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

Signet Jewelers Ltd (NY: SIG )

94.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 16.52 16.86 16.14 16.56 2,905,464 +0.05(+0.28%)
Jul 30, 2019 16.32 16.61 15.97 16.52 1,355,258 +0.07(+0.44%)
Jul 29, 2019 15.95 16.52 15.72 16.44 1,766,746 +0.49(+3.09%)
Jul 26, 2019 16.48 16.58 15.63 15.95 1,750,563 -0.51(-3.11%)
Jul 25, 2019 16.85 17.33 16.34 16.46 1,349,894 -0.28(-1.69%)
Jul 24, 2019 15.92 16.79 15.92 16.75 1,408,546 +0.80(+5.04%)
Jul 23, 2019 16.26 16.46 15.73 15.94 1,446,595 -0.33(-2.02%)
Jul 22, 2019 17.05 17.12 16.04 16.27 1,295,493 -0.74(-4.35%)
Jul 19, 2019 17.12 17.46 16.81 17.01 1,333,731 -0.11(-0.64%)
Jul 18, 2019 16.76 17.32 16.57 17.12 1,355,215 +0.35(+2.07%)
Jul 17, 2019 16.86 16.97 16.46 16.77 1,336,021 -0.07(-0.43%)
Jul 16, 2019 16.55 17.17 16.37 16.85 1,286,165 +0.28(+1.71%)
Jul 15, 2019 16.95 17.26 16.34 16.56 1,384,225 -0.35(-2.05%)
Jul 12, 2019 16.09 17.03 15.96 16.91 1,451,246 +0.83(+5.17%)
Jul 11, 2019 16.46 17.03 15.94 16.08 1,605,440 -0.31(-1.89%)
Jul 10, 2019 16.54 16.73 16.07 16.39 1,158,220 -0.04(-0.22%)
Jul 09, 2019 16.61 16.94 16.34 16.43 2,522,770 -0.22(-1.32%)
Jul 08, 2019 15.67 16.99 15.65 16.65 2,551,445 +0.84(+5.31%)
Jul 05, 2019 14.97 15.99 14.92 15.81 2,360,917 +0.88(+5.87%)
Jul 03, 2019 15.01 15.45 14.84 14.93 2,054,262 -0.03(-0.18%)
Jul 02, 2019 15.72 15.81 14.86 14.96 2,468,820 -0.80(-5.10%)
Jul 01, 2019 16.55 16.89 15.67 15.76 1,685,683 -0.57(-3.47%)
Jun 28, 2019 16.20 16.77 16.16 16.33 1,821,313 +0.18(+1.13%)
Jun 27, 2019 15.89 16.43 15.82 16.14 2,270,599 +0.29(+1.84%)
Jun 26, 2019 15.33 16.05 15.26 15.85 1,694,649 +0.54(+3.52%)
Jun 25, 2019 15.49 15.55 15.25 15.31 1,418,185 -0.30(-1.93%)
Jun 24, 2019 16.13 16.40 15.53 15.61 1,982,125 -0.48(-3.01%)
Jun 21, 2019 15.91 16.31 15.70 16.10 2,461,785 +0.13(+0.80%)
Jun 20, 2019 16.25 16.44 15.88 15.97 1,543,949 -0.06(-0.40%)
Jun 19, 2019 16.53 16.58 15.83 16.03 2,111,072 -0.42(-2.55%)
Jun 18, 2019 16.74 17.22 16.33 16.45 2,072,646 -0.23(-1.37%)
Jun 17, 2019 16.27 16.83 16.09 16.68 1,885,166 +0.27(+1.67%)
Jun 14, 2019 17.36 17.43 16.24 16.41 2,082,627 -1.05(-6.01%)
Jun 13, 2019 17.13 17.53 16.81 17.46 1,695,017 +0.39(+2.30%)
Jun 12, 2019 17.91 17.91 17.06 17.07 2,018,786 -1.02(-5.65%)
Jun 11, 2019 17.62 18.43 17.59 18.09 1,924,122 +0.65(+3.72%)
Jun 10, 2019 18.03 18.76 17.30 17.44 2,875,821 -0.58(-3.24%)
Jun 07, 2019 17.29 18.26 17.18 18.02 3,027,235 +0.51(+2.92%)
Jun 06, 2019 16.85 17.70 16.15 17.51 6,016,922 -0.22(-1.24%)
Jun 05, 2019 18.70 19.06 17.65 17.73 2,567,523 -1.02(-5.45%)
Jun 04, 2019 17.80 18.80 17.72 18.75 1,915,451 +1.30(+7.43%)
Jun 03, 2019 17.17 17.56 17.02 17.46 2,727,196 +0.24(+1.38%)
May 31, 2019 18.02 18.02 16.70 17.22 3,838,558 -1.13(-6.17%)
May 30, 2019 19.23 19.39 18.31 18.35 1,625,316 -0.81(-4.24%)
May 29, 2019 18.95 19.23 18.37 19.17 2,362,698 +0.14(+0.72%)
May 28, 2019 19.70 19.73 18.93 19.03 1,916,670 -0.56(-2.84%)
May 24, 2019 19.38 19.70 19.14 19.59 1,248,415 +0.32(+1.66%)
May 23, 2019 18.91 19.46 18.57 19.27 1,851,793 +0.15(+0.76%)
May 22, 2019 19.13 19.33 18.97 19.12 1,141,923 -0.19(-0.99%)
May 21, 2019 18.73 19.37 18.48 19.31 1,512,876 +0.63(+3.37%)
May 20, 2019 18.02 18.82 17.72 18.68 2,588,689 +0.43(+2.35%)
May 17, 2019 18.41 18.74 18.22 18.25 1,348,954 -0.31(-1.67%)
May 16, 2019 19.08 19.30 18.48 18.56 974,624 -0.49(-2.59%)
May 15, 2019 18.67 19.15 18.26 19.06 1,141,964 +0.25(+1.31%)
May 14, 2019 18.61 19.06 18.18 18.81 1,987,203 +0.40(+2.18%)
May 13, 2019 20.43 20.46 18.35 18.41 2,880,953 -2.48(-11.89%)
May 10, 2019 20.96 21.20 20.16 20.89 1,327,270 -0.12(-0.56%)
May 09, 2019 21.37 21.46 20.62 21.01 1,715,791 -0.52(-2.42%)
May 08, 2019 21.14 21.80 20.96 21.53 2,150,714 +0.47(+2.25%)
May 07, 2019 20.21 21.06 20.19 21.06 1,974,360 +0.55(+2.67%)
May 06, 2019 20.55 20.74 20.15 20.51 1,361,574 -0.63(-2.98%)
May 03, 2019 20.97 21.20 20.84 21.14 1,878,811 +0.36(+1.71%)
May 02, 2019 20.95 21.10 20.09 20.78 2,157,852 -0.16(-0.78%)
May 01, 2019 20.79 21.35 20.58 20.95 2,060,568 +0.12(+0.56%)
Apr 30, 2019 20.60 21.09 20.46 20.83 2,257,037 +0.26(+1.27%)
Apr 29, 2019 20.30 20.79 20.17 20.57 1,346,695 +0.15(+0.75%)
Apr 26, 2019 19.87 20.42 19.45 20.42 1,482,221 +0.49(+2.48%)
Apr 25, 2019 20.69 20.82 19.81 19.92 1,544,987 -0.92(-4.40%)
Apr 24, 2019 20.78 21.11 20.67 20.84 1,759,796 +0.05(+0.26%)
Apr 23, 2019 19.98 20.84 19.88 20.78 1,725,107 +0.84(+4.24%)
Apr 22, 2019 20.28 20.53 19.74 19.94 2,654,519 -0.47(-2.29%)
Apr 18, 2019 20.31 20.50 20.02 20.41 1,459,741 +0.11(+0.53%)
Apr 17, 2019 20.77 21.04 20.21 20.30 1,479,129 -0.37(-1.78%)
Apr 16, 2019 20.30 20.87 19.98 20.67 1,952,918 +0.54(+2.68%)
Apr 15, 2019 20.83 21.19 20.10 20.13 3,075,127 -0.71(-3.41%)
Apr 12, 2019 21.48 21.52 20.72 20.84 3,299,079 -0.76(-3.54%)
Apr 11, 2019 22.86 22.92 21.43 21.60 3,708,084 -1.19(-5.20%)
Apr 10, 2019 22.95 23.17 22.38 22.79 1,900,467 +0.04(+0.20%)
Apr 09, 2019 23.27 23.42 22.45 22.74 2,608,271 -0.58(-2.50%)
Apr 08, 2019 24.14 24.22 23.28 23.33 3,129,865 -0.80(-3.31%)
Apr 05, 2019 25.35 25.66 24.02 24.13 3,285,057 -1.30(-5.12%)
Apr 04, 2019 25.16 26.03 25.04 25.43 2,979,266 +0.45(+1.80%)
Apr 03, 2019 25.21 25.97 24.41 24.98 6,149,559 +0.13(+0.54%)
Apr 02, 2019 25.19 25.46 24.38 24.85 2,334,644 -0.36(-1.43%)
Apr 01, 2019 24.58 25.35 24.27 25.21 1,962,601 +0.80(+3.28%)
Mar 29, 2019 25.00 25.01 24.09 24.41 1,395,640 -0.48(-1.91%)
Mar 28, 2019 24.54 25.11 24.40 24.88 1,353,950 +0.40(+1.65%)
Mar 27, 2019 23.58 24.64 23.54 24.48 1,288,533 +0.61(+2.56%)
Mar 26, 2019 23.76 24.43 23.52 23.87 1,454,932 +0.31(+1.30%)
Mar 25, 2019 23.65 24.22 23.33 23.56 1,330,950 -0.22(-0.91%)
Mar 22, 2019 24.14 24.44 23.54 23.78 1,349,345 -0.75(-3.04%)
Mar 21, 2019 23.65 24.70 23.52 24.52 1,241,092 +0.74(+3.10%)
Mar 20, 2019 24.30 24.43 23.52 23.79 1,268,011 -0.59(-2.43%)
Mar 19, 2019 24.49 25.05 24.20 24.38 1,097,499 +0.04(+0.15%)
Mar 18, 2019 24.47 24.67 24.19 24.34 1,464,021 -0.04(-0.15%)
Mar 15, 2019 24.53 25.47 24.24 24.38 2,085,948 -0.14(-0.59%)
Mar 14, 2019 24.64 24.77 24.19 24.52 1,009,389 -0.12(-0.47%)
Mar 13, 2019 24.11 24.98 23.95 24.64 1,349,843 +0.75(+3.12%)
Mar 12, 2019 24.59 24.59 23.42 23.89 1,644,997 -0.70(-2.85%)
Mar 11, 2019 23.59 24.65 23.59 24.59 1,684,838 +1.05(+4.47%)
Mar 08, 2019 23.04 23.64 22.76 23.54 1,284,576 +0.16(+0.69%)
Mar 07, 2019 23.09 23.72 22.55 23.38 1,573,755 +0.15(+0.66%)
Mar 06, 2019 25.03 25.14 23.15 23.23 2,084,894 -1.73(-6.91%)
Mar 05, 2019 24.80 25.21 24.59 24.95 952,903 +0.22(+0.87%)
Mar 04, 2019 26.15 26.38 24.70 24.74 1,704,987 -1.14(-4.41%)
Mar 01, 2019 25.62 26.18 25.39 25.88 1,417,230 +0.62(+2.45%)
Feb 28, 2019 25.05 25.74 24.52 25.26 1,784,244 +0.13(+0.54%)
Feb 27, 2019 24.80 25.22 24.59 25.12 1,913,088 +0.37(+1.49%)
Feb 26, 2019 24.27 24.93 24.20 24.76 1,046,502 +0.45(+1.85%)
Feb 25, 2019 24.25 24.59 23.85 24.31 1,721,977 +0.23(+0.97%)
Feb 22, 2019 22.80 24.12 22.52 24.07 1,663,395 +1.16(+5.06%)
Feb 21, 2019 23.52 23.79 22.89 22.91 1,644,090 -0.56(-2.37%)
Feb 20, 2019 22.78 23.72 22.78 23.47 1,595,979 +0.73(+3.20%)
Feb 19, 2019 23.27 23.40 22.54 22.74 1,597,756 -0.52(-2.24%)
Feb 15, 2019 23.00 23.53 22.95 23.26 1,541,425 +0.34(+1.49%)
Feb 14, 2019 22.61 23.15 22.20 22.92 1,030,351 +0.13(+0.55%)
Feb 13, 2019 22.66 22.87 22.28 22.80 1,017,830 +0.22(+0.96%)
Feb 12, 2019 22.63 22.95 22.46 22.58 1,339,162 +0.00(+0.00%)
Feb 11, 2019 21.84 22.64 21.70 22.58 1,273,102 +0.79(+3.63%)
Feb 08, 2019 21.87 22.06 21.54 21.79 1,427,802 -0.21(-0.94%)
Feb 07, 2019 21.84 22.28 21.41 22.00 1,579,969 -0.17(-0.77%)
Feb 06, 2019 22.11 22.41 21.76 22.17 2,428,067 +0.07(+0.33%)
Feb 05, 2019 22.15 22.90 21.97 22.10 3,321,864 +0.33(+1.53%)
Feb 04, 2019 21.52 22.00 21.22 21.76 1,931,236 +0.22(+1.04%)
Feb 01, 2019 21.79 21.93 21.27 21.54 1,629,007 -0.35(-1.60%)
Jan 31, 2019 21.48 21.89 21.40 21.89 1,552,615 +0.39(+1.80%)
Jan 30, 2019 21.41 21.82 21.15 21.50 1,846,764 +0.08(+0.37%)
Jan 29, 2019 22.00 22.11 21.33 21.42 1,714,244 -0.92(-4.12%)
Jan 28, 2019 22.09 22.70 21.92 22.34 1,506,937 +0.09(+0.40%)
Jan 25, 2019 21.79 22.27 21.60 22.26 3,254,259 +0.53(+2.44%)
Jan 24, 2019 21.51 21.99 21.41 21.72 1,678,202 +0.13(+0.61%)
Jan 23, 2019 21.13 21.95 21.10 21.59 2,221,707 +0.41(+1.92%)
Jan 22, 2019 22.17 22.32 20.92 21.18 3,739,520 -1.30(-5.79%)
Jan 18, 2019 21.94 22.81 21.60 22.49 5,716,454 +0.25(+1.11%)
Jan 17, 2019 24.24 24.69 22.10 22.24 17,771,918 -7.28(-24.67%)
Jan 16, 2019 29.95 30.36 29.26 29.52 1,260,076 -0.41(-1.36%)
Jan 15, 2019 30.18 30.64 29.56 29.93 1,148,817 -0.38(-1.26%)
Jan 14, 2019 31.27 31.27 29.90 30.31 1,613,849 -1.15(-3.66%)
Jan 11, 2019 31.41 31.93 30.94 31.46 1,344,104 -0.03(-0.08%)
Jan 10, 2019 32.02 32.03 30.40 31.48 1,723,267 -1.27(-3.89%)
Jan 09, 2019 31.98 32.94 31.54 32.76 1,077,717 +0.96(+3.03%)
Jan 08, 2019 31.51 31.87 30.36 31.79 1,398,499 +0.85(+2.75%)
Jan 07, 2019 30.68 31.38 29.95 30.95 1,685,565 +0.27(+0.87%)
Jan 04, 2019 29.14 30.79 28.90 30.68 1,634,418 +1.93(+6.71%)
Jan 03, 2019 29.15 29.49 27.87 28.75 1,108,841 -0.51(-1.75%)
Jan 02, 2019 27.45 29.38 27.23 29.26 1,549,877 +1.15(+4.09%)
Dec 31, 2018 27.85 28.27 27.40 28.11 1,004,744 +0.41(+1.47%)
Dec 28, 2018 28.02 28.41 27.25 27.71 906,880 -0.04(-0.16%)
Dec 27, 2018 27.03 27.78 26.49 27.75 912,182 +0.19(+0.71%)
Dec 26, 2018 26.15 27.56 25.39 27.56 1,452,427 +1.59(+6.13%)
Dec 24, 2018 26.44 26.76 25.04 25.96 974,571 -0.65(-2.46%)
Dec 21, 2018 27.17 28.36 26.49 26.62 2,967,561 -0.70(-2.56%)
Dec 20, 2018 27.64 28.51 27.07 27.32 2,104,500 -0.35(-1.28%)
Dec 19, 2018 27.79 28.88 27.52 27.67 1,966,671 +0.05(+0.19%)
Dec 18, 2018 27.92 28.66 27.43 27.62 1,710,184 -0.25(-0.89%)
Dec 17, 2018 28.58 28.82 27.43 27.87 2,877,387 -1.00(-3.46%)
Dec 14, 2018 29.09 30.10 28.64 28.87 1,599,951 -0.41(-1.39%)
Dec 13, 2018 30.66 30.95 29.04 29.27 2,368,932 -1.22(-4.00%)
Dec 12, 2018 30.97 31.76 30.14 30.49 3,040,706 -0.19(-0.63%)
Dec 11, 2018 32.96 33.13 30.32 30.69 2,456,226 -1.85(-5.68%)
Dec 10, 2018 33.77 33.87 30.70 32.54 3,780,289 -1.58(-4.62%)
Dec 07, 2018 35.59 37.41 33.98 34.11 4,043,160 -2.17(-5.98%)
Dec 06, 2018 38.72 39.10 34.00 36.28 10,598,387 -7.99(-18.05%)
Dec 04, 2018 46.94 47.70 43.64 44.27 2,796,355 -2.66(-5.68%)
Dec 03, 2018 46.86 47.82 45.85 46.94 1,616,850 +0.30(+0.65%)
Nov 30, 2018 45.72 46.80 45.32 46.63 1,101,591 +0.76(+1.66%)
Nov 29, 2018 45.98 46.68 45.30 45.87 1,355,411 -0.41(-0.88%)
Nov 28, 2018 45.32 46.51 43.38 46.28 2,843,776 -0.42(-0.91%)
Nov 27, 2018 46.85 47.20 45.68 46.71 1,342,291 -0.44(-0.94%)
Nov 26, 2018 46.31 47.74 45.32 47.15 1,233,444 +1.48(+3.24%)
Nov 23, 2018 46.20 46.93 45.42 45.67 560,853 -1.04(-2.24%)
Nov 21, 2018 46.71 46.71 46.71 0 +1.62(+3.59%)
Nov 20, 2018 45.97 46.64 44.89 45.09 1,220,169 -1.91(-4.07%)
Nov 19, 2018 50.02 51.12 46.63 47.01 1,006,778 -3.18(-6.33%)
Nov 16, 2018 49.40 50.43 48.71 50.18 1,215,615 +0.39(+0.78%)
Nov 15, 2018 49.26 49.88 47.36 49.79 1,091,137 -0.01(-0.02%)
Nov 14, 2018 50.02 51.62 49.02 49.80 1,206,189 +0.30(+0.61%)
Nov 13, 2018 49.10 50.72 48.72 49.50 1,190,224 +0.52(+1.07%)
Nov 12, 2018 50.78 51.15 47.61 48.98 1,715,422 -1.71(-3.37%)
Nov 09, 2018 52.80 52.90 50.22 50.69 760,762 -2.49(-4.68%)
Nov 08, 2018 53.23 53.78 52.26 53.17 897,741 -0.16(-0.30%)
Nov 07, 2018 54.11 54.79 52.82 53.33 1,162,905 -0.77(-1.42%)
Nov 06, 2018 53.66 55.09 52.77 54.10 931,931 +0.13(+0.25%)
Nov 05, 2018 51.41 54.22 50.46 53.97 1,287,164 +2.43(+4.72%)
Nov 02, 2018 51.30 52.56 50.82 51.54 1,547,177 +0.81(+1.59%)
Nov 01, 2018 49.32 50.77 48.59 50.73 1,081,903 +1.46(+2.96%)
Oct 31, 2018 51.48 52.27 49.25 49.27 3,212,138 -1.85(-3.61%)
Oct 30, 2018 48.08 51.19 47.83 51.12 1,740,320 +3.12(+6.50%)
Oct 29, 2018 45.37 48.00 44.86 48.00 1,737,169 +3.12(+6.95%)
Oct 26, 2018 45.49 45.53 42.76 44.88 2,063,908 -0.46(-1.01%)
Oct 25, 2018 44.53 46.05 44.31 45.33 1,577,578 +0.91(+2.04%)
Oct 24, 2018 46.13 46.41 44.39 44.43 1,704,832 -1.79(-3.88%)
Oct 23, 2018 46.12 46.55 44.97 46.22 926,036 -0.39(-0.83%)
Oct 22, 2018 47.22 47.81 46.37 46.61 1,112,987 -0.49(-1.05%)
Oct 19, 2018 49.24 49.86 47.06 47.10 1,340,067 -2.18(-4.42%)
Oct 18, 2018 50.47 50.47 48.95 49.28 1,519,152 -1.35(-2.66%)
Oct 17, 2018 51.43 51.57 49.99 50.63 1,002,113 -0.81(-1.57%)
Oct 16, 2018 51.15 51.44 49.94 51.43 970,179 +0.57(+1.12%)
Oct 15, 2018 51.00 51.58 50.70 50.86 873,821 -0.15(-0.29%)
Oct 12, 2018 53.24 53.79 50.08 51.01 1,929,674 -1.69(-3.20%)
Oct 11, 2018 52.54 53.89 52.46 52.70 996,805 +0.04(+0.08%)
Oct 10, 2018 53.90 54.19 52.46 52.66 1,392,114 -1.28(-2.38%)
Oct 09, 2018 54.35 54.83 53.80 53.94 919,655 -0.53(-0.97%)
Oct 08, 2018 54.83 55.34 54.07 54.47 738,800 -0.36(-0.66%)
Oct 05, 2018 55.27 55.78 54.26 54.83 917,684 -0.57(-1.03%)
Oct 04, 2018 55.57 56.06 54.55 55.40 1,267,748 -0.17(-0.30%)
Oct 03, 2018 55.36 55.93 54.97 55.57 779,441 +0.22(+0.40%)
Oct 02, 2018 57.11 57.44 55.29 55.35 1,339,019 -1.76(-3.08%)
Oct 01, 2018 58.14 58.23 57.04 57.10 951,662 -0.85(-1.47%)
Sep 28, 2018 57.67 58.64 57.52 57.96 871,612 +0.20(+0.35%)
Sep 27, 2018 58.12 58.36 57.50 57.75 1,044,456 -0.17(-0.29%)
Sep 26, 2018 57.06 58.27 56.88 57.92 972,255 +0.98(+1.73%)
Sep 25, 2018 57.23 57.46 56.59 56.94 814,054 +0.19(+0.34%)
Sep 24, 2018 58.63 58.65 55.73 56.74 1,688,837 -1.83(-3.12%)
Sep 21, 2018 59.53 59.78 58.50 58.57 3,611,470 -0.44(-0.74%)
Sep 20, 2018 59.56 59.58 58.33 59.01 2,067,955 -0.18(-0.30%)
Sep 19, 2018 59.18 59.67 58.40 59.19 1,394,143 -0.16(-0.27%)
Sep 18, 2018 59.20 59.99 58.82 59.35 1,221,003 -0.15(-0.25%)
Sep 17, 2018 57.40 59.60 57.27 59.49 1,757,746 +1.78(+3.09%)
Sep 14, 2018 56.80 57.89 56.46 57.71 1,344,958 +0.70(+1.23%)
Sep 13, 2018 56.58 57.46 56.40 57.01 1,302,746 -0.05(-0.09%)
Sep 12, 2018 57.17 57.62 56.69 57.06 1,182,004 +0.04(+0.06%)
Sep 11, 2018 56.44 57.39 56.28 57.02 1,135,212 +0.25(+0.43%)
Sep 10, 2018 55.57 56.93 55.33 56.78 1,871,219 +1.54(+2.78%)
Sep 07, 2018 56.29 57.01 54.91 55.24 1,378,176 -1.04(-1.84%)
Sep 06, 2018 54.86 56.89 54.86 56.28 1,665,850 +1.56(+2.86%)
Sep 05, 2018 55.50 56.00 54.27 54.71 1,370,999 -0.83(-1.49%)
Sep 04, 2018 54.99 56.52 54.17 55.54 3,326,656 -0.90(-1.59%)
Aug 31, 2018 56.44 56.44 56.44 0 -3.06(-5.14%)
Aug 30, 2018 54.59 62.47 54.06 59.49 17,199,524 +11.45(+23.84%)
Aug 29, 2018 48.64 48.75 47.43 48.04 3,433,211 -0.36(-0.74%)
Aug 28, 2018 52.13 52.56 47.67 48.40 4,238,214 -2.96(-5.77%)
Aug 27, 2018 54.43 54.68 51.17 51.36 2,748,869 -2.87(-5.30%)
Aug 24, 2018 55.25 55.55 54.06 54.24 1,391,940 -0.85(-1.55%)
Aug 23, 2018 56.04 56.17 54.29 55.09 1,059,746 -1.09(-1.94%)
Aug 22, 2018 55.99 56.79 55.93 56.18 1,020,273 +0.19(+0.35%)
Aug 21, 2018 56.24 56.31 55.59 55.99 1,008,193 -0.01(-0.02%)
Aug 20, 2018 54.62 56.34 54.62 56.00 1,196,351 +1.14(+2.08%)
Aug 17, 2018 53.35 55.12 53.35 54.85 749,322 +1.31(+2.45%)
Aug 16, 2018 53.53 54.02 53.26 53.54 716,573 +0.14(+0.26%)
Aug 15, 2018 54.72 54.89 52.53 53.40 1,614,367 -1.74(-3.16%)
Aug 14, 2018 52.79 55.22 52.74 55.14 1,831,781 +2.82(+5.39%)
Aug 13, 2018 52.60 53.15 51.89 52.32 953,500 -0.29(-0.55%)
Aug 10, 2018 52.42 52.92 51.47 52.61 857,734 +0.12(+0.23%)
Aug 09, 2018 52.66 52.79 51.85 52.49 597,079 +0.04(+0.07%)
Aug 08, 2018 52.67 53.28 52.13 52.45 757,194 -0.11(-0.20%)
Aug 07, 2018 52.30 52.73 51.58 52.56 963,401 +0.29(+0.56%)
Aug 06, 2018 51.69 52.31 51.42 52.27 899,537 +0.48(+0.93%)
Aug 03, 2018 51.98 52.90 50.91 51.79 936,568 -0.18(-0.36%)
Aug 02, 2018 50.77 52.15 50.54 51.97 927,195 +0.93(+1.83%)
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.