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

Signet Jewelers Ltd (NY: SIG )

100.13 -1.32 (-1.30%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2016 101.95 104.97 101.49 104.39 2,598,995 +0.95(+0.92%)
Dec 31, 2015 101.67 103.44 103.44 103.44 2,046,767 +1.61(+1.58%)
Dec 30, 2015 101.77 102.17 100.61 101.83 911,408 -0.12(-0.12%)
Dec 29, 2015 101.67 102.68 101.37 101.95 1,103,224 +0.86(+0.85%)
Dec 28, 2015 100.36 101.95 100.07 101.09 1,487,679 +1.05(+1.05%)
Dec 24, 2015 101.29 100.05 100.05 100.05 605,205 -1.88(-1.85%)
Dec 23, 2015 101.54 103.43 101.34 101.93 1,359,724 +0.98(+0.97%)
Dec 22, 2015 98.41 101.81 97.01 100.95 1,950,177 +2.72(+2.77%)
Dec 21, 2015 96.37 99.22 95.98 98.23 1,433,279 +2.09(+2.17%)
Dec 18, 2015 96.61 97.84 96.07 96.14 1,337,656 -1.21(-1.25%)
Dec 17, 2015 97.89 98.46 97.27 97.36 1,228,358 -0.48(-0.50%)
Dec 16, 2015 98.65 100.02 96.90 97.84 1,585,521 +0.01(+0.01%)
Dec 15, 2015 98.41 98.58 96.84 97.83 1,618,330 +0.17(+0.17%)
Dec 14, 2015 97.67 98.34 96.28 97.67 1,585,387 -0.47(-0.48%)
Dec 11, 2015 100.80 101.44 97.52 98.13 2,166,021 -3.43(-3.38%)
Dec 10, 2015 101.50 103.01 100.32 101.56 1,836,738 +0.35(+0.35%)
Dec 09, 2015 103.69 104.94 100.26 101.21 2,698,886 -3.21(-3.08%)
Dec 08, 2015 105.66 106.59 103.93 104.42 1,557,747 -2.18(-2.05%)
Dec 07, 2015 108.31 108.74 105.91 106.61 1,700,049 -2.13(-1.96%)
Dec 04, 2015 107.22 109.26 106.23 108.74 1,309,514 +1.73(+1.62%)
Dec 03, 2015 108.63 109.41 106.37 107.01 1,649,921 -1.24(-1.14%)
Dec 02, 2015 109.34 110.82 107.76 108.24 1,499,269 -1.34(-1.22%)
Dec 01, 2015 110.53 110.96 107.47 109.58 3,911,136 -0.29(-0.27%)
Nov 30, 2015 110.95 111.22 108.34 109.87 1,616,157 -1.38(-1.24%)
Nov 27, 2015 113.13 113.59 110.50 111.25 596,954 -1.96(-1.74%)
Nov 25, 2015 112.53 113.22 113.22 113.22 1,030,200 +0.42(+0.37%)
Nov 24, 2015 113.27 115.23 110.14 112.80 5,506,703 -4.82(-4.10%)
Nov 23, 2015 115.24 118.73 115.08 117.62 2,466,532 +2.55(+2.22%)
Nov 20, 2015 117.79 118.70 114.68 115.07 2,132,827 -1.77(-1.51%)
Nov 19, 2015 117.91 117.91 115.41 116.83 892,785 -0.74(-0.63%)
Nov 18, 2015 115.75 118.16 114.78 117.57 1,152,153 +2.23(+1.94%)
Nov 17, 2015 116.83 117.24 114.28 115.33 1,000,194 -0.61(-0.53%)
Nov 16, 2015 113.91 115.94 112.99 115.94 789,373 +1.86(+1.63%)
Nov 13, 2015 117.17 117.35 112.38 114.08 1,848,922 -3.95(-3.34%)
Nov 12, 2015 120.92 123.55 117.87 118.03 823,637 -3.28(-2.70%)
Nov 11, 2015 125.11 125.86 121.15 121.31 738,163 -3.91(-3.12%)
Nov 10, 2015 122.70 125.50 122.48 125.21 795,532 +2.41(+1.96%)
Nov 09, 2015 122.53 123.28 120.03 122.80 865,254 +0.18(+0.14%)
Nov 06, 2015 123.26 123.97 120.96 122.63 539,817 -0.94(-0.76%)
Nov 05, 2015 124.48 125.18 122.64 123.56 416,756 -0.37(-0.30%)
Nov 04, 2015 124.01 125.06 123.30 123.93 508,831 +0.03(+0.03%)
Nov 03, 2015 124.38 124.52 123.09 123.90 720,555 -0.84(-0.68%)
Nov 02, 2015 126.16 126.22 123.55 124.74 792,150 -1.48(-1.17%)
Oct 30, 2015 125.87 127.33 124.57 126.22 571,284 +0.31(+0.25%)
Oct 29, 2015 125.19 126.27 124.52 125.91 617,546 +1.10(+0.88%)
Oct 28, 2015 123.49 125.23 122.85 124.81 705,316 +1.48(+1.20%)
Oct 27, 2015 123.11 123.54 121.72 123.33 435,828 -0.07(-0.05%)
Oct 26, 2015 121.00 123.77 120.41 123.40 697,605 +2.52(+2.09%)
Oct 23, 2015 123.85 123.94 120.61 120.88 1,359,944 -2.36(-1.92%)
Oct 22, 2015 123.33 124.78 122.66 123.24 920,794 +1.04(+0.85%)
Oct 21, 2015 121.96 122.81 120.97 122.20 994,552 +0.40(+0.33%)
Oct 20, 2015 122.70 125.80 121.26 121.80 1,094,120 -0.18(-0.14%)
Oct 19, 2015 119.07 122.05 117.85 121.97 835,025 +2.57(+2.15%)
Oct 16, 2015 119.20 120.18 118.02 119.40 688,497 +1.12(+0.95%)
Oct 15, 2015 118.05 119.49 117.38 118.28 931,344 +0.61(+0.52%)
Oct 14, 2015 118.87 119.68 117.19 117.67 537,242 -1.45(-1.22%)
Oct 13, 2015 120.48 121.21 118.83 119.12 543,184 -1.75(-1.45%)
Oct 12, 2015 119.45 122.51 119.29 120.88 1,013,152 +1.47(+1.23%)
Oct 09, 2015 118.34 119.89 117.04 119.41 883,599 +0.89(+0.75%)
Oct 08, 2015 115.12 119.01 115.12 118.51 884,854 +3.03(+2.63%)
Oct 07, 2015 114.76 115.55 112.99 115.48 931,304 +1.80(+1.58%)
Oct 06, 2015 115.42 116.16 112.79 113.69 635,248 -1.79(-1.55%)
Oct 05, 2015 114.86 115.83 114.07 115.47 728,502 +1.54(+1.35%)
Oct 02, 2015 111.79 113.95 110.18 113.94 761,982 +1.24(+1.10%)
Oct 01, 2015 114.19 114.36 111.64 112.70 763,576 -0.97(-0.85%)
Sep 30, 2015 112.89 114.41 111.29 113.67 983,456 +1.95(+1.74%)
Sep 29, 2015 115.00 115.97 110.87 111.72 1,371,969 -3.46(-3.00%)
Sep 28, 2015 116.52 117.65 113.63 115.18 703,732 -1.73(-1.48%)
Sep 25, 2015 119.16 119.30 115.99 116.91 599,523 -1.33(-1.12%)
Sep 24, 2015 117.35 118.60 116.38 118.24 874,510 -0.06(-0.05%)
Sep 23, 2015 115.53 119.19 115.53 118.30 1,183,061 +2.56(+2.21%)
Sep 22, 2015 114.26 116.03 113.85 115.73 625,898 +0.02(+0.01%)
Sep 21, 2015 115.06 115.97 113.84 115.72 491,237 +1.43(+1.25%)
Sep 18, 2015 113.71 115.93 113.55 114.29 1,126,296 -0.83(-0.72%)
Sep 17, 2015 115.90 117.29 114.81 115.11 580,817 -0.72(-0.62%)
Sep 16, 2015 114.58 116.03 113.85 115.83 618,615 +1.08(+0.95%)
Sep 15, 2015 115.80 115.92 113.98 114.75 841,402 -0.75(-0.65%)
Sep 14, 2015 116.04 116.50 114.62 115.50 470,297 -0.77(-0.66%)
Sep 11, 2015 114.55 116.33 113.88 116.27 499,446 +1.10(+0.96%)
Sep 10, 2015 114.99 116.24 114.46 115.17 868,653 +0.20(+0.17%)
Sep 09, 2015 117.85 118.64 114.66 114.97 529,619 -1.76(-1.51%)
Sep 08, 2015 114.54 117.29 114.49 116.73 724,824 +2.72(+2.39%)
Sep 04, 2015 114.07 114.00 114.00 114.00 744,298 -0.53(-0.46%)
Sep 03, 2015 115.55 116.80 113.91 114.53 951,893 -0.77(-0.67%)
Sep 02, 2015 113.24 115.33 111.75 115.30 823,837 +3.37(+3.01%)
Sep 01, 2015 113.35 114.25 111.19 111.93 1,712,069 -3.30(-2.86%)
Aug 31, 2015 116.34 119.35 115.22 115.23 1,448,337 -1.39(-1.19%)
Aug 28, 2015 116.83 118.23 114.76 116.62 1,271,885 +0.70(+0.60%)
Aug 27, 2015 111.33 116.82 109.90 115.92 3,042,758 +14.64(+14.45%)
Aug 26, 2015 99.84 101.35 97.21 101.28 1,802,591 +3.11(+3.17%)
Aug 25, 2015 101.00 102.19 98.11 98.16 1,005,850 -1.85(-1.85%)
Aug 24, 2015 100.50 102.47 97.18 100.01 1,769,016 -2.80(-2.72%)
Aug 21, 2015 103.97 104.53 102.18 102.81 1,025,740 -2.21(-2.11%)
Aug 20, 2015 105.23 106.51 104.99 105.02 1,352,496 -0.61(-0.58%)
Aug 19, 2015 104.42 106.52 103.28 105.63 1,414,734 +1.98(+1.91%)
Aug 18, 2015 102.86 104.47 101.99 103.65 592,073 +0.68(+0.66%)
Aug 17, 2015 100.93 103.12 100.75 102.97 511,391 +1.82(+1.80%)
Aug 14, 2015 100.67 101.97 100.15 101.15 610,939 +0.67(+0.66%)
Aug 13, 2015 100.06 101.24 99.75 100.49 567,851 +0.49(+0.49%)
Aug 12, 2015 99.36 100.14 98.41 99.99 581,424 -0.20(-0.20%)
Aug 11, 2015 100.59 101.09 99.85 100.19 578,288 -1.35(-1.33%)
Aug 10, 2015 101.40 101.95 100.85 101.55 493,769 +1.06(+1.05%)
Aug 07, 2015 100.14 100.74 99.56 100.49 371,142 +0.24(+0.24%)
Aug 06, 2015 101.72 101.79 99.94 100.24 440,519 -1.61(-1.58%)
Aug 05, 2015 102.29 102.98 101.50 101.86 463,727 +0.38(+0.37%)
Aug 04, 2015 101.41 102.13 100.96 101.48 591,395 +0.18(+0.18%)
Aug 03, 2015 101.30 101.60 100.25 101.30 794,631 +0.08(+0.08%)
Jul 31, 2015 101.54 101.86 100.32 101.22 834,416 -0.53(-0.52%)
Jul 30, 2015 101.36 101.86 100.69 101.75 734,955 +0.24(+0.24%)
Jul 29, 2015 100.84 102.18 100.60 101.50 1,075,645 +0.76(+0.75%)
Jul 28, 2015 99.36 101.20 98.75 100.75 20,142,610 +1.88(+1.90%)
Jul 27, 2015 101.28 101.64 98.61 98.87 1,724,319 -2.02(-2.00%)
Jul 24, 2015 102.77 103.14 100.65 100.89 355,851 -2.04(-1.98%)
Jul 23, 2015 103.13 104.45 102.65 102.93 651,785 -0.17(-0.17%)
Jul 22, 2015 102.03 103.20 102.03 103.11 383,446 +0.62(+0.60%)
Jul 21, 2015 102.34 103.23 101.17 102.49 559,595 +0.26(+0.25%)
Jul 20, 2015 101.95 102.68 101.06 102.23 546,887 +0.31(+0.30%)
Jul 17, 2015 102.45 102.56 101.38 101.92 517,554 -0.50(-0.49%)
Jul 16, 2015 103.22 103.79 102.33 102.42 656,012 -0.57(-0.56%)
Jul 15, 2015 103.49 104.41 102.67 103.00 579,087 -0.56(-0.54%)
Jul 14, 2015 103.00 103.95 102.57 103.56 517,006 +0.64(+0.62%)
Jul 13, 2015 102.34 103.20 101.98 102.91 867,602 +1.52(+1.50%)
Jul 10, 2015 101.74 102.09 100.69 101.39 707,595 +0.76(+0.75%)
Jul 09, 2015 102.52 103.21 100.09 100.63 1,536,935 -0.84(-0.83%)
Jul 08, 2015 103.07 103.81 101.35 101.47 1,211,724 -2.73(-2.62%)
Jul 07, 2015 105.60 105.78 102.76 104.20 1,434,162 -1.03(-0.98%)
Jul 06, 2015 104.49 106.80 104.24 105.23 567,385 -0.37(-0.35%)
Jul 02, 2015 106.31 105.60 105.60 105.60 503,775 -0.37(-0.35%)
Jul 01, 2015 107.86 107.86 104.36 105.96 607,963 -0.92(-0.87%)
Jun 30, 2015 107.30 107.45 106.50 106.89 665,522 +0.43(+0.41%)
Jun 29, 2015 108.32 108.68 106.44 106.45 609,293 -2.55(-2.34%)
Jun 26, 2015 109.16 109.79 108.08 109.01 1,359,483 +0.27(+0.25%)
Jun 25, 2015 110.04 110.04 107.97 108.74 970,151 +0.25(+0.23%)
Jun 24, 2015 111.01 111.01 107.87 108.49 811,987 -2.45(-2.21%)
Jun 23, 2015 110.78 111.68 110.38 110.94 555,299 +0.42(+0.38%)
Jun 22, 2015 110.92 111.62 109.85 110.52 583,134 +0.91(+0.83%)
Jun 19, 2015 111.11 111.12 109.57 109.61 734,803 -1.43(-1.29%)
Jun 18, 2015 110.26 111.48 110.26 111.05 369,338 +0.76(+0.69%)
Jun 17, 2015 110.16 111.11 109.72 110.29 430,724 +0.50(+0.46%)
Jun 16, 2015 108.86 110.25 108.38 109.79 591,537 +0.96(+0.88%)
Jun 15, 2015 109.78 109.78 108.42 108.83 613,454 -0.52(-0.47%)
Jun 12, 2015 108.71 109.91 108.66 109.35 384,152 +0.50(+0.46%)
Jun 11, 2015 109.97 110.84 108.51 108.85 566,833 -0.62(-0.56%)
Jun 10, 2015 108.96 109.91 108.81 109.46 519,074 +0.70(+0.64%)
Jun 09, 2015 108.29 109.05 107.81 108.76 693,562 +0.98(+0.91%)
Jun 08, 2015 109.31 109.68 107.71 107.78 529,488 -1.41(-1.29%)
Jun 05, 2015 109.30 109.56 108.36 109.19 412,498 +0.07(+0.07%)
Jun 04, 2015 108.96 110.80 108.36 109.11 683,660 -0.88(-0.80%)
Jun 03, 2015 108.21 110.05 108.00 109.99 618,918 +1.71(+1.58%)
Jun 02, 2015 107.82 109.21 107.66 108.28 701,906 +0.19(+0.18%)
Jun 01, 2015 108.19 108.86 107.32 108.09 802,245 +0.29(+0.27%)
May 29, 2015 110.70 111.50 107.49 107.80 1,341,731 -2.54(-2.30%)
May 28, 2015 107.72 110.63 107.15 110.34 2,136,627 -0.67(-0.60%)
May 27, 2015 112.47 114.50 110.90 111.01 1,318,432 -1.08(-0.96%)
May 26, 2015 113.32 113.33 111.14 112.08 1,208,319 -1.81(-1.59%)
May 22, 2015 113.34 113.89 113.89 113.89 485,779 +0.20(+0.18%)
May 21, 2015 113.25 114.00 112.85 113.69 558,276 +0.38(+0.34%)
May 20, 2015 111.74 113.76 111.30 113.31 582,738 +1.83(+1.65%)
May 19, 2015 112.47 113.45 111.41 111.47 789,290 -0.33(-0.29%)
May 18, 2015 110.26 112.17 109.85 111.80 954,361 +0.76(+0.68%)
May 15, 2015 110.38 111.61 110.38 111.04 1,446,934 +0.35(+0.32%)
May 14, 2015 113.02 113.29 110.06 110.69 1,333,629 -2.03(-1.80%)
May 13, 2015 113.78 114.71 112.62 112.72 408,811 -1.04(-0.92%)
May 12, 2015 112.82 114.46 111.82 113.76 574,735 +0.38(+0.33%)
May 11, 2015 114.41 115.25 112.94 113.38 433,363 -1.02(-0.90%)
May 08, 2015 115.15 116.25 114.27 114.41 303,078 +0.76(+0.67%)
May 07, 2015 112.27 113.97 112.27 113.65 393,161 +1.24(+1.10%)
May 06, 2015 113.04 113.97 112.06 112.41 480,186 -0.68(-0.60%)
May 05, 2015 114.77 114.92 112.46 113.09 404,899 -1.62(-1.41%)
May 04, 2015 114.53 115.43 113.72 114.71 716,887 +0.69(+0.61%)
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.