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

Macy's (NY: M )

18.36 -0.48 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020 5.869 6.085 5.644 5.734 58,642,336 -0.42(-6.88%)
May 28, 2020 6.906 6.942 6.104 6.158 81,893,976 -0.50(-7.45%)
May 27, 2020 6.067 6.744 6.004 6.653 108,423,424 +1.09(+19.61%)
May 26, 2020 4.968 5.671 4.950 5.563 71,980,760 +0.87(+18.43%)
May 22, 2020 4.796 4.922 4.625 4.697 39,355,480 -0.14(-2.98%)
May 21, 2020 4.481 4.904 4.427 4.841 61,130,416 +0.27(+5.92%)
May 20, 2020 4.679 4.688 4.526 4.571 32,239,170 +0.00(+0.00%)
May 19, 2020 4.805 4.850 4.535 4.571 42,965,860 -0.32(-6.46%)
May 18, 2020 5.004 5.139 4.733 4.886 39,561,700 +0.10(+2.07%)
May 15, 2020 4.364 4.876 4.327 4.787 40,660,120 +0.27(+5.99%)
May 14, 2020 4.373 4.598 4.192 4.517 38,404,112 -0.01(-0.20%)
May 13, 2020 4.526 4.571 4.345 4.526 37,109,176 +0.03(+0.60%)
May 12, 2020 4.814 4.895 4.499 4.499 36,391,432 -0.25(-5.31%)
May 11, 2020 4.868 5.004 4.652 4.751 29,793,812 -0.09(-1.86%)
May 08, 2020 4.742 4.841 4.679 4.841 28,170,764 +0.26(+5.71%)
May 07, 2020 4.625 4.796 4.571 4.580 30,136,418 +0.08(+1.80%)
May 06, 2020 4.697 4.769 4.436 4.499 29,774,034 -0.15(-3.29%)
May 05, 2020 4.877 5.094 4.643 4.652 31,816,482 -0.10(-2.09%)
May 04, 2020 4.625 4.895 4.472 4.751 32,472,830 -0.08(-1.68%)
May 01, 2020 5.085 5.184 4.787 4.832 38,471,668 -0.45(-8.53%)
Apr 30, 2020 5.409 5.409 5.031 5.283 53,270,148 -0.19(-3.46%)
Apr 29, 2020 5.770 5.860 5.382 5.472 49,998,160 +0.07(+1.34%)
Apr 28, 2020 5.337 5.707 5.166 5.400 63,316,144 +0.44(+8.91%)
Apr 27, 2020 4.616 5.085 4.508 4.959 37,403,940 +0.43(+9.56%)
Apr 24, 2020 4.463 4.611 4.291 4.526 33,366,360 +0.12(+2.66%)
Apr 23, 2020 4.318 4.589 4.309 4.409 37,218,136 +0.06(+1.45%)
Apr 22, 2020 4.841 4.850 4.282 4.345 49,896,744 -0.36(-7.66%)
Apr 21, 2020 4.598 4.760 4.499 4.706 31,446,294 -0.08(-1.69%)
Apr 20, 2020 5.148 5.220 4.733 4.787 36,418,620 -0.55(-10.30%)
Apr 17, 2020 5.445 5.675 5.211 5.337 32,055,842 +0.14(+2.78%)
Apr 16, 2020 5.229 5.283 5.085 5.193 21,656,444 +0.03(+0.52%)
Apr 15, 2020 5.121 5.301 4.977 5.166 29,009,144 -0.42(-7.58%)
Apr 14, 2020 5.797 5.842 5.301 5.590 32,134,250 +0.04(+0.65%)
Apr 13, 2020 6.022 6.085 5.373 5.554 37,495,656 -0.45(-7.51%)
Apr 09, 2020 5.878 6.469 5.806 6.004 57,310,296 +0.59(+10.82%)
Apr 08, 2020 5.418 5.725 5.337 5.418 31,084,078 +0.09(+1.69%)
Apr 07, 2020 5.608 6.212 5.067 5.328 55,259,580 +0.25(+4.97%)
Apr 06, 2020 4.634 5.121 4.616 5.076 44,551,308 +0.74(+17.05%)
Apr 03, 2020 4.084 4.386 3.967 4.336 110,420,840 +0.32(+8.09%)
Apr 02, 2020 4.057 4.679 3.949 4.012 46,429,812 +0.02(+0.45%)
Apr 01, 2020 4.246 4.400 3.949 3.994 49,404,388 -0.43(-9.78%)
Mar 31, 2020 4.787 4.850 4.354 4.427 39,623,572 -0.41(-8.57%)
Mar 30, 2020 4.895 5.085 4.508 4.841 27,244,400 -0.14(-2.89%)
Mar 27, 2020 5.058 5.139 4.742 4.986 28,997,228 -0.37(-6.90%)
Mar 26, 2020 5.950 6.419 5.301 5.355 43,405,536 -0.60(-10.14%)
Mar 25, 2020 5.545 6.167 4.688 5.959 45,465,080 +0.86(+16.78%)
Mar 24, 2020 4.661 5.319 4.562 5.103 62,595,640 +0.77(+17.67%)
Mar 23, 2020 5.355 5.355 4.264 4.336 50,801,544 -1.09(-20.10%)
Mar 20, 2020 6.149 6.491 5.409 5.427 27,918,532 -0.60(-10.01%)
Mar 19, 2020 5.499 6.320 5.139 6.031 20,977,680 +0.44(+7.90%)
Mar 18, 2020 5.545 5.761 5.013 5.590 23,279,208 -0.45(-7.46%)
Mar 17, 2020 6.131 6.185 5.409 6.040 31,956,878 -0.01(-0.15%)
Mar 16, 2020 6.094 6.509 5.860 6.049 24,342,064 -1.19(-16.44%)
Mar 13, 2020 7.185 7.321 6.563 7.239 26,220,126 +0.59(+8.81%)
Mar 12, 2020 7.483 7.519 6.500 6.653 34,639,316 -1.56(-19.01%)
Mar 11, 2020 8.700 8.700 8.025 8.215 32,085,264 -0.74(-8.31%)
Mar 10, 2020 9.488 9.808 8.527 8.960 21,097,280 -0.07(-0.77%)
Mar 09, 2020 9.176 9.505 8.674 9.029 25,199,466 -0.92(-9.23%)
Mar 06, 2020 9.678 10.31 9.531 9.947 27,597,088 -0.08(-0.78%)
Mar 05, 2020 10.57 10.79 9.955 10.02 25,813,908 -0.93(-8.53%)
Mar 04, 2020 10.99 11.12 10.65 10.96 24,586,364 +0.01(+0.08%)
Mar 03, 2020 11.29 11.66 10.73 10.95 23,033,056 -0.29(-2.62%)
Mar 02, 2020 11.51 11.52 10.76 11.25 23,962,262 -0.21(-1.81%)
Feb 28, 2020 10.79 11.52 10.74 11.45 24,608,024 +0.29(+2.56%)
Feb 27, 2020 11.33 11.70 10.77 11.17 25,916,702 -0.60(-5.08%)
Feb 26, 2020 12.73 12.86 11.70 11.76 29,439,980 -0.87(-6.92%)
Feb 25, 2020 13.56 13.77 12.56 12.64 28,674,628 -0.74(-5.50%)
Feb 24, 2020 13.57 13.57 13.20 13.37 14,525,042 -0.68(-4.81%)
Feb 21, 2020 14.25 14.41 14.00 14.05 9,383,738 -0.35(-2.46%)
Feb 20, 2020 14.02 14.42 14.00 14.41 10,394,953 +0.30(+2.15%)
Feb 19, 2020 13.85 14.15 13.73 14.10 10,269,654 +0.19(+1.37%)
Feb 18, 2020 14.38 14.42 13.75 13.91 14,457,911 -0.52(-3.60%)
Feb 14, 2020 14.46 14.62 14.37 14.43 6,422,628 -0.06(-0.42%)
Feb 13, 2020 14.65 14.65 14.28 14.49 8,474,886 -0.23(-1.53%)
Feb 12, 2020 14.26 14.79 14.22 14.72 13,893,918 +0.55(+3.91%)
Feb 11, 2020 14.16 14.20 13.96 14.16 7,770,277 +0.11(+0.80%)
Feb 10, 2020 14.20 14.35 14.00 14.05 8,119,204 -0.15(-1.04%)
Feb 07, 2020 14.58 14.63 14.15 14.20 10,057,305 -0.48(-3.24%)
Feb 06, 2020 15.15 15.30 14.66 14.67 14,199,696 -0.43(-2.87%)
Feb 05, 2020 14.46 15.13 14.41 15.11 28,233,532 +0.85(+5.95%)
Feb 04, 2020 14.42 14.77 14.24 14.26 18,151,326 +0.01(+0.06%)
Feb 03, 2020 13.84 14.51 13.76 14.25 18,489,442 +0.44(+3.20%)
Jan 31, 2020 14.50 14.50 13.66 13.81 19,242,358 -0.76(-5.23%)
Jan 30, 2020 14.40 14.60 14.34 14.57 9,732,594 -0.03(-0.24%)
Jan 29, 2020 14.67 14.86 14.59 14.60 9,104,573 +0.00(+0.00%)
Jan 28, 2020 14.34 14.66 14.16 14.60 12,277,034 +0.42(+2.99%)
Jan 27, 2020 14.21 14.33 14.07 14.18 8,857,303 -0.35(-2.38%)
Jan 24, 2020 14.79 14.81 14.43 14.53 9,552,967 -0.25(-1.70%)
Jan 23, 2020 14.82 14.86 14.44 14.78 7,380,996 -0.07(-0.47%)
Jan 22, 2020 14.86 15.06 14.74 14.85 10,197,358 +0.14(+0.94%)
Jan 21, 2020 15.22 15.22 14.67 14.71 14,749,120 -0.50(-3.30%)
Jan 17, 2020 15.21 15.31 15.10 15.21 8,072,528 +0.03(+0.23%)
Jan 16, 2020 15.12 15.24 14.96 15.18 10,411,171 +0.10(+0.63%)
Jan 15, 2020 15.32 15.37 14.99 15.08 12,721,286 -0.38(-2.46%)
Jan 14, 2020 15.50 15.63 15.37 15.46 11,934,353 -0.02(-0.11%)
Jan 13, 2020 15.39 15.57 15.19 15.48 12,857,190 +0.06(+0.39%)
Jan 10, 2020 15.26 15.42 15.12 15.42 13,157,956 +0.09(+0.56%)
Jan 09, 2020 15.78 15.78 15.02 15.33 21,214,210 -0.34(-2.15%)
Jan 08, 2020 15.64 16.08 15.18 15.67 41,306,328 +0.42(+2.78%)
Jan 07, 2020 15.06 15.38 14.96 15.24 23,008,860 +0.44(+2.98%)
Jan 06, 2020 14.30 14.94 14.28 14.80 23,396,046 +0.49(+3.45%)
Jan 03, 2020 14.13 14.38 14.03 14.31 13,911,690 +0.01(+0.06%)
Jan 02, 2020 14.87 14.95 14.19 14.30 30,482,220 -0.42(-2.82%)
Dec 31, 2019 14.47 14.76 14.41 14.72 14,941,737 +0.20(+1.37%)
Dec 30, 2019 14.33 14.66 14.28 14.52 14,866,584 +0.23(+1.57%)
Dec 27, 2019 14.33 14.43 14.22 14.29 11,864,767 -0.03(-0.18%)
Dec 26, 2019 14.05 14.32 13.99 14.32 14,069,296 +0.36(+2.61%)
Dec 24, 2019 14.06 14.14 13.92 13.95 6,709,798 -0.07(-0.49%)
Dec 23, 2019 14.11 14.21 13.97 14.02 14,514,073 +0.00(+0.00%)
Dec 20, 2019 14.02 14.11 13.88 14.02 21,455,854 +0.10(+0.75%)
Dec 19, 2019 14.25 14.29 13.82 13.92 23,972,082 -0.39(-2.72%)
Dec 18, 2019 14.02 14.53 13.90 14.31 27,477,526 +0.43(+3.12%)
Dec 17, 2019 13.49 14.01 13.40 13.88 21,397,146 +0.35(+2.56%)
Dec 16, 2019 13.25 13.64 13.20 13.53 23,889,760 +0.39(+2.96%)
Dec 13, 2019 13.63 13.63 13.13 13.14 19,966,174 -0.46(-3.37%)
Dec 12, 2019 13.27 13.73 13.20 13.60 23,261,098 +0.34(+2.53%)
Dec 11, 2019 13.33 13.48 13.22 13.26 26,009,478 -0.03(-0.25%)
Dec 10, 2019 13.04 13.32 12.95 13.30 21,540,896 +0.22(+1.68%)
Dec 09, 2019 12.56 13.19 12.47 13.08 38,123,968 +0.28(+2.18%)
Dec 06, 2019 12.97 13.11 12.77 12.80 20,292,728 +0.03(+0.26%)
Dec 05, 2019 12.59 12.89 12.59 12.77 26,891,118 +0.23(+1.82%)
Dec 04, 2019 12.66 12.72 12.52 12.54 18,935,164 -0.03(-0.20%)
Dec 03, 2019 12.81 12.81 12.54 12.56 24,772,908 -0.45(-3.44%)
Dec 02, 2019 13.02 13.26 12.84 13.01 21,392,930 +0.07(+0.52%)
Nov 29, 2019 13.10 13.10 12.89 12.94 8,855,402 -0.14(-1.03%)
Nov 27, 2019 13.10 13.23 12.92 13.08 20,007,124 +0.02(+0.13%)
Nov 26, 2019 13.17 13.39 12.98 13.06 42,099,916 -0.08(-0.64%)
Nov 25, 2019 13.14 13.27 12.78 13.15 24,696,758 +0.11(+0.84%)
Nov 22, 2019 12.46 13.06 12.32 13.04 33,242,232 +0.64(+5.18%)
Nov 21, 2019 12.08 12.86 12.08 12.39 50,017,840 -0.30(-2.33%)
Nov 20, 2019 12.83 12.88 12.55 12.69 28,162,182 -0.02(-0.13%)
Nov 19, 2019 13.42 13.48 12.67 12.71 57,099,612 -1.55(-10.90%)
Nov 18, 2019 14.24 14.28 13.95 14.26 23,436,610 +0.03(+0.18%)
Nov 15, 2019 13.93 14.37 13.85 14.24 20,587,920 +0.52(+3.76%)
Nov 14, 2019 13.68 14.02 13.59 13.72 20,661,026 +0.14(+1.06%)
Nov 13, 2019 13.48 13.65 13.30 13.58 17,244,652 -0.01(-0.06%)
Nov 12, 2019 13.45 13.87 13.11 13.59 27,431,396 +0.03(+0.19%)
Nov 11, 2019 13.39 13.77 13.21 13.56 18,471,058 +0.14(+1.07%)
Nov 08, 2019 13.60 13.66 13.18 13.42 17,643,694 -0.29(-2.10%)
Nov 07, 2019 13.78 14.08 13.66 13.70 17,024,708 +0.21(+1.57%)
Nov 06, 2019 14.04 14.11 13.44 13.49 21,231,156 -0.63(-4.43%)
Nov 05, 2019 13.59 14.12 13.54 14.12 23,067,218 +0.73(+5.43%)
Nov 04, 2019 13.31 13.57 13.27 13.39 12,163,360 +0.23(+1.73%)
Nov 01, 2019 12.88 13.31 12.85 13.16 12,781,550 +0.35(+2.77%)
Oct 31, 2019 12.62 12.81 12.40 12.81 14,444,291 +0.03(+0.26%)
Oct 30, 2019 12.88 13.01 12.57 12.77 15,005,864 -0.13(-0.98%)
Oct 29, 2019 13.03 13.09 12.88 12.90 9,999,756 -0.15(-1.17%)
Oct 28, 2019 13.23 13.28 13.05 13.05 10,470,468 -0.11(-0.83%)
Oct 25, 2019 12.94 13.22 12.85 13.16 10,309,465 +0.16(+1.23%)
Oct 24, 2019 13.24 13.26 12.83 13.00 12,615,446 -0.24(-1.79%)
Oct 23, 2019 13.37 13.39 13.04 13.24 10,122,063 -0.16(-1.20%)
Oct 22, 2019 13.19 13.46 12.79 13.40 11,235,789 +0.36(+2.79%)
Oct 21, 2019 12.85 13.17 12.85 13.04 11,176,792 +0.26(+2.05%)
Oct 18, 2019 12.87 13.08 12.59 12.77 21,715,898 -0.56(-4.18%)
Oct 17, 2019 13.43 13.60 13.26 13.33 11,408,401 +0.00(+0.00%)
Oct 16, 2019 13.14 13.62 13.10 13.33 10,787,108 +0.08(+0.57%)
Oct 15, 2019 13.00 13.50 12.94 13.26 11,054,112 +0.33(+2.55%)
Oct 14, 2019 13.28 13.28 12.75 12.93 13,984,852 -0.35(-2.67%)
Oct 11, 2019 13.08 13.43 13.05 13.28 14,250,881 +0.35(+2.74%)
Oct 10, 2019 12.68 13.08 12.65 12.93 12,864,716 +0.33(+2.62%)
Oct 09, 2019 12.62 12.77 12.57 12.60 9,938,097 +0.06(+0.47%)
Oct 08, 2019 12.50 12.65 12.31 12.54 12,654,006 -0.16(-1.26%)
Oct 07, 2019 12.72 13.00 12.55 12.70 18,412,054 +0.06(+0.47%)
Oct 04, 2019 12.39 12.68 12.39 12.64 10,378,706 +0.14(+1.08%)
Oct 03, 2019 12.30 12.55 11.92 12.50 17,482,234 +0.13(+1.02%)
Oct 02, 2019 13.07 13.07 12.34 12.38 20,251,224 -0.76(-5.79%)
Oct 01, 2019 13.20 13.39 12.90 13.14 15,651,718 +0.01(+0.06%)
Sep 30, 2019 12.97 13.14 12.83 13.13 11,568,648 +0.21(+1.63%)
Sep 27, 2019 13.10 13.29 12.77 12.92 14,874,643 +0.03(+0.26%)
Sep 26, 2019 13.30 13.30 12.81 12.88 13,350,901 -0.25(-1.87%)
Sep 25, 2019 12.92 13.37 12.85 13.13 11,006,606 +0.24(+1.83%)
Sep 24, 2019 13.19 13.32 12.76 12.89 12,085,436 -0.24(-1.80%)
Sep 23, 2019 12.93 13.23 12.82 13.13 10,911,938 +0.11(+0.84%)
Sep 20, 2019 13.33 13.47 12.94 13.02 21,158,182 -0.26(-1.97%)
Sep 19, 2019 13.97 13.98 13.23 13.28 16,235,368 -0.46(-3.38%)
Sep 18, 2019 14.01 14.12 13.65 13.75 14,558,379 -0.30(-2.17%)
Sep 17, 2019 14.46 14.46 13.95 14.05 20,408,784 -0.67(-4.53%)
Sep 16, 2019 14.41 14.76 14.37 14.72 12,797,625 +0.24(+1.63%)
Sep 13, 2019 14.57 14.87 14.38 14.48 16,865,236 +0.12(+0.82%)
Sep 12, 2019 14.62 14.77 14.20 14.36 19,614,450 -0.39(-2.65%)
Sep 11, 2019 14.27 14.76 13.85 14.75 24,852,030 +0.61(+4.33%)
Sep 10, 2019 13.48 14.15 13.45 14.14 26,468,172 +0.76(+5.69%)
Sep 09, 2019 12.81 13.45 12.75 13.38 19,429,802 +0.65(+5.13%)
Sep 06, 2019 12.88 12.95 12.66 12.73 15,711,921 +0.07(+0.52%)
Sep 05, 2019 12.50 13.03 12.50 12.66 19,920,656 +0.33(+2.68%)
Sep 04, 2019 12.03 12.36 12.01 12.33 12,233,284 +0.43(+3.61%)
Sep 03, 2019 12.12 12.12 11.83 11.90 14,376,793 -0.31(-2.51%)
Aug 30, 2019 12.38 12.61 12.17 12.21 12,299,451 -0.12(-1.01%)
Aug 29, 2019 12.22 12.49 12.19 12.33 17,430,668 +0.24(+1.98%)
Aug 28, 2019 11.78 12.21 11.74 12.09 20,816,640 +0.26(+2.24%)
Aug 27, 2019 12.25 12.27 11.81 11.83 15,694,648 -0.34(-2.79%)
Aug 26, 2019 12.40 12.48 12.14 12.17 13,356,725 -0.19(-1.54%)
Aug 23, 2019 12.69 12.84 12.27 12.36 22,755,484 -0.51(-3.99%)
Aug 22, 2019 12.90 13.12 12.79 12.87 18,367,596 +0.15(+1.17%)
Aug 21, 2019 12.88 12.95 12.69 12.72 19,586,200 +0.02(+0.13%)
Aug 20, 2019 13.33 13.36 12.70 12.70 24,570,686 -0.64(-4.77%)
Aug 19, 2019 13.34 13.48 13.16 13.34 16,714,377 +0.12(+0.94%)
Aug 16, 2019 13.44 13.58 13.15 13.22 17,906,490 -0.15(-1.11%)
Aug 15, 2019 13.80 14.01 13.07 13.36 27,963,682 -0.53(-3.81%)
Aug 14, 2019 13.56 14.22 13.08 13.89 78,659,160 -2.12(-13.22%)
Aug 13, 2019 15.85 16.75 15.60 16.01 19,212,800 +0.07(+0.41%)
Aug 12, 2019 16.05 16.10 15.67 15.94 13,724,346 -0.12(-0.77%)
Aug 09, 2019 16.77 16.82 16.01 16.07 14,275,276 -0.74(-4.38%)
Aug 08, 2019 16.99 17.16 16.68 16.80 8,988,275 -0.10(-0.59%)
Aug 07, 2019 16.98 17.08 16.66 16.90 9,511,079 -0.34(-1.97%)
Aug 06, 2019 17.17 17.27 16.88 17.24 9,290,891 +0.18(+1.07%)
Aug 05, 2019 17.33 17.35 16.37 17.06 19,614,596 -0.55(-3.10%)
Aug 02, 2019 17.49 17.85 17.39 17.61 8,491,816 +0.07(+0.38%)
Aug 01, 2019 18.79 18.89 17.43 17.54 14,443,353 -1.26(-6.69%)
Jul 31, 2019 18.62 19.01 18.50 18.80 12,551,812 +0.17(+0.89%)
Jul 30, 2019 18.68 18.75 18.23 18.63 7,540,816 -0.13(-0.71%)
Jul 29, 2019 18.98 19.02 18.47 18.76 6,588,113 -0.15(-0.79%)
Jul 26, 2019 18.89 18.96 18.54 18.91 6,210,427 +0.08(+0.44%)
Jul 25, 2019 19.14 19.23 18.64 18.83 8,660,806 -0.40(-2.06%)
Jul 24, 2019 18.70 19.35 18.65 19.23 10,373,447 +0.54(+2.88%)
Jul 23, 2019 18.36 18.76 18.34 18.69 7,611,664 +0.42(+2.31%)
Jul 22, 2019 18.34 18.67 18.10 18.27 7,786,468 -0.01(-0.05%)
Jul 19, 2019 17.86 18.43 17.83 18.28 9,292,908 +0.45(+2.55%)
Jul 18, 2019 17.67 17.86 17.44 17.82 7,814,762 +0.02(+0.14%)
Jul 17, 2019 18.20 18.21 17.70 17.80 8,635,439 -0.42(-2.31%)
Jul 16, 2019 18.23 18.51 18.13 18.22 9,469,298 +0.02(+0.09%)
Jul 15, 2019 18.15 18.52 18.08 18.20 8,404,100 +0.08(+0.46%)
Jul 12, 2019 17.74 18.37 17.74 18.12 9,019,388 +0.42(+2.38%)
Jul 11, 2019 17.57 17.72 17.39 17.70 7,527,846 +0.18(+1.04%)
Jul 10, 2019 17.66 17.69 17.47 17.52 7,351,667 -0.04(-0.24%)
Jul 09, 2019 17.84 18.16 17.56 17.56 12,138,335 -0.36(-2.03%)
Jul 08, 2019 17.94 18.05 17.71 17.92 8,942,269 -0.02(-0.14%)
Jul 05, 2019 17.55 18.05 17.55 17.95 7,102,329 +0.36(+2.02%)
Jul 03, 2019 17.47 17.75 17.35 17.59 5,505,103 +0.19(+1.09%)
Jul 02, 2019 17.67 17.67 17.26 17.40 9,266,981 -0.29(-1.64%)
Jul 01, 2019 18.02 18.50 17.59 17.69 12,698,204 -0.06(-0.33%)
Jun 28, 2019 17.82 17.99 17.66 17.75 12,128,108 -0.06(-0.33%)
Jun 27, 2019 18.15 18.23 17.60 17.81 9,698,253 -0.10(-0.55%)
Jun 26, 2019 17.68 18.12 17.61 17.90 9,794,899 +0.29(+1.64%)
Jun 25, 2019 18.05 18.05 17.52 17.61 9,792,512 -0.41(-2.29%)
Jun 24, 2019 18.32 18.35 17.93 18.03 8,102,755 -0.41(-2.24%)
Jun 21, 2019 18.18 18.56 17.95 18.44 11,102,468 +0.31(+1.73%)
Jun 20, 2019 18.47 18.48 17.88 18.13 8,945,581 -0.18(-0.99%)
Jun 19, 2019 18.11 18.39 17.85 18.31 10,587,978 +0.20(+1.10%)
Jun 18, 2019 17.99 18.36 17.82 18.11 10,093,509 +0.15(+0.83%)
Jun 17, 2019 17.78 18.27 17.63 17.96 9,219,738 +0.13(+0.74%)
Jun 14, 2019 17.99 17.99 17.42 17.83 11,226,532 -0.17(-0.96%)
Jun 13, 2019 17.50 18.12 17.48 18.00 11,963,383 +0.58(+3.31%)
Jun 12, 2019 17.78 17.88 17.27 17.43 11,069,144 -0.38(-2.14%)
Jun 11, 2019 17.50 17.82 17.48 17.81 11,383,245 +0.20(+1.15%)
Jun 10, 2019 16.74 17.63 16.74 17.61 18,176,092 +1.01(+6.07%)
Jun 07, 2019 16.66 16.73 16.42 16.60 12,486,680 -0.04(-0.24%)
Jun 06, 2019 17.06 17.06 16.27 16.64 17,776,248 -0.47(-2.75%)
Jun 05, 2019 17.63 17.66 17.03 17.11 9,179,615 -0.46(-2.59%)
Jun 04, 2019 17.28 17.65 17.28 17.57 16,167,511 +0.37(+2.17%)
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.