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

Signet Jewelers Ltd (NY: SIG )

94.98 -2.18 (-2.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 10.67 10.94 10.10 10.35 2,043,140 -0.45(-4.19%)
Jul 30, 2020 11.52 11.63 10.65 10.80 2,076,726 -1.03(-8.71%)
Jul 29, 2020 11.38 12.13 11.29 11.83 1,794,970 +0.64(+5.68%)
Jul 28, 2020 11.02 11.50 11.02 11.20 954,665 +0.10(+0.87%)
Jul 27, 2020 11.35 11.35 10.85 11.10 1,191,699 -0.27(-2.37%)
Jul 24, 2020 11.82 11.96 11.36 11.37 1,438,864 -0.47(-3.99%)
Jul 23, 2020 11.51 12.12 11.47 11.84 1,530,194 +0.24(+2.08%)
Jul 22, 2020 11.14 11.65 11.02 11.60 1,367,990 +0.29(+2.56%)
Jul 21, 2020 11.05 11.37 10.97 11.31 2,372,188 +0.38(+3.44%)
Jul 20, 2020 11.05 11.23 10.64 10.94 1,554,587 -0.19(-1.73%)
Jul 17, 2020 11.47 11.59 10.92 11.13 2,140,912 -0.29(-2.53%)
Jul 16, 2020 11.14 12.01 11.14 11.42 2,433,301 +0.11(+0.94%)
Jul 15, 2020 10.81 11.37 10.51 11.31 2,296,491 +1.02(+9.93%)
Jul 14, 2020 9.991 10.41 9.596 10.29 1,814,754 +0.34(+3.39%)
Jul 13, 2020 9.760 10.38 9.577 9.953 2,228,999 +0.15(+1.57%)
Jul 10, 2020 9.847 10.07 9.548 9.798 1,914,749 +0.06(+0.59%)
Jul 09, 2020 10.36 10.36 9.509 9.741 2,323,571 -0.68(-6.56%)
Jul 08, 2020 9.808 10.42 9.461 10.42 2,198,272 +0.57(+5.77%)
Jul 07, 2020 9.943 10.09 9.664 9.856 1,801,039 -0.33(-3.22%)
Jul 06, 2020 10.60 10.67 9.895 10.18 1,565,701 -0.03(-0.28%)
Jul 02, 2020 11.02 11.03 10.15 10.21 1,870,223 -0.35(-3.28%)
Jul 01, 2020 9.876 11.06 9.876 10.56 2,982,729 +0.66(+6.72%)
Jun 30, 2020 10.15 10.52 9.847 9.895 1,969,011 -0.37(-3.57%)
Jun 29, 2020 9.664 10.54 9.500 10.26 1,972,252 +0.78(+8.23%)
Jun 26, 2020 9.644 9.982 9.350 9.481 2,440,870 -0.17(-1.80%)
Jun 25, 2020 9.789 10.16 9.538 9.654 2,291,990 -0.35(-3.47%)
Jun 24, 2020 10.97 11.11 9.991 10.00 3,265,354 -1.19(-10.59%)
Jun 23, 2020 11.72 11.72 10.95 11.19 1,942,319 -0.32(-2.76%)
Jun 22, 2020 10.58 11.51 10.22 11.50 2,317,924 +0.79(+7.37%)
Jun 19, 2020 11.55 11.66 10.39 10.71 4,503,004 -0.64(-5.60%)
Jun 18, 2020 11.07 11.48 10.70 11.35 1,723,603 +0.03(+0.26%)
Jun 17, 2020 11.65 11.68 10.95 11.32 2,076,024 -0.35(-2.97%)
Jun 16, 2020 12.29 12.31 11.16 11.67 2,298,420 +0.36(+3.15%)
Jun 15, 2020 10.22 11.41 9.924 11.31 2,669,227 +0.40(+3.71%)
Jun 12, 2020 11.44 11.46 10.41 10.91 3,079,812 +0.22(+2.07%)
Jun 11, 2020 10.84 11.33 10.36 10.68 3,981,166 -1.15(-9.69%)
Jun 10, 2020 13.67 13.76 11.69 11.83 4,475,336 -1.81(-13.28%)
Jun 09, 2020 13.66 15.01 12.92 13.64 6,250,616 -2.97(-17.87%)
Jun 08, 2020 15.41 16.56 14.56 16.61 4,360,825 +2.10(+14.48%)
Jun 05, 2020 16.32 17.02 14.18 14.51 5,791,475 -0.57(-3.77%)
Jun 04, 2020 13.25 15.40 13.18 15.08 4,447,491 +1.33(+9.67%)
Jun 03, 2020 11.37 14.05 11.22 13.75 6,903,972 +2.86(+26.28%)
Jun 02, 2020 10.51 10.99 10.09 10.89 2,663,645 +0.55(+5.31%)
Jun 01, 2020 10.16 10.73 9.885 10.34 2,438,188 +0.17(+1.71%)
May 29, 2020 10.06 10.62 9.789 10.16 2,890,080 -0.07(-0.66%)
May 28, 2020 11.59 11.66 10.05 10.23 2,902,870 -1.19(-10.38%)
May 27, 2020 10.84 11.71 10.65 11.42 4,114,539 +0.93(+8.92%)
May 26, 2020 10.59 10.73 9.885 10.48 3,661,117 +0.62(+6.25%)
May 22, 2020 9.818 10.29 9.635 9.866 2,195,299 +0.08(+0.79%)
May 21, 2020 9.220 9.986 9.220 9.789 2,074,110 +0.65(+7.06%)
May 20, 2020 9.625 9.770 9.114 9.143 1,320,396 -0.13(-1.35%)
May 19, 2020 9.577 9.895 9.191 9.269 2,159,578 -0.40(-4.09%)
May 18, 2020 9.558 9.818 9.143 9.664 2,807,998 +0.96(+11.07%)
May 15, 2020 8.180 8.970 7.968 8.700 1,783,453 +0.34(+4.03%)
May 14, 2020 7.910 8.604 7.293 8.363 2,635,974 +0.10(+1.17%)
May 13, 2020 8.681 8.874 8.074 8.267 3,286,358 -0.67(-7.54%)
May 12, 2020 9.904 10.04 8.854 8.941 2,190,921 -0.79(-8.12%)
May 11, 2020 10.38 10.51 9.596 9.731 3,817,140 -0.95(-8.93%)
May 08, 2020 8.623 10.81 8.623 10.68 8,594,163 +2.26(+26.89%)
May 07, 2020 8.816 8.999 8.305 8.421 2,089,635 -0.13(-1.47%)
May 06, 2020 9.008 9.143 8.536 8.546 2,155,012 -0.36(-4.00%)
May 05, 2020 9.297 9.784 8.845 8.902 2,146,694 -0.15(-1.70%)
May 04, 2020 8.411 9.085 8.084 9.057 1,834,662 +0.31(+3.52%)
May 01, 2020 9.307 9.481 8.305 8.748 3,265,703 -0.94(-9.74%)
Apr 30, 2020 9.683 10.24 9.297 9.692 3,567,151 -0.32(-3.18%)
Apr 29, 2020 9.712 10.30 9.644 10.01 4,347,849 +0.93(+10.30%)
Apr 28, 2020 8.517 9.201 8.122 9.076 4,161,967 +1.15(+14.46%)
Apr 27, 2020 7.428 8.170 7.313 7.929 2,664,459 +0.60(+8.15%)
Apr 24, 2020 7.168 7.399 6.976 7.332 1,928,035 +0.16(+2.28%)
Apr 23, 2020 6.956 7.390 6.937 7.168 2,292,812 +0.13(+1.92%)
Apr 22, 2020 7.216 7.371 6.937 7.033 2,835,316 +0.14(+2.10%)
Apr 21, 2020 6.889 7.293 6.792 6.889 2,748,986 -0.47(-6.41%)
Apr 20, 2020 7.371 7.582 7.187 7.361 3,331,126 -0.36(-4.62%)
Apr 17, 2020 7.525 8.064 7.409 7.717 4,509,231 +0.88(+12.82%)
Apr 16, 2020 7.361 7.448 6.773 6.841 3,841,991 -0.58(-7.79%)
Apr 15, 2020 7.477 7.496 7.130 7.419 3,568,644 -0.37(-4.70%)
Apr 14, 2020 7.708 8.286 7.582 7.785 3,475,414 +0.33(+4.39%)
Apr 13, 2020 7.852 7.852 6.947 7.457 3,495,824 -0.13(-1.78%)
Apr 09, 2020 7.775 8.344 7.371 7.592 4,773,381 +0.10(+1.29%)
Apr 08, 2020 6.744 7.621 6.561 7.496 6,339,491 +0.94(+14.41%)
Apr 07, 2020 6.783 7.053 6.214 6.552 6,503,211 +0.39(+6.25%)
Apr 06, 2020 6.369 6.889 6.157 6.166 8,231,330 +0.20(+3.39%)
Apr 03, 2020 5.877 6.026 5.588 5.964 2,428,726 +0.02(+0.32%)
Apr 02, 2020 6.041 6.282 5.511 5.945 4,312,198 -0.19(-3.14%)
Apr 01, 2020 5.800 6.214 5.684 6.137 4,000,151 -0.08(-1.24%)
Mar 31, 2020 6.773 6.966 5.983 6.214 5,084,760 -0.18(-2.86%)
Mar 30, 2020 7.428 7.428 6.320 6.397 5,126,635 -1.21(-15.95%)
Mar 27, 2020 8.257 8.854 7.554 7.611 5,728,162 -1.56(-17.02%)
Mar 26, 2020 7.766 10.17 7.766 9.172 13,087,688 +2.11(+29.88%)
Mar 25, 2020 6.744 7.756 5.916 7.062 6,871,384 +0.70(+11.06%)
Mar 24, 2020 6.070 7.226 6.051 6.359 6,862,746 +0.73(+13.01%)
Mar 23, 2020 7.457 7.534 5.395 5.627 7,652,122 -1.83(-24.55%)
Mar 20, 2020 8.662 8.806 7.457 7.457 2,956,092 -0.96(-11.44%)
Mar 19, 2020 6.918 8.729 6.407 8.421 4,216,597 +1.39(+19.73%)
Mar 18, 2020 9.721 10.00 6.089 7.033 5,186,061 -3.47(-33.03%)
Mar 17, 2020 10.24 11.51 9.702 10.50 5,663,734 +0.33(+3.22%)
Mar 16, 2020 10.95 11.00 7.534 10.17 5,814,362 -3.49(-25.53%)
Mar 13, 2020 13.42 14.18 12.22 13.66 2,461,421 +1.02(+8.08%)
Mar 12, 2020 14.50 14.61 12.57 12.64 3,478,146 -3.53(-21.81%)
Mar 11, 2020 17.45 17.73 15.69 16.17 2,131,771 -1.93(-10.65%)
Mar 10, 2020 18.01 18.39 16.59 18.09 1,755,232 +0.80(+4.62%)
Mar 09, 2020 19.03 19.06 17.09 17.29 3,458,004 -3.07(-15.09%)
Mar 06, 2020 20.32 21.42 20.07 20.37 1,214,259 -0.93(-4.39%)
Mar 05, 2020 21.56 21.76 20.44 21.30 2,154,088 -0.99(-4.45%)
Mar 04, 2020 21.77 22.36 21.05 22.29 1,186,130 +0.92(+4.33%)
Mar 03, 2020 21.82 22.78 20.90 21.37 1,262,185 -0.39(-1.81%)
Mar 02, 2020 22.90 23.07 21.03 21.76 2,301,108 -0.70(-3.13%)
Feb 28, 2020 20.63 23.44 20.56 22.47 3,881,707 +0.66(+3.00%)
Feb 27, 2020 20.96 22.91 19.97 21.81 2,883,639 -0.10(-0.44%)
Feb 26, 2020 25.05 25.18 21.84 21.91 2,354,983 -2.78(-11.28%)
Feb 25, 2020 27.09 27.09 24.46 24.69 1,962,441 -2.11(-7.87%)
Feb 24, 2020 26.17 26.96 25.20 26.80 2,070,734 -0.49(-1.80%)
Feb 21, 2020 27.30 27.99 27.03 27.30 1,265,844 -0.34(-1.22%)
Feb 20, 2020 26.26 27.66 26.20 27.63 1,615,965 +1.12(+4.22%)
Feb 19, 2020 25.22 26.62 25.19 26.51 1,349,086 +1.35(+5.36%)
Feb 18, 2020 25.22 25.72 24.44 25.17 1,406,183 +0.05(+0.19%)
Feb 14, 2020 25.70 25.93 24.98 25.12 1,574,209 -0.67(-2.61%)
Feb 13, 2020 25.64 25.85 25.19 25.79 1,408,309 -0.15(-0.59%)
Feb 12, 2020 24.83 26.23 24.82 25.95 1,600,338 +1.34(+5.44%)
Feb 11, 2020 23.84 24.74 23.24 24.61 957,062 +0.81(+3.40%)
Feb 10, 2020 24.18 24.42 23.52 23.80 930,470 -0.47(-1.95%)
Feb 07, 2020 25.28 25.51 24.08 24.27 1,086,595 -1.29(-5.05%)
Feb 06, 2020 25.28 25.94 24.96 25.56 1,681,877 +0.27(+1.07%)
Feb 05, 2020 23.68 25.36 23.68 25.29 1,747,378 +1.99(+8.56%)
Feb 04, 2020 23.83 24.10 22.78 23.30 1,702,372 +0.05(+0.21%)
Feb 03, 2020 23.45 24.33 23.23 23.25 1,644,224 -0.17(-0.74%)
Jan 31, 2020 25.12 25.15 23.17 23.42 2,996,363 -1.90(-7.50%)
Jan 30, 2020 25.02 26.06 25.00 25.32 1,363,024 +0.31(+1.23%)
Jan 29, 2020 25.08 25.49 24.56 25.01 1,015,123 +0.09(+0.34%)
Jan 28, 2020 24.72 25.27 24.45 24.93 1,866,435 +0.47(+1.94%)
Jan 27, 2020 24.33 25.20 24.10 24.45 2,202,684 -0.73(-2.90%)
Jan 24, 2020 25.42 25.88 24.95 25.18 1,742,236 -0.18(-0.71%)
Jan 23, 2020 25.79 25.79 24.83 25.36 2,479,450 -0.50(-1.95%)
Jan 22, 2020 26.71 27.07 25.52 25.87 2,437,473 -0.85(-3.16%)
Jan 21, 2020 27.90 28.13 26.29 26.71 3,908,073 -1.33(-4.74%)
Jan 17, 2020 28.31 28.93 27.55 28.04 6,604,706 -0.58(-2.02%)
Jan 16, 2020 26.93 29.87 26.24 28.62 26,660,000 +8.21(+40.20%)
Jan 15, 2020 19.74 20.59 19.38 20.41 2,160,184 +0.47(+2.33%)
Jan 14, 2020 19.18 20.18 19.03 19.95 1,934,615 +0.77(+4.01%)
Jan 13, 2020 18.62 19.36 18.21 19.18 1,753,865 +0.66(+3.54%)
Jan 10, 2020 18.19 18.78 17.95 18.52 1,300,202 +0.30(+1.67%)
Jan 09, 2020 18.46 18.46 17.75 18.22 1,549,943 -0.05(-0.26%)
Jan 08, 2020 17.57 18.31 17.57 18.27 2,124,040 +0.72(+4.11%)
Jan 07, 2020 17.93 18.29 17.16 17.55 2,770,175 -0.37(-2.07%)
Jan 06, 2020 17.93 18.05 17.20 17.92 2,571,836 -0.17(-0.94%)
Jan 03, 2020 17.69 18.64 17.68 18.09 3,424,257 +0.10(+0.58%)
Jan 02, 2020 19.58 19.68 17.32 17.98 8,830,898 -2.67(-12.93%)
Dec 31, 2019 20.35 21.06 20.21 20.65 2,150,477 +0.18(+0.88%)
Dec 30, 2019 19.93 21.16 19.67 20.47 3,013,997 +0.53(+2.67%)
Dec 27, 2019 19.54 20.16 19.48 19.94 1,415,474 +0.39(+1.99%)
Dec 26, 2019 19.85 20.14 19.12 19.55 1,007,293 -0.17(-0.87%)
Dec 24, 2019 19.90 20.21 19.49 19.72 582,254 -0.13(-0.67%)
Dec 23, 2019 19.26 19.93 19.16 19.85 1,405,865 +0.63(+3.26%)
Dec 20, 2019 19.82 19.95 19.07 19.23 2,208,376 -0.58(-2.93%)
Dec 19, 2019 20.03 20.26 19.58 19.81 1,705,802 -0.19(-0.95%)
Dec 18, 2019 19.71 20.42 19.63 20.00 1,553,561 +0.22(+1.10%)
Dec 17, 2019 18.88 19.88 18.62 19.78 1,571,488 +0.97(+5.15%)
Dec 16, 2019 19.45 19.55 18.77 18.81 1,986,049 -0.28(-1.44%)
Dec 13, 2019 20.58 21.21 19.01 19.08 3,653,221 -1.73(-8.31%)
Dec 12, 2019 20.39 20.88 20.24 20.81 2,810,002 +0.48(+2.38%)
Dec 11, 2019 19.74 20.40 19.38 20.33 1,776,320 +0.57(+2.88%)
Dec 10, 2019 19.89 20.20 19.45 19.76 2,109,563 -0.24(-1.19%)
Dec 09, 2019 19.50 20.42 19.31 20.00 3,399,253 +0.45(+2.28%)
Dec 06, 2019 17.47 19.66 17.17 19.55 5,491,886 +2.56(+15.04%)
Dec 05, 2019 17.10 18.17 16.49 16.99 5,964,075 +1.18(+7.45%)
Dec 04, 2019 15.32 16.12 15.06 15.82 3,229,779 +0.56(+3.67%)
Dec 03, 2019 16.15 16.34 15.21 15.26 2,496,196 -1.27(-7.70%)
Dec 02, 2019 17.22 17.32 16.43 16.53 2,719,673 -0.92(-5.28%)
Nov 29, 2019 16.86 17.48 16.65 17.45 1,175,983 +0.59(+3.49%)
Nov 27, 2019 16.79 17.33 16.44 16.86 1,549,484 +0.19(+1.14%)
Nov 26, 2019 16.34 16.76 16.07 16.67 1,354,151 +0.44(+2.69%)
Nov 25, 2019 15.32 16.29 15.23 16.23 1,520,458 +1.04(+6.81%)
Nov 22, 2019 14.92 15.21 14.72 15.20 1,205,880 +0.32(+2.17%)
Nov 21, 2019 15.00 15.01 14.53 14.88 1,756,837 +0.08(+0.51%)
Nov 20, 2019 15.01 15.30 14.60 14.80 2,249,079 -0.37(-2.44%)
Nov 19, 2019 16.00 16.07 14.70 15.17 4,584,595 -1.15(-7.04%)
Nov 18, 2019 16.06 16.48 15.70 16.32 1,778,050 +0.21(+1.30%)
Nov 15, 2019 15.76 16.22 15.73 16.11 1,110,820 +0.52(+3.35%)
Nov 14, 2019 15.84 16.10 15.50 15.59 1,021,964 -0.29(-1.85%)
Nov 13, 2019 15.79 16.16 15.64 15.88 1,336,441 -0.07(-0.42%)
Nov 12, 2019 15.88 16.08 15.56 15.95 1,631,606 -0.02(-0.12%)
Nov 11, 2019 16.42 16.43 15.40 15.97 1,480,257 -0.67(-4.05%)
Nov 08, 2019 16.55 16.72 16.16 16.64 1,225,776 +0.14(+0.86%)
Nov 07, 2019 16.80 17.04 16.26 16.50 1,348,304 -0.13(-0.80%)
Nov 06, 2019 16.67 16.96 16.21 16.63 1,266,590 +0.02(+0.11%)
Nov 05, 2019 16.22 17.01 16.22 16.61 1,650,003 +0.56(+3.49%)
Nov 04, 2019 15.40 16.30 15.40 16.05 2,081,798 +0.66(+4.32%)
Nov 01, 2019 15.35 15.81 15.17 15.39 1,530,851 +0.15(+1.00%)
Oct 31, 2019 15.38 15.44 14.67 15.24 2,706,057 -0.23(-1.47%)
Oct 30, 2019 16.55 16.71 15.36 15.46 3,016,856 -1.15(-6.93%)
Oct 29, 2019 16.35 16.71 16.11 16.62 1,870,759 +0.13(+0.79%)
Oct 28, 2019 16.96 17.27 16.44 16.49 2,959,810 +0.46(+2.90%)
Oct 25, 2019 14.86 16.16 14.81 16.02 2,564,977 +1.17(+7.88%)
Oct 24, 2019 14.81 14.99 14.41 14.85 2,076,267 +0.04(+0.25%)
Oct 23, 2019 15.01 15.44 14.67 14.81 2,819,433 -0.25(-1.66%)
Oct 22, 2019 14.33 15.20 13.94 15.07 2,532,336 +0.75(+5.26%)
Oct 21, 2019 14.23 14.65 13.93 14.31 2,235,061 +0.11(+0.79%)
Oct 18, 2019 14.25 14.42 13.23 14.20 4,347,886 -0.50(-3.41%)
Oct 17, 2019 14.66 14.77 14.17 14.70 2,027,535 +0.09(+0.64%)
Oct 16, 2019 14.59 14.72 14.11 14.61 3,662,858 -0.02(-0.13%)
Oct 15, 2019 14.35 14.95 13.38 14.63 2,410,423 +0.26(+1.81%)
Oct 14, 2019 15.72 15.76 14.31 14.37 2,783,311 -1.53(-9.64%)
Oct 11, 2019 15.41 16.25 15.41 15.90 1,926,639 +0.84(+5.55%)
Oct 10, 2019 15.36 15.56 14.74 15.07 1,652,000 -0.17(-1.10%)
Oct 09, 2019 14.97 15.27 14.71 15.23 1,596,972 +0.50(+3.40%)
Oct 08, 2019 16.26 16.41 14.69 14.73 3,418,155 -1.84(-11.10%)
Oct 07, 2019 15.20 16.66 15.11 16.57 4,012,121 +1.48(+9.78%)
Oct 04, 2019 14.42 15.23 14.19 15.09 1,993,929 +0.67(+4.64%)
Oct 03, 2019 14.54 14.93 14.20 14.42 2,084,935 -0.30(-2.02%)
Oct 02, 2019 15.70 15.70 14.68 14.72 2,517,885 -1.10(-6.93%)
Oct 01, 2019 15.69 16.06 15.60 15.82 1,534,641 +0.25(+1.61%)
Sep 30, 2019 16.14 16.48 15.20 15.57 2,852,216 -0.66(-4.06%)
Sep 27, 2019 15.75 16.42 15.75 16.23 1,804,334 +0.39(+2.46%)
Sep 26, 2019 15.28 15.92 15.19 15.84 2,503,758 +0.37(+2.40%)
Sep 25, 2019 15.37 15.78 15.00 15.46 2,948,822 +0.01(+0.06%)
Sep 24, 2019 15.28 15.55 14.97 15.46 2,124,891 +0.18(+1.16%)
Sep 23, 2019 14.73 15.41 14.50 15.28 2,291,653 +0.35(+2.36%)
Sep 20, 2019 14.99 15.48 14.63 14.93 12,130,240 -0.03(-0.19%)
Sep 19, 2019 15.14 15.46 14.81 14.95 2,790,749 -0.15(-0.98%)
Sep 18, 2019 14.78 15.46 14.77 15.10 3,031,499 +0.13(+0.87%)
Sep 17, 2019 14.65 14.97 14.13 14.97 4,029,934 +0.09(+0.62%)
Sep 16, 2019 15.19 15.81 14.75 14.88 3,764,853 -0.35(-2.32%)
Sep 13, 2019 16.21 16.76 15.20 15.23 3,412,182 -0.89(-5.53%)
Sep 12, 2019 15.80 16.25 15.13 16.12 3,630,378 +0.23(+1.46%)
Sep 11, 2019 15.60 16.39 14.99 15.89 4,514,787 +0.24(+1.54%)
Sep 10, 2019 14.62 16.34 14.60 15.65 8,384,279 +1.17(+8.08%)
Sep 09, 2019 13.34 14.76 13.34 14.48 7,856,530 +1.44(+11.04%)
Sep 06, 2019 12.84 13.58 12.52 13.04 6,911,356 +0.06(+0.50%)
Sep 05, 2019 13.31 13.83 12.27 12.98 20,323,104 +2.75(+26.88%)
Sep 04, 2019 10.45 10.57 9.660 10.23 5,074,967 -0.06(-0.63%)
Sep 03, 2019 11.33 11.43 10.11 10.29 3,918,120 -1.08(-9.48%)
Aug 30, 2019 11.41 12.00 11.13 11.37 4,072,159 -0.03(-0.24%)
Aug 29, 2019 10.93 11.61 10.93 11.40 2,477,206 +0.54(+4.96%)
Aug 28, 2019 10.03 11.19 10.03 10.86 2,695,701 +0.51(+4.94%)
Aug 27, 2019 11.16 11.21 10.31 10.35 2,803,151 -1.03(-9.06%)
Aug 26, 2019 11.72 11.78 11.06 11.38 2,180,672 -0.22(-1.92%)
Aug 23, 2019 12.61 12.82 11.56 11.60 2,551,950 -1.25(-9.75%)
Aug 22, 2019 11.62 12.93 11.62 12.85 4,620,964 +1.30(+11.25%)
Aug 21, 2019 11.39 11.82 11.26 11.55 1,695,084 +0.38(+3.41%)
Aug 20, 2019 11.42 11.59 10.84 11.17 2,467,995 -0.27(-2.35%)
Aug 19, 2019 11.22 11.69 11.10 11.44 2,017,498 +0.40(+3.62%)
Aug 16, 2019 10.97 11.27 10.72 11.04 2,243,816 +0.20(+1.80%)
Aug 15, 2019 11.68 11.80 10.69 10.85 2,916,448 -0.83(-7.08%)
Aug 14, 2019 11.93 11.99 11.29 11.68 2,523,084 -0.76(-6.12%)
Aug 13, 2019 12.25 13.18 11.78 12.44 3,609,222 +0.24(+1.98%)
Aug 12, 2019 13.27 13.28 11.82 12.20 3,447,098 -1.19(-8.88%)
Aug 09, 2019 14.69 14.74 13.38 13.38 2,453,545 -1.38(-9.37%)
Aug 08, 2019 14.29 14.78 14.20 14.77 1,706,659 +0.50(+3.52%)
Aug 07, 2019 14.63 14.75 13.89 14.27 2,390,073 -0.59(-4.00%)
Aug 06, 2019 15.07 15.32 14.48 14.86 1,496,840 -0.14(-0.93%)
Aug 05, 2019 15.67 15.69 14.40 15.00 2,369,228 -1.04(-6.49%)
Aug 02, 2019 15.80 16.26 15.67 16.04 1,682,458 +0.17(+1.05%)
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.