43 89.91 91.16 773,560 -0.11(-0.12%)
Apr 28, 2016 92.50 93.89 91.04 91.27 761,754 -2.71(-2.89%)
Apr 27, 2016 93.28 94.40 92.80 93.99 531,358 +0.56(+0.60%)
Apr 26, 2016 91.39 93.57 90.83 93.42 862,691 +1.80(+1.97%)
Apr 25, 2016 93.57 93.57 91.40 91.62 942,317 -2.14(-2.28%)
Apr 22, 2016 93.83 94.69 93.38 93.76 1,155,973 -0.17(-0.18%)
Apr 21, 2016 94.50 94.73 93.76 93.93 818,623 -0.07(-0.07%)
Apr 20, 2016 94.03 94.80 92.02 93.99 1,571,712 +0.25(+0.27%)
Apr 19, 2016 95.41 95.51 92.46 93.74 927,502 -1.11(-1.17%)
Apr 18, 2016 93.33 95.33 93.33 94.85 1,151,686 +0.93(+0.99%)
Apr 15, 2016 94.45 94.96 93.00 93.92 1,017,013 -0.42(-0.44%)
Apr 14, 2016 96.74 96.74 94.24 94.34 1,730,602 -2.33(-2.41%)
Apr 13, 2016 94.66 97.06 94.66 96.67 1,493,162 +2.40(+2.55%)
Apr 12, 2016 94.18 94.77 92.64 94.26 1,063,597 +0.22(+0.23%)
Apr 11, 2016 96.36 96.36 93.70 94.04 1,450,407 -1.47(-1.54%)
Apr 08, 2016 97.70 98.25 94.55 95.51 1,780,712 -1.73(-1.78%)
Apr 07, 2016 100.26 101.77 96.62 97.24 1,818,907 -3.33(-3.31%)
Apr 06, 2016 100.46 101.66 99.69 100.57 802,209 +0.15(+0.15%)
Apr 05, 2016 100.15 101.45 99.28 100.42 706,762 -0.98(-0.97%)
Apr 04, 2016 103.89 103.96 101.21 101.40 1,052,441 -2.46(-2.37%)
Apr 01, 2016 103.05 104.60 102.64 103.86 1,772,144 -0.05(-0.05%)
Mar 31, 2016 101.21 103.97 100.78 103.91 1,435,102 +3.64(+3.63%)
Mar 30, 2016 103.09 103.72 100.23 100.27 2,265,683 -2.71(-2.63%)
Mar 29, 2016 102.92 103.75 101.92 102.97 1,392,640 +0.13(+0.13%)
Mar 28, 2016 101.96 103.61 101.22 102.84 1,722,008 +1.11(+1.10%)
Mar 24, 2016 104.52 101.73 101.73 101.73 4,133,927 +2.86(+2.89%)
Mar 23, 2016 99.10 99.65 96.94 98.87 1,673,305 -0.23(-0.24%)
Mar 22, 2016 97.96 99.73 97.63 99.10 1,203,548 +0.22(+0.22%)
Mar 21, 2016 98.25 99.02 97.37 98.89 1,212,901 +0.50(+0.51%)
Mar 18, 2016 97.87 99.53 96.89 98.38 1,882,668 +1.16(+1.19%)
Mar 17, 2016 95.09 97.92 94.80 97.23 1,632,387 +2.12(+2.23%)
Mar 16, 2016 93.35 96.07 93.35 95.11 1,373,997 +1.65(+1.77%)
Mar 15, 2016 93.21 93.74 92.41 93.46 1,118,247 -0.34(-0.36%)
Mar 14, 2016 92.69 94.25 92.48 93.79 1,744,163 +0.62(+0.67%)
Mar 11, 2016 92.36 94.24 92.09 93.17 1,158,635 +1.31(+1.42%)
Mar 10, 2016 91.75 93.31 90.26 91.86 1,154,663 +1.31(+1.44%)
Mar 09, 2016 92.16 92.93 89.06 90.56 1,634,633 -0.77(-0.84%)
Mar 08, 2016 93.41 93.96 90.06 91.33 1,382,239 -2.64(-2.81%)
Mar 07, 2016 93.26 94.75 93.26 93.97 1,450,985 +0.25(+0.27%)
Mar 04, 2016 94.09 95.08 93.27 93.72 1,490,216 -0.12(-0.13%)
Mar 03, 2016 93.77 96.16 93.00 93.83 2,769,021 -0.80(-0.85%)
Mar 02, 2016 94.05 96.68 93.31 94.64 1,945,618 +0.42(+0.44%)
Mar 01, 2016 92.64 94.63 91.97 94.22 2,645,935 +3.40(+3.75%)
Feb 29, 2016 91.32 94.24 90.48 90.82 7,747,237 +7.77(+9.35%)
Feb 26, 2016 82.12 84.09 81.07 83.05 1,896,360 +1.64(+2.02%)
Feb 25, 2016 82.11 83.45 80.47 81.41 1,893,140 -0.67(-0.82%)
Feb 24, 2016 82.32 82.37 80.33 82.08 3,653,550 -1.84(-2.20%)
Feb 23, 2016 86.15 86.29 82.73 83.92 2,655,185 -2.40(-2.79%)
Feb 22, 2016 87.17 87.55 85.85 86.33 1,523,734 -0.65(-0.75%)
Feb 19, 2016 87.27 88.64 85.69 86.98 1,351,648 -0.09(-0.11%)
Feb 18, 2016 86.54 87.94 85.51 87.07 1,795,610 -1.21(-1.37%)
Feb 17, 2016 88.23 90.12 86.56 88.28 2,147,314 +1.02(+1.17%)
Feb 16, 2016 83.86 88.37 83.86 87.26 2,287,199 +4.62(+5.60%)
Feb 12, 2016 80.02 82.63 82.63 82.63 1,350,443 +3.28(+4.14%)
Feb 11, 2016 79.59 80.91 78.29 79.35 1,742,770 -1.84(-2.27%)
Feb 10, 2016 81.32 83.36 80.55 81.19 2,059,509 +0.53(+0.65%)
Feb 09, 2016 83.53 84.75 78.79 80.66 2,971,783 -3.49(-4.14%)
Feb 08, 2016 87.69 88.60 82.23 84.15 2,461,610 -3.97(-4.51%)
Feb 05, 2016 91.51 92.13 86.56 88.12 3,244,360 -3.89(-4.23%)
Feb 04, 2016 93.07 93.82 90.98 92.01 1,730,549 -1.27(-1.36%)
Feb 03, 2016 96.99 97.39 91.43 93.27 2,858,609 -3.23(-3.35%)
Feb 02, 2016 99.82 100.96 95.82 96.51 1,759,983 -4.55(-4.50%)
Feb 01, 2016 96.95 101.25 96.15 101.06 1,932,794 +3.87(+3.98%)
Jan 29, 2016 95.81 97.48 92.28 97.18 2,297,748 +2.19(+2.30%)
Jan 28, 2016 99.70 99.70 94.31 95.00 2,318,004 -4.20(-4.23%)
Jan 27, 2016 99.53 100.28 98.04 99.20 1,164,150 +0.02(+0.02%)
Jan 26, 2016 99.51 100.11 97.62 99.18 1,314,458 -0.09(-0.09%)
Jan 25, 2016 102.36 102.36 98.59 99.27 1,136,491 -3.20(-3.13%)
Jan 22, 2016 101.07 103.14 100.47 102.47 928,887 +2.52(+2.52%)
Jan 21, 2016 101.17 102.29 99.06 99.96 1,521,428 -0.93(-0.92%)
Jan 20, 2016 101.08 102.08 97.41 100.89 1,347,108 -1.31(-1.28%)
Jan 19, 2016 102.16 104.83 100.61 102.20 1,555,134 +0.58(+0.57%)
Jan 15, 2016 101.68 101.62 101.62 101.62 2,099,742 -2.49(-2.39%)
Jan 14, 2016 103.91 105.15 101.60 104.11 1,885,171 +0.40(+0.39%)
Jan 13, 2016 106.62 106.98 103.50 103.71 1,432,402 -2.45(-2.31%)
Jan 12, 2016 106.62 108.42 104.08 106.16 1,193,930 +0.64(+0.61%)
Jan 11, 2016 106.42 106.87 104.03 105.52 2,232,530 -0.63(-0.59%)
Jan 08, 2016 111.82 113.08 105.13 106.14 3,390,061 -5.31(-4.76%)
Jan 07, 2016 107.04 113.39 106.71 111.45 4,185,788 +4.99(+4.69%)
Jan 06, 2016 103.78 106.96 103.44 106.46 3,306,399 +1.45(+1.38%)
Jan 05, 2016 104.72 106.25 102.35 105.02 2,127,851 +0.63(+0.60%)
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.