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

Signet Jewelers Ltd (NY: SIG )

98.05 +0.87 (+0.90%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 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 31, 2014 109.38 109.33 109.33 109.33 526,633 +0.15(+0.14%)
Dec 30, 2014 109.20 109.79 108.39 109.18 460,654 -0.61(-0.55%)
Dec 29, 2014 108.61 110.12 108.04 109.78 392,335 +1.07(+0.99%)
Dec 26, 2014 109.15 109.42 108.24 108.71 306,374 +0.15(+0.14%)
Dec 24, 2014 108.94 108.56 108.56 108.56 205,911 -0.33(-0.30%)
Dec 23, 2014 107.78 109.04 107.32 108.89 631,207 +1.45(+1.34%)
Dec 22, 2014 107.46 108.33 106.83 107.45 521,921 -0.47(-0.43%)
Dec 19, 2014 107.77 108.26 104.60 107.91 1,843,014 +0.11(+0.10%)
Dec 18, 2014 107.13 107.89 106.33 107.81 563,544 +2.03(+1.92%)
Dec 17, 2014 103.87 105.86 102.96 105.78 781,571 +2.04(+1.97%)
Dec 16, 2014 104.17 106.16 103.70 103.73 812,703 -1.89(-1.79%)
Dec 15, 2014 105.78 107.42 104.85 105.62 825,306 +0.13(+0.13%)
Dec 12, 2014 105.35 106.96 104.92 105.49 831,733 -0.25(-0.24%)
Dec 11, 2014 105.04 106.71 104.89 105.74 975,694 +1.51(+1.45%)
Dec 10, 2014 105.53 106.05 103.82 104.22 752,313 -2.22(-2.08%)
Dec 09, 2014 105.08 106.75 104.52 106.44 881,411 +0.13(+0.13%)
Dec 08, 2014 107.06 107.80 105.15 106.31 730,160 -0.74(-0.69%)
Dec 05, 2014 106.14 107.08 104.86 107.05 784,878 +0.94(+0.88%)
Dec 04, 2014 106.42 106.63 105.57 106.11 569,737 -0.52(-0.49%)
Dec 03, 2014 105.48 106.69 104.83 106.63 650,733 +1.35(+1.28%)
Dec 02, 2014 106.08 107.10 104.30 105.29 1,440,893 -0.52(-0.49%)
Dec 01, 2014 108.28 108.31 105.65 105.80 1,145,065 -3.02(-2.77%)
Nov 28, 2014 107.23 109.68 107.22 108.82 601,455 +1.35(+1.25%)
Nov 26, 2014 109.45 107.47 107.47 107.47 1,279,277 -1.87(-1.71%)
Nov 25, 2014 105.99 111.86 105.80 109.34 5,754,410 +7.15(+6.99%)
Nov 24, 2014 102.64 103.38 101.52 102.20 2,043,148 +0.12(+0.11%)
Nov 21, 2014 102.11 102.20 100.96 102.08 1,256,290 +1.02(+1.01%)
Nov 20, 2014 99.95 101.25 99.95 101.06 949,243 +0.86(+0.85%)
Nov 19, 2014 99.48 100.46 98.79 100.20 1,332,569 +0.61(+0.61%)
Nov 18, 2014 99.97 100.31 98.86 99.60 849,849 -0.12(-0.12%)
Nov 17, 2014 101.14 101.67 99.03 99.72 1,222,647 -1.42(-1.41%)
Nov 14, 2014 101.16 102.01 100.72 101.14 950,585 -0.66(-0.65%)
Nov 13, 2014 102.42 102.54 101.38 101.81 531,344 -0.08(-0.07%)
Nov 12, 2014 100.09 102.25 100.09 101.88 861,767 +1.31(+1.31%)
Nov 11, 2014 101.05 101.85 100.04 100.57 682,273 -1.14(-1.12%)
Nov 10, 2014 100.30 102.58 99.60 101.71 1,140,705 +1.75(+1.75%)
Nov 07, 2014 101.14 101.32 99.59 99.95 1,202,336 -0.86(-0.85%)
Nov 06, 2014 99.93 100.98 99.60 100.81 1,215,335 +1.12(+1.12%)
Nov 05, 2014 100.39 100.39 99.07 99.69 721,919 +0.29(+0.29%)
Nov 04, 2014 99.41 99.50 98.02 99.40 584,114 -0.02(-0.03%)
Nov 03, 2014 100.05 100.40 98.92 99.42 1,004,577 -0.30(-0.30%)
Oct 31, 2014 100.07 100.53 99.04 99.72 1,450,502 +0.47(+0.47%)
Oct 30, 2014 97.34 99.41 95.96 99.26 888,256 +1.56(+1.60%)
Oct 29, 2014 97.52 98.32 97.24 97.69 1,003,005 +0.09(+0.09%)
Oct 28, 2014 97.37 97.91 96.79 97.60 839,579 +0.66(+0.68%)
Oct 27, 2014 95.92 97.20 96.10 96.94 839,623 +0.84(+0.87%)
Oct 24, 2014 93.80 96.42 93.57 96.10 1,668,263 +2.31(+2.47%)
Oct 23, 2014 91.91 94.57 91.84 93.79 1,062,287 +2.39(+2.61%)
Oct 22, 2014 91.94 92.27 91.28 91.40 811,945 -0.17(-0.19%)
Oct 21, 2014 91.40 92.49 91.25 91.57 927,228 +1.01(+1.12%)
Oct 20, 2014 91.19 91.30 90.43 90.56 1,119,092 -0.39(-0.43%)
Oct 17, 2014 90.56 91.79 89.76 90.95 1,090,222 +1.34(+1.50%)
Oct 16, 2014 86.61 90.34 86.61 89.60 1,372,430 +1.39(+1.58%)
Oct 15, 2014 86.01 88.74 84.82 88.21 1,582,527 +1.66(+1.92%)
Oct 14, 2014 85.89 88.38 84.68 86.55 2,870,234 -2.96(-3.31%)
Oct 13, 2014 90.33 90.96 88.77 89.51 1,292,375 -1.17(-1.29%)
Oct 10, 2014 91.44 91.77 90.46 90.68 1,486,961 -0.72(-0.79%)
Oct 09, 2014 92.56 93.43 91.30 91.40 727,067 -1.73(-1.85%)
Oct 08, 2014 94.60 94.60 92.04 93.13 2,178,930 -1.22(-1.29%)
Oct 07, 2014 95.22 96.08 94.28 94.35 503,544 -1.50(-1.57%)
Oct 06, 2014 96.55 96.80 95.47 95.85 437,096 -0.56(-0.59%)
Oct 03, 2014 94.06 97.09 93.79 96.42 769,205 +1.80(+1.90%)
Oct 02, 2014 93.09 94.88 92.07 94.62 693,389 +1.58(+1.69%)
Oct 01, 2014 94.14 94.67 92.17 93.04 955,003 -1.47(-1.55%)
Sep 30, 2014 95.14 95.25 94.32 94.51 516,181 -0.61(-0.65%)
Sep 29, 2014 94.19 95.28 94.19 95.12 401,506 -0.12(-0.12%)
Sep 26, 2014 94.59 95.86 94.22 95.24 515,839 +0.61(+0.64%)
Sep 25, 2014 95.36 95.93 94.03 94.63 674,363 -0.98(-1.02%)
Sep 24, 2014 93.79 95.64 92.84 95.61 917,696 +1.93(+2.06%)
Sep 23, 2014 94.61 95.05 93.61 93.68 1,166,477 -1.12(-1.18%)
Sep 22, 2014 95.17 95.63 94.62 94.80 778,082 -0.80(-0.84%)
Sep 19, 2014 96.72 96.92 95.51 95.60 1,630,007 -0.75(-0.78%)
Sep 18, 2014 97.45 97.45 96.24 96.36 629,244 -0.85(-0.87%)
Sep 17, 2014 97.81 98.12 97.05 97.20 1,011,406 -0.75(-0.77%)
Sep 16, 2014 96.59 98.42 96.59 97.96 885,882 +1.01(+1.04%)
Sep 15, 2014 97.88 97.90 96.28 96.95 458,839 -0.80(-0.82%)
Sep 12, 2014 98.14 98.44 96.97 97.75 1,045,449 -0.69(-0.70%)
Sep 11, 2014 97.23 98.46 96.86 98.44 738,483 +0.95(+0.98%)
Sep 10, 2014 97.11 97.55 96.32 97.49 1,387,145 +0.41(+0.42%)
Sep 09, 2014 97.73 98.02 96.95 97.08 1,409,776 -0.81(-0.83%)
Sep 08, 2014 98.19 98.88 97.39 97.89 736,862 -0.71(-0.72%)
Sep 05, 2014 97.29 98.67 97.04 98.61 1,309,948 +1.00(+1.03%)
Sep 04, 2014 97.31 98.12 97.07 97.60 1,306,665 +0.32(+0.33%)
Sep 03, 2014 97.83 98.37 97.07 97.28 2,790,461 -0.24(-0.25%)
Sep 02, 2014 98.93 97.79 97.31 97.52 1,591,740 -0.27(-0.28%)
Aug 29, 2014 96.78 97.79 97.79 97.79 1,729,852 +1.24(+1.29%)
Aug 28, 2014 96.64 97.42 94.44 96.55 4,291,883 +6.92(+7.72%)
Aug 27, 2014 90.07 90.65 89.50 89.63 1,152,429 -0.32(-0.36%)
Aug 26, 2014 89.85 90.43 88.97 89.95 912,331 +0.17(+0.19%)
Aug 25, 2014 89.30 90.32 89.18 89.78 727,875 +1.02(+1.15%)
Aug 22, 2014 87.82 89.04 87.71 88.76 565,955 +1.05(+1.19%)
Aug 21, 2014 88.56 88.64 87.53 87.71 449,785 -0.68(-0.77%)
Aug 20, 2014 88.57 88.77 86.98 88.39 989,983 -0.37(-0.42%)
Aug 19, 2014 88.54 89.19 87.96 88.77 799,466 +0.66(+0.74%)
Aug 18, 2014 87.82 88.46 87.41 88.11 587,444 +0.97(+1.11%)
Aug 15, 2014 87.43 87.90 86.56 87.14 364,389 +0.06(+0.07%)
Aug 14, 2014 87.23 87.61 86.85 87.08 333,428 +0.08(+0.10%)
Aug 13, 2014 87.09 87.68 86.20 87.00 391,429 -0.07(-0.09%)
Aug 12, 2014 87.15 87.75 86.67 87.07 434,549 -0.06(-0.07%)
Aug 11, 2014 87.31 87.60 86.55 87.13 659,492 +0.34(+0.39%)
Aug 08, 2014 84.77 86.47 84.72 86.79 461,261 +2.08(+2.46%)
Aug 07, 2014 85.40 85.64 84.57 84.71 321,641 -0.27(-0.31%)
Aug 06, 2014 84.83 86.22 84.70 84.97 546,764 -0.22(-0.25%)
Aug 05, 2014 85.68 86.50 85.09 85.19 480,055 -1.28(-1.48%)
Aug 04, 2014 85.23 86.72 84.23 86.47 618,964 +1.50(+1.77%)
Aug 01, 2014 84.36 85.15 83.32 84.97 1,151,166 +0.51(+0.61%)
Jul 31, 2014 85.99 86.68 84.41 84.45 832,617 -2.22(-2.56%)
Jul 30, 2014 86.16 86.92 85.50 86.67 652,863 +0.93(+1.08%)
Jul 29, 2014 86.70 87.13 85.69 85.74 1,613,007 -1.03(-1.18%)
Jul 28, 2014 87.55 87.71 86.66 86.77 797,398 -0.91(-1.04%)
Jul 25, 2014 88.16 88.76 87.63 87.68 519,401 -0.93(-1.05%)
Jul 24, 2014 88.93 89.89 87.54 88.60 1,442,071 -0.14(-0.16%)
Jul 23, 2014 90.32 90.60 88.74 88.74 1,353,802 -1.37(-1.52%)
Jul 22, 2014 91.01 91.37 89.93 90.11 638,667 -0.79(-0.87%)
Jul 21, 2014 89.79 91.80 89.79 90.90 420,365 -1.02(-1.11%)
Jul 18, 2014 90.61 92.24 88.85 91.92 608,167 +1.65(+1.83%)
Jul 17, 2014 91.71 92.05 90.04 90.27 529,885 -1.96(-2.13%)
Jul 16, 2014 93.35 93.56 92.00 92.23 1,114,551 -0.89(-0.96%)
Jul 15, 2014 92.71 93.34 92.48 93.12 766,741 +0.07(+0.07%)
Jul 14, 2014 93.10 93.43 92.08 93.05 1,088,860 +0.45(+0.48%)
Jul 11, 2014 92.13 92.96 91.85 92.61 1,044,539 +0.58(+0.63%)
Jul 10, 2014 91.69 92.86 90.58 92.03 886,244 -0.87(-0.94%)
Jul 09, 2014 91.01 93.54 90.97 92.90 834,901 +2.87(+3.19%)
Jul 08, 2014 90.94 91.37 89.77 90.03 443,395 -0.89(-0.98%)
Jul 07, 2014 92.07 92.07 90.83 90.92 433,073 -1.87(-2.02%)
Jul 03, 2014 91.51 92.79 92.79 92.79 526,246 +1.53(+1.68%)
Jul 02, 2014 92.32 93.64 90.86 91.26 860,422 -1.32(-1.43%)
Jul 01, 2014 90.80 92.91 89.85 92.58 1,393,279 +1.08(+1.18%)
Jun 30, 2014 91.35 91.61 90.41 91.50 1,066,098 +0.32(+0.35%)
Jun 27, 2014 90.62 91.32 89.61 91.18 1,024,512 +0.41(+0.46%)
Jun 26, 2014 90.94 90.96 89.65 90.76 558,159 -0.14(-0.15%)
Jun 25, 2014 89.93 91.01 89.80 90.90 530,867 +0.80(+0.89%)
Jun 24, 2014 89.76 91.16 89.50 90.10 884,849 -0.28(-0.31%)
Jun 23, 2014 91.85 92.17 90.02 90.38 763,019 -1.65(-1.79%)
Jun 20, 2014 90.55 92.04 90.50 92.03 1,446,834 +1.51(+1.67%)
Jun 19, 2014 90.41 90.56 90.00 90.51 423,482 +0.36(+0.39%)
Jun 18, 2014 90.85 90.85 89.63 90.16 627,903 +0.11(+0.12%)
Jun 17, 2014 88.71 90.79 88.54 90.05 867,930 +1.07(+1.20%)
Jun 16, 2014 88.68 89.13 87.56 88.98 625,259 +0.37(+0.42%)
Jun 13, 2014 87.89 88.75 87.71 88.61 557,945 +0.70(+0.80%)
Jun 12, 2014 88.94 88.94 87.44 87.91 661,066 -0.90(-1.02%)
Jun 11, 2014 88.92 89.56 88.41 88.81 826,794 -0.57(-0.64%)
Jun 10, 2014 88.84 89.70 88.64 89.38 1,071,601 +0.28(+0.32%)
Jun 06, 2014 87.61 89.12 87.35 89.10 808,254 +1.49(+1.70%)
Jun 05, 2014 87.42 87.69 86.31 87.61 570,218 +0.50(+0.58%)
Jun 04, 2014 85.90 87.30 85.72 87.11 688,550 +1.07(+1.24%)
Jun 03, 2014 87.42 87.53 85.80 86.04 1,176,039 -1.84(-2.09%)
Jun 02, 2014 88.17 88.66 87.30 87.87 680,441 +0.10(+0.11%)
May 30, 2014 89.12 89.41 87.53 87.78 1,301,858 -1.89(-2.10%)
May 29, 2014 87.14 90.03 87.06 89.66 2,337,093 +3.06(+3.53%)
May 28, 2014 86.12 87.24 85.43 86.60 1,740,532 +0.25(+0.29%)
May 27, 2014 86.58 87.10 86.19 86.35 1,527,160 +0.06(+0.07%)
May 23, 2014 86.16 86.29 86.29 86.29 879,293 -0.36(-0.42%)
May 22, 2014 84.57 87.79 84.57 86.66 1,882,911 +4.22(+5.12%)
May 21, 2014 81.41 83.23 81.28 82.44 1,709,992 +1.72(+2.13%)
May 20, 2014 81.45 81.49 80.49 80.72 1,027,754 -0.79(-0.97%)
May 19, 2014 81.40 81.84 80.97 81.51 1,008,044 -0.36(-0.44%)
May 16, 2014 82.33 83.22 81.53 81.88 1,108,002 +0.14(+0.17%)
May 15, 2014 82.52 83.06 78.62 81.74 3,111,887 -1.09(-1.32%)
May 14, 2014 82.79 83.63 82.71 82.83 523,490 -0.18(-0.22%)
May 13, 2014 83.54 85.07 82.86 83.01 928,711 -0.53(-0.63%)
May 12, 2014 83.66 85.16 83.37 83.54 1,149,895 +0.02(+0.03%)
May 09, 2014 84.17 84.57 82.65 83.51 1,144,382 -0.81(-0.96%)
May 08, 2014 83.91 85.86 83.47 84.33 957,495 +0.15(+0.18%)
May 07, 2014 83.83 84.26 82.08 84.18 1,051,669 +0.37(+0.44%)
May 06, 2014 84.94 85.23 83.68 83.80 551,321 -1.46(-1.71%)
May 05, 2014 85.42 86.05 84.23 85.26 806,595 -0.55(-0.64%)
May 02, 2014 85.00 86.50 84.75 85.81 1,438,683 +0.93(+1.09%)
May 01, 2014 83.97 85.22 83.19 84.88 1,333,754 +1.05(+1.25%)
Apr 30, 2014 82.72 83.96 82.48 83.83 1,045,282 +1.21(+1.47%)
Apr 29, 2014 82.03 83.14 81.90 82.62 1,125,343 +0.88(+1.08%)
Apr 28, 2014 82.50 82.65 80.85 81.73 1,344,890 -0.22(-0.27%)
Apr 25, 2014 82.50 83.00 81.48 81.96 583,751 -0.69(-0.84%)
Apr 24, 2014 82.33 83.18 80.78 82.65 990,117 +0.44(+0.53%)
Apr 23, 2014 82.34 83.02 82.06 82.21 621,836 -0.16(-0.19%)
Apr 22, 2014 82.85 83.36 82.32 82.37 815,333 -0.49(-0.59%)
Apr 21, 2014 82.74 83.52 82.00 82.86 674,064 -0.02(-0.02%)
Apr 17, 2014 85.26 82.87 82.87 82.87 1,218,780 -0.68(-0.82%)
Apr 16, 2014 83.56 84.39 82.81 83.56 927,368 +0.42(+0.51%)
Apr 15, 2014 84.38 84.41 81.79 83.14 1,345,363 -1.06(-1.25%)
Apr 14, 2014 84.74 84.97 83.52 84.19 920,906 +0.50(+0.59%)
Apr 11, 2014 84.20 84.92 83.00 83.70 933,480 -1.37(-1.61%)
Apr 10, 2014 87.25 88.01 84.78 85.07 1,096,458 -1.44(-1.66%)
Apr 09, 2014 85.89 86.74 85.03 86.50 658,418 +0.68(+0.79%)
Apr 08, 2014 85.52 85.99 84.62 85.83 978,784 +1.25(+1.48%)
Apr 07, 2014 86.08 86.85 84.04 84.57 1,215,032 -1.88(-2.18%)
Apr 04, 2014 88.70 88.85 86.15 86.45 1,579,308 -1.91(-2.17%)
Apr 03, 2014 88.22 88.58 87.96 88.37 1,191,797 +0.13(+0.15%)
Apr 02, 2014 88.25 88.89 87.97 88.23 1,400,983 +0.18(+0.21%)
Apr 01, 2014 87.49 88.50 87.22 88.05 1,718,031 +0.72(+0.82%)
Mar 31, 2014 87.87 88.27 86.04 87.34 1,669,247 -0.09(-0.10%)
Mar 28, 2014 86.65 88.08 86.07 87.43 2,702,419 +0.78(+0.89%)
Mar 27, 2014 84.11 88.59 83.71 86.65 5,018,778 +5.51(+6.79%)
Mar 26, 2014 82.70 83.55 80.32 81.14 1,743,725 -0.96(-1.17%)
Mar 25, 2014 82.39 82.91 81.09 82.10 904,522 +0.29(+0.35%)
Mar 24, 2014 83.16 83.52 81.06 81.81 2,010,030 -0.67(-0.81%)
Mar 21, 2014 83.89 84.14 82.48 82.48 2,745,916 -1.68(-2.00%)
Mar 20, 2014 83.73 84.22 83.04 84.16 1,196,570 -0.12(-0.14%)
Mar 19, 2014 83.75 84.45 83.38 84.27 976,159 +0.25(+0.29%)
Mar 18, 2014 83.16 84.51 83.12 84.03 1,461,394 +0.86(+1.03%)
Mar 17, 2014 81.68 83.19 81.35 83.17 1,378,043 +1.66(+2.03%)
Mar 14, 2014 80.68 81.61 80.38 81.51 1,055,861 +0.66(+0.82%)
Mar 13, 2014 80.39 81.74 79.89 80.85 1,402,004 +0.49(+0.62%)
Mar 12, 2014 80.15 80.61 79.41 80.36 1,738,981 -0.07(-0.09%)
Mar 11, 2014 80.69 81.06 79.89 80.43 917,311 -0.24(-0.30%)
Mar 10, 2014 81.46 81.85 80.25 80.67 1,133,407 -1.04(-1.27%)
Mar 07, 2014 81.26 82.09 80.61 81.71 876,941 +0.45(+0.55%)
Mar 06, 2014 80.48 81.52 80.26 81.26 762,568 +1.00(+1.24%)
Mar 05, 2014 81.02 81.02 79.96 80.26 885,713 -1.08(-1.33%)
Mar 04, 2014 79.49 81.39 79.29 81.35 1,111,203 +2.65(+3.37%)
Mar 03, 2014 77.72 79.29 77.51 78.70 794,639 -0.13(-0.17%)
Feb 28, 2014 78.97 79.65 78.38 78.83 1,027,934 -0.14(-0.18%)
Feb 27, 2014 78.76 79.49 77.97 78.97 1,453,108 +0.10(+0.13%)
Feb 26, 2014 78.35 80.05 78.28 78.87 1,411,842 +0.17(+0.22%)
Feb 25, 2014 77.56 79.06 77.56 78.70 1,557,092 +0.92(+1.18%)
Feb 24, 2014 78.20 78.39 77.59 77.78 1,780,357 -0.05(-0.06%)
Feb 21, 2014 78.53 78.62 77.46 77.83 3,079,846 +0.10(+0.13%)
Feb 20, 2014 77.45 78.42 76.91 77.73 2,475,981 +0.47(+0.61%)
Feb 19, 2014 73.32 77.68 73.16 77.26 14,796,705 +11.86(+18.14%)
Feb 18, 2014 65.73 66.12 65.30 65.40 1,249,216 -0.01(-0.01%)
Feb 14, 2014 65.38 65.41 65.41 65.41 1,745,079 -0.21(-0.31%)
Feb 13, 2014 64.68 65.82 64.68 65.61 2,058,885 +0.44(+0.67%)
Feb 12, 2014 65.72 65.72 64.62 65.18 1,325,855 -0.54(-0.83%)
Feb 11, 2014 65.55 66.51 65.28 65.72 2,241,726 +0.23(+0.35%)
Feb 10, 2014 65.46 66.01 64.78 65.49 1,519,974 +0.15(+0.23%)
Feb 07, 2014 66.36 67.06 64.99 65.34 2,029,141 +0.63(+0.97%)
Feb 06, 2014 63.39 64.77 62.63 64.71 1,285,608 +1.52(+2.40%)
Feb 05, 2014 61.98 63.39 61.43 63.20 2,627,828 +1.09(+1.75%)
Feb 04, 2014 62.70 63.57 62.04 62.11 2,944,210 -0.58(-0.92%)
Feb 03, 2014 65.86 65.86 62.33 62.68 2,985,198 -2.95(-4.49%)
Jan 31, 2014 65.46 66.55 65.39 65.63 3,131,202 -1.08(-1.62%)
Jan 30, 2014 65.77 66.76 65.55 66.71 1,879,629 +1.08(+1.65%)
Jan 29, 2014 65.59 66.05 65.08 65.63 1,915,659 -0.13(-0.20%)
Jan 28, 2014 64.90 65.78 64.90 65.76 2,474,451 +0.76(+1.18%)
Jan 27, 2014 63.31 65.55 63.15 64.99 3,494,506 +3.74(+6.11%)
Jan 24, 2014 62.00 62.22 61.15 61.25 1,686,598 -1.09(-1.75%)
Jan 23, 2014 61.97 62.37 61.64 62.35 1,515,777 +0.08(+0.13%)
Jan 22, 2014 62.19 62.48 61.70 62.26 917,462 +0.30(+0.49%)
Jan 21, 2014 62.32 62.49 61.57 61.96 1,706,254 -0.07(-0.12%)
Jan 17, 2014 60.32 62.03 62.03 62.03 1,941,741 +1.91(+3.17%)
Jan 16, 2014 60.17 60.45 59.41 60.13 905,716 -0.10(-0.16%)
Jan 15, 2014 59.77 60.38 59.37 60.22 1,533,012 +0.45(+0.76%)
Jan 14, 2014 57.49 59.90 57.29 59.77 2,528,849 +2.10(+3.64%)
Jan 13, 2014 58.62 58.89 57.16 57.67 2,263,720 -1.08(-1.83%)
Jan 10, 2014 60.68 60.87 58.73 58.75 2,638,866 -1.81(-2.99%)
Jan 09, 2014 61.15 62.26 60.21 60.56 3,795,462 -4.97(-7.58%)
Jan 08, 2014 65.73 65.74 65.20 65.53 661,996 -0.32(-0.49%)
Jan 07, 2014 65.35 65.92 64.71 65.85 1,062,757 +0.61(+0.93%)
Jan 06, 2014 65.28 65.95 64.81 65.24 1,242,005 +0.49(+0.76%)
Jan 03, 2014 64.92 65.69 64.55 64.75 723,966 +0.01(+0.01%)
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.