Skip to main content

Signet Jewelers Ltd (NY: SIG )

91.68 -0.86 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 102.93 103.52 101.88 102.05 995,595 -1.95(-1.88%)
Jan 29, 2015 103.80 104.41 102.95 104.00 657,704 +0.56(+0.54%)
Jan 28, 2015 105.65 106.28 103.14 103.45 638,540 -2.00(-1.90%)
Jan 27, 2015 104.36 105.99 104.04 105.45 533,182 +0.12(+0.11%)
Jan 26, 2015 105.29 105.80 104.30 105.33 762,898 +0.29(+0.28%)
Jan 23, 2015 104.93 105.73 104.11 105.04 742,795 +0.40(+0.39%)
Jan 22, 2015 105.48 105.74 104.06 104.63 869,212 -0.03(-0.03%)
Jan 21, 2015 103.82 105.04 103.20 104.67 623,341 +1.16(+1.12%)
Jan 20, 2015 105.83 106.43 103.23 103.51 1,278,986 -1.40(-1.33%)
Jan 16, 2015 103.52 105.03 102.57 104.90 877,441 +1.17(+1.13%)
Jan 15, 2015 102.63 104.44 101.17 103.73 1,363,952 +0.77(+0.75%)
Jan 14, 2015 102.24 103.59 101.87 102.96 1,224,001 -0.74(-0.71%)
Jan 13, 2015 104.44 105.20 102.51 103.70 1,114,357 -0.98(-0.94%)
Jan 12, 2015 104.33 105.05 103.99 104.68 1,403,907 -0.42(-0.40%)
Jan 09, 2015 105.75 105.75 104.33 105.11 1,677,147 -1.03(-0.97%)
Jan 08, 2015 103.58 106.86 103.18 106.13 3,635,394 -3.95(-3.59%)
Jan 07, 2015 109.64 111.05 108.97 110.09 933,205 +2.03(+1.88%)
Jan 06, 2015 110.67 111.09 105.93 108.06 1,200,726 -2.60(-2.35%)
Jan 05, 2015 108.95 110.96 107.68 110.66 1,147,352 +1.44(+1.32%)
Jan 02, 2015 110.96 111.38 107.54 109.22 689,151 -1.48(-1.34%)
Dec 31, 2014 110.75 110.70 110.70 110.70 520,099 +0.15(+0.14%)
Dec 30, 2014 110.57 111.17 109.75 110.55 454,938 -0.61(-0.55%)
Dec 29, 2014 109.98 111.51 109.40 111.16 387,466 +1.09(+0.99%)
Dec 26, 2014 110.52 110.79 109.60 110.08 302,572 +0.15(+0.14%)
Dec 24, 2014 110.31 109.93 109.93 109.93 203,356 -0.34(-0.31%)
Dec 23, 2014 109.14 110.41 108.66 110.26 623,374 +1.46(+1.35%)
Dec 22, 2014 108.81 109.69 108.17 108.80 515,444 -0.47(-0.43%)
Dec 19, 2014 109.13 109.62 105.91 109.27 1,820,145 +0.11(+0.10%)
Dec 18, 2014 108.48 109.25 107.66 109.16 556,551 +2.05(+1.92%)
Dec 17, 2014 105.17 107.19 104.25 107.11 771,873 +2.07(+1.97%)
Dec 16, 2014 105.48 107.49 105.00 105.04 802,619 -1.91(-1.79%)
Dec 15, 2014 107.11 108.77 106.17 106.95 815,065 +0.13(+0.13%)
Dec 12, 2014 106.67 108.30 106.24 106.81 821,413 -0.25(-0.24%)
Dec 11, 2014 106.36 108.05 106.21 107.06 963,587 +1.53(+1.45%)
Dec 10, 2014 106.86 107.38 105.12 105.53 742,978 -2.25(-2.08%)
Dec 09, 2014 106.40 108.09 105.84 107.78 870,474 +0.14(+0.13%)
Dec 08, 2014 108.40 109.15 106.47 107.65 721,100 -0.75(-0.69%)
Dec 05, 2014 107.48 108.42 106.18 108.39 775,139 +0.95(+0.89%)
Dec 04, 2014 107.75 107.97 106.90 107.44 562,667 -0.53(-0.49%)
Dec 03, 2014 106.81 108.03 106.15 107.97 642,658 +1.36(+1.28%)
Dec 02, 2014 107.41 108.44 105.61 106.61 1,423,014 -0.52(-0.49%)
Dec 01, 2014 109.64 109.67 106.98 107.13 1,130,856 -3.05(-2.77%)
Nov 28, 2014 108.58 111.06 108.56 110.19 593,992 +1.36(+1.25%)
Nov 26, 2014 110.83 108.82 108.82 108.82 1,263,403 -1.89(-1.71%)
Nov 25, 2014 107.33 113.27 107.12 110.72 5,683,005 +7.24(+6.99%)
Nov 24, 2014 103.93 104.68 102.79 103.48 2,017,795 +0.12(+0.11%)
Nov 21, 2014 103.40 103.49 102.23 103.36 1,240,701 +1.03(+1.01%)
Nov 20, 2014 101.20 102.52 101.20 102.33 937,464 +0.87(+0.85%)
Nov 19, 2014 100.73 101.72 100.04 101.46 1,316,033 +0.61(+0.61%)
Nov 18, 2014 101.23 101.57 100.10 100.85 839,304 -0.13(-0.12%)
Nov 17, 2014 102.41 102.94 100.28 100.97 1,207,476 -1.44(-1.41%)
Nov 14, 2014 102.43 103.30 101.98 102.41 938,789 -0.67(-0.65%)
Nov 13, 2014 103.71 103.83 102.66 103.09 524,751 -0.08(-0.07%)
Nov 12, 2014 101.35 103.54 101.35 103.16 851,074 +1.33(+1.31%)
Nov 11, 2014 102.32 103.13 101.29 101.83 673,807 -1.15(-1.12%)
Nov 10, 2014 101.56 103.87 100.86 102.98 1,126,550 +1.78(+1.75%)
Nov 07, 2014 102.41 102.59 100.84 101.21 1,187,417 -0.87(-0.85%)
Nov 06, 2014 101.18 102.24 100.85 102.08 1,200,254 +1.14(+1.13%)
Nov 05, 2014 101.66 101.66 100.32 100.94 712,961 +0.29(+0.29%)
Nov 04, 2014 100.66 100.75 99.25 100.65 576,866 -0.03(-0.02%)
Nov 03, 2014 101.30 101.66 100.17 100.67 992,111 -0.30(-0.30%)
Oct 31, 2014 101.33 101.79 100.28 100.97 1,432,503 +0.47(+0.47%)
Oct 30, 2014 98.57 100.66 97.16 100.50 877,234 +1.58(+1.60%)
Oct 29, 2014 98.74 99.56 98.47 98.92 990,559 +0.09(+0.09%)
Oct 28, 2014 98.59 99.14 98.00 98.83 829,161 +0.67(+0.68%)
Oct 27, 2014 97.12 98.42 97.31 98.16 829,204 +0.85(+0.87%)
Oct 24, 2014 94.98 97.64 94.75 97.31 1,647,562 +2.34(+2.47%)
Oct 23, 2014 93.07 95.76 92.99 94.96 1,049,105 +2.42(+2.61%)
Oct 22, 2014 93.09 93.43 92.43 92.54 801,870 -0.18(-0.19%)
Oct 21, 2014 92.55 93.65 92.40 92.72 915,722 +1.02(+1.12%)
Oct 20, 2014 92.33 92.45 91.57 91.70 1,105,205 -0.39(-0.43%)
Oct 17, 2014 91.70 92.94 90.89 92.09 1,076,694 +1.36(+1.50%)
Oct 16, 2014 87.70 91.48 87.70 90.73 1,355,400 +1.41(+1.58%)
Oct 15, 2014 87.09 89.86 85.88 89.32 1,562,890 +1.68(+1.92%)
Oct 14, 2014 86.97 89.49 85.74 87.64 2,834,619 -3.00(-3.31%)
Oct 13, 2014 91.47 92.10 89.89 90.64 1,276,338 -1.18(-1.29%)
Oct 10, 2014 92.59 92.92 91.60 91.82 1,468,510 -0.73(-0.79%)
Oct 09, 2014 93.72 94.60 92.45 92.55 718,045 -1.75(-1.85%)
Oct 08, 2014 95.79 95.79 93.20 94.30 2,151,892 -1.23(-1.29%)
Oct 07, 2014 96.42 97.29 95.46 95.54 497,296 -1.52(-1.57%)
Oct 06, 2014 97.76 98.01 96.67 97.06 431,672 -0.57(-0.59%)
Oct 03, 2014 95.24 98.31 94.96 97.63 759,660 +1.82(+1.90%)
Oct 02, 2014 94.26 96.07 93.22 95.80 684,785 +1.60(+1.69%)
Oct 01, 2014 95.33 95.86 93.33 94.21 943,152 -1.49(-1.55%)
Sep 30, 2014 96.33 96.44 95.51 95.69 509,775 -0.62(-0.65%)
Sep 29, 2014 95.38 96.48 95.38 96.32 396,523 -0.12(-0.12%)
Sep 26, 2014 95.78 97.06 95.40 96.43 509,439 +0.61(+0.64%)
Sep 25, 2014 96.56 97.13 95.22 95.82 665,995 -0.99(-1.02%)
Sep 24, 2014 94.97 96.85 94.01 96.81 906,309 +1.96(+2.06%)
Sep 23, 2014 95.80 96.24 94.79 94.85 1,152,003 -1.13(-1.18%)
Sep 22, 2014 96.37 96.83 95.80 95.99 768,427 -0.81(-0.84%)
Sep 19, 2014 97.94 98.14 96.71 96.80 1,609,781 -0.76(-0.78%)
Sep 18, 2014 98.68 98.68 97.45 97.57 621,436 -0.86(-0.87%)
Sep 17, 2014 99.04 99.35 98.27 98.42 998,856 -0.76(-0.77%)
Sep 16, 2014 97.80 99.66 97.80 99.19 874,890 +1.02(+1.04%)
Sep 15, 2014 99.11 99.13 97.49 98.16 453,146 -0.81(-0.82%)
Sep 12, 2014 99.37 99.68 98.19 98.98 1,032,476 -0.70(-0.70%)
Sep 11, 2014 98.45 99.70 98.08 99.68 729,320 +0.97(+0.98%)
Sep 10, 2014 98.33 98.78 97.53 98.71 1,369,933 +0.41(+0.42%)
Sep 09, 2014 98.96 99.25 98.17 98.30 1,392,283 -0.82(-0.83%)
Sep 08, 2014 99.42 100.12 98.62 99.12 727,719 -0.72(-0.72%)
Sep 05, 2014 98.51 99.91 98.26 99.84 1,293,693 +1.02(+1.03%)
Sep 04, 2014 98.53 99.35 98.29 98.83 1,290,451 +0.33(+0.33%)
Sep 03, 2014 99.06 99.61 98.29 98.50 2,755,835 -0.24(-0.25%)
Sep 02, 2014 100.17 99.02 98.53 98.74 1,571,988 -0.28(-0.28%)
Aug 29, 2014 98.00 99.02 99.02 99.02 1,708,387 +1.26(+1.29%)
Aug 28, 2014 97.85 98.64 95.63 97.76 4,238,627 +7.01(+7.72%)
Aug 27, 2014 91.20 91.79 90.63 90.75 1,138,129 -0.33(-0.36%)
Aug 26, 2014 90.98 91.57 90.09 91.08 901,011 +0.18(+0.19%)
Aug 25, 2014 90.42 91.45 90.30 90.91 718,843 +1.03(+1.15%)
Aug 22, 2014 88.92 90.16 88.81 89.87 558,932 +1.06(+1.19%)
Aug 21, 2014 89.67 89.76 88.63 88.81 444,204 -0.69(-0.77%)
Aug 20, 2014 89.68 89.89 88.08 89.50 977,699 -0.38(-0.42%)
Aug 19, 2014 89.65 90.31 89.07 89.88 789,545 +0.66(+0.74%)
Aug 18, 2014 88.92 89.57 88.51 89.22 580,155 +0.98(+1.11%)
Aug 15, 2014 88.53 89.01 87.65 88.23 359,868 +0.06(+0.07%)
Aug 14, 2014 88.33 88.71 87.94 88.18 329,290 +0.08(+0.10%)
Aug 13, 2014 88.18 88.78 87.29 88.09 386,572 -0.08(-0.09%)
Aug 12, 2014 88.24 88.85 87.76 88.17 429,157 -0.06(-0.07%)
Aug 11, 2014 88.40 88.71 87.64 88.23 651,309 +0.34(+0.39%)
Aug 08, 2014 85.83 87.55 85.78 87.88 455,537 +2.11(+2.46%)
Aug 07, 2014 86.47 86.71 85.63 85.77 317,650 -0.27(-0.31%)
Aug 06, 2014 85.90 87.30 85.76 86.04 539,979 -0.22(-0.25%)
Aug 05, 2014 86.76 87.59 86.16 86.26 474,098 -1.29(-1.48%)
Aug 04, 2014 86.30 87.81 85.29 87.55 611,284 +1.52(+1.77%)
Aug 01, 2014 85.42 86.22 84.37 86.03 1,136,882 +0.52(+0.61%)
Jul 31, 2014 87.07 87.76 85.47 85.51 822,286 -2.24(-2.56%)
Jul 30, 2014 87.24 88.02 86.57 87.76 644,762 +0.85(+0.98%)
Jul 29, 2014 87.88 88.32 86.86 86.91 1,591,345 -1.04(-1.18%)
Jul 28, 2014 88.74 88.90 87.84 87.95 786,690 -0.92(-1.04%)
Jul 25, 2014 89.36 89.97 88.83 88.87 512,426 -0.94(-1.05%)
Jul 24, 2014 90.14 91.12 88.74 89.81 1,422,704 -0.14(-0.16%)
Jul 23, 2014 91.55 91.83 89.95 89.95 1,335,621 -1.38(-1.52%)
Jul 22, 2014 92.25 92.62 91.15 91.34 630,090 -0.80(-0.87%)
Jul 21, 2014 91.02 93.05 91.02 92.14 414,719 -1.03(-1.11%)
Jul 18, 2014 91.84 93.50 90.06 93.17 600,000 +1.68(+1.83%)
Jul 17, 2014 92.96 93.31 91.27 91.49 522,769 -1.99(-2.13%)
Jul 16, 2014 94.62 94.83 93.26 93.48 1,099,583 -0.91(-0.96%)
Jul 15, 2014 93.97 94.61 93.74 94.39 756,444 +0.07(+0.07%)
Jul 14, 2014 94.36 94.71 93.33 94.32 1,074,237 +0.45(+0.48%)
Jul 11, 2014 93.38 94.23 93.10 93.87 1,030,512 +0.59(+0.63%)
Jul 10, 2014 92.94 94.12 91.82 93.28 874,342 -0.88(-0.94%)
Jul 09, 2014 92.25 94.82 92.21 94.16 823,689 +2.91(+3.19%)
Jul 08, 2014 92.17 92.62 90.99 91.25 437,441 -0.91(-0.98%)
Jul 07, 2014 93.32 93.32 92.06 92.16 427,258 -1.90(-2.02%)
Jul 03, 2014 92.75 94.05 94.05 94.05 519,179 +1.55(+1.68%)
Jul 02, 2014 93.57 94.92 92.10 92.50 848,867 -1.34(-1.43%)
Jul 01, 2014 92.04 94.17 91.08 93.84 1,374,568 +1.10(+1.18%)
Jun 30, 2014 92.59 92.86 91.64 92.74 1,051,781 +0.33(+0.35%)
Jun 27, 2014 91.86 92.56 90.83 92.42 1,010,753 +0.42(+0.46%)
Jun 26, 2014 92.17 92.20 90.87 92.00 550,663 -0.14(-0.15%)
Jun 25, 2014 91.15 92.25 91.03 92.14 523,737 +0.81(+0.89%)
Jun 24, 2014 90.98 92.40 90.72 91.33 872,966 -0.29(-0.31%)
Jun 23, 2014 93.10 93.42 91.24 91.61 752,772 -1.67(-1.79%)
Jun 20, 2014 91.78 93.29 91.73 93.28 1,427,404 +1.53(+1.67%)
Jun 19, 2014 91.65 91.79 91.23 91.75 417,794 +0.36(+0.39%)
Jun 18, 2014 92.08 92.08 90.85 91.39 619,471 +0.11(+0.12%)
Jun 17, 2014 89.92 92.02 89.74 91.28 856,274 +1.08(+1.20%)
Jun 16, 2014 89.88 90.35 88.75 90.19 616,862 +0.38(+0.42%)
Jun 13, 2014 89.09 89.96 88.90 89.82 550,452 +0.71(+0.80%)
Jun 12, 2014 90.15 90.15 88.64 89.10 652,188 -0.91(-1.02%)
Jun 11, 2014 90.13 90.78 89.62 90.02 815,690 -0.58(-0.64%)
Jun 10, 2014 90.05 90.92 89.84 90.60 1,057,210 +0.29(+0.32%)
Jun 06, 2014 88.80 90.34 88.53 90.31 797,400 +1.51(+1.70%)
Jun 05, 2014 88.61 88.89 87.49 88.80 562,560 +0.51(+0.58%)
Jun 04, 2014 87.07 88.48 86.88 88.29 679,303 +1.08(+1.24%)
Jun 03, 2014 88.61 88.72 86.97 87.21 1,160,246 -1.86(-2.09%)
Jun 02, 2014 89.37 89.87 88.48 89.07 671,303 +0.10(+0.11%)
May 30, 2014 90.34 90.62 88.72 88.97 1,284,374 -1.91(-2.10%)
May 29, 2014 88.32 91.26 88.24 90.88 2,305,707 +3.10(+3.53%)
May 28, 2014 87.29 88.43 86.60 87.78 1,717,158 +0.25(+0.29%)
May 27, 2014 87.75 88.28 87.36 87.53 1,506,651 +0.06(+0.07%)
May 23, 2014 87.34 87.47 87.47 87.47 867,484 -0.37(-0.42%)
May 22, 2014 85.72 88.99 85.72 87.84 1,857,625 +4.28(+5.12%)
May 21, 2014 82.52 84.36 82.39 83.56 1,687,028 +1.74(+2.13%)
May 20, 2014 82.56 82.60 81.59 81.82 1,013,951 -0.81(-0.97%)
May 19, 2014 82.51 82.95 82.07 82.62 994,507 -0.37(-0.44%)
May 16, 2014 83.45 84.35 82.64 82.99 1,093,122 +0.14(+0.17%)
May 15, 2014 83.65 84.19 79.70 82.85 3,070,096 -1.11(-1.32%)
May 14, 2014 83.92 84.77 83.84 83.96 516,460 -0.18(-0.22%)
May 13, 2014 84.68 86.23 83.99 84.14 916,239 -0.54(-0.63%)
May 12, 2014 84.80 86.32 84.51 84.68 1,134,453 +0.03(+0.03%)
May 09, 2014 85.31 85.72 83.77 84.65 1,129,014 -0.82(-0.96%)
May 08, 2014 85.05 87.02 84.61 85.47 944,636 +0.15(+0.18%)
May 07, 2014 84.97 85.41 83.19 85.32 1,037,546 +0.38(+0.44%)
May 06, 2014 86.09 86.39 84.82 84.94 543,917 -1.48(-1.71%)
May 05, 2014 86.58 87.23 85.37 86.42 795,763 -0.55(-0.64%)
May 02, 2014 86.15 87.68 85.90 86.97 1,419,362 +0.94(+1.09%)
May 01, 2014 85.11 86.38 84.32 86.04 1,315,842 +1.07(+1.25%)
Apr 30, 2014 83.85 85.10 83.60 84.97 1,031,244 +1.14(+1.36%)
Apr 29, 2014 83.24 84.37 83.10 83.83 1,109,052 +0.90(+1.08%)
Apr 28, 2014 83.71 83.86 82.04 82.93 1,325,421 -0.23(-0.27%)
Apr 25, 2014 83.71 84.22 82.67 83.16 575,300 -0.70(-0.84%)
Apr 24, 2014 83.54 84.40 81.96 83.86 975,783 +0.44(+0.53%)
Apr 23, 2014 83.55 84.24 83.27 83.42 612,834 -0.16(-0.19%)
Apr 22, 2014 84.06 84.58 83.53 83.58 803,529 -0.49(-0.59%)
Apr 21, 2014 83.96 84.75 83.20 84.07 664,306 -0.02(-0.02%)
Apr 17, 2014 86.52 84.09 84.09 84.09 1,201,136 -0.69(-0.82%)
Apr 16, 2014 84.79 85.63 84.02 84.78 913,943 +0.43(+0.51%)
Apr 15, 2014 85.62 85.65 82.99 84.36 1,325,887 -1.07(-1.25%)
Apr 14, 2014 85.99 86.22 84.74 85.43 907,575 +0.50(+0.59%)
Apr 11, 2014 85.44 86.17 84.22 84.93 919,966 -1.39(-1.61%)
Apr 10, 2014 88.53 89.30 86.02 86.32 1,080,585 -1.46(-1.66%)
Apr 09, 2014 87.15 88.02 86.28 87.77 648,887 +0.69(+0.79%)
Apr 08, 2014 86.78 87.25 85.86 87.09 964,614 +1.27(+1.48%)
Apr 07, 2014 87.35 88.12 85.28 85.81 1,197,442 -1.91(-2.18%)
Apr 04, 2014 90.00 90.15 87.41 87.72 1,556,445 -1.94(-2.17%)
Apr 03, 2014 89.51 89.88 89.25 89.66 1,174,544 +0.13(+0.15%)
Apr 02, 2014 89.55 90.19 89.26 89.53 1,380,702 +0.18(+0.21%)
Apr 01, 2014 88.78 89.80 88.50 89.35 1,693,160 +0.73(+0.82%)
Mar 31, 2014 89.16 89.56 87.30 88.62 1,645,082 -0.09(-0.10%)
Mar 28, 2014 87.92 89.37 87.34 88.71 2,663,297 +0.79(+0.89%)
Mar 27, 2014 85.34 89.89 84.94 87.92 4,946,123 +5.59(+6.79%)
Mar 26, 2014 83.91 84.78 81.50 82.33 1,718,482 -0.97(-1.17%)
Mar 25, 2014 83.60 84.13 82.28 83.30 891,428 +0.29(+0.35%)
Mar 24, 2014 84.38 84.75 82.25 83.01 1,980,932 -0.68(-0.81%)
Mar 21, 2014 85.13 85.38 83.69 83.69 2,706,164 -1.71(-2.00%)
Mar 20, 2014 84.96 85.45 84.26 85.39 1,179,248 -0.12(-0.14%)
Mar 19, 2014 84.98 85.69 84.61 85.51 962,028 +0.25(+0.29%)
Mar 18, 2014 84.38 85.75 84.34 85.26 1,440,238 +0.87(+1.03%)
Mar 17, 2014 82.88 84.41 82.55 84.39 1,358,094 +1.68(+2.03%)
Mar 14, 2014 81.86 82.81 81.56 82.71 1,040,576 +0.67(+0.82%)
Mar 13, 2014 81.57 82.94 81.07 82.04 1,381,708 +0.50(+0.62%)
Mar 12, 2014 81.33 81.80 80.58 81.54 1,713,807 -0.08(-0.09%)
Mar 11, 2014 81.88 82.26 81.07 81.61 904,032 -0.24(-0.30%)
Mar 10, 2014 82.66 83.05 81.43 81.85 1,116,999 -1.05(-1.27%)
Mar 07, 2014 82.46 83.29 81.80 82.91 864,246 +0.45(+0.55%)
Mar 06, 2014 81.66 82.72 81.44 82.46 751,529 +1.01(+1.24%)
Mar 05, 2014 82.21 82.21 81.13 81.44 872,891 -1.10(-1.33%)
Mar 04, 2014 80.66 82.58 80.46 82.54 1,095,117 +2.69(+3.37%)
Mar 03, 2014 78.87 80.46 78.65 79.85 783,136 -0.13(-0.17%)
Feb 28, 2014 80.13 80.82 79.53 79.99 1,013,053 -0.14(-0.18%)
Feb 27, 2014 79.92 80.66 79.12 80.13 1,432,072 +0.10(+0.13%)
Feb 26, 2014 79.50 81.23 79.43 80.03 1,391,403 +0.18(+0.22%)
Feb 25, 2014 78.70 80.22 78.70 79.85 1,534,550 +0.93(+1.18%)
Feb 24, 2014 79.35 79.54 78.73 78.92 1,754,583 -0.05(-0.06%)
Feb 21, 2014 79.69 79.78 78.60 78.97 3,035,260 +0.10(+0.13%)
Feb 20, 2014 78.59 79.57 78.04 78.87 2,440,138 +0.48(+0.61%)
Feb 19, 2014 74.40 78.83 74.24 78.40 14,582,500 +12.04(+18.14%)
Feb 18, 2014 66.69 67.09 66.26 66.36 1,231,132 -0.01(-0.01%)
Feb 14, 2014 66.34 66.37 66.37 66.37 1,719,817 -0.21(-0.31%)
Feb 13, 2014 65.63 66.79 65.63 66.58 2,029,079 +0.44(+0.67%)
Feb 12, 2014 66.69 66.69 65.57 66.13 1,306,662 -0.55(-0.83%)
Feb 11, 2014 66.51 67.49 66.24 66.69 2,209,274 +0.23(+0.35%)
Feb 10, 2014 66.42 66.98 65.73 66.45 1,497,970 +0.15(+0.23%)
Feb 07, 2014 67.34 68.04 65.94 66.30 1,999,766 +0.64(+0.97%)
Feb 06, 2014 64.32 65.72 63.55 65.66 1,266,997 +1.54(+2.40%)
Feb 05, 2014 62.89 64.32 62.34 64.12 2,589,786 +1.10(+1.75%)
Feb 04, 2014 63.62 64.51 62.95 63.02 2,901,588 -0.59(-0.92%)
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.