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

Signet Jewelers Ltd (NY: SIG )

101.80 +2.14 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 48.63 48.63 48.63 0 +0.54(+1.13%)
Dec 28, 2017 48.85 49.04 47.35 48.09 1,340,097 -0.61(-1.25%)
Dec 27, 2017 49.75 49.76 48.46 48.70 1,466,146 -0.95(-1.92%)
Dec 26, 2017 48.73 50.99 48.73 49.65 2,556,084 +0.98(+2.01%)
Dec 22, 2017 47.87 49.00 46.89 48.67 1,943,684 +0.73(+1.52%)
Dec 21, 2017 46.87 48.28 46.62 47.94 1,931,394 +1.41(+3.03%)
Dec 20, 2017 45.88 46.92 45.58 46.53 1,579,591 +0.74(+1.62%)
Dec 19, 2017 47.56 47.68 45.58 45.79 2,719,130 -1.44(-3.04%)
Dec 18, 2017 46.26 47.39 46.11 47.23 2,178,755 +1.01(+2.18%)
Dec 15, 2017 46.22 47.25 45.75 46.22 4,639,776 +0.42(+0.92%)
Dec 14, 2017 46.20 47.06 45.58 45.80 1,674,726 -0.54(-1.17%)
Dec 13, 2017 45.58 47.21 45.32 46.34 2,404,332 +0.75(+1.64%)
Dec 12, 2017 45.59 46.46 45.15 45.59 1,764,318 +0.22(+0.49%)
Dec 11, 2017 45.80 46.19 44.59 45.37 1,763,262 -0.40(-0.86%)
Dec 08, 2017 43.94 46.08 43.94 45.76 2,808,532 +1.64(+3.72%)
Dec 07, 2017 43.86 45.40 43.75 44.12 1,598,019 +0.34(+0.77%)
Dec 06, 2017 43.45 44.37 43.28 43.79 2,003,150 +0.42(+0.97%)
Dec 05, 2017 42.97 43.71 42.20 43.37 2,282,610 +0.26(+0.60%)
Dec 04, 2017 44.35 45.21 43.91 43.11 3,924,601 -1.60(-3.58%)
Dec 01, 2017 45.27 46.13 44.51 44.71 3,174,140 -0.26(-0.57%)
Nov 30, 2017 44.36 46.09 44.36 44.96 6,051,744 -0.08(-0.17%)
Nov 29, 2017 45.42 46.32 43.56 45.04 3,733,506 -0.61(-1.34%)
Nov 28, 2017 44.59 45.74 43.86 45.65 3,394,861 +0.72(+1.61%)
Nov 27, 2017 43.21 45.15 42.44 44.93 4,900,469 +2.11(+4.92%)
Nov 24, 2017 45.56 45.63 42.42 42.82 4,374,417 -2.76(-6.06%)
Nov 22, 2017 46.06 49.77 44.97 45.58 12,071,411 +0.19(+0.42%)
Nov 21, 2017 50.73 52.51 45.15 45.39 21,633,064 -19.82(-30.39%)
Nov 20, 2017 65.90 66.13 64.85 65.22 3,282,613 -0.64(-0.97%)
Nov 17, 2017 64.45 67.02 64.16 65.85 3,312,781 +2.05(+3.21%)
Nov 16, 2017 63.59 64.15 61.77 63.81 2,079,140 +0.37(+0.58%)
Nov 15, 2017 61.91 64.96 61.38 63.44 3,113,016 +1.17(+1.88%)
Nov 14, 2017 59.19 62.58 59.18 62.27 3,064,630 +2.51(+4.20%)
Nov 13, 2017 60.81 61.60 59.02 59.76 1,733,502 -1.13(-1.86%)
Nov 10, 2017 60.86 62.52 60.15 60.89 1,565,768 -0.03(-0.06%)
Nov 09, 2017 57.70 61.26 57.45 60.92 2,942,845 +3.06(+5.29%)
Nov 08, 2017 57.35 58.50 56.95 57.86 1,281,210 +0.40(+0.69%)
Nov 07, 2017 58.12 58.99 56.74 57.47 1,682,998 -0.58(-0.99%)
Nov 06, 2017 56.01 58.59 55.59 58.04 1,903,322 +1.81(+3.23%)
Nov 03, 2017 57.07 57.43 55.89 56.23 2,308,862 -0.86(-1.51%)
Nov 02, 2017 57.18 58.42 56.32 57.09 1,933,290 -0.07(-0.12%)
Nov 01, 2017 57.01 58.66 56.18 57.16 2,005,622 +0.77(+1.37%)
Oct 31, 2017 55.28 56.67 54.99 56.38 1,649,562 +1.04(+1.88%)
Oct 30, 2017 56.86 56.86 55.31 55.34 1,474,692 -2.06(-3.60%)
Oct 27, 2017 56.38 57.47 54.78 57.41 1,481,503 +0.79(+1.40%)
Oct 26, 2017 56.17 56.70 55.31 56.62 1,060,246 +0.56(+1.00%)
Oct 25, 2017 56.76 56.92 54.87 56.06 1,224,865 -0.87(-1.53%)
Oct 24, 2017 56.06 57.02 55.54 56.93 1,516,398 +1.13(+2.02%)
Oct 23, 2017 56.30 58.49 55.66 55.80 2,427,175 -0.65(-1.15%)
Oct 20, 2017 54.25 56.59 54.25 56.45 2,637,383 +2.61(+4.85%)
Oct 19, 2017 52.37 54.23 52.29 53.84 1,616,929 +1.25(+2.38%)
Oct 18, 2017 52.52 53.59 52.29 52.59 1,209,552 +0.23(+0.44%)
Oct 17, 2017 51.99 52.89 51.99 52.36 1,240,815 +0.50(+0.96%)
Oct 16, 2017 51.37 52.39 51.37 51.86 1,202,517 +0.50(+0.98%)
Oct 13, 2017 52.77 53.16 51.26 51.36 1,878,031 -1.35(-2.57%)
Oct 12, 2017 54.53 54.62 52.38 52.71 2,545,506 -2.14(-3.90%)
Oct 11, 2017 56.73 57.08 54.73 54.85 1,421,034 -2.02(-3.55%)
Oct 10, 2017 56.02 57.84 55.89 56.87 1,073,368 +0.76(+1.36%)
Oct 09, 2017 57.82 57.90 55.79 56.11 877,620 -1.51(-2.61%)
Oct 06, 2017 57.68 58.39 57.54 57.62 1,134,308 -0.28(-0.49%)
Oct 05, 2017 57.26 58.16 56.19 57.90 1,168,591 +0.66(+1.15%)
Oct 04, 2017 57.77 57.96 56.89 57.24 1,450,353 -0.64(-1.11%)
Oct 03, 2017 56.70 57.98 56.07 57.88 1,380,929 +1.28(+2.27%)
Oct 02, 2017 57.16 57.28 55.46 56.60 1,236,819 -0.36(-0.63%)
Sep 29, 2017 57.66 57.97 56.93 56.96 880,013 -0.47(-0.82%)
Sep 28, 2017 57.01 57.97 56.71 57.43 1,002,283 +0.47(+0.83%)
Sep 27, 2017 56.07 57.22 55.79 56.96 1,793,717 +0.94(+1.68%)
Sep 26, 2017 55.87 56.78 55.80 56.01 1,579,662 -0.21(-0.37%)
Sep 25, 2017 55.11 56.36 54.92 56.22 1,278,805 +1.11(+2.02%)
Sep 22, 2017 55.04 55.36 54.72 55.11 887,904 -0.16(-0.29%)
Sep 21, 2017 55.55 56.16 54.97 55.27 1,264,262 -0.28(-0.51%)
Sep 20, 2017 57.73 57.73 55.31 55.55 2,320,812 -1.87(-3.26%)
Sep 19, 2017 57.82 57.99 56.14 57.43 1,836,716 -0.34(-0.59%)
Sep 18, 2017 59.87 59.87 57.72 57.77 1,535,380 -1.93(-3.23%)
Sep 15, 2017 58.71 60.12 58.20 59.69 3,158,639 +0.74(+1.26%)
Sep 14, 2017 58.82 59.45 57.08 58.95 2,017,903 +0.13(+0.22%)
Sep 13, 2017 58.37 59.34 58.37 58.82 1,626,101 +0.37(+0.63%)
Sep 12, 2017 57.01 59.07 56.52 58.45 2,527,983 +1.76(+3.11%)
Sep 11, 2017 56.25 57.16 56.05 56.69 1,716,130 +0.64(+1.15%)
Sep 08, 2017 55.95 56.44 55.27 56.05 1,377,545 +0.51(+0.92%)
Sep 07, 2017 56.43 56.60 55.06 55.54 1,845,658 -0.67(-1.19%)
Sep 06, 2017 55.61 56.46 55.24 56.20 1,741,705 +0.95(+1.72%)
Sep 05, 2017 55.09 55.45 53.88 55.25 1,989,392 +0.17(+0.31%)
Sep 01, 2017 54.11 55.25 53.75 55.08 1,772,137 +1.10(+2.05%)
Aug 31, 2017 54.16 54.65 53.49 53.98 1,604,195 +0.13(+0.24%)
Aug 30, 2017 53.51 54.47 53.37 53.85 1,590,197 +0.13(+0.24%)
Aug 29, 2017 53.24 53.99 52.13 53.72 2,199,503 +0.07(+0.13%)
Aug 28, 2017 54.51 54.93 52.94 53.65 2,780,005 +0.01(+0.02%)
Aug 25, 2017 53.06 55.82 52.48 53.64 6,512,189 +1.83(+3.53%)
Aug 24, 2017 53.31 54.77 51.28 51.81 14,559,253 +7.40(+16.67%)
Aug 23, 2017 44.52 45.32 43.72 44.41 3,517,433 -0.22(-0.50%)
Aug 22, 2017 45.31 45.72 44.37 44.63 2,067,183 -0.57(-1.27%)
Aug 21, 2017 45.95 46.21 44.89 45.21 1,751,069 -0.66(-1.44%)
Aug 18, 2017 46.01 46.58 45.13 45.86 1,364,219 -0.44(-0.94%)
Aug 17, 2017 45.97 48.38 44.94 46.30 2,369,604 +0.18(+0.39%)
Aug 16, 2017 46.16 46.49 45.21 46.12 1,587,778 +0.27(+0.60%)
Aug 15, 2017 48.06 48.06 45.49 45.85 2,985,395 -2.34(-4.85%)
Aug 14, 2017 48.88 49.30 48.02 48.18 1,411,754 -0.21(-0.42%)
Aug 11, 2017 47.43 48.95 47.17 48.39 1,726,235 +0.76(+1.60%)
Aug 10, 2017 50.88 50.97 46.99 47.63 2,495,867 -3.94(-7.63%)
Aug 09, 2017 52.57 53.24 50.99 51.56 1,808,163 -1.50(-2.82%)
Aug 08, 2017 52.84 53.78 51.98 53.06 1,380,928 +0.03(+0.05%)
Aug 07, 2017 53.09 51.39 53.04 1,014,571 +0.95(+1.82%)
Aug 04, 2017 51.44 52.38 51.44 52.09 1,223,232 +0.80(+1.55%)
Aug 03, 2017 50.16 51.65 50.09 51.29 1,033,652 +0.90(+1.78%)
Aug 02, 2017 52.13 52.46 50.18 50.39 928,483 -2.15(-4.09%)
Aug 01, 2017 52.36 52.82 51.43 52.54 837,081 +0.20(+0.38%)
Jul 31, 2017 52.75 52.75 51.75 52.34 761,044 -0.30(-0.57%)
Jul 28, 2017 53.28 53.56 52.13 52.64 810,549 -0.70(-1.32%)
Jul 27, 2017 52.21 53.40 51.96 53.34 1,354,068 +1.23(+2.36%)
Jul 26, 2017 52.43 52.51 51.07 52.11 1,185,090 -0.23(-0.44%)
Jul 25, 2017 49.83 52.55 49.81 52.34 2,352,827 +2.72(+5.49%)
Jul 24, 2017 49.83 50.36 48.95 49.62 1,022,118 -0.41(-0.82%)
Jul 21, 2017 50.17 50.32 49.58 50.03 838,167 -0.03(-0.05%)
Jul 20, 2017 50.01 50.86 49.41 50.05 1,267,139 +0.31(+0.62%)
Jul 19, 2017 49.08 50.06 48.65 49.75 1,291,374 +1.12(+2.29%)
Jul 18, 2017 49.89 50.32 47.86 48.63 2,103,290 -1.23(-2.48%)
Jul 17, 2017 50.80 51.67 49.73 49.87 2,185,758 -1.12(-2.20%)
Jul 14, 2017 51.64 52.24 50.96 50.99 1,990,448 -0.55(-1.06%)
Jul 13, 2017 50.56 51.75 50.43 51.53 1,588,557 +1.22(+2.42%)
Jul 12, 2017 51.31 51.66 50.27 50.32 1,352,920 -0.87(-1.70%)
Jul 11, 2017 51.93 51.93 50.26 51.19 1,983,002 -0.70(-1.35%)
Jul 10, 2017 52.65 52.65 51.17 51.88 1,371,811 -0.95(-1.79%)
Jul 07, 2017 52.35 53.01 51.76 52.83 1,520,332 +0.40(+0.76%)
Jul 06, 2017 54.17 54.57 52.21 52.43 1,722,892 -2.15(-3.93%)
Jul 05, 2017 54.00 54.74 53.10 54.57 1,433,968 +0.47(+0.87%)
Jul 03, 2017 54.44 54.83 53.30 54.11 1,235,936 +0.26(+0.47%)
Jun 30, 2017 54.23 54.33 53.07 53.85 1,526,464 -0.39(-0.72%)
Jun 29, 2017 53.86 55.76 53.08 54.24 1,889,342 +0.55(+1.03%)
Jun 28, 2017 53.83 54.43 53.55 53.69 2,408,894 +0.04(+0.08%)
Jun 27, 2017 51.30 54.25 51.30 53.65 2,847,638 +2.34(+4.56%)
Jun 26, 2017 49.75 51.51 49.42 51.30 1,351,376 +1.57(+3.15%)
Jun 23, 2017 48.27 49.80 47.46 49.74 3,211,991 +1.22(+2.51%)
Jun 22, 2017 47.97 48.90 47.32 48.52 1,540,916 +0.66(+1.39%)
Jun 21, 2017 50.62 50.67 47.36 47.86 2,729,896 -2.81(-5.55%)
Jun 20, 2017 51.82 52.02 50.61 50.67 2,420,054 -1.15(-2.22%)
Jun 19, 2017 51.53 52.00 51.12 51.82 2,158,381 +0.35(+0.68%)
Jun 16, 2017 50.85 51.47 49.55 51.47 2,571,868 +0.45(+0.88%)
Jun 15, 2017 50.96 51.48 50.28 51.01 2,148,995 -0.05(-0.10%)
Jun 14, 2017 50.56 51.22 49.66 51.07 2,452,463 +0.69(+1.37%)
Jun 13, 2017 50.97 51.67 50.27 50.38 3,439,129 -0.62(-1.22%)
Jun 12, 2017 50.65 52.03 50.14 51.00 3,284,596 +0.34(+0.67%)
Jun 09, 2017 48.61 51.37 48.56 50.66 3,522,997 +2.15(+4.42%)
Jun 08, 2017 49.56 47.79 48.51 2,859,536 +0.73(+1.53%)
Jun 07, 2017 46.19 48.47 45.94 47.78 4,196,175 +1.84(+4.00%)
Jun 06, 2017 44.21 46.31 43.44 45.94 3,706,620 +0.92(+2.04%)
Jun 05, 2017 44.98 45.34 44.78 45.02 2,925,562 -0.12(-0.26%)
Jun 02, 2017 44.42 45.43 44.13 45.14 2,677,258 +0.51(+1.14%)
Jun 01, 2017 41.15 45.05 40.98 44.63 6,043,118 +3.67(+8.96%)
May 31, 2017 40.75 41.06 39.25 40.96 4,772,909 +0.19(+0.46%)
May 30, 2017 41.87 42.24 40.46 40.77 5,508,991 -1.22(-2.90%)
May 26, 2017 42.70 43.39 40.96 41.99 5,803,544 -0.84(-1.97%)
May 25, 2017 47.05 47.71 42.41 42.83 10,975,144 -3.60(-7.76%)
May 24, 2017 47.19 47.65 45.01 46.43 5,145,330 -3.28(-6.59%)
May 23, 2017 50.84 50.98 49.67 49.71 1,438,043 -1.18(-2.33%)
May 22, 2017 49.83 51.17 49.59 50.90 1,699,343 +0.95(+1.91%)
May 19, 2017 50.46 51.01 49.60 49.94 1,618,198 -0.58(-1.15%)
May 18, 2017 50.31 51.59 50.31 50.52 1,318,173 +0.37(+0.73%)
May 17, 2017 49.83 50.67 49.28 50.15 2,249,917 +0.32(+0.65%)
May 16, 2017 51.22 51.22 49.56 49.83 1,558,743 -1.42(-2.77%)
May 15, 2017 51.25 51.76 50.74 51.25 1,527,512 +0.05(+0.10%)
May 12, 2017 52.22 52.22 50.98 51.20 1,210,429 -1.32(-2.51%)
May 11, 2017 53.33 53.50 51.61 52.52 1,250,817 -1.16(-2.16%)
May 10, 2017 55.29 55.29 53.35 53.68 1,558,780 -1.63(-2.94%)
May 09, 2017 54.97 55.71 54.51 55.31 764,771 +0.42(+0.76%)
May 08, 2017 55.52 55.60 54.82 54.89 836,531 -0.47(-0.85%)
May 05, 2017 54.62 56.34 53.86 55.36 1,578,688 +0.95(+1.74%)
May 04, 2017 55.58 55.66 54.40 54.41 605,996 -0.95(-1.71%)
May 03, 2017 55.93 56.52 55.14 55.36 824,203 -0.57(-1.02%)
May 02, 2017 55.70 56.15 55.25 55.93 1,189,669 +0.24(+0.43%)
May 01, 2017 56.16 57.10 55.61 55.69 1,442,378 -0.37(-0.67%)
Apr 28, 2017 56.50 56.77 55.43 56.06 1,068,974 -0.37(-0.65%)
Apr 27, 2017 57.26 57.34 56.17 56.43 674,331 -0.89(-1.56%)
Apr 26, 2017 56.69 57.89 56.54 57.32 740,451 +0.65(+1.14%)
Apr 25, 2017 56.26 56.87 55.95 56.68 971,424 +0.65(+1.17%)
Apr 24, 2017 56.86 57.08 55.97 56.02 694,511 -0.03(-0.06%)
Apr 21, 2017 57.10 57.40 55.93 56.06 842,241 -1.08(-1.88%)
Apr 20, 2017 56.48 57.27 56.19 57.13 809,215 +1.05(+1.87%)
Apr 19, 2017 56.15 56.63 55.91 56.08 733,193 +0.26(+0.47%)
Apr 18, 2017 56.63 56.81 55.46 55.82 1,058,433 -0.90(-1.58%)
Apr 17, 2017 56.77 56.93 56.22 56.72 807,857 +0.21(+0.37%)
Apr 13, 2017 56.78 57.02 56.24 56.51 780,762 -0.32(-0.57%)
Apr 12, 2017 57.53 57.53 56.47 56.83 828,007 -0.77(-1.34%)
Apr 11, 2017 58.09 58.32 56.76 57.60 827,788 -0.58(-0.99%)
Apr 10, 2017 57.98 59.16 57.68 58.18 950,248 +0.39(+0.67%)
Apr 07, 2017 57.12 58.07 56.82 57.79 900,956 +0.58(+1.01%)
Apr 06, 2017 56.74 57.96 56.63 57.21 1,201,395 +0.87(+1.55%)
Apr 05, 2017 56.38 57.40 56.13 56.34 1,306,673 +0.21(+0.38%)
Apr 04, 2017 57.42 57.64 55.66 56.13 1,756,182 -1.59(-2.75%)
Apr 03, 2017 58.78 58.79 57.04 57.71 1,790,326 -1.00(-1.70%)
Mar 31, 2017 59.83 60.23 58.67 58.71 1,954,647 -1.19(-1.98%)
Mar 30, 2017 59.92 60.49 59.21 59.90 1,090,775 -0.31(-0.51%)
Mar 29, 2017 60.02 60.86 59.70 60.20 1,217,312 +0.48(+0.81%)
Mar 28, 2017 59.03 59.81 58.61 59.72 1,272,336 +0.68(+1.15%)
Mar 27, 2017 57.26 59.99 57.19 59.04 2,454,218 +1.18(+2.04%)
Mar 24, 2017 57.76 58.26 56.77 57.86 1,453,479 +0.03(+0.04%)
Mar 23, 2017 57.34 58.31 56.88 57.84 1,404,401 +0.64(+1.11%)
Mar 22, 2017 56.27 57.36 55.35 57.20 1,703,045 +0.83(+1.47%)
Mar 21, 2017 57.61 57.75 56.02 56.37 1,834,810 -0.84(-1.47%)
Mar 20, 2017 57.85 58.06 56.85 57.21 1,090,022 -0.64(-1.10%)
Mar 17, 2017 58.84 59.55 57.20 57.85 2,274,480 -0.52(-0.89%)
Mar 16, 2017 57.85 58.63 57.61 58.36 1,082,097 +0.42(+0.73%)
Mar 15, 2017 57.72 58.19 57.22 57.94 1,176,523 +0.45(+0.78%)
Mar 14, 2017 58.33 58.47 57.47 57.49 1,484,509 -0.72(-1.24%)
Mar 13, 2017 59.27 59.27 57.76 58.21 2,271,140 -0.96(-1.62%)
Mar 10, 2017 59.53 62.64 59.08 59.17 4,954,691 -0.18(-0.30%)
Mar 09, 2017 53.30 59.85 53.19 59.35 9,109,661 +4.76(+8.73%)
Mar 08, 2017 53.56 54.65 53.40 54.58 2,465,997 +0.97(+1.82%)
Mar 07, 2017 54.82 55.08 52.63 53.61 3,562,049 -1.99(-3.58%)
Mar 06, 2017 54.46 55.82 53.02 55.60 4,307,365 +0.86(+1.58%)
Mar 03, 2017 55.86 56.26 53.23 54.74 3,910,067 -1.17(-2.09%)
Mar 02, 2017 54.99 55.91 54.11 55.91 2,242,155 +0.92(+1.66%)
Mar 01, 2017 54.08 55.99 53.17 54.99 5,059,911 +1.09(+2.03%)
Feb 28, 2017 58.63 59.12 53.61 53.90 13,351,211 -7.87(-12.75%)
Feb 27, 2017 62.51 63.35 61.70 61.77 1,002,309 -0.78(-1.25%)
Feb 24, 2017 61.36 63.24 61.07 62.55 1,760,519 +1.20(+1.96%)
Feb 23, 2017 62.44 62.84 61.31 61.35 1,491,872 -1.04(-1.67%)
Feb 22, 2017 63.16 63.31 61.93 62.39 941,835 -0.75(-1.18%)
Feb 21, 2017 63.07 64.05 62.31 63.14 1,430,098 +0.49(+0.78%)
Feb 17, 2017 62.64 62.64 62.64 0 +0.36(+0.59%)
Feb 16, 2017 63.65 64.23 62.15 62.28 1,032,066 -1.67(-2.61%)
Feb 15, 2017 63.25 64.16 62.72 63.95 1,057,041 +0.70(+1.11%)
Feb 14, 2017 61.87 63.97 61.87 63.25 1,202,792 +1.29(+2.08%)
Feb 13, 2017 62.30 62.46 61.45 61.96 1,050,618 +0.18(+0.29%)
Feb 10, 2017 62.50 62.78 61.15 61.78 1,723,179 -0.62(-0.99%)
Feb 09, 2017 61.41 62.82 61.36 62.40 2,209,935 +0.99(+1.61%)
Feb 08, 2017 60.86 61.55 60.00 61.41 2,305,904 +0.42(+0.69%)
Feb 07, 2017 62.97 63.53 60.93 60.98 2,342,269 -1.79(-2.85%)
Feb 06, 2017 64.60 64.73 62.26 62.77 3,810,193 -1.90(-2.94%)
Feb 03, 2017 64.98 65.61 64.59 64.67 1,160,161 +0.15(+0.24%)
Feb 02, 2017 65.48 65.48 64.22 64.52 1,421,457 -0.75(-1.16%)
Feb 01, 2017 65.42 66.59 65.14 65.27 1,782,608 -0.56(-0.85%)
Jan 31, 2017 66.67 67.07 64.69 65.83 2,498,092 -1.26(-1.88%)
Jan 30, 2017 67.69 67.92 66.31 67.09 963,367 -0.70(-1.04%)
Jan 27, 2017 69.45 69.45 67.75 67.80 927,290 -1.66(-2.39%)
Jan 26, 2017 70.46 70.93 69.42 69.46 730,138 -0.87(-1.24%)
Jan 25, 2017 70.07 71.41 69.94 70.33 1,404,656 +0.43(+0.62%)
Jan 24, 2017 68.78 70.07 68.31 69.90 985,491 +1.54(+2.25%)
Jan 23, 2017 68.03 68.46 67.61 68.36 860,768 +0.16(+0.24%)
Jan 20, 2017 68.48 69.24 67.87 68.20 995,105 -0.04(-0.06%)
Jan 19, 2017 69.26 69.67 67.89 68.24 879,175 -1.06(-1.54%)
Jan 18, 2017 68.63 69.33 67.31 69.31 1,570,948 +0.74(+1.08%)
Jan 17, 2017 68.17 70.27 68.03 68.56 1,936,141 +0.31(+0.46%)
Jan 13, 2017 68.25 68.25 68.25 0 -3.02(-4.24%)
Jan 12, 2017 71.08 72.96 70.58 71.28 4,410,853 -0.29(-0.40%)
Jan 11, 2017 68.99 72.07 68.86 71.56 4,866,203 -2.33(-3.16%)
Jan 10, 2017 72.63 74.34 72.38 73.90 1,328,153 +1.13(+1.56%)
Jan 09, 2017 74.22 74.44 72.03 72.76 1,543,528 -1.77(-2.38%)
Jan 06, 2017 74.36 74.80 73.61 74.54 1,344,537 +0.21(+0.28%)
Jan 05, 2017 79.80 79.80 73.79 74.33 3,260,165 -6.47(-8.01%)
Jan 04, 2017 80.58 81.44 80.34 80.80 1,243,649 +0.58(+0.73%)
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.