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

Signet Jewelers Ltd (NY: SIG )

100.97 +2.46 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2022 65.29 65.41 62.82 63.90 915,892 -2.01(-3.05%)
Oct 28, 2022 64.82 66.45 62.69 65.91 723,998 +1.07(+1.65%)
Oct 27, 2022 64.47 65.68 63.53 64.84 510,290 +1.23(+1.94%)
Oct 26, 2022 62.41 64.42 61.34 63.60 812,524 +1.07(+1.72%)
Oct 25, 2022 57.72 62.79 57.72 62.53 666,603 +5.07(+8.82%)
Oct 24, 2022 55.22 57.69 53.89 57.46 764,048 +2.29(+4.16%)
Oct 21, 2022 54.29 55.72 53.18 55.17 725,015 +1.31(+2.43%)
Oct 20, 2022 55.38 57.28 53.86 53.86 890,880 -1.42(-2.56%)
Oct 19, 2022 58.70 59.56 54.61 55.27 1,140,056 -4.40(-7.38%)
Oct 18, 2022 60.35 61.51 59.14 59.68 796,159 +0.98(+1.66%)
Oct 17, 2022 59.11 59.48 57.48 58.70 566,951 +1.43(+2.49%)
Oct 14, 2022 60.05 60.65 57.00 57.28 555,684 -2.18(-3.66%)
Oct 13, 2022 57.42 59.91 55.53 59.45 731,408 +0.59(+1.00%)
Oct 12, 2022 58.64 59.55 57.08 58.87 653,180 +0.47(+0.80%)
Oct 11, 2022 55.47 59.77 55.12 58.40 962,196 +3.02(+5.45%)
Oct 10, 2022 56.35 56.53 53.91 55.38 543,792 -0.62(-1.12%)
Oct 07, 2022 57.47 57.89 55.41 56.01 621,099 -2.31(-3.97%)
Oct 06, 2022 57.29 59.22 56.91 58.32 422,966 +0.47(+0.81%)
Oct 05, 2022 59.09 60.30 57.15 57.85 1,054,574 -2.58(-4.27%)
Oct 04, 2022 59.22 60.52 58.65 60.43 1,141,272 +2.98(+5.18%)
Oct 03, 2022 56.41 58.20 54.84 57.45 1,575,885 +1.61(+2.89%)
Sep 30, 2022 53.64 56.89 51.53 55.84 1,665,318 +1.26(+2.31%)
Sep 29, 2022 53.88 54.76 52.97 54.58 575,909 -0.93(-1.67%)
Sep 28, 2022 53.27 55.73 52.91 55.51 694,274 +2.83(+5.38%)
Sep 27, 2022 52.90 53.49 50.74 52.68 601,416 +0.84(+1.62%)
Sep 26, 2022 52.17 53.57 51.48 51.84 686,554 -0.52(-0.99%)
Sep 23, 2022 50.83 52.51 50.08 52.36 777,652 +0.18(+0.34%)
Sep 22, 2022 54.63 54.63 51.66 52.18 639,563 -2.25(-4.13%)
Sep 21, 2022 55.90 57.03 54.42 54.43 575,640 -0.81(-1.47%)
Sep 20, 2022 55.05 55.69 54.50 55.24 676,965 -0.54(-0.96%)
Sep 19, 2022 55.03 57.53 55.03 55.77 634,253 +0.21(+0.39%)
Sep 16, 2022 55.19 56.57 54.25 55.56 1,557,793 -1.16(-2.05%)
Sep 15, 2022 54.93 57.03 54.93 56.72 704,060 +1.35(+2.43%)
Sep 14, 2022 56.54 56.90 54.10 55.37 859,523 -1.40(-2.46%)
Sep 13, 2022 59.51 60.17 56.40 56.77 851,523 -5.29(-8.53%)
Sep 12, 2022 62.81 63.91 60.55 62.06 737,916 +0.12(+0.19%)
Sep 09, 2022 57.48 62.44 57.16 61.94 1,306,569 +5.35(+9.45%)
Sep 08, 2022 53.43 56.61 52.73 56.59 1,250,508 +2.19(+4.02%)
Sep 07, 2022 51.98 54.62 51.58 54.41 990,673 +2.20(+4.21%)
Sep 06, 2022 54.02 54.39 51.63 52.21 1,413,556 -1.67(-3.10%)
Sep 02, 2022 56.70 56.86 53.18 53.88 1,852,629 -2.27(-4.03%)
Sep 01, 2022 61.51 62.04 55.19 56.14 2,150,847 -7.68(-12.04%)
Aug 31, 2022 64.34 65.22 62.70 63.83 808,171 -0.56(-0.86%)
Aug 30, 2022 65.61 66.15 63.14 64.38 581,849 -0.72(-1.11%)
Aug 29, 2022 66.79 69.13 64.86 65.11 736,722 -1.68(-2.51%)
Aug 26, 2022 69.33 69.74 66.47 66.79 738,838 -2.27(-3.29%)
Aug 25, 2022 66.69 69.71 66.11 69.06 894,328 +2.69(+4.06%)
Aug 24, 2022 67.35 67.85 65.64 66.37 633,311 -1.10(-1.64%)
Aug 23, 2022 65.53 67.47 65.53 67.47 625,503 +2.79(+4.32%)
Aug 22, 2022 65.42 66.03 64.02 64.68 566,572 -2.05(-3.07%)
Aug 19, 2022 68.42 68.50 66.15 66.73 358,577 -2.23(-3.23%)
Aug 18, 2022 66.75 69.32 66.19 68.95 559,728 +1.48(+2.20%)
Aug 17, 2022 67.06 68.92 66.78 67.47 696,982 -1.32(-1.92%)
Aug 16, 2022 65.98 70.60 65.42 68.79 827,630 +3.31(+5.06%)
Aug 15, 2022 66.12 66.39 64.86 65.48 510,638 -0.74(-1.12%)
Aug 12, 2022 64.47 66.24 63.22 66.22 763,805 +1.87(+2.91%)
Aug 11, 2022 63.79 66.57 63.39 64.35 1,052,846 +1.31(+2.08%)
Aug 10, 2022 60.14 63.77 59.97 63.04 1,262,796 +4.70(+8.05%)
Aug 09, 2022 63.36 63.54 55.97 58.34 2,324,410 -7.73(-11.70%)
Aug 08, 2022 62.66 66.86 62.66 66.07 731,217 +3.90(+6.27%)
Aug 05, 2022 61.61 63.49 60.84 62.18 336,036 -0.32(-0.52%)
Aug 04, 2022 62.75 63.99 62.41 62.50 447,454 -0.60(-0.94%)
Aug 03, 2022 60.59 63.38 60.59 63.10 593,824 +3.07(+5.11%)
Aug 02, 2022 59.71 60.97 58.53 60.03 315,300 +0.16(+0.26%)
Aug 01, 2022 58.59 60.09 58.11 59.87 482,514 +0.35(+0.59%)
Jul 29, 2022 59.72 60.01 57.61 59.52 442,772 +0.34(+0.58%)
Jul 28, 2022 56.63 59.38 55.14 59.18 565,890 +2.75(+4.88%)
Jul 27, 2022 55.74 56.93 53.69 56.43 368,625 +1.43(+2.60%)
Jul 26, 2022 55.10 55.57 53.36 55.00 594,768 -2.21(-3.86%)
Jul 25, 2022 57.97 57.97 56.44 57.21 424,773 -0.62(-1.08%)
Jul 22, 2022 59.18 60.99 57.28 57.83 454,368 -1.80(-3.02%)
Jul 21, 2022 59.57 59.71 57.85 59.63 506,206 -0.29(-0.49%)
Jul 20, 2022 58.63 60.18 57.89 59.92 715,001 +1.43(+2.45%)
Jul 19, 2022 55.69 58.85 55.69 58.49 901,775 +3.42(+6.20%)
Jul 18, 2022 55.17 57.37 54.97 55.07 766,496 +1.23(+2.28%)
Jul 15, 2022 52.79 54.05 51.31 53.85 640,765 +1.94(+3.73%)
Jul 14, 2022 51.42 52.94 51.01 51.91 580,590 -0.56(-1.08%)
Jul 13, 2022 51.93 52.52 50.23 52.48 828,623 +0.37(+0.71%)
Jul 12, 2022 52.59 54.23 51.51 52.11 652,945 -0.70(-1.33%)
Jul 11, 2022 54.00 54.57 52.35 52.81 396,993 -1.37(-2.53%)
Jul 08, 2022 54.85 55.05 53.48 54.18 469,034 -0.37(-0.68%)
Jul 07, 2022 51.55 55.05 51.55 54.55 811,513 +3.43(+6.70%)
Jul 06, 2022 52.98 53.78 50.14 51.12 775,309 -1.97(-3.70%)
Jul 05, 2022 50.59 53.38 50.20 53.09 713,108 +0.98(+1.89%)
Jul 01, 2022 51.40 52.15 49.47 52.11 942,450 +0.09(+0.17%)
Jun 30, 2022 52.45 53.23 51.32 52.02 1,019,579 -1.82(-3.38%)
Jun 29, 2022 55.48 55.48 53.07 53.84 820,753 -2.14(-3.82%)
Jun 28, 2022 58.09 58.73 55.96 55.98 687,890 -1.53(-2.66%)
Jun 27, 2022 61.02 61.24 57.21 57.51 867,804 -2.71(-4.49%)
Jun 24, 2022 55.98 61.22 55.98 60.21 2,725,131 +4.48(+8.03%)
Jun 23, 2022 54.30 56.27 53.76 55.74 1,159,691 +1.27(+2.34%)
Jun 22, 2022 54.35 56.23 53.89 54.46 1,075,772 -1.40(-2.51%)
Jun 21, 2022 58.99 59.72 55.37 55.86 1,145,121 -1.35(-2.36%)
Jun 17, 2022 55.66 57.97 54.91 57.22 2,930,191 +2.01(+3.65%)
Jun 16, 2022 57.88 57.92 54.61 55.20 1,551,734 -4.74(-7.91%)
Jun 15, 2022 60.05 61.45 58.87 59.94 1,062,010 +0.52(+0.87%)
Jun 14, 2022 56.46 59.56 56.45 59.42 1,226,949 +2.61(+4.59%)
Jun 13, 2022 58.20 58.66 55.84 56.82 1,435,372 -3.19(-5.32%)
Jun 10, 2022 63.34 64.15 59.32 60.01 1,888,417 -5.99(-9.08%)
Jun 09, 2022 63.79 67.87 63.20 66.00 5,179,234 +5.48(+9.05%)
Jun 08, 2022 62.02 62.22 59.66 60.52 1,733,416 -2.25(-3.58%)
Jun 07, 2022 60.99 63.98 59.51 62.77 1,035,362 +1.03(+1.67%)
Jun 06, 2022 62.16 62.49 59.87 61.74 1,112,087 +0.82(+1.34%)
Jun 03, 2022 60.54 61.48 59.69 60.92 784,407 -0.25(-0.41%)
Jun 02, 2022 59.36 61.67 59.21 61.18 1,069,009 +2.14(+3.63%)
Jun 01, 2022 58.64 59.50 56.85 59.03 994,889 +1.04(+1.80%)
May 31, 2022 57.90 58.85 55.66 57.99 1,049,862 -0.85(-1.44%)
May 27, 2022 59.07 61.02 57.86 58.84 910,493 -0.51(-0.85%)
May 26, 2022 56.64 61.57 56.62 59.35 1,591,733 +4.45(+8.10%)
May 25, 2022 48.11 55.90 48.11 54.90 1,838,217 +6.00(+12.28%)
May 24, 2022 52.09 52.27 47.00 48.90 1,802,373 -4.60(-8.60%)
May 23, 2022 53.76 55.63 52.59 53.50 1,163,492 +0.23(+0.44%)
May 20, 2022 55.38 55.60 50.97 53.26 1,436,015 -1.45(-2.65%)
May 19, 2022 54.55 56.29 52.52 54.71 1,862,315 -1.17(-2.09%)
May 18, 2022 57.76 57.87 53.67 55.88 2,107,215 -4.26(-7.09%)
May 17, 2022 60.04 60.82 56.78 60.14 1,054,300 +1.75(+3.00%)
May 16, 2022 59.51 60.05 57.30 58.39 1,438,961 -1.67(-2.79%)
May 13, 2022 61.90 63.30 59.27 60.07 1,680,467 -0.85(-1.39%)
May 12, 2022 58.88 63.97 57.84 60.91 1,433,408 +1.70(+2.88%)
May 11, 2022 63.34 63.65 59.08 59.21 985,660 -3.82(-6.07%)
May 10, 2022 67.59 68.51 61.40 63.03 1,676,517 -3.45(-5.20%)
May 09, 2022 65.05 67.67 64.31 66.49 841,170 -0.25(-0.38%)
May 06, 2022 66.77 68.53 64.29 66.74 819,091 -0.80(-1.18%)
May 05, 2022 71.04 71.67 66.06 67.54 1,311,075 -4.85(-6.69%)
May 04, 2022 71.46 72.71 67.97 72.38 848,967 +0.67(+0.94%)
May 03, 2022 71.79 72.66 70.73 71.71 653,392 +0.03(+0.04%)
May 02, 2022 68.30 71.95 67.28 71.68 792,443 +3.38(+4.94%)
Apr 29, 2022 72.07 72.15 67.69 68.31 1,100,917 -4.36(-6.00%)
Apr 28, 2022 71.00 73.21 69.14 72.67 907,911 +3.04(+4.36%)
Apr 27, 2022 68.17 70.47 67.65 69.63 1,088,207 +1.46(+2.13%)
Apr 26, 2022 70.05 70.52 67.37 68.18 1,663,256 -3.78(-5.26%)
Apr 25, 2022 72.24 72.78 70.30 71.96 1,431,233 -1.15(-1.58%)
Apr 22, 2022 76.75 77.86 72.85 73.11 1,430,027 -4.88(-6.26%)
Apr 21, 2022 80.46 81.25 77.60 78.00 1,213,085 -0.82(-1.05%)
Apr 20, 2022 79.57 80.49 77.55 78.82 1,123,837 -0.30(-0.38%)
Apr 19, 2022 76.45 79.79 76.45 79.12 1,330,551 +3.01(+3.95%)
Apr 18, 2022 74.76 77.40 74.53 76.11 1,378,349 +0.86(+1.15%)
Apr 14, 2022 74.08 76.70 73.47 75.25 1,411,751 +1.22(+1.65%)
Apr 13, 2022 70.21 74.40 69.27 74.03 1,318,612 +3.83(+5.46%)
Apr 12, 2022 70.25 73.65 69.78 70.19 1,392,735 +1.32(+1.92%)
Apr 11, 2022 67.56 70.91 67.20 68.87 1,259,239 +0.82(+1.20%)
Apr 08, 2022 65.85 69.09 65.01 68.06 1,253,128 +1.98(+3.00%)
Apr 07, 2022 64.53 66.56 63.08 66.08 1,576,118 +1.13(+1.73%)
Apr 06, 2022 65.98 66.29 63.34 64.95 1,690,665 -2.34(-3.48%)
Apr 05, 2022 68.37 68.50 66.04 67.29 1,171,832 -1.43(-2.08%)
Apr 04, 2022 68.71 69.53 67.55 68.72 1,121,724 -0.12(-0.17%)
Apr 01, 2022 70.77 70.88 68.37 68.84 1,171,793 -1.71(-2.42%)
Mar 31, 2022 72.50 72.87 70.24 70.54 1,076,577 -3.13(-4.25%)
Mar 30, 2022 77.37 77.79 73.39 73.68 906,303 -4.41(-5.65%)
Mar 29, 2022 75.28 78.75 75.02 78.09 1,223,012 +4.12(+5.58%)
Mar 28, 2022 74.92 75.06 70.95 73.97 1,350,594 -1.41(-1.87%)
Mar 25, 2022 77.35 77.64 74.71 75.38 1,099,249 -1.45(-1.88%)
Mar 24, 2022 76.49 78.16 76.00 76.82 893,884 +0.51(+0.67%)
Mar 23, 2022 78.96 79.10 76.15 76.31 1,104,216 -3.97(-4.94%)
Mar 22, 2022 80.78 81.61 78.41 80.28 1,071,013 +0.61(+0.77%)
Mar 21, 2022 78.83 81.09 77.14 79.66 1,332,731 +1.89(+2.43%)
Mar 18, 2022 81.31 81.37 77.77 77.77 3,563,032 -2.90(-3.60%)
Mar 17, 2022 80.74 82.28 69.28 80.67 5,785,939 +5.26(+6.97%)
Mar 16, 2022 71.46 76.05 71.45 75.41 2,043,836 +5.00(+7.10%)
Mar 15, 2022 69.59 72.16 69.35 70.42 1,879,150 +0.89(+1.28%)
Mar 14, 2022 66.95 72.11 65.26 69.52 2,593,284 +5.74(+9.01%)
Mar 11, 2022 66.80 67.41 63.44 63.78 771,911 -2.20(-3.34%)
Mar 10, 2022 64.16 65.98 1,025,711 +0.55(+0.85%)
Mar 09, 2022 64.53 66.72 64.26 65.43 1,052,034 +2.92(+4.67%)
Mar 08, 2022 60.80 64.68 60.46 62.51 1,244,842 +2.43(+4.04%)
Mar 07, 2022 65.30 65.30 59.03 60.08 2,437,867 -5.60(-8.52%)
Mar 04, 2022 67.63 68.30 65.24 65.68 867,731 -2.71(-3.96%)
Mar 03, 2022 69.17 69.41 66.40 68.39 1,087,420 -1.18(-1.70%)
Mar 02, 2022 66.34 70.11 65.22 69.57 1,476,131 +4.61(+7.09%)
Mar 01, 2022 68.46 69.25 64.59 64.96 1,352,080 -3.44(-5.04%)
Feb 28, 2022 69.67 70.48 67.13 68.41 1,482,521 -1.55(-2.22%)
Feb 25, 2022 70.48 70.24 67.73 69.96 1,546,033 -0.78(-1.10%)
Feb 24, 2022 67.35 71.30 66.89 70.74 1,819,472 +0.12(+0.16%)
Feb 23, 2022 73.06 73.56 70.16 70.62 1,065,255 -2.16(-2.97%)
Feb 22, 2022 74.82 77.31 72.38 72.78 1,135,586 -2.72(-3.60%)
Feb 18, 2022 75.50 0 +1.10(+1.47%)
Feb 17, 2022 76.39 78.29 74.24 74.41 1,015,286 -2.59(-3.36%)
Feb 16, 2022 77.46 78.91 75.77 77.00 1,363,788 -1.29(-1.65%)
Feb 15, 2022 77.63 79.63 77.45 78.29 1,397,837 +2.27(+2.99%)
Feb 14, 2022 78.60 79.91 74.96 76.02 1,254,061 -2.86(-3.63%)
Feb 11, 2022 82.67 82.85 78.02 78.88 1,104,879 -3.01(-3.67%)
Feb 10, 2022 82.62 85.56 81.12 81.89 731,560 -2.11(-2.51%)
Feb 09, 2022 82.52 85.23 81.90 83.99 810,786 +2.29(+2.80%)
Feb 08, 2022 79.34 83.45 78.50 81.70 889,819 +1.82(+2.28%)
Feb 07, 2022 81.59 83.16 79.63 79.88 747,013 -1.81(-2.22%)
Feb 04, 2022 79.58 82.79 78.07 81.69 798,148 +2.32(+2.92%)
Feb 03, 2022 81.70 78.74 79.37 924,828 -3.35(-4.05%)
Feb 02, 2022 85.15 85.81 79.66 82.72 1,053,092 -1.19(-1.42%)
Feb 01, 2022 83.69 85.37 82.58 83.91 961,503 +0.34(+0.41%)
Jan 31, 2022 81.26 84.50 83.57 891,327 +0.67(+0.81%)
Jan 28, 2022 79.25 82.95 79.07 82.91 948,473 +3.57(+4.50%)
Jan 27, 2022 79.08 81.60 78.32 79.33 969,141 +1.95(+2.52%)
Jan 26, 2022 83.26 84.19 76.50 77.38 1,637,145 -3.53(-4.37%)
Jan 25, 2022 81.00 82.80 79.22 80.92 1,201,695 -2.22(-2.67%)
Jan 24, 2022 74.91 83.62 73.89 83.13 2,267,419 +5.68(+7.34%)
Jan 21, 2022 76.01 79.08 73.66 77.45 4,745,812 +0.98(+1.28%)
Jan 20, 2022 89.31 89.31 76.01 76.47 3,196,454 -8.15(-9.63%)
Jan 19, 2022 86.96 88.80 84.45 84.63 699,898 -0.74(-0.86%)
Jan 18, 2022 85.49 86.54 82.43 85.36 782,540 -1.31(-1.51%)
Jan 14, 2022 86.67 0 -0.69(-0.79%)
Jan 13, 2022 85.89 91.34 85.42 87.36 1,260,725 +2.34(+2.76%)
Jan 12, 2022 84.45 85.75 82.47 85.01 790,040 +1.46(+1.75%)
Jan 11, 2022 81.54 83.97 79.80 83.55 1,083,107 +1.03(+1.24%)
Jan 10, 2022 86.94 87.11 79.90 82.52 1,408,579 -5.47(-6.22%)
Jan 07, 2022 90.46 92.08 87.99 87.99 870,696 -3.22(-3.53%)
Jan 06, 2022 91.41 93.33 89.55 91.22 792,963 +1.26(+1.40%)
Jan 05, 2022 92.49 93.91 89.44 89.96 923,098 -2.38(-2.58%)
Jan 04, 2022 89.88 94.20 89.67 92.34 905,936 +2.28(+2.54%)
Jan 03, 2022 87.09 95.53 86.36 90.06 1,986,777 +5.80(+6.88%)
Dec 31, 2021 83.13 84.74 80.81 84.26 956,490 +0.67(+0.80%)
Dec 30, 2021 82.28 85.26 82.28 83.59 821,096 +0.72(+0.86%)
Dec 29, 2021 78.42 83.74 78.42 82.87 1,292,872 +4.00(+5.07%)
Dec 28, 2021 82.78 83.90 78.77 78.88 1,372,697 -4.44(-5.33%)
Dec 27, 2021 81.10 83.54 80.38 83.32 748,872 +2.44(+3.02%)
Dec 23, 2021 82.15 83.12 79.47 80.88 645,931 -0.73(-0.89%)
Dec 22, 2021 82.14 82.77 79.28 81.61 813,325 -0.64(-0.78%)
Dec 21, 2021 78.41 83.89 78.07 82.24 1,403,705 +5.17(+6.71%)
Dec 20, 2021 79.57 80.84 74.22 77.07 1,315,684 -3.96(-4.89%)
Dec 17, 2021 78.25 82.35 76.50 81.03 3,086,149 +2.19(+2.78%)
Dec 16, 2021 82.55 83.15 77.47 78.85 1,004,713 -3.31(-4.03%)
Dec 15, 2021 79.76 82.40 78.19 82.16 921,097 +1.84(+2.29%)
Dec 14, 2021 78.56 82.30 77.87 80.32 985,475 +0.86(+1.08%)
Dec 13, 2021 83.99 84.76 79.17 79.46 921,450 -5.71(-6.71%)
Dec 10, 2021 84.76 85.33 81.44 85.17 863,533 +0.09(+0.10%)
Dec 09, 2021 85.85 87.79 84.97 85.08 771,363 -1.19(-1.38%)
Dec 08, 2021 86.44 87.03 84.49 86.27 883,432 -0.15(-0.18%)
Dec 07, 2021 86.14 87.67 84.48 86.43 794,776 +1.96(+2.32%)
Dec 06, 2021 82.86 85.07 80.46 84.47 1,246,365 +2.68(+3.28%)
Dec 03, 2021 88.64 88.91 80.83 81.79 1,273,963 -3.57(-4.19%)
Dec 02, 2021 86.96 90.37 82.99 85.36 1,971,124 -4.62(-5.13%)
Dec 01, 2021 96.70 97.30 89.84 89.98 1,352,063 -4.07(-4.32%)
Nov 30, 2021 98.27 99.24 92.30 94.05 1,371,092 -5.61(-5.63%)
Nov 29, 2021 102.56 103.59 97.06 99.65 721,797 -0.13(-0.13%)
Nov 26, 2021 97.03 100.17 94.20 99.78 827,292 -1.70(-1.68%)
Nov 24, 2021 100.47 102.09 98.58 101.48 578,429 -0.79(-0.78%)
Nov 23, 2021 105.00 105.81 100.30 102.28 778,189 -3.38(-3.20%)
Nov 22, 2021 106.94 108.36 105.08 105.65 699,213 +0.93(+0.89%)
Nov 19, 2021 104.32 106.76 103.81 104.72 747,616 -1.58(-1.48%)
Nov 18, 2021 102.39 106.51 105.57 106.30 831,264 +6.26(+6.26%)
Nov 17, 2021 101.16 101.24 97.99 100.04 622,539 -1.65(-1.62%)
Nov 16, 2021 98.18 102.49 96.67 101.69 686,232 +3.27(+3.33%)
Nov 15, 2021 101.26 101.61 96.57 98.41 966,479 -1.34(-1.34%)
Nov 12, 2021 100.78 101.24 98.79 99.75 531,202 -1.02(-1.01%)
Nov 11, 2021 98.51 102.94 97.78 100.77 780,977 +3.21(+3.30%)
Nov 10, 2021 98.76 97.55 834,477 -2.75(-2.74%)
Nov 09, 2021 101.02 103.07 99.35 100.30 754,782 -0.99(-0.98%)
Nov 08, 2021 104.33 105.42 100.44 101.29 610,348 -1.79(-1.74%)
Nov 05, 2021 103.38 106.01 102.71 103.08 934,817 +1.41(+1.39%)
Nov 04, 2021 100.26 101.73 99.24 101.67 759,444 +1.77(+1.77%)
Nov 03, 2021 94.45 99.95 94.40 99.89 998,124 +5.30(+5.60%)
Nov 02, 2021 93.19 95.42 92.94 94.60 719,181 +1.28(+1.37%)
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.