Designer Brands Inc (NY: DBI )

5.210 -0.110 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.750 6.750 6.042 6.071 1,767,997 -0.46(-7.03%)
Apr 29, 2020 6.243 6.606 6.176 6.530 1,993,108 +0.69(+11.78%)
Apr 28, 2020 5.861 6.042 5.421 5.842 2,639,213 +0.46(+8.53%)
Apr 27, 2020 4.589 5.507 4.522 5.383 2,049,235 +0.84(+18.53%)
Apr 24, 2020 4.637 4.733 4.384 4.541 2,600,006 +0.07(+1.50%)
Apr 23, 2020 4.398 4.656 4.321 4.474 1,329,692 +0.02(+0.43%)
Apr 22, 2020 4.972 4.991 4.455 4.455 1,141,745 -0.42(-8.63%)
Apr 21, 2020 4.733 5.058 4.685 4.876 999,469 -0.10(-1.92%)
Apr 20, 2020 4.981 5.019 4.724 4.972 2,037,159 -0.23(-4.41%)
Apr 17, 2020 5.019 5.574 4.962 5.201 1,571,634 +0.62(+13.57%)
Apr 16, 2020 4.972 5.105 4.560 4.580 1,179,981 -0.24(-4.96%)
Apr 15, 2020 5.105 5.105 4.647 4.819 1,455,008 -0.34(-6.67%)
Apr 14, 2020 5.450 5.641 5.010 5.163 1,624,412 -0.09(-1.64%)
Apr 13, 2020 5.354 5.450 5.010 5.249 1,752,883 +0.00(+0.00%)
Apr 09, 2020 5.239 5.622 5.015 5.249 1,914,390 +0.23(+4.57%)
Apr 08, 2020 4.570 5.316 4.427 5.019 1,999,649 +0.63(+14.38%)
Apr 07, 2020 4.331 4.943 4.302 4.388 3,632,855 +0.34(+8.51%)
Apr 06, 2020 3.891 4.513 3.834 4.044 3,256,964 +0.39(+10.73%)
Apr 03, 2020 3.863 3.939 3.451 3.652 1,439,532 -0.27(-6.83%)
Apr 02, 2020 3.891 4.302 3.843 3.920 1,644,664 +0.02(+0.49%)
Apr 01, 2020 4.474 4.474 3.891 3.901 1,955,473 -0.86(-18.07%)
Mar 31, 2020 5.039 5.411 4.661 4.761 2,358,610 -0.40(-7.78%)
Mar 30, 2020 5.708 5.736 4.773 5.163 3,213,647 -0.70(-11.91%)
Mar 27, 2020 5.851 6.186 5.555 5.861 1,412,546 -0.41(-6.55%)
Mar 26, 2020 6.740 6.845 6.128 6.272 1,963,229 -0.47(-6.95%)
Mar 25, 2020 6.712 7.429 6.258 6.740 2,742,242 +0.23(+3.52%)
Mar 24, 2020 5.258 6.530 5.202 6.511 2,191,523 +1.63(+33.53%)
Mar 23, 2020 5.297 5.411 4.560 4.876 1,764,771 -0.42(-7.94%)
Mar 20, 2020 6.148 6.148 4.647 5.297 6,376,699 -0.32(-5.62%)
Mar 19, 2020 3.059 5.689 2.763 5.612 4,689,950 +2.58(+85.17%)
Mar 18, 2020 3.643 3.643 2.486 3.031 5,407,974 -0.87(-22.30%)
Mar 17, 2020 5.622 5.660 3.537 3.901 5,080,041 -1.79(-31.43%)
Mar 16, 2020 8.136 8.232 4.580 5.689 7,210,616 -3.78(-39.90%)
Mar 13, 2020 9.589 9.867 8.490 9.465 1,843,370 +0.44(+4.87%)
Mar 12, 2020 9.456 9.738 8.605 9.025 2,329,033 -1.59(-14.95%)
Mar 11, 2020 11.33 11.45 10.52 10.61 1,908,646 -1.11(-9.46%)
Mar 10, 2020 12.40 12.52 11.42 11.72 2,440,969 -0.18(-1.53%)
Mar 09, 2020 11.82 12.21 11.54 11.90 1,867,621 -0.76(-5.97%)
Mar 06, 2020 12.44 13.08 12.43 12.66 1,066,025 -0.39(-3.00%)
Mar 05, 2020 13.36 13.48 12.76 13.05 1,776,363 -0.84(-6.06%)
Mar 04, 2020 12.52 13.91 12.38 13.89 2,271,420 +1.46(+11.77%)
Mar 03, 2020 12.73 13.04 12.02 12.43 1,479,733 -0.32(-2.48%)
Mar 02, 2020 12.93 13.07 12.21 12.74 1,211,817 -0.17(-1.33%)
Feb 28, 2020 12.01 13.08 11.89 12.92 1,605,418 +0.36(+2.89%)
Feb 27, 2020 12.93 13.27 11.92 12.55 2,200,164 -0.46(-3.53%)
Feb 26, 2020 13.47 13.65 12.95 13.01 1,292,784 -0.23(-1.73%)
Feb 25, 2020 13.86 13.99 13.12 13.24 1,665,102 -0.58(-4.22%)
Feb 24, 2020 14.34 14.34 13.68 13.82 1,408,292 -1.21(-8.07%)
Feb 21, 2020 15.02 15.31 14.84 15.04 1,055,357 -0.13(-0.88%)
Feb 20, 2020 14.80 15.25 14.64 15.17 984,040 +0.38(+2.59%)
Feb 19, 2020 14.04 14.94 13.85 14.79 2,614,489 +1.12(+8.18%)
Feb 18, 2020 14.52 14.53 13.51 13.67 2,710,732 -0.92(-6.29%)
Feb 14, 2020 14.97 14.99 14.49 14.59 965,824 -0.35(-2.37%)
Feb 13, 2020 14.74 14.97 14.53 14.94 812,989 +0.20(+1.36%)
Feb 12, 2020 14.53 14.85 14.47 14.74 695,444 +0.36(+2.53%)
Feb 11, 2020 14.22 14.59 14.06 14.38 856,956 +0.32(+2.24%)
Feb 10, 2020 14.17 14.21 13.82 14.06 1,337,226 -0.11(-0.81%)
Feb 07, 2020 14.63 14.63 14.06 14.18 890,202 -0.50(-3.39%)
Feb 06, 2020 14.94 14.98 14.62 14.68 500,377 -0.14(-0.97%)
Feb 05, 2020 14.47 14.92 14.34 14.82 811,371 +0.59(+4.17%)
Feb 04, 2020 14.15 14.32 14.03 14.23 873,561 +0.37(+2.69%)
Feb 03, 2020 13.69 14.09 13.63 13.85 1,334,678 +0.24(+1.76%)
Jan 31, 2020 14.15 14.18 13.51 13.61 1,093,220 -0.63(-4.43%)
Jan 30, 2020 14.47 14.67 14.20 14.25 899,725 -0.32(-2.17%)
Jan 29, 2020 14.85 15.04 14.54 14.56 1,058,002 -0.22(-1.49%)
Jan 28, 2020 14.91 15.02 14.50 14.78 826,156 +0.02(+0.13%)
Jan 27, 2020 14.44 14.91 14.41 14.76 1,883,471 -0.12(-0.84%)
Jan 24, 2020 15.44 15.44 14.68 14.89 1,575,504 -0.48(-3.11%)
Jan 23, 2020 15.68 15.70 15.18 15.36 2,585,598 -0.33(-2.07%)
Jan 22, 2020 15.22 15.70 15.15 15.69 1,779,991 +0.61(+4.06%)
Jan 21, 2020 15.13 15.23 14.54 15.08 2,584,266 -0.01(-0.06%)
Jan 17, 2020 15.13 15.19 14.88 15.09 1,562,639 +0.03(+0.19%)
Jan 16, 2020 14.81 15.38 14.77 15.06 1,223,815 +0.41(+2.81%)
Jan 15, 2020 15.19 15.30 14.63 14.65 1,401,973 -0.61(-4.01%)
Jan 14, 2020 15.23 15.46 15.08 15.26 1,290,744 +0.09(+0.57%)
Jan 13, 2020 15.43 15.51 15.16 15.17 1,124,293 -0.33(-2.10%)
Jan 10, 2020 15.63 15.78 15.35 15.50 912,690 -0.13(-0.86%)
Jan 09, 2020 15.89 15.93 15.37 15.63 1,025,784 -0.24(-1.51%)
Jan 08, 2020 16.00 16.23 15.77 15.87 1,193,159 -0.01(-0.06%)
Jan 07, 2020 15.66 15.95 15.56 15.88 1,166,782 +0.22(+1.40%)
Jan 06, 2020 15.33 15.78 15.29 15.66 1,329,560 +0.17(+1.11%)
Jan 03, 2020 15.09 15.53 15.08 15.49 1,364,537 +0.14(+0.93%)
Jan 02, 2020 15.54 15.64 15.00 15.35 2,008,924 +0.30(+1.97%)
Dec 31, 2019 15.04 15.16 14.83 15.05 1,098,868 -0.05(-0.32%)
Dec 30, 2019 14.89 15.29 14.69 15.10 866,913 +0.22(+1.48%)
Dec 27, 2019 14.87 15.07 14.68 14.88 963,627 +0.03(+0.19%)
Dec 26, 2019 14.73 14.90 14.69 14.85 709,240 +0.14(+0.98%)
Dec 24, 2019 14.95 15.02 14.68 14.70 447,140 -0.21(-1.41%)
Dec 23, 2019 15.20 15.24 14.76 14.91 1,201,386 -0.22(-1.45%)
Dec 20, 2019 15.23 15.38 15.12 15.13 2,903,539 -0.07(-0.44%)
Dec 19, 2019 14.82 15.28 14.74 15.20 1,466,882 +0.33(+2.19%)
Dec 18, 2019 14.22 14.90 14.20 14.88 1,890,710 +0.69(+4.84%)
Dec 17, 2019 13.82 14.23 13.72 14.19 1,508,984 +0.41(+3.01%)
Dec 16, 2019 14.26 14.45 13.76 13.78 2,747,356 -0.38(-2.66%)
Dec 13, 2019 14.27 14.31 13.88 14.15 2,597,463 -0.10(-0.73%)
Dec 12, 2019 13.93 14.35 13.71 14.26 3,018,108 +0.33(+2.36%)
Dec 11, 2019 13.50 14.15 13.48 13.93 3,920,710 +0.54(+4.01%)
Dec 10, 2019 13.22 14.54 13.06 13.39 17,115,532 -2.61(-16.29%)
Dec 09, 2019 15.72 16.47 15.71 16.00 3,826,433 +0.35(+2.23%)
Dec 06, 2019 15.58 15.86 15.53 15.65 1,512,716 +0.24(+1.59%)
Dec 05, 2019 15.39 15.61 15.15 15.40 1,131,641 +0.08(+0.55%)
Dec 04, 2019 15.03 15.48 14.96 15.32 1,034,744 +0.38(+2.52%)
Dec 03, 2019 14.93 15.03 14.74 14.94 1,625,789 -0.19(-1.24%)
Dec 02, 2019 15.54 15.64 15.06 15.13 1,497,200 -0.40(-2.55%)
Nov 29, 2019 15.86 15.86 15.52 15.53 641,793 -0.39(-2.42%)
Nov 27, 2019 16.07 16.17 15.84 15.91 944,783 -0.06(-0.35%)
Nov 26, 2019 15.75 16.26 15.50 15.97 1,359,931 +0.22(+1.37%)
Nov 25, 2019 15.61 15.83 15.41 15.75 1,095,271 +0.28(+1.82%)
Nov 22, 2019 15.30 15.57 15.17 15.47 1,199,417 +0.35(+2.30%)
Nov 21, 2019 15.47 15.47 14.94 15.12 1,075,978 -0.27(-1.77%)
Nov 20, 2019 15.50 15.73 15.22 15.39 1,084,862 -0.19(-1.21%)
Nov 19, 2019 16.24 16.44 15.44 15.58 2,034,129 -1.06(-6.39%)
Nov 18, 2019 16.77 16.78 16.24 16.65 1,430,571 -0.12(-0.73%)
Nov 15, 2019 16.50 16.81 16.20 16.77 1,103,664 +0.39(+2.35%)
Nov 14, 2019 16.28 16.65 16.10 16.38 820,482 +0.11(+0.69%)
Nov 13, 2019 16.36 16.53 15.96 16.27 1,112,115 -0.24(-1.48%)
Nov 12, 2019 16.64 16.91 16.38 16.51 844,235 -0.07(-0.40%)
Nov 11, 2019 16.94 17.13 16.52 16.58 1,403,937 -0.54(-3.13%)
Nov 08, 2019 17.41 17.50 16.99 17.12 1,185,708 -0.40(-2.26%)
Nov 07, 2019 17.86 17.95 17.48 17.51 1,517,014 -0.10(-0.59%)
Nov 06, 2019 17.40 17.68 17.08 17.61 1,773,719 +0.26(+1.52%)
Nov 05, 2019 16.55 17.43 16.49 17.35 1,520,170 +0.95(+5.79%)
Nov 04, 2019 16.07 16.55 15.86 16.40 1,408,453 +0.54(+3.38%)
Nov 01, 2019 15.72 15.96 15.48 15.86 1,917,942 +0.34(+2.18%)
Oct 31, 2019 15.81 15.81 15.00 15.53 1,496,209 -0.38(-2.37%)
Oct 30, 2019 16.00 16.11 15.75 15.90 1,030,381 -0.10(-0.65%)
Oct 29, 2019 16.47 16.57 15.91 16.01 1,795,169 -0.47(-2.86%)
Oct 28, 2019 16.37 16.65 16.21 16.48 1,084,939 +0.19(+1.15%)
Oct 25, 2019 15.99 16.30 15.87 16.29 994,520 +0.23(+1.41%)
Oct 24, 2019 16.62 16.62 15.99 16.06 1,026,034 -0.51(-3.07%)
Oct 23, 2019 16.14 16.59 15.94 16.57 1,078,353 +0.36(+2.21%)
Oct 22, 2019 15.73 16.29 15.62 16.21 1,327,973 +0.50(+3.17%)
Oct 21, 2019 15.64 15.92 15.36 15.71 2,091,290 +0.31(+2.02%)
Oct 18, 2019 15.65 15.86 15.21 15.40 1,363,400 -0.55(-3.42%)
Oct 17, 2019 15.95 16.35 15.86 15.95 919,763 +0.14(+0.89%)
Oct 16, 2019 15.69 16.02 15.59 15.81 1,342,347 +0.11(+0.72%)
Oct 15, 2019 15.52 15.98 15.45 15.70 1,416,377 +0.21(+1.34%)
Oct 14, 2019 15.86 16.04 15.38 15.49 1,569,711 -0.38(-2.37%)
Oct 11, 2019 16.12 16.39 15.84 15.86 1,439,492 +0.05(+0.30%)
Oct 10, 2019 15.41 15.89 15.22 15.82 1,042,848 +0.52(+3.38%)
Oct 09, 2019 15.31 15.53 15.09 15.30 699,083 +0.17(+1.12%)
Oct 08, 2019 15.05 15.36 14.73 15.13 878,753 -0.21(-1.35%)
Oct 07, 2019 15.51 15.67 15.32 15.34 1,108,640 -0.20(-1.27%)
Oct 04, 2019 15.56 15.73 15.26 15.54 982,936 -0.03(-0.18%)
Oct 03, 2019 15.36 15.56 14.79 15.56 1,472,434 +0.08(+0.55%)
Oct 02, 2019 15.94 16.02 15.36 15.48 1,138,459 -0.65(-4.03%)
Oct 01, 2019 16.19 16.56 16.07 16.13 1,191,570 +0.02(+0.12%)
Sep 30, 2019 16.09 16.36 15.98 16.11 1,081,800 +0.23(+1.42%)
Sep 27, 2019 16.14 16.28 15.66 15.88 1,465,955 -0.12(-0.76%)
Sep 26, 2019 16.46 16.50 15.76 16.01 1,796,003 -0.45(-2.74%)
Sep 25, 2019 16.14 16.67 16.13 16.46 1,539,262 +0.36(+2.22%)
Sep 24, 2019 16.44 16.55 15.94 16.10 1,290,913 -0.18(-1.10%)
Sep 23, 2019 15.74 16.46 15.66 16.28 940,160 +0.34(+2.12%)
Sep 20, 2019 16.10 16.33 15.86 15.94 2,211,579 -0.13(-0.82%)
Sep 19, 2019 16.08 16.10 15.80 16.07 1,471,737 +0.03(+0.18%)
Sep 18, 2019 15.88 16.28 15.68 16.04 1,881,892 +0.20(+1.29%)
Sep 17, 2019 15.56 15.89 15.26 15.84 1,907,448 +0.13(+0.83%)
Sep 16, 2019 16.32 16.46 15.69 15.71 1,773,384 +0.11(+0.71%)
Sep 13, 2019 15.92 16.35 15.45 15.60 1,227,033 -0.09(-0.59%)
Sep 12, 2019 15.53 15.87 15.18 15.69 2,093,757 -0.15(-0.94%)
Sep 11, 2019 15.91 15.93 15.42 15.84 1,850,257 +0.03(+0.18%)
Sep 10, 2019 15.02 15.94 14.98 15.81 2,233,973 +0.79(+5.25%)
Sep 09, 2019 15.20 15.40 14.99 15.02 1,781,969 -0.10(-0.67%)
Sep 06, 2019 15.35 15.61 15.03 15.13 1,874,247 -0.06(-0.43%)
Sep 05, 2019 14.47 15.34 14.35 15.19 2,014,521 +1.07(+7.55%)
Sep 04, 2019 14.37 14.49 13.78 14.12 2,303,961 -0.16(-1.10%)
Sep 03, 2019 15.15 15.19 14.26 14.28 2,032,487 -1.01(-6.61%)
Aug 30, 2019 14.51 15.67 14.51 15.29 3,093,840 +0.92(+6.39%)
Aug 29, 2019 14.67 14.67 13.91 14.37 2,623,318 +0.50(+3.61%)
Aug 28, 2019 13.25 13.98 13.19 13.87 2,713,774 +0.59(+4.47%)
Aug 27, 2019 13.60 13.79 13.20 13.28 1,450,326 -0.01(-0.07%)
Aug 26, 2019 13.33 13.46 13.17 13.29 1,394,221 +0.15(+1.13%)
Aug 23, 2019 13.67 13.76 13.05 13.14 1,945,525 -0.77(-5.53%)
Aug 22, 2019 13.68 13.98 13.51 13.91 1,764,531 +0.37(+2.74%)
Aug 21, 2019 13.57 13.89 13.20 13.54 1,666,416 +0.09(+0.69%)
Aug 20, 2019 13.77 13.77 13.22 13.45 1,335,887 -0.39(-2.82%)
Aug 19, 2019 14.14 14.22 13.79 13.84 1,196,295 -0.01(-0.07%)
Aug 16, 2019 13.44 13.91 13.34 13.85 1,133,541 +0.54(+4.04%)
Aug 15, 2019 14.02 14.09 13.07 13.31 1,395,738 -0.65(-4.65%)
Aug 14, 2019 14.20 14.49 13.72 13.96 1,490,720 -0.79(-5.35%)
Aug 13, 2019 14.16 15.40 13.97 14.74 1,533,462 +0.59(+4.19%)
Aug 12, 2019 15.07 15.19 14.09 14.15 2,004,980 -1.12(-7.35%)
Aug 09, 2019 15.99 16.06 15.26 15.27 1,086,958 -0.70(-4.41%)
Aug 08, 2019 16.02 16.07 15.62 15.98 1,024,460 +0.11(+0.70%)
Aug 07, 2019 16.04 16.20 15.69 15.87 894,132 -0.35(-2.17%)
Aug 06, 2019 15.68 16.29 15.66 16.22 1,400,036 +0.69(+4.42%)
Aug 05, 2019 15.41 15.68 15.18 15.53 2,120,958 -0.22(-1.41%)
Aug 02, 2019 15.87 16.13 15.41 15.76 1,529,828 -0.06(-0.41%)
Aug 01, 2019 17.17 17.24 15.65 15.82 2,480,198 -1.22(-7.18%)
Jul 31, 2019 17.34 17.51 17.03 17.04 1,513,323 -0.22(-1.29%)
Jul 30, 2019 16.92 17.30 16.65 17.27 1,399,099 +0.34(+2.03%)
Jul 29, 2019 16.79 16.98 16.53 16.92 1,087,584 +0.19(+1.16%)
Jul 26, 2019 16.41 16.76 16.17 16.73 1,754,337 +0.35(+2.15%)
Jul 25, 2019 16.92 17.14 16.24 16.38 2,011,474 -0.55(-3.23%)
Jul 24, 2019 17.00 17.40 16.88 16.92 1,586,113 +0.03(+0.16%)
Jul 23, 2019 16.91 17.17 16.72 16.90 760,194 +0.10(+0.61%)
Jul 22, 2019 17.45 17.68 16.66 16.79 1,321,857 -0.65(-3.72%)
Jul 19, 2019 16.90 17.63 16.90 17.44 1,900,990 +0.63(+3.75%)
Jul 18, 2019 16.56 17.09 16.49 16.81 1,197,112 +0.19(+1.12%)
Jul 17, 2019 16.85 16.98 16.59 16.63 1,408,699 -0.30(-1.75%)
Jul 16, 2019 16.74 17.07 16.70 16.92 1,314,275 +0.11(+0.66%)
Jul 15, 2019 17.61 17.84 16.61 16.81 1,965,210 -0.81(-4.58%)
Jul 12, 2019 17.21 17.69 17.17 17.62 863,419 +0.41(+2.37%)
Jul 11, 2019 17.56 17.61 17.17 17.21 890,739 -0.24(-1.38%)
Jul 10, 2019 17.49 17.55 17.09 17.45 1,212,052 +0.08(+0.48%)
Jul 09, 2019 17.76 17.84 17.28 17.37 1,549,881 -0.38(-2.14%)
Jul 08, 2019 17.70 17.94 17.46 17.75 1,074,069 -0.07(-0.42%)
Jul 05, 2019 17.40 17.87 17.29 17.82 843,039 +0.43(+2.45%)
Jul 03, 2019 17.06 17.49 17.04 17.40 631,255 +0.33(+1.96%)
Jul 02, 2019 17.70 17.75 16.94 17.06 1,149,883 -0.57(-3.21%)
Jul 01, 2019 18.10 18.48 17.61 17.63 1,728,516 -0.15(-0.83%)
Jun 28, 2019 17.60 17.86 17.49 17.78 2,662,615 +0.25(+1.43%)
Jun 27, 2019 17.30 17.55 17.05 17.53 1,582,748 +0.28(+1.61%)
Jun 26, 2019 16.81 17.43 16.69 17.25 1,444,189 +0.47(+2.82%)
Jun 25, 2019 16.68 16.92 16.46 16.78 1,833,552 +0.10(+0.61%)
Jun 24, 2019 17.13 17.27 16.58 16.67 1,478,451 -0.57(-3.28%)
Jun 21, 2019 16.79 17.50 16.62 17.24 2,709,307 +0.40(+2.37%)
Jun 20, 2019 16.55 16.84 16.32 16.84 1,597,155 +0.37(+2.25%)
Jun 19, 2019 16.86 16.86 16.39 16.47 1,159,000 -0.37(-2.20%)
Jun 18, 2019 16.34 17.07 16.28 16.84 1,272,577 +0.58(+3.59%)
Jun 17, 2019 16.63 16.69 16.25 16.26 1,279,766 -0.32(-1.93%)
Jun 14, 2019 16.30 16.59 16.20 16.58 1,345,919 +0.20(+1.23%)
Jun 13, 2019 16.44 16.59 16.09 16.38 1,951,380 -0.03(-0.17%)
Jun 12, 2019 17.01 17.02 16.32 16.40 1,492,476 -0.63(-3.70%)
Jun 11, 2019 17.10 17.52 16.90 17.03 1,544,472 +0.04(+0.22%)
Jun 10, 2019 17.41 17.67 16.94 17.00 1,602,966 -0.30(-1.74%)
Jun 07, 2019 16.82 17.37 16.82 17.30 1,829,229 +0.44(+2.60%)
Jun 06, 2019 16.95 17.18 16.58 16.86 2,699,647 -0.18(-1.07%)
Jun 05, 2019 17.53 17.73 16.95 17.04 2,064,417 -0.33(-1.89%)
Jun 04, 2019 17.44 17.90 17.15 17.37 2,975,792 +0.19(+1.12%)
Jun 03, 2019 16.49 17.53 16.47 17.18 2,888,764 +0.64(+3.87%)
May 31, 2019 16.93 17.09 16.46 16.54 3,304,862 -0.89(-5.09%)
May 30, 2019 17.75 18.82 17.30 17.43 4,416,266 +0.98(+5.95%)
May 29, 2019 17.02 17.12 16.43 16.45 3,241,124 -0.67(-3.90%)
May 28, 2019 17.51 17.71 17.09 17.12 1,664,929 -0.34(-1.94%)
May 24, 2019 17.42 17.63 17.01 17.45 1,853,400 +0.10(+0.58%)
May 23, 2019 17.41 17.54 17.11 17.35 1,596,889 -0.27(-1.50%)
May 22, 2019 18.31 18.40 17.60 17.62 1,620,309 -0.80(-4.37%)
May 21, 2019 18.41 18.55 18.10 18.42 1,514,510 +0.07(+0.40%)
May 20, 2019 18.42 18.63 18.25 18.35 1,386,432 -0.18(-0.99%)
May 17, 2019 18.58 19.05 18.47 18.53 820,391 -0.15(-0.78%)
May 16, 2019 18.64 19.08 18.58 18.68 816,171 -0.01(-0.05%)
May 15, 2019 18.61 18.84 18.42 18.69 1,127,520 -0.10(-0.54%)
May 14, 2019 18.62 18.94 18.17 18.79 1,847,007 +0.21(+1.13%)
May 13, 2019 19.55 19.57 18.51 18.58 1,802,662 -1.35(-6.79%)
May 10, 2019 19.85 20.01 19.30 19.93 1,215,549 +0.10(+0.51%)
May 09, 2019 19.60 19.91 19.50 19.83 1,225,100 +0.01(+0.05%)
May 08, 2019 19.87 20.04 19.61 19.82 1,430,437 -0.09(-0.46%)
May 07, 2019 20.31 20.69 19.83 19.91 1,695,080 -0.45(-2.20%)
May 06, 2019 20.96 20.99 20.33 20.36 2,126,779 -0.89(-4.17%)
May 03, 2019 21.00 21.39 20.98 21.25 1,176,394 +0.45(+2.15%)
May 02, 2019 20.62 21.10 20.55 20.80 1,238,581 +0.17(+0.84%)
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.