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

Tailored Brands Inc (NY: TLRD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 8.180 8.270 8.080 8.150 1,265,284 -0.05(-0.61%)
Apr 29, 2019 7.930 8.300 7.930 8.200 1,552,113 +0.32(+4.06%)
Apr 26, 2019 7.950 7.960 7.675 7.880 1,918,900 -0.10(-1.25%)
Apr 25, 2019 7.910 8.290 7.880 7.980 2,245,150 +0.07(+0.88%)
Apr 24, 2019 7.730 7.930 7.590 7.910 1,778,020 +0.15(+1.93%)
Apr 23, 2019 7.580 7.770 7.420 7.760 2,351,081 +0.14(+1.84%)
Apr 22, 2019 8.230 8.270 7.400 7.620 4,382,002 -0.61(-7.41%)
Apr 18, 2019 8.220 8.425 8.210 8.230 1,449,500 -0.02(-0.24%)
Apr 17, 2019 8.180 8.410 8.130 8.250 1,341,828 +0.11(+1.35%)
Apr 16, 2019 7.890 8.280 7.890 8.140 3,129,157 +0.40(+5.17%)
Apr 15, 2019 7.430 7.790 7.390 7.740 2,473,996 +0.30(+4.03%)
Apr 12, 2019 7.660 7.670 7.355 7.440 1,673,800 -0.15(-1.98%)
Apr 11, 2019 7.770 7.870 7.560 7.590 1,447,095 -0.16(-2.06%)
Apr 10, 2019 7.860 7.900 7.500 7.750 2,354,655 -0.12(-1.52%)
Apr 09, 2019 8.100 8.130 7.790 7.870 1,420,829 -0.23(-2.84%)
Apr 08, 2019 7.710 8.230 7.710 8.100 2,338,788 +0.34(+4.38%)
Apr 05, 2019 7.960 8.080 7.720 7.760 1,454,900 -0.16(-2.02%)
Apr 04, 2019 7.640 7.930 7.640 7.920 1,550,531 +0.28(+3.66%)
Apr 03, 2019 7.960 8.000 7.545 7.640 2,414,369 -0.27(-3.41%)
Apr 02, 2019 8.120 8.130 7.840 7.910 2,254,259 -0.18(-2.22%)
Apr 01, 2019 7.900 8.220 7.850 8.090 2,826,841 +0.25(+3.19%)
Mar 29, 2019 8.010 8.060 7.810 7.840 1,960,200 -0.14(-1.75%)
Mar 28, 2019 8.100 8.270 7.950 7.980 1,751,071 -0.08(-0.99%)
Mar 27, 2019 8.040 8.240 7.990 8.060 2,269,382 +0.02(+0.25%)
Mar 26, 2019 7.760 8.220 7.760 8.040 2,689,694 +0.34(+4.42%)
Mar 25, 2019 7.820 7.880 7.620 7.700 2,449,037 -0.14(-1.79%)
Mar 22, 2019 7.920 7.990 7.730 7.840 2,647,500 -0.12(-1.51%)
Mar 21, 2019 8.050 8.070 7.725 7.960 3,042,282 +0.08(+1.02%)
Mar 20, 2019 8.070 8.070 7.620 7.880 4,516,217 -0.19(-2.35%)
Mar 19, 2019 8.190 8.250 8.000 8.070 3,182,548 -0.06(-0.74%)
Mar 18, 2019 8.600 8.620 8.040 8.130 5,780,051 -0.68(-7.72%)
Mar 15, 2019 8.820 9.000 8.730 8.810 5,353,600 +0.06(+0.69%)
Mar 14, 2019 8.880 9.250 8.610 8.750 15,761,228 -2.94(-25.15%)
Mar 13, 2019 11.96 12.07 11.55 11.69 3,809,871 -0.31(-2.58%)
Mar 12, 2019 11.86 12.18 11.71 12.00 1,518,864 +0.14(+1.18%)
Mar 11, 2019 11.80 12.16 11.63 11.86 2,200,732 +0.10(+0.85%)
Mar 08, 2019 12.08 12.30 11.46 11.76 2,179,900 -0.47(-3.84%)
Mar 07, 2019 12.10 12.46 11.92 12.23 1,418,291 +0.14(+1.16%)
Mar 06, 2019 12.42 12.88 12.08 12.09 2,224,321 +0.21(+1.77%)
Mar 05, 2019 11.94 12.02 11.52 11.88 1,608,922 -0.03(-0.25%)
Mar 04, 2019 13.28 13.29 11.86 11.91 2,256,335 -1.27(-9.64%)
Mar 01, 2019 13.17 13.58 13.06 13.18 1,532,400 +0.22(+1.70%)
Feb 28, 2019 13.06 13.20 12.82 12.96 1,194,458 -0.10(-0.77%)
Feb 27, 2019 12.81 13.24 12.81 13.06 1,550,683 +0.18(+1.40%)
Feb 26, 2019 13.11 13.32 12.85 12.88 800,787 -0.23(-1.75%)
Feb 25, 2019 13.40 13.52 13.10 13.11 1,050,899 -0.12(-0.91%)
Feb 22, 2019 12.79 13.27 12.64 13.23 822,300 +0.49(+3.85%)
Feb 21, 2019 13.17 13.36 12.70 12.74 898,872 -0.48(-3.63%)
Feb 20, 2019 13.02 13.35 13.02 13.22 595,070 +0.23(+1.77%)
Feb 19, 2019 12.86 13.05 12.71 12.99 675,628 +0.10(+0.78%)
Feb 15, 2019 12.76 13.10 12.66 12.89 660,100 +0.20(+1.58%)
Feb 14, 2019 12.66 12.82 12.49 12.69 662,113 -0.07(-0.55%)
Feb 13, 2019 12.81 12.83 12.58 12.76 461,096 +0.00(+0.00%)
Feb 12, 2019 12.80 13.07 12.61 12.76 768,780 -0.01(-0.08%)
Feb 11, 2019 12.51 12.86 12.38 12.77 544,862 +0.28(+2.24%)
Feb 08, 2019 12.48 12.60 12.29 12.49 660,400 -0.01(-0.08%)
Feb 07, 2019 12.71 12.82 12.43 12.50 948,916 -0.29(-2.27%)
Feb 06, 2019 12.99 13.00 12.63 12.79 906,005 -0.18(-1.39%)
Feb 05, 2019 12.72 13.02 12.64 12.97 987,473 +0.33(+2.61%)
Feb 04, 2019 12.54 12.64 12.35 12.64 932,518 +0.11(+0.88%)
Feb 01, 2019 12.68 12.68 12.21 12.53 1,317,300 -0.10(-0.79%)
Jan 31, 2019 12.51 12.76 12.46 12.63 879,813 +0.06(+0.48%)
Jan 30, 2019 12.26 12.62 12.21 12.57 984,481 +0.32(+2.61%)
Jan 29, 2019 12.26 12.53 12.17 12.25 1,195,960 -0.01(-0.08%)
Jan 28, 2019 12.11 12.59 12.01 12.26 1,275,031 +0.06(+0.49%)
Jan 25, 2019 12.15 12.45 12.04 12.20 975,000 +0.19(+1.58%)
Jan 24, 2019 11.88 12.07 11.82 12.01 798,691 +0.15(+1.26%)
Jan 23, 2019 11.62 11.98 11.51 11.86 1,123,153 +0.24(+2.07%)
Jan 22, 2019 11.94 11.98 11.57 11.62 1,113,531 -0.38(-3.17%)
Jan 18, 2019 11.94 12.11 11.74 12.00 1,423,100 +0.08(+0.67%)
Jan 17, 2019 11.69 12.07 11.37 11.92 1,816,821 +0.16(+1.36%)
Jan 16, 2019 11.88 11.91 11.68 11.76 1,994,325 -0.21(-1.75%)
Jan 15, 2019 12.24 12.33 11.86 11.97 2,810,318 -0.10(-0.83%)
Jan 14, 2019 12.37 12.89 11.90 12.07 4,416,193 -2.61(-17.78%)
Jan 11, 2019 14.56 14.81 14.31 14.68 806,000 +0.07(+0.48%)
Jan 10, 2019 14.31 14.85 13.82 14.61 990,495 -0.20(-1.35%)
Jan 09, 2019 14.91 15.19 14.65 14.81 929,346 +0.00(+0.00%)
Jan 08, 2019 14.71 14.89 14.31 14.81 767,148 +0.19(+1.30%)
Jan 07, 2019 14.02 14.81 13.53 14.62 1,336,734 +0.67(+4.80%)
Jan 04, 2019 13.79 14.05 13.55 13.95 1,660,200 +0.27(+1.97%)
Jan 03, 2019 13.76 14.04 13.37 13.68 970,526 -0.16(-1.16%)
Jan 02, 2019 13.41 14.01 13.30 13.84 1,538,702 +0.20(+1.47%)
Dec 31, 2018 14.09 14.30 13.27 13.64 1,670,200 -0.38(-2.71%)
Dec 28, 2018 13.77 14.36 13.66 14.02 1,352,900 +0.21(+1.52%)
Dec 27, 2018 13.72 13.84 13.17 13.81 1,335,425 -0.16(-1.15%)
Dec 26, 2018 13.29 13.99 13.10 13.97 1,014,244 +0.79(+5.99%)
Dec 24, 2018 13.09 13.65 12.88 13.18 831,600 +0.06(+0.46%)
Dec 21, 2018 13.07 13.88 12.93 13.12 3,408,600 +0.29(+2.26%)
Dec 20, 2018 13.01 13.27 12.53 12.83 1,776,212 -0.16(-1.23%)
Dec 19, 2018 14.11 14.19 12.95 12.99 2,492,821 -1.12(-7.94%)
Dec 18, 2018 13.81 14.42 13.74 14.11 2,520,929 +0.65(+4.83%)
Dec 17, 2018 14.20 14.75 13.26 13.46 3,850,911 -1.02(-7.04%)
Dec 14, 2018 13.96 14.70 13.82 14.48 4,847,800 +0.35(+2.48%)
Dec 13, 2018 14.81 15.20 13.77 14.13 17,405,180 -6.01(-29.84%)
Dec 12, 2018 19.98 20.68 19.70 20.14 4,431,621 +0.30(+1.51%)
Dec 11, 2018 21.20 21.41 19.53 19.84 1,916,821 -0.89(-4.29%)
Dec 10, 2018 21.56 21.79 20.22 20.73 2,083,317 -0.79(-3.67%)
Dec 07, 2018 22.93 23.14 21.51 21.52 2,890,800 -1.53(-6.64%)
Dec 06, 2018 22.45 23.08 21.82 23.05 2,115,164 +0.03(+0.13%)
Dec 04, 2018 23.80 24.04 22.36 23.02 3,562,600 -0.75(-3.16%)
Dec 03, 2018 23.47 24.09 23.06 23.77 1,319,992 +0.87(+3.80%)
Nov 30, 2018 22.30 22.90 22.00 22.90 1,657,600 +0.58(+2.60%)
Nov 29, 2018 23.08 23.36 22.09 22.32 1,267,265 -0.79(-3.42%)
Nov 28, 2018 22.59 23.16 21.92 23.11 973,992 +0.54(+2.39%)
Nov 27, 2018 22.88 23.05 22.41 22.57 1,034,303 -0.55(-2.38%)
Nov 26, 2018 22.20 23.15 22.13 23.12 1,039,011 +1.33(+6.10%)
Nov 23, 2018 22.62 22.69 21.68 21.79 933,200 -0.91(-4.01%)
Nov 21, 2018 22.70 22.70 22.70 0 +0.40(+1.79%)
Nov 20, 2018 21.73 22.58 21.25 22.30 1,586,327 -0.15(-0.67%)
Nov 19, 2018 22.17 22.90 22.05 22.45 1,482,948 +0.30(+1.35%)
Nov 16, 2018 22.26 22.39 21.49 22.15 1,067,500 -0.33(-1.47%)
Nov 15, 2018 22.35 22.56 21.93 22.48 776,303 -0.17(-0.75%)
Nov 14, 2018 23.09 23.50 22.37 22.65 649,954 -0.25(-1.09%)
Nov 13, 2018 23.07 23.15 22.44 22.90 569,682 -0.07(-0.30%)
Nov 12, 2018 23.04 23.44 22.75 22.97 804,076 -0.04(-0.17%)
Nov 09, 2018 23.26 23.61 22.61 23.01 1,193,500 -0.40(-1.71%)
Nov 08, 2018 23.55 23.61 23.18 23.41 668,923 -0.13(-0.55%)
Nov 07, 2018 23.45 23.54 22.81 23.54 873,023 +0.24(+1.03%)
Nov 06, 2018 23.14 23.56 22.58 23.30 978,108 +0.09(+0.39%)
Nov 05, 2018 22.03 23.21 21.92 23.21 1,665,816 +1.18(+5.36%)
Nov 02, 2018 21.90 22.56 21.69 22.03 1,454,400 +0.32(+1.47%)
Nov 01, 2018 21.02 21.87 20.79 21.71 1,095,754 +0.70(+3.33%)
Oct 31, 2018 21.97 22.00 20.70 21.01 1,276,778 -0.61(-2.82%)
Oct 30, 2018 21.05 21.91 21.02 21.62 862,394 +0.60(+2.85%)
Oct 29, 2018 21.34 21.64 20.77 21.02 1,092,537 -0.19(-0.90%)
Oct 26, 2018 21.02 21.53 20.65 21.21 847,800 -0.07(-0.33%)
Oct 25, 2018 21.13 21.65 20.77 21.28 1,123,627 +0.32(+1.53%)
Oct 24, 2018 21.66 22.01 20.92 20.96 1,099,033 -0.79(-3.63%)
Oct 23, 2018 21.81 22.03 21.26 21.75 923,477 -0.42(-1.89%)
Oct 22, 2018 22.08 22.52 22.05 22.17 891,077 +0.23(+1.05%)
Oct 19, 2018 22.35 22.77 21.76 21.94 1,168,400 -0.46(-2.05%)
Oct 18, 2018 22.72 23.07 22.35 22.40 897,834 -0.53(-2.31%)
Oct 17, 2018 23.25 23.25 22.30 22.93 722,644 -0.36(-1.55%)
Oct 16, 2018 22.92 23.29 22.40 23.29 635,488 +0.51(+2.24%)
Oct 15, 2018 22.40 23.05 22.20 22.78 884,844 +0.44(+1.97%)
Oct 12, 2018 22.17 22.47 21.84 22.34 1,202,500 +0.70(+3.23%)
Oct 11, 2018 21.31 22.41 21.31 21.64 1,799,242 +0.33(+1.55%)
Oct 10, 2018 21.83 22.34 21.27 21.31 1,051,575 -0.79(-3.57%)
Oct 09, 2018 22.05 22.50 21.87 22.10 668,322 +0.00(+0.00%)
Oct 08, 2018 22.06 22.36 21.68 22.10 785,063 +0.03(+0.14%)
Oct 05, 2018 21.43 22.56 21.43 22.07 1,629,400 +0.63(+2.94%)
Oct 04, 2018 21.93 21.99 21.15 21.44 1,704,594 -0.49(-2.23%)
Oct 03, 2018 22.33 22.64 21.77 21.93 1,742,050 -0.31(-1.39%)
Oct 02, 2018 24.11 24.19 22.21 22.24 1,985,894 -1.88(-7.79%)
Oct 01, 2018 25.40 25.63 24.04 24.12 1,170,374 -1.07(-4.25%)
Sep 28, 2018 25.33 26.00 25.18 25.19 1,270,400 -0.51(-1.98%)
Sep 27, 2018 25.57 25.83 25.22 25.70 1,085,902 +0.02(+0.08%)
Sep 26, 2018 25.16 26.18 25.14 25.68 2,013,217 +0.64(+2.56%)
Sep 25, 2018 25.39 25.44 24.45 25.04 1,137,554 -0.19(-0.75%)
Sep 24, 2018 25.34 25.50 24.87 25.23 1,079,784 -0.06(-0.24%)
Sep 21, 2018 25.38 25.65 25.18 25.29 1,505,700 -0.03(-0.12%)
Sep 20, 2018 25.06 25.36 24.45 25.32 846,575 +0.38(+1.52%)
Sep 19, 2018 25.03 25.30 24.66 24.94 1,109,699 -0.14(-0.56%)
Sep 18, 2018 24.64 25.41 24.64 25.08 1,291,833 +0.45(+1.83%)
Sep 17, 2018 25.54 25.54 24.57 24.63 1,905,465 -1.23(-4.76%)
Sep 14, 2018 26.20 26.23 25.07 25.86 2,226,200 -0.44(-1.67%)
Sep 13, 2018 27.43 28.78 25.90 26.30 9,001,866 +2.36(+9.86%)
Sep 12, 2018 23.68 24.47 23.14 23.94 3,647,098 +0.35(+1.48%)
Sep 11, 2018 23.49 23.68 23.13 23.59 1,553,044 +0.05(+0.21%)
Sep 10, 2018 22.81 23.80 22.81 23.54 1,515,792 +0.93(+4.11%)
Sep 07, 2018 22.53 23.13 22.36 22.61 1,063,700 +0.04(+0.18%)
Sep 06, 2018 23.05 23.28 22.53 22.57 744,056 -0.34(-1.48%)
Sep 05, 2018 22.95 23.19 22.13 22.91 1,043,215 -0.12(-0.52%)
Sep 04, 2018 23.55 23.76 22.95 23.03 1,451,804 -0.51(-2.17%)
Aug 31, 2018 23.54 23.54 23.54 0 +0.91(+4.02%)
Aug 30, 2018 23.52 23.75 22.47 22.63 1,480,436 -0.76(-3.25%)
Aug 29, 2018 22.10 23.61 21.36 23.39 4,439,561 +0.92(+4.09%)
Aug 28, 2018 21.83 22.56 21.63 22.47 1,670,318 +0.83(+3.84%)
Aug 27, 2018 22.27 22.37 21.50 21.64 963,054 -0.65(-2.92%)
Aug 24, 2018 21.87 22.41 21.48 22.29 934,300 +0.32(+1.46%)
Aug 23, 2018 21.99 22.03 21.54 21.97 839,607 -0.03(-0.14%)
Aug 22, 2018 22.31 22.92 21.94 22.00 1,174,983 -0.22(-0.99%)
Aug 21, 2018 22.05 22.50 21.92 22.22 1,106,365 +0.24(+1.09%)
Aug 20, 2018 21.28 22.05 21.11 21.98 702,243 +0.41(+1.90%)
Aug 17, 2018 21.43 21.73 21.00 21.57 821,200 +0.19(+0.89%)
Aug 16, 2018 20.60 21.45 20.30 21.38 1,435,438 +0.93(+4.55%)
Aug 15, 2018 22.43 22.46 20.14 20.45 1,552,550 -2.25(-9.91%)
Aug 14, 2018 22.06 22.76 21.95 22.70 1,217,525 +0.82(+3.75%)
Aug 13, 2018 21.83 22.13 21.70 21.88 727,021 -0.11(-0.50%)
Aug 10, 2018 21.61 22.22 21.48 21.99 933,800 +0.24(+1.10%)
Aug 09, 2018 21.58 22.10 21.44 21.75 540,953 +0.16(+0.74%)
Aug 08, 2018 21.22 21.66 20.86 21.59 834,487 +0.38(+1.79%)
Aug 07, 2018 21.01 21.37 20.74 21.21 821,492 +0.30(+1.43%)
Aug 06, 2018 20.92 21.02 20.47 20.91 750,074 -0.01(-0.05%)
Aug 03, 2018 20.75 21.57 20.67 20.92 1,567,200 +0.22(+1.06%)
Aug 02, 2018 19.80 20.79 19.60 20.70 1,619,289 +0.80(+4.02%)
Aug 01, 2018 20.14 20.37 19.72 19.90 1,972,557 -0.26(-1.29%)
Jul 31, 2018 20.43 20.66 20.16 20.16 1,153,338 -0.24(-1.18%)
Jul 30, 2018 20.56 20.78 20.32 20.40 1,380,532 -0.16(-0.78%)
Jul 27, 2018 21.73 21.98 20.53 20.56 1,829,500 -1.19(-5.47%)
Jul 26, 2018 21.75 22.22 21.49 21.75 1,527,774 -0.06(-0.28%)
Jul 25, 2018 21.35 21.96 21.35 21.81 1,281,207 +0.44(+2.06%)
Jul 24, 2018 21.85 22.06 21.07 21.37 1,606,623 -0.39(-1.79%)
Jul 23, 2018 22.31 22.51 21.57 21.76 1,389,545 -0.63(-2.81%)
Jul 20, 2018 23.28 23.36 22.38 22.39 1,071,383 -0.94(-4.03%)
Jul 19, 2018 22.67 23.40 22.61 23.33 1,073,597 +0.68(+3.00%)
Jul 18, 2018 22.09 22.68 21.82 22.65 1,384,308 +0.57(+2.58%)
Jul 17, 2018 21.83 22.49 21.72 22.08 1,820,379 +0.22(+1.01%)
Jul 16, 2018 22.27 22.93 21.61 21.86 1,964,563 -0.43(-1.93%)
Jul 13, 2018 22.92 23.04 22.16 22.29 1,766,409 -0.69(-3.00%)
Jul 12, 2018 23.75 22.68 22.98 1,404,304 -0.62(-2.63%)
Jul 11, 2018 24.83 24.99 23.48 23.60 2,134,453 -1.46(-5.83%)
Jul 10, 2018 25.47 25.64 24.87 25.06 1,041,812 -0.41(-1.61%)
Jul 09, 2018 25.36 25.49 24.99 25.47 747,409 +0.18(+0.71%)
Jul 06, 2018 24.86 25.56 24.77 25.29 1,014,476 +0.44(+1.77%)
Jul 05, 2018 25.25 25.41 24.70 24.85 1,179,806 -0.34(-1.35%)
Jul 03, 2018 25.19 25.19 25.19 0 +0.42(+1.70%)
Jul 02, 2018 25.42 25.49 24.52 24.77 2,370,625 -0.75(-2.94%)
Jun 29, 2018 26.81 27.09 25.30 25.52 2,241,631 -1.07(-4.02%)
Jun 28, 2018 26.51 26.91 26.35 26.59 896,587 +0.03(+0.11%)
Jun 27, 2018 26.68 27.45 26.55 26.56 1,245,414 -0.08(-0.30%)
Jun 26, 2018 26.58 27.02 26.38 26.64 1,445,151 +0.15(+0.57%)
Jun 25, 2018 26.60 26.82 26.05 26.49 1,420,483 -0.14(-0.53%)
Jun 22, 2018 27.55 27.75 26.35 26.63 2,123,384 -0.90(-3.27%)
Jun 21, 2018 26.88 27.79 26.72 27.53 1,594,508 +0.64(+2.38%)
Jun 20, 2018 27.09 27.39 26.22 26.89 2,454,364 -0.32(-1.18%)
Jun 19, 2018 25.89 27.29 25.76 27.21 2,268,557 +0.73(+2.76%)
Jun 18, 2018 25.46 26.50 25.40 26.48 3,070,582 +0.77(+2.99%)
Jun 15, 2018 26.40 26.19 25.71 4,375,261 -0.48(-1.83%)
Jun 14, 2018 28.15 28.44 25.02 26.19 14,633,001 -7.26(-21.70%)
Jun 13, 2018 34.32 34.95 33.29 33.45 3,999,454 -0.95(-2.76%)
Jun 12, 2018 34.02 34.87 33.36 34.40 1,752,758 +0.58(+1.71%)
Jun 11, 2018 33.44 34.35 33.32 33.82 1,252,015 +0.66(+1.99%)
Jun 08, 2018 33.53 33.69 33.01 33.16 1,139,331 -0.41(-1.22%)
Jun 07, 2018 33.63 34.35 33.36 33.57 1,057,714 +0.12(+0.36%)
Jun 06, 2018 32.71 33.45 965,178 +0.00(+0.00%)
Jun 05, 2018 31.70 33.61 31.70 33.45 1,392,698 +1.82(+5.75%)
Jun 04, 2018 30.75 32.17 30.67 31.63 1,632,149 +1.25(+4.11%)
Jun 01, 2018 32.84 32.96 30.22 30.38 1,721,272 -2.43(-7.41%)
May 31, 2018 33.56 34.11 32.59 32.81 736,408 -0.82(-2.44%)
May 30, 2018 33.16 33.90 32.77 33.63 781,542 +0.61(+1.85%)
May 29, 2018 33.91 34.22 32.90 33.02 975,607 -1.20(-3.51%)
May 25, 2018 34.22 34.22 34.22 0 -0.22(-0.64%)
May 24, 2018 33.53 34.82 33.50 34.44 757,029 +0.65(+1.92%)
May 23, 2018 33.86 34.26 33.50 33.79 722,781 -0.18(-0.53%)
May 22, 2018 35.52 35.86 33.75 33.97 879,280 -1.19(-3.38%)
May 21, 2018 34.52 35.23 34.35 35.16 842,761 +0.76(+2.21%)
May 18, 2018 34.42 34.77 34.31 34.40 867,666 -0.07(-0.20%)
May 17, 2018 34.39 34.90 34.35 34.47 786,618 +0.02(+0.06%)
May 16, 2018 34.75 34.88 34.18 34.45 2,516,280 +0.02(+0.06%)
May 15, 2018 34.30 35.21 34.03 34.43 1,412,865 -0.05(-0.15%)
May 14, 2018 33.47 35.94 33.00 34.48 2,601,566 +2.89(+9.15%)
May 11, 2018 31.49 31.74 31.33 31.59 450,685 +0.08(+0.25%)
May 10, 2018 31.64 31.86 31.43 31.51 611,640 -0.12(-0.38%)
May 09, 2018 31.45 31.66 31.01 31.63 494,996 +0.19(+0.60%)
May 08, 2018 30.91 31.70 30.91 31.44 694,148 +0.61(+1.98%)
May 07, 2018 30.99 30.99 29.95 30.83 718,307 +0.08(+0.26%)
May 04, 2018 30.81 31.19 30.52 30.75 708,136 -0.14(-0.45%)
May 03, 2018 30.70 31.58 30.60 30.89 516,892 +0.06(+0.19%)
May 02, 2018 30.52 31.58 30.24 30.83 918,230 +0.28(+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.