Skip to main content

Signet Jewelers Ltd (NY: SIG )

96.81 +3.69 (+3.96%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.13 84.74 80.81 84.26 956,490 +0.67(+0.80%)
Dec 30, 2021 82.28 85.26 82.28 83.59 821,096 +0.72(+0.86%)
Dec 29, 2021 78.42 83.74 78.42 82.87 1,292,872 +4.00(+5.07%)
Dec 28, 2021 82.78 83.90 78.77 78.88 1,372,697 -4.44(-5.33%)
Dec 27, 2021 81.10 83.54 80.38 83.32 748,872 +2.44(+3.02%)
Dec 23, 2021 82.15 83.12 79.47 80.88 645,931 -0.73(-0.89%)
Dec 22, 2021 82.14 82.77 79.28 81.61 813,325 -0.64(-0.78%)
Dec 21, 2021 78.41 83.89 78.07 82.24 1,403,705 +5.17(+6.71%)
Dec 20, 2021 79.57 80.84 74.22 77.07 1,315,684 -3.96(-4.89%)
Dec 17, 2021 78.25 82.35 76.50 81.03 3,086,149 +2.19(+2.78%)
Dec 16, 2021 82.55 83.15 77.47 78.85 1,004,713 -3.31(-4.03%)
Dec 15, 2021 79.76 82.40 78.19 82.16 921,097 +1.84(+2.29%)
Dec 14, 2021 78.56 82.30 77.87 80.32 985,475 +0.86(+1.08%)
Dec 13, 2021 83.99 84.76 79.17 79.46 921,450 -5.71(-6.71%)
Dec 10, 2021 84.76 85.33 81.44 85.17 863,533 +0.09(+0.10%)
Dec 09, 2021 85.85 87.79 84.97 85.08 771,363 -1.19(-1.38%)
Dec 08, 2021 86.44 87.03 84.49 86.27 883,432 -0.15(-0.18%)
Dec 07, 2021 86.14 87.67 84.48 86.43 794,776 +1.96(+2.32%)
Dec 06, 2021 82.86 85.07 80.46 84.47 1,246,365 +2.68(+3.28%)
Dec 03, 2021 88.64 88.91 80.83 81.79 1,273,963 -3.57(-4.19%)
Dec 02, 2021 86.96 90.37 82.99 85.36 1,971,124 -4.62(-5.13%)
Dec 01, 2021 96.70 97.30 89.84 89.98 1,352,063 -4.07(-4.32%)
Nov 30, 2021 98.27 99.24 92.30 94.05 1,371,092 -5.61(-5.63%)
Nov 29, 2021 102.56 103.59 97.06 99.65 721,797 -0.13(-0.13%)
Nov 26, 2021 97.03 100.17 94.20 99.78 827,292 -1.70(-1.68%)
Nov 24, 2021 100.47 102.09 98.58 101.48 578,429 -0.79(-0.78%)
Nov 23, 2021 105.00 105.81 100.30 102.28 778,189 -3.38(-3.20%)
Nov 22, 2021 106.94 108.36 105.08 105.65 699,213 +0.93(+0.89%)
Nov 19, 2021 104.32 106.76 103.81 104.72 747,616 -1.58(-1.48%)
Nov 18, 2021 102.39 106.51 105.57 106.30 831,264 +6.26(+6.26%)
Nov 17, 2021 101.16 101.24 97.99 100.04 622,539 -1.65(-1.62%)
Nov 16, 2021 98.18 102.49 96.67 101.69 686,232 +3.27(+3.33%)
Nov 15, 2021 101.26 101.61 96.57 98.41 966,479 -1.34(-1.34%)
Nov 12, 2021 100.78 101.24 98.79 99.75 531,202 -1.02(-1.01%)
Nov 11, 2021 98.51 102.94 97.78 100.77 780,977 +3.21(+3.30%)
Nov 10, 2021 98.76 97.55 834,477 -2.75(-2.74%)
Nov 09, 2021 101.02 103.07 99.35 100.30 754,782 -0.99(-0.98%)
Nov 08, 2021 104.33 105.42 100.44 101.29 610,348 -1.79(-1.74%)
Nov 05, 2021 103.38 106.01 102.71 103.08 934,817 +1.41(+1.39%)
Nov 04, 2021 100.26 101.73 99.24 101.67 759,444 +1.77(+1.77%)
Nov 03, 2021 94.45 99.95 94.40 99.89 998,124 +5.30(+5.60%)
Nov 02, 2021 93.19 95.42 92.94 94.60 719,181 +1.28(+1.37%)
Nov 01, 2021 89.96 94.26 90.50 93.32 1,377,458 +6.98(+8.08%)
Oct 29, 2021 86.08 87.95 85.81 86.34 588,972 +0.21(+0.25%)
Oct 28, 2021 83.97 86.80 83.97 86.13 565,037 +2.33(+2.78%)
Oct 27, 2021 83.57 84.49 81.74 83.79 577,537 -0.51(-0.61%)
Oct 26, 2021 88.93 84.31 723,785 -3.91(-4.44%)
Oct 25, 2021 87.28 90.44 87.06 88.22 526,422 +1.20(+1.38%)
Oct 22, 2021 86.42 87.46 85.28 87.02 460,507 +0.26(+0.30%)
Oct 21, 2021 85.30 87.84 85.65 86.76 655,113 +1.11(+1.30%)
Oct 20, 2021 86.35 87.58 85.41 85.65 559,148 -0.46(-0.54%)
Oct 19, 2021 86.03 87.65 85.31 86.11 755,999 +0.52(+0.61%)
Oct 18, 2021 82.89 85.81 82.16 85.59 962,291 +2.04(+2.44%)
Oct 15, 2021 85.10 86.30 83.52 83.55 838,710 -0.26(-0.31%)
Oct 14, 2021 82.13 84.44 81.56 83.81 739,866 +2.00(+2.44%)
Oct 13, 2021 80.65 82.84 79.32 81.81 923,954 +2.96(+3.75%)
Oct 12, 2021 84.16 84.16 75.58 78.86 1,765,120 -0.42(-0.52%)
Oct 11, 2021 82.18 82.89 79.26 79.27 638,674 -3.33(-4.03%)
Oct 08, 2021 83.83 85.82 82.18 82.60 575,274 -1.57(-1.86%)
Oct 07, 2021 83.62 84.71 82.82 84.17 598,800 +2.21(+2.70%)
Oct 06, 2021 81.99 84.64 80.51 81.96 1,426,878 -1.85(-2.20%)
Oct 05, 2021 82.39 84.89 80.48 83.80 1,165,395 +2.50(+3.08%)
Oct 04, 2021 78.24 81.36 78.02 81.30 848,848 +2.52(+3.20%)
Oct 01, 2021 76.70 79.19 75.51 78.78 906,167 +2.49(+3.27%)
Sep 30, 2021 82.19 82.19 75.36 76.29 1,267,578 -6.22(-7.54%)
Sep 29, 2021 81.98 83.42 81.26 82.51 518,622 +1.07(+1.32%)
Sep 28, 2021 80.77 82.97 80.58 81.44 577,228 -0.18(-0.22%)
Sep 27, 2021 78.31 81.96 78.27 81.62 937,705 +3.39(+4.34%)
Sep 24, 2021 79.08 79.73 77.79 78.23 394,941 -1.63(-2.04%)
Sep 23, 2021 78.93 80.55 78.89 79.86 808,150 +1.45(+1.85%)
Sep 22, 2021 77.09 79.71 76.89 78.41 536,424 +1.65(+2.15%)
Sep 21, 2021 78.12 78.98 76.52 76.76 489,027 -0.21(-0.28%)
Sep 20, 2021 75.54 78.20 74.67 76.97 763,999 -2.00(-2.53%)
Sep 17, 2021 79.61 81.32 78.16 78.97 1,556,050 -0.06(-0.07%)
Sep 16, 2021 77.47 80.82 76.64 79.03 1,437,370 +3.26(+4.30%)
Sep 15, 2021 74.24 75.84 73.46 75.77 692,693 +1.20(+1.61%)
Sep 14, 2021 74.66 74.73 72.04 74.58 748,744 +0.35(+0.47%)
Sep 13, 2021 74.66 75.88 72.59 74.23 632,990 -0.08(-0.10%)
Sep 10, 2021 75.11 76.32 74.12 74.31 884,336 -0.55(-0.74%)
Sep 09, 2021 72.92 75.90 70.66 74.86 1,118,203 +2.50(+3.46%)
Sep 08, 2021 74.98 75.11 71.86 72.35 1,080,829 -2.99(-3.96%)
Sep 07, 2021 80.73 81.15 75.25 75.34 1,099,355 -5.14(-6.39%)
Sep 03, 2021 80.75 82.53 78.36 80.48 1,152,982 -1.89(-2.30%)
Sep 02, 2021 85.02 85.50 80.41 82.37 2,185,558 +4.44(+5.70%)
Sep 01, 2021 77.23 79.22 77.14 77.93 1,699,530 +1.41(+1.84%)
Aug 31, 2021 76.89 78.09 76.10 76.52 1,308,727 -0.87(-1.12%)
Aug 30, 2021 78.27 79.23 76.89 77.39 1,264,324 -0.18(-0.24%)
Aug 27, 2021 73.72 77.84 73.19 77.57 1,121,810 +4.42(+6.04%)
Aug 26, 2021 72.75 73.16 69.91 73.16 714,138 +0.41(+0.56%)
Aug 25, 2021 72.44 73.69 71.35 72.75 994,224 +1.37(+1.92%)
Aug 24, 2021 69.94 72.56 69.19 71.38 872,350 +3.27(+4.79%)
Aug 23, 2021 68.78 69.70 66.87 68.11 609,634 +0.04(+0.06%)
Aug 20, 2021 64.84 68.62 64.40 68.07 1,177,831 +3.72(+5.78%)
Aug 19, 2021 63.13 65.41 62.33 64.35 702,395 +0.38(+0.59%)
Aug 18, 2021 62.06 65.50 62.06 63.98 571,301 +1.49(+2.38%)
Aug 17, 2021 64.93 65.33 60.92 62.49 848,047 -4.00(-6.02%)
Aug 16, 2021 66.49 67.06 64.80 66.49 584,351 -0.15(-0.23%)
Aug 13, 2021 65.83 67.75 65.14 66.64 586,409 +0.38(+0.57%)
Aug 12, 2021 66.47 67.96 63.60 66.27 442,216 -0.07(-0.10%)
Aug 11, 2021 65.25 66.47 63.84 66.34 535,488 +0.70(+1.06%)
Aug 10, 2021 61.44 66.14 61.44 65.64 540,510 +4.48(+7.33%)
Aug 09, 2021 60.24 62.04 59.28 61.16 453,270 +0.19(+0.32%)
Aug 06, 2021 61.08 62.30 60.43 60.96 454,324 +1.26(+2.10%)
Aug 05, 2021 59.30 61.54 58.42 59.71 578,209 +0.07(+0.11%)
Aug 04, 2021 62.42 62.90 59.61 59.64 519,786 -3.89(-6.13%)
Aug 03, 2021 63.40 64.60 60.34 63.53 469,664 +0.35(+0.55%)
Aug 02, 2021 62.62 65.08 61.96 63.19 735,157 +1.02(+1.65%)
Jul 30, 2021 62.64 65.20 61.83 62.16 319,544 -1.06(-1.68%)
Jul 29, 2021 62.91 64.73 62.82 63.22 381,683 +0.48(+0.77%)
Jul 28, 2021 63.60 64.35 61.57 62.74 457,218 -0.51(-0.81%)
Jul 27, 2021 64.59 65.78 61.74 63.25 532,425 -1.98(-3.03%)
Jul 26, 2021 65.20 66.07 63.76 65.23 341,974 +0.45(+0.70%)
Jul 23, 2021 65.47 65.47 63.24 64.77 445,504 +0.31(+0.48%)
Jul 22, 2021 66.06 66.06 62.66 64.47 480,813 -1.60(-2.42%)
Jul 21, 2021 63.77 66.76 63.69 66.06 562,559 +3.24(+5.15%)
Jul 20, 2021 60.98 63.81 59.85 62.83 840,918 +2.24(+3.69%)
Jul 19, 2021 62.33 63.45 59.92 60.59 1,021,935 -4.20(-6.48%)
Jul 16, 2021 68.60 69.29 64.52 64.79 696,483 -2.94(-4.34%)
Jul 15, 2021 69.37 69.61 66.11 67.73 709,053 -2.71(-3.84%)
Jul 14, 2021 73.09 74.18 70.28 70.44 517,568 -2.01(-2.78%)
Jul 13, 2021 73.71 74.07 71.31 72.45 549,792 -1.67(-2.25%)
Jul 12, 2021 72.75 75.11 71.40 74.12 400,805 +0.29(+0.39%)
Jul 09, 2021 72.26 75.10 72.26 73.83 552,440 +2.57(+3.61%)
Jul 08, 2021 70.89 72.48 68.03 71.26 750,874 -2.08(-2.84%)
Jul 07, 2021 74.23 75.02 71.56 73.34 554,151 -1.74(-2.32%)
Jul 06, 2021 76.31 76.70 72.53 75.08 553,189 -1.05(-1.38%)
Jul 02, 2021 76.58 77.23 75.25 76.13 434,887 -0.75(-0.98%)
Jul 01, 2021 78.14 79.00 76.33 76.88 578,725 -0.95(-1.23%)
Jun 30, 2021 73.39 78.04 73.39 77.84 691,331 +4.26(+5.79%)
Jun 29, 2021 75.40 76.09 73.32 73.58 589,994 -1.70(-2.25%)
Jun 28, 2021 75.71 75.79 73.67 75.28 799,730 +0.12(+0.15%)
Jun 25, 2021 77.16 79.97 75.07 75.16 3,607,853 -1.45(-1.90%)
Jun 24, 2021 76.60 77.27 74.98 76.61 821,557 +0.78(+1.03%)
Jun 23, 2021 72.95 76.29 72.44 75.83 751,925 +2.52(+3.44%)
Jun 22, 2021 72.33 75.59 71.81 73.31 1,092,176 +0.58(+0.79%)
Jun 21, 2021 70.76 73.27 70.19 72.73 953,210 +2.35(+3.34%)
Jun 18, 2021 70.79 72.12 69.92 70.38 1,371,727 -1.19(-1.66%)
Jun 17, 2021 73.49 74.42 69.70 71.57 1,060,177 -1.06(-1.46%)
Jun 16, 2021 71.33 73.14 68.90 72.63 989,076 +1.09(+1.52%)
Jun 15, 2021 73.11 73.71 69.29 71.54 972,769 -1.27(-1.75%)
Jun 14, 2021 72.02 73.96 70.62 72.81 1,502,887 +0.79(+1.10%)
Jun 11, 2021 66.33 72.05 65.79 72.02 2,860,506 +4.98(+7.43%)
Jun 10, 2021 63.11 72.06 62.63 67.04 7,883,304 +8.23(+13.99%)
Jun 09, 2021 59.20 60.17 57.39 58.81 1,081,629 -0.39(-0.65%)
Jun 08, 2021 56.63 60.00 56.02 59.20 1,026,144 +2.64(+4.67%)
Jun 07, 2021 57.03 58.46 55.34 56.56 1,098,063 -0.16(-0.29%)
Jun 04, 2021 58.32 59.07 55.80 56.72 511,001 -1.76(-3.01%)
Jun 03, 2021 60.15 60.15 57.10 58.48 546,923 -1.35(-2.25%)
Jun 02, 2021 60.87 60.87 58.32 59.83 769,707 -0.91(-1.49%)
Jun 01, 2021 58.65 61.70 58.39 60.74 842,315 +2.37(+4.06%)
May 28, 2021 60.70 60.70 57.89 58.37 618,983 -1.81(-3.01%)
May 27, 2021 58.30 60.59 57.59 60.18 851,512 +2.59(+4.50%)
May 26, 2021 55.69 59.03 55.47 57.59 726,646 +2.77(+5.06%)
May 25, 2021 55.79 56.98 54.73 54.81 393,616 -0.70(-1.27%)
May 24, 2021 55.39 56.16 54.15 55.52 715,731 +0.08(+0.14%)
May 21, 2021 56.20 56.89 54.29 55.44 470,816 +0.09(+0.16%)
May 20, 2021 56.55 56.63 53.71 55.35 881,445 -1.19(-2.10%)
May 19, 2021 58.42 58.89 55.66 56.54 1,246,775 -3.94(-6.52%)
May 18, 2021 63.60 63.78 59.50 60.48 613,362 -2.66(-4.21%)
May 17, 2021 60.70 63.32 60.30 63.14 484,475 +1.99(+3.26%)
May 14, 2021 58.71 61.23 58.61 61.14 469,526 +3.13(+5.40%)
May 13, 2021 56.44 59.36 55.99 58.01 656,373 +1.84(+3.28%)
May 12, 2021 60.70 61.08 55.81 56.17 530,566 -4.71(-7.74%)
May 11, 2021 58.04 61.43 57.31 60.88 959,835 +0.49(+0.81%)
May 10, 2021 62.98 65.86 60.32 60.39 849,201 -2.24(-3.58%)
May 07, 2021 62.16 63.59 61.12 62.64 525,022 -0.01(-0.02%)
May 06, 2021 61.66 63.31 60.67 62.64 687,043 +1.40(+2.28%)
May 05, 2021 61.14 62.25 59.41 61.25 511,067 +0.54(+0.89%)
May 04, 2021 60.10 60.95 58.29 60.71 398,571 +0.06(+0.10%)
May 03, 2021 58.48 60.96 58.03 60.65 1,109,798 +3.08(+5.36%)
Apr 30, 2021 57.71 58.66 57.09 57.57 522,280 -0.89(-1.52%)
Apr 29, 2021 60.70 61.66 58.15 58.45 469,141 -2.08(-3.44%)
Apr 28, 2021 61.18 61.78 59.94 60.53 441,498 -0.52(-0.85%)
Apr 27, 2021 59.09 62.37 58.82 61.05 667,341 +1.58(+2.66%)
Apr 26, 2021 61.62 62.88 59.12 59.47 488,434 -1.78(-2.91%)
Apr 23, 2021 59.93 62.21 59.01 61.26 632,299 +1.77(+2.98%)
Apr 22, 2021 58.52 59.93 57.46 59.48 613,545 +1.43(+2.46%)
Apr 21, 2021 55.48 58.33 54.79 58.06 622,361 +2.67(+4.82%)
Apr 20, 2021 58.00 58.35 53.35 55.39 1,210,953 -3.37(-5.74%)
Apr 19, 2021 61.17 61.75 58.66 58.76 520,438 -2.38(-3.89%)
Apr 16, 2021 61.32 62.53 60.06 61.14 629,289 -0.02(-0.03%)
Apr 15, 2021 62.58 62.93 60.82 61.16 551,761 -1.36(-2.17%)
Apr 14, 2021 61.54 64.00 61.44 62.52 599,678 +0.51(+0.82%)
Apr 13, 2021 64.90 64.90 59.27 62.01 1,073,029 -1.50(-2.37%)
Apr 12, 2021 61.87 65.80 60.71 63.51 3,310,455 +4.66(+7.92%)
Apr 09, 2021 55.71 59.13 54.87 58.85 777,607 +3.36(+6.06%)
Apr 08, 2021 54.07 55.64 52.39 55.49 738,544 +0.83(+1.52%)
Apr 07, 2021 55.63 56.33 54.20 54.66 576,583 -1.20(-2.16%)
Apr 06, 2021 57.19 59.24 55.27 55.86 668,263 -0.96(-1.70%)
Apr 05, 2021 55.88 57.74 54.54 56.83 665,265 +1.60(+2.90%)
Apr 01, 2021 56.67 56.75 53.79 55.23 883,267 -0.64(-1.14%)
Mar 31, 2021 56.26 57.02 54.90 55.86 852,280 -0.61(-1.07%)
Mar 30, 2021 55.10 57.62 55.10 56.47 617,281 +1.53(+2.79%)
Mar 29, 2021 56.92 57.71 54.22 54.94 811,568 -1.79(-3.16%)
Mar 26, 2021 56.10 57.45 54.31 56.73 682,534 +1.71(+3.12%)
Mar 25, 2021 48.90 56.14 48.18 55.01 1,230,615 +4.41(+8.72%)
Mar 24, 2021 53.14 54.78 50.58 50.60 699,696 -1.54(-2.96%)
Mar 23, 2021 54.10 55.47 51.93 52.14 946,733 -2.88(-5.24%)
Mar 22, 2021 59.93 60.97 54.54 55.02 1,473,388 -3.71(-6.32%)
Mar 19, 2021 58.99 59.28 56.75 58.73 1,642,400 -0.38(-0.64%)
Mar 18, 2021 60.48 63.43 57.94 59.11 2,111,040 +1.93(+3.37%)
Mar 17, 2021 57.68 58.28 55.40 57.18 768,234 -0.44(-0.77%)
Mar 16, 2021 56.82 58.03 55.34 57.62 1,409,135 +0.46(+0.81%)
Mar 15, 2021 56.42 58.42 56.03 57.16 615,792 +0.65(+1.14%)
Mar 12, 2021 56.75 57.22 55.25 56.52 753,943 +0.14(+0.26%)
Mar 11, 2021 55.78 56.64 54.45 56.37 625,841 +0.98(+1.77%)
Mar 10, 2021 54.22 56.06 53.98 55.39 625,325 +0.66(+1.20%)
Mar 09, 2021 54.76 55.05 52.19 54.73 891,808 +0.50(+0.92%)
Mar 08, 2021 51.36 54.57 50.59 54.23 1,139,359 +3.65(+7.22%)
Mar 05, 2021 49.54 50.67 46.65 50.58 1,024,113 +1.54(+3.14%)
Mar 04, 2021 49.87 51.13 47.25 49.04 868,454 -0.89(-1.78%)
Mar 03, 2021 51.03 51.74 49.89 49.93 519,063 -0.50(-0.99%)
Mar 02, 2021 49.72 51.21 49.44 50.43 552,576 +0.77(+1.55%)
Mar 01, 2021 48.84 49.86 47.54 49.66 637,425 +1.70(+3.54%)
Feb 26, 2021 48.89 49.86 46.92 47.96 934,955 -1.18(-2.39%)
Feb 25, 2021 48.17 49.71 47.90 49.14 1,398,497 +1.92(+4.06%)
Feb 24, 2021 47.93 49.02 45.23 47.22 1,219,885 -0.38(-0.79%)
Feb 23, 2021 46.96 47.65 44.54 47.60 1,461,500 +0.27(+0.57%)
Feb 22, 2021 44.15 47.34 43.57 47.33 1,282,429 +2.85(+6.41%)
Feb 19, 2021 41.41 44.58 40.48 44.47 1,126,140 +3.51(+8.56%)
Feb 18, 2021 40.89 41.48 39.59 40.97 779,093 +0.05(+0.12%)
Feb 17, 2021 43.42 43.56 40.37 40.92 881,323 -2.68(-6.14%)
Feb 16, 2021 42.51 44.17 42.04 43.60 759,623 +1.58(+3.76%)
Feb 12, 2021 42.83 43.36 41.31 42.02 708,378 -1.29(-2.98%)
Feb 11, 2021 42.73 45.03 42.41 43.31 1,322,126 +0.71(+1.67%)
Feb 10, 2021 39.51 42.92 39.13 42.59 2,113,148 +3.53(+9.03%)
Feb 09, 2021 41.63 42.22 38.92 39.07 1,240,437 -2.68(-6.42%)
Feb 08, 2021 41.96 42.10 39.73 41.75 922,822 -0.03(-0.07%)
Feb 05, 2021 43.81 44.26 41.32 41.78 605,728 -1.88(-4.30%)
Feb 04, 2021 42.97 44.66 42.57 43.65 972,525 +0.70(+1.64%)
Feb 03, 2021 41.04 43.28 40.51 42.95 893,848 +2.25(+5.54%)
Feb 02, 2021 40.48 42.27 39.51 40.70 1,024,288 +0.62(+1.54%)
Feb 01, 2021 39.64 41.30 38.35 40.08 1,669,686 +0.94(+2.41%)
Jan 29, 2021 36.41 39.36 35.88 39.14 2,769,267 +3.49(+9.78%)
Jan 28, 2021 39.83 40.28 34.95 35.65 2,221,462 -4.36(-10.91%)
Jan 27, 2021 37.52 42.64 37.09 40.01 3,188,166 +1.41(+3.64%)
Jan 26, 2021 35.63 38.76 34.85 38.61 2,189,315 +3.33(+9.45%)
Jan 25, 2021 35.07 36.69 33.75 35.27 1,260,618 +0.29(+0.83%)
Jan 22, 2021 33.72 35.13 33.10 34.98 985,294 +0.89(+2.60%)
Jan 21, 2021 35.44 35.44 33.99 34.10 1,041,325 -0.93(-2.67%)
Jan 20, 2021 35.74 36.71 34.75 35.03 926,302 -0.70(-1.97%)
Jan 19, 2021 38.54 38.77 35.17 35.73 1,336,394 -2.19(-5.77%)
Jan 15, 2021 39.31 39.50 37.58 37.92 1,168,487 -1.96(-4.90%)
Jan 14, 2021 38.54 40.81 37.97 39.88 2,113,484 +2.29(+6.10%)
Jan 13, 2021 40.89 41.01 37.25 37.58 1,438,814 -3.63(-8.81%)
Jan 12, 2021 39.43 41.34 37.46 41.22 2,742,159 +3.48(+9.22%)
Jan 11, 2021 34.95 38.59 34.11 37.74 1,660,997 +1.80(+5.01%)
Jan 08, 2021 34.92 37.04 33.63 35.94 2,063,483 +2.04(+6.03%)
Jan 07, 2021 31.79 34.20 31.77 33.89 2,394,870 +2.04(+6.41%)
Jan 06, 2021 28.73 32.61 28.67 31.85 2,259,234 +3.31(+11.61%)
Jan 05, 2021 26.47 28.70 26.25 28.54 1,154,037 +1.90(+7.12%)
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.