Skip to main content

Signet Jewelers Ltd (NY: SIG )

100.07 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.05 65.63 62.23 62.56 317,486 -1.07(-1.68%)
Jul 29, 2021 63.32 65.15 63.23 63.63 379,225 +0.49(+0.77%)
Jul 28, 2021 64.01 64.77 61.96 63.15 454,274 -0.51(-0.81%)
Jul 27, 2021 65.01 66.20 62.14 63.66 528,997 -1.99(-3.03%)
Jul 26, 2021 65.62 66.50 64.18 65.65 339,772 +0.46(+0.70%)
Jul 23, 2021 65.89 65.89 63.65 65.19 442,635 +0.31(+0.48%)
Jul 22, 2021 66.48 66.48 63.07 64.88 477,717 -1.61(-2.42%)
Jul 21, 2021 64.19 67.20 64.10 66.49 558,937 +3.26(+5.15%)
Jul 20, 2021 61.37 64.22 60.24 63.23 835,503 +2.25(+3.69%)
Jul 19, 2021 62.73 63.87 60.31 60.99 1,015,355 -4.23(-6.48%)
Jul 16, 2021 69.04 69.74 64.94 65.21 691,998 -2.96(-4.34%)
Jul 15, 2021 69.82 70.06 66.54 68.17 704,487 -2.72(-3.84%)
Jul 14, 2021 73.56 74.66 70.73 70.90 514,236 -2.03(-2.78%)
Jul 13, 2021 74.19 74.55 71.77 72.92 546,251 -1.68(-2.25%)
Jul 12, 2021 73.22 75.60 71.87 74.60 398,224 +0.29(+0.39%)
Jul 09, 2021 72.73 75.59 72.73 74.31 548,883 +2.59(+3.61%)
Jul 08, 2021 71.35 72.95 68.47 71.72 746,039 -2.09(-2.84%)
Jul 07, 2021 74.71 75.50 72.02 73.81 550,583 -1.76(-2.32%)
Jul 06, 2021 76.80 77.20 73.00 75.57 549,627 -1.06(-1.38%)
Jul 02, 2021 77.07 77.73 75.74 76.63 432,087 -0.76(-0.98%)
Jul 01, 2021 78.64 79.52 76.82 77.38 574,998 -0.96(-1.23%)
Jun 30, 2021 73.86 78.55 73.86 78.34 686,880 +4.29(+5.79%)
Jun 29, 2021 75.89 76.59 73.80 74.06 586,195 -1.71(-2.25%)
Jun 28, 2021 76.20 76.28 74.14 75.76 794,581 +0.12(+0.15%)
Jun 25, 2021 77.66 80.49 75.56 75.65 3,584,622 -1.46(-1.90%)
Jun 24, 2021 77.09 77.77 75.46 77.11 816,267 +0.79(+1.03%)
Jun 23, 2021 73.43 76.79 72.91 76.33 747,083 +2.54(+3.44%)
Jun 22, 2021 72.80 76.08 72.27 73.79 1,085,143 +0.58(+0.79%)
Jun 21, 2021 71.22 73.75 70.64 73.20 947,073 +2.37(+3.34%)
Jun 18, 2021 71.24 72.58 70.37 70.84 1,362,894 -1.19(-1.66%)
Jun 17, 2021 73.97 74.90 70.15 72.03 1,053,350 -1.07(-1.46%)
Jun 16, 2021 71.79 73.61 69.34 73.10 982,707 +1.10(+1.52%)
Jun 15, 2021 73.58 74.19 69.74 72.00 966,505 -1.28(-1.75%)
Jun 14, 2021 72.49 74.44 71.08 73.28 1,493,210 +0.80(+1.10%)
Jun 11, 2021 66.76 72.52 66.21 72.49 2,842,087 +5.01(+7.43%)
Jun 10, 2021 63.52 72.53 63.03 67.47 7,832,543 +8.28(+13.99%)
Jun 09, 2021 59.58 60.56 57.77 59.19 1,074,664 -0.39(-0.65%)
Jun 08, 2021 57.00 60.39 56.38 59.58 1,019,536 +2.66(+4.67%)
Jun 07, 2021 57.40 58.84 55.70 56.92 1,090,993 -0.16(-0.29%)
Jun 04, 2021 58.70 59.45 56.16 57.09 507,711 -1.77(-3.01%)
Jun 03, 2021 60.54 60.54 57.47 58.86 543,401 -1.36(-2.25%)
Jun 02, 2021 61.27 61.27 58.70 60.22 764,750 -0.91(-1.49%)
Jun 01, 2021 59.03 62.10 58.76 61.13 836,891 +2.39(+4.06%)
May 28, 2021 61.09 61.09 58.27 58.75 614,998 -1.82(-3.01%)
May 27, 2021 58.68 60.99 57.96 60.57 846,029 +2.61(+4.50%)
May 26, 2021 56.05 59.41 55.83 57.96 721,968 +2.79(+5.06%)
May 25, 2021 56.16 57.35 55.09 55.17 391,082 -0.71(-1.27%)
May 24, 2021 55.75 56.52 54.50 55.87 711,122 +0.08(+0.14%)
May 21, 2021 56.56 57.26 54.64 55.80 467,785 +0.09(+0.16%)
May 20, 2021 56.91 56.99 54.06 55.71 875,769 -1.19(-2.10%)
May 19, 2021 58.80 59.27 56.02 56.90 1,238,747 -3.97(-6.52%)
May 18, 2021 64.01 64.19 59.89 60.87 609,412 -2.68(-4.21%)
May 17, 2021 61.09 63.73 60.69 63.55 481,356 +2.01(+3.26%)
May 14, 2021 59.09 61.63 58.99 61.54 466,503 +3.15(+5.40%)
May 13, 2021 56.81 59.74 56.35 58.39 652,147 +1.85(+3.28%)
May 12, 2021 61.09 61.48 56.18 56.53 527,150 -4.74(-7.74%)
May 11, 2021 58.42 61.83 57.68 61.28 953,655 +0.49(+0.81%)
May 10, 2021 63.39 66.29 60.71 60.78 843,733 -2.26(-3.58%)
May 07, 2021 62.57 64.00 61.52 63.04 521,641 -0.01(-0.02%)
May 06, 2021 62.06 63.72 61.06 63.05 682,619 +1.41(+2.28%)
May 05, 2021 61.54 62.65 59.79 61.64 507,776 +0.54(+0.89%)
May 04, 2021 60.49 61.34 58.67 61.10 396,005 +0.06(+0.10%)
May 03, 2021 58.86 61.35 58.41 61.04 1,102,652 +3.10(+5.36%)
Apr 30, 2021 58.09 59.04 57.46 57.94 518,916 -0.89(-1.52%)
Apr 29, 2021 61.09 62.06 58.52 58.83 466,120 -2.09(-3.44%)
Apr 28, 2021 61.58 62.18 60.33 60.93 438,656 -0.52(-0.85%)
Apr 27, 2021 59.47 62.78 59.20 61.45 663,044 +1.59(+2.66%)
Apr 26, 2021 62.02 63.28 59.50 59.86 485,289 -1.79(-2.91%)
Apr 23, 2021 60.32 62.61 59.39 61.65 628,227 +1.78(+2.98%)
Apr 22, 2021 58.90 60.32 57.83 59.87 609,594 +1.44(+2.46%)
Apr 21, 2021 55.84 58.71 55.15 58.43 618,353 +2.69(+4.82%)
Apr 20, 2021 58.38 58.73 53.69 55.75 1,203,156 -3.39(-5.74%)
Apr 19, 2021 61.57 62.15 59.04 59.14 517,087 -2.40(-3.89%)
Apr 16, 2021 61.72 62.93 60.45 61.54 625,237 -0.02(-0.03%)
Apr 15, 2021 62.98 63.34 61.22 61.56 548,208 -1.37(-2.17%)
Apr 14, 2021 61.94 64.42 61.84 62.92 595,817 +0.51(+0.82%)
Apr 13, 2021 65.32 65.32 59.66 62.41 1,066,119 -1.51(-2.37%)
Apr 12, 2021 62.27 66.22 61.10 63.92 3,289,138 +4.69(+7.92%)
Apr 09, 2021 56.07 59.51 55.23 59.23 772,600 +3.38(+6.06%)
Apr 08, 2021 54.42 56.00 52.73 55.85 733,789 +0.83(+1.52%)
Apr 07, 2021 55.99 56.70 54.56 55.01 572,871 -1.21(-2.16%)
Apr 06, 2021 57.56 59.63 55.63 56.22 663,960 -0.97(-1.70%)
Apr 05, 2021 56.24 58.11 54.90 57.19 660,981 +1.61(+2.90%)
Apr 01, 2021 57.04 57.12 54.14 55.58 877,580 -0.64(-1.14%)
Mar 31, 2021 56.62 57.39 55.25 56.22 846,792 -0.61(-1.07%)
Mar 30, 2021 55.46 58.00 55.46 56.83 613,306 +1.54(+2.79%)
Mar 29, 2021 57.29 58.09 54.58 55.29 806,342 -1.80(-3.16%)
Mar 26, 2021 56.47 57.82 54.66 57.10 678,139 +1.73(+3.12%)
Mar 25, 2021 49.21 56.51 48.50 55.37 1,222,690 +4.44(+8.72%)
Mar 24, 2021 53.49 55.14 50.91 50.93 695,191 -1.55(-2.96%)
Mar 23, 2021 54.45 55.83 52.27 52.48 940,637 -2.90(-5.24%)
Mar 22, 2021 60.32 61.36 54.89 55.38 1,463,900 -3.73(-6.32%)
Mar 19, 2021 59.38 59.66 57.12 59.11 1,631,824 -0.38(-0.64%)
Mar 18, 2021 60.87 63.85 58.32 59.49 2,097,447 +1.94(+3.37%)
Mar 17, 2021 58.06 58.66 55.76 57.55 763,287 -0.45(-0.77%)
Mar 16, 2021 57.18 58.41 55.70 58.00 1,400,062 +0.47(+0.81%)
Mar 15, 2021 56.79 58.79 56.39 57.53 611,827 +0.65(+1.14%)
Mar 12, 2021 57.12 57.59 55.61 56.88 749,088 +0.15(+0.26%)
Mar 11, 2021 56.15 57.01 54.80 56.74 621,811 +0.99(+1.77%)
Mar 10, 2021 54.58 56.43 54.33 55.75 621,298 +0.66(+1.20%)
Mar 09, 2021 55.12 55.41 52.53 55.09 886,066 +0.50(+0.92%)
Mar 08, 2021 51.70 54.92 50.92 54.59 1,132,022 +3.68(+7.22%)
Mar 05, 2021 49.86 51.00 46.95 50.91 1,017,518 +1.55(+3.14%)
Mar 04, 2021 50.19 51.46 47.55 49.36 862,862 -0.89(-1.78%)
Mar 03, 2021 51.36 52.07 50.21 50.25 515,721 -0.50(-0.99%)
Mar 02, 2021 50.05 51.54 49.76 50.75 549,018 +0.78(+1.55%)
Mar 01, 2021 49.15 50.18 47.85 49.98 633,321 +1.71(+3.54%)
Feb 26, 2021 49.20 50.18 47.23 48.27 928,935 -1.18(-2.39%)
Feb 25, 2021 48.49 50.03 48.21 49.46 1,389,492 +1.93(+4.06%)
Feb 24, 2021 48.24 49.34 45.53 47.53 1,212,030 -0.38(-0.79%)
Feb 23, 2021 47.26 47.96 44.83 47.90 1,452,090 +0.27(+0.57%)
Feb 22, 2021 44.43 47.64 43.85 47.63 1,274,172 +2.87(+6.41%)
Feb 19, 2021 41.68 44.87 40.74 44.76 1,118,889 +3.53(+8.56%)
Feb 18, 2021 41.15 41.75 39.85 41.23 774,077 +0.05(+0.12%)
Feb 17, 2021 43.70 43.84 40.63 41.18 875,648 -2.70(-6.14%)
Feb 16, 2021 42.78 44.46 42.31 43.88 754,732 +1.59(+3.76%)
Feb 12, 2021 43.10 43.64 41.58 42.29 703,817 -1.30(-2.98%)
Feb 11, 2021 43.01 45.32 42.69 43.59 1,313,612 +0.72(+1.67%)
Feb 10, 2021 39.77 43.20 39.38 42.87 2,099,542 +3.55(+9.03%)
Feb 09, 2021 41.90 42.49 39.18 39.32 1,232,450 -2.70(-6.42%)
Feb 08, 2021 42.23 42.38 39.99 42.02 916,880 -0.03(-0.07%)
Feb 05, 2021 44.09 44.55 41.59 42.05 601,828 -1.89(-4.30%)
Feb 04, 2021 43.25 44.95 42.84 43.94 966,263 +0.71(+1.64%)
Feb 03, 2021 41.31 43.56 40.78 43.23 888,092 +2.27(+5.54%)
Feb 02, 2021 40.75 42.54 39.77 40.96 1,017,692 +0.62(+1.54%)
Feb 01, 2021 39.89 41.57 38.59 40.34 1,658,934 +0.95(+2.41%)
Jan 29, 2021 36.65 39.61 36.11 39.39 2,751,435 +3.51(+9.78%)
Jan 28, 2021 40.09 40.54 35.18 35.88 2,207,158 -4.39(-10.91%)
Jan 27, 2021 37.76 42.92 37.33 40.27 3,167,637 +1.42(+3.64%)
Jan 26, 2021 35.86 39.01 35.07 38.86 2,175,218 +3.36(+9.45%)
Jan 25, 2021 35.30 36.93 33.97 35.50 1,252,500 +0.29(+0.83%)
Jan 22, 2021 33.94 35.36 33.32 35.21 978,950 +0.89(+2.60%)
Jan 21, 2021 35.67 35.67 34.21 34.32 1,034,620 -0.94(-2.67%)
Jan 20, 2021 35.98 36.95 34.98 35.26 920,338 -0.71(-1.97%)
Jan 19, 2021 38.79 39.02 35.39 35.97 1,327,789 -2.20(-5.77%)
Jan 15, 2021 39.56 39.76 37.82 38.17 1,160,963 -1.97(-4.90%)
Jan 14, 2021 38.79 41.08 38.22 40.14 2,099,875 +2.31(+6.10%)
Jan 13, 2021 41.15 41.27 37.49 37.83 1,429,550 -3.66(-8.81%)
Jan 12, 2021 39.69 41.61 37.70 41.48 2,724,502 +3.50(+9.22%)
Jan 11, 2021 35.17 38.84 34.33 37.98 1,650,302 +1.81(+5.01%)
Jan 08, 2021 35.14 37.28 33.85 36.17 2,050,196 +2.06(+6.03%)
Jan 07, 2021 32.00 34.42 31.97 34.11 2,379,449 +2.06(+6.41%)
Jan 06, 2021 28.92 32.82 28.86 32.06 2,244,687 +3.34(+11.61%)
Jan 05, 2021 26.64 28.89 26.42 28.72 1,146,606 +1.91(+7.13%)
Jan 04, 2021 26.61 27.74 26.35 26.81 1,337,392 +0.37(+1.39%)
Dec 31, 2020 26.44 26.44 26.44 1,040,417 -0.47(-1.73%)
Dec 30, 2020 26.23 27.55 26.23 26.91 1,040,417 +0.73(+2.78%)
Dec 29, 2020 27.05 27.25 25.50 26.18 1,174,125 -0.84(-3.12%)
Dec 28, 2020 25.93 27.88 25.70 27.03 1,693,235 +1.66(+6.54%)
Dec 24, 2020 26.18 26.46 25.24 25.37 457,764 -0.87(-3.33%)
Dec 23, 2020 26.67 27.35 25.86 26.24 752,499 -0.30(-1.13%)
Dec 22, 2020 26.91 27.53 26.51 26.54 838,626 -0.09(-0.33%)
Dec 21, 2020 25.22 26.73 24.86 26.63 1,082,858 +0.52(+2.01%)
Dec 18, 2020 26.12 27.12 25.81 26.10 1,965,429 +0.06(+0.22%)
Dec 17, 2020 26.12 26.38 25.65 26.05 733,928 +0.06(+0.22%)
Dec 16, 2020 26.40 27.36 25.56 25.99 1,068,754 -0.26(-1.00%)
Dec 15, 2020 24.42 26.27 24.34 26.25 1,241,459 +2.08(+8.58%)
Dec 14, 2020 25.86 26.11 24.17 24.17 2,009,169 -1.42(-5.53%)
Dec 11, 2020 26.18 26.35 25.41 25.59 866,855 -0.81(-3.08%)
Dec 10, 2020 26.18 26.79 25.79 26.41 945,452 -0.19(-0.73%)
Dec 09, 2020 27.81 27.97 26.35 26.60 1,312,126 -0.84(-3.07%)
Dec 08, 2020 27.70 28.36 27.12 27.44 1,773,983 -1.01(-3.54%)
Dec 07, 2020 28.27 29.22 27.84 28.45 1,371,213 +0.06(+0.20%)
Dec 04, 2020 28.93 28.93 26.63 28.39 1,862,099 -0.18(-0.64%)
Dec 03, 2020 28.93 30.06 27.34 28.58 3,105,105 -0.33(-1.14%)
Dec 02, 2020 29.26 29.38 27.92 28.91 1,410,792 -0.68(-2.29%)
Dec 01, 2020 30.17 30.24 27.91 29.59 1,173,479 +0.21(+0.73%)
Nov 30, 2020 30.55 30.96 29.17 29.37 1,663,104 -1.11(-3.63%)
Nov 27, 2020 30.44 30.79 30.06 30.48 517,576 +0.30(+1.00%)
Nov 25, 2020 29.83 31.06 29.75 30.18 1,615,015 -0.08(-0.26%)
Nov 24, 2020 30.48 31.24 28.64 30.25 1,657,405 +0.38(+1.27%)
Nov 23, 2020 29.09 30.08 28.96 29.88 1,046,729 +1.39(+4.87%)
Nov 20, 2020 27.78 28.59 27.63 28.49 740,013 +0.64(+2.30%)
Nov 19, 2020 26.18 27.88 25.89 27.85 758,479 +1.70(+6.49%)
Nov 18, 2020 27.88 28.66 26.10 26.15 1,209,449 -1.62(-5.83%)
Nov 17, 2020 25.51 27.94 25.51 27.77 1,146,844 +1.78(+6.87%)
Nov 16, 2020 26.39 27.00 25.49 25.99 1,028,949 +0.53(+2.10%)
Nov 13, 2020 24.42 25.47 24.05 25.45 700,723 +1.44(+5.97%)
Nov 12, 2020 23.94 24.49 23.40 24.02 1,214,378 -0.34(-1.39%)
Nov 11, 2020 24.99 25.28 23.55 24.36 973,801 -0.63(-2.52%)
Nov 10, 2020 23.97 25.12 23.21 24.99 1,156,442 +1.13(+4.76%)
Nov 09, 2020 24.57 25.45 23.08 23.85 1,833,379 +2.04(+9.33%)
Nov 06, 2020 22.78 22.96 21.40 21.82 907,073 -0.89(-3.93%)
Nov 05, 2020 21.28 23.26 21.25 22.71 1,131,743 +1.69(+8.03%)
Nov 04, 2020 21.29 21.43 20.25 21.02 1,172,631 -0.74(-3.39%)
Nov 03, 2020 22.45 22.65 21.06 21.76 1,670,405 -0.27(-1.23%)
Nov 02, 2020 22.01 22.42 20.67 22.03 1,754,180 +0.43(+1.97%)
Oct 30, 2020 23.42 23.66 21.11 21.61 1,916,857 -1.85(-7.90%)
Oct 29, 2020 23.55 23.82 22.89 23.46 1,475,399 +0.33(+1.43%)
Oct 28, 2020 23.98 24.32 22.89 23.13 1,735,070 -1.44(-5.84%)
Oct 27, 2020 25.13 25.65 24.43 24.56 1,263,380 -0.33(-1.32%)
Oct 26, 2020 25.12 25.59 24.02 24.89 2,686,010 -0.84(-3.28%)
Oct 23, 2020 24.05 26.15 23.78 25.74 1,904,895 +1.89(+7.93%)
Oct 22, 2020 23.33 24.27 23.20 23.85 1,015,826 +0.56(+2.42%)
Oct 21, 2020 23.20 23.53 22.45 23.28 2,060,799 +0.41(+1.78%)
Oct 20, 2020 22.80 23.73 22.75 22.88 1,478,409 +0.50(+2.25%)
Oct 19, 2020 22.15 22.73 21.77 22.37 1,524,619 +0.27(+1.23%)
Oct 16, 2020 21.93 22.69 21.93 22.10 1,211,493 +0.24(+1.11%)
Oct 15, 2020 21.12 22.07 20.87 21.86 740,521 +0.38(+1.76%)
Oct 14, 2020 21.35 21.84 20.74 21.48 761,783 +0.30(+1.42%)
Oct 13, 2020 19.13 21.47 19.13 21.18 1,476,331 +0.78(+3.80%)
Oct 12, 2020 20.20 20.65 19.97 20.40 722,802 +0.20(+1.01%)
Oct 09, 2020 20.37 20.94 20.19 20.20 801,475 -0.08(-0.38%)
Oct 08, 2020 19.87 20.33 19.74 20.28 682,152 +0.68(+3.46%)
Oct 07, 2020 18.62 19.66 18.62 19.60 1,322,284 +1.32(+7.21%)
Oct 06, 2020 19.61 19.85 18.20 18.28 1,034,083 -1.15(-5.94%)
Oct 05, 2020 19.18 19.71 19.02 19.43 973,694 +0.51(+2.72%)
Oct 02, 2020 17.75 19.06 17.70 18.92 902,226 +0.39(+2.09%)
Oct 01, 2020 18.26 18.75 17.80 18.53 1,114,920 +0.40(+2.19%)
Sep 30, 2020 17.58 18.46 17.51 18.13 1,333,381 +0.73(+4.18%)
Sep 29, 2020 18.73 18.97 17.37 17.41 1,199,639 -1.40(-7.43%)
Sep 28, 2020 18.02 18.85 17.85 18.80 1,446,694 +1.20(+6.83%)
Sep 25, 2020 16.99 17.67 16.95 17.60 830,040 +0.48(+2.77%)
Sep 24, 2020 16.82 17.56 16.36 17.13 757,876 +0.15(+0.86%)
Sep 23, 2020 17.52 18.07 16.97 16.98 910,508 -0.34(-1.96%)
Sep 22, 2020 16.89 17.39 16.23 17.32 1,351,527 +0.52(+3.12%)
Sep 21, 2020 17.00 17.21 16.06 16.80 1,725,541 -0.91(-5.15%)
Sep 18, 2020 18.29 18.41 17.66 17.71 1,915,620 -0.51(-2.82%)
Sep 17, 2020 17.35 18.75 17.31 18.22 1,506,207 +0.48(+2.68%)
Sep 16, 2020 17.87 18.48 17.51 17.75 1,280,063 +0.02(+0.11%)
Sep 15, 2020 18.26 18.54 17.66 17.73 1,215,023 -0.41(-2.25%)
Sep 14, 2020 17.56 18.99 17.45 18.13 1,657,890 +0.89(+5.17%)
Sep 11, 2020 17.31 17.77 16.87 17.24 1,066,605 +0.13(+0.74%)
Sep 10, 2020 17.50 17.88 17.00 17.12 1,001,227 -0.33(-1.89%)
Sep 09, 2020 17.51 17.85 17.02 17.45 1,429,504 +0.08(+0.45%)
Sep 08, 2020 18.20 18.81 17.36 17.37 2,347,101 -1.33(-7.11%)
Sep 04, 2020 18.06 18.77 17.61 18.70 2,314,089 +1.37(+7.89%)
Sep 03, 2020 18.87 18.99 16.06 17.33 5,496,809 -0.70(-3.87%)
Sep 02, 2020 17.84 18.23 16.91 18.03 2,409,949 +0.34(+1.92%)
Sep 01, 2020 16.75 17.74 16.60 17.69 1,607,356 +0.94(+5.62%)
Aug 31, 2020 16.29 16.94 15.62 16.75 1,971,635 +0.46(+2.80%)
Aug 28, 2020 16.59 16.91 16.04 16.29 1,487,967 -0.01(-0.06%)
Aug 27, 2020 16.58 17.42 15.72 16.30 3,024,299 -0.18(-1.12%)
Aug 26, 2020 15.50 16.54 15.41 16.49 3,233,691 +1.08(+6.99%)
Aug 25, 2020 15.03 15.62 14.78 15.41 2,695,103 +0.28(+1.86%)
Aug 24, 2020 13.67 15.17 13.51 15.13 1,674,763 +1.77(+13.29%)
Aug 21, 2020 13.12 13.63 13.11 13.35 797,762 +0.10(+0.73%)
Aug 20, 2020 12.96 13.54 12.87 13.26 1,326,929 +0.12(+0.89%)
Aug 19, 2020 13.99 14.28 12.96 13.14 2,191,119 -0.82(-5.90%)
Aug 18, 2020 14.53 14.53 13.89 13.96 1,969,332 -0.52(-3.61%)
Aug 17, 2020 14.34 14.59 14.08 14.49 1,048,066 +0.14(+0.95%)
Aug 14, 2020 13.83 14.68 13.68 14.35 1,375,253 +0.47(+3.35%)
Aug 13, 2020 14.53 14.60 13.68 13.89 1,857,549 -0.92(-6.22%)
Aug 12, 2020 14.47 15.05 14.28 14.81 2,092,189 +0.55(+3.88%)
Aug 11, 2020 14.12 14.51 13.95 14.25 2,972,380 +0.62(+4.55%)
Aug 10, 2020 12.45 14.25 12.45 13.63 3,663,562 +1.31(+10.62%)
Aug 07, 2020 11.55 12.35 11.38 12.32 1,275,017 +0.72(+6.18%)
Aug 06, 2020 11.74 11.90 11.35 11.61 1,080,795 -0.28(-2.37%)
Aug 05, 2020 11.39 11.90 11.20 11.89 1,480,832 +0.74(+6.61%)
Aug 04, 2020 10.81 11.29 10.64 11.15 1,614,392 +0.46(+4.26%)
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.