Signet Jewelers Ltd (NY: SIG )

91.68 -0.86 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 16.62 17.02 15.54 15.87 2,407,621 -0.63(-3.83%)
Jul 31, 2019 16.46 16.80 16.09 16.51 2,915,692 +0.05(+0.28%)
Jul 30, 2019 16.26 16.55 15.91 16.46 1,360,029 +0.07(+0.44%)
Jul 29, 2019 15.90 16.46 15.67 16.39 1,772,966 +0.49(+3.09%)
Jul 26, 2019 16.42 16.52 15.58 15.90 1,756,726 -0.51(-3.11%)
Jul 25, 2019 16.79 17.27 16.28 16.41 1,354,646 -0.28(-1.69%)
Jul 24, 2019 15.87 16.73 15.87 16.69 1,413,505 +0.80(+5.04%)
Jul 23, 2019 16.20 16.41 15.68 15.89 1,451,687 -0.33(-2.02%)
Jul 22, 2019 16.99 17.06 15.99 16.21 1,300,054 -0.74(-4.35%)
Jul 19, 2019 17.06 17.40 16.75 16.95 1,338,426 -0.11(-0.64%)
Jul 18, 2019 16.71 17.26 16.51 17.06 1,359,985 +0.35(+2.07%)
Jul 17, 2019 16.80 16.91 16.41 16.71 1,340,724 -0.07(-0.43%)
Jul 16, 2019 16.50 17.11 16.31 16.79 1,290,692 +0.28(+1.71%)
Jul 15, 2019 16.89 17.20 16.28 16.51 1,389,098 -0.35(-2.05%)
Jul 12, 2019 16.03 16.97 15.90 16.85 1,456,355 +0.83(+5.17%)
Jul 11, 2019 16.41 16.97 15.89 16.02 1,611,092 -0.31(-1.89%)
Jul 10, 2019 16.48 16.67 16.01 16.33 1,162,298 -0.04(-0.22%)
Jul 09, 2019 16.55 16.88 16.28 16.37 2,531,651 -0.22(-1.32%)
Jul 08, 2019 15.61 16.93 15.60 16.59 2,560,427 +0.84(+5.31%)
Jul 05, 2019 14.92 15.94 14.87 15.75 2,369,228 +0.87(+5.87%)
Jul 03, 2019 14.96 15.40 14.79 14.88 2,061,493 -0.03(-0.18%)
Jul 02, 2019 15.67 15.76 14.81 14.90 2,477,511 -0.80(-5.10%)
Jul 01, 2019 16.50 16.83 15.61 15.70 1,691,617 -0.56(-3.47%)
Jun 28, 2019 16.14 16.71 16.10 16.27 1,827,725 +0.18(+1.13%)
Jun 27, 2019 15.83 16.37 15.77 16.09 2,278,593 +0.29(+1.84%)
Jun 26, 2019 15.28 16.00 15.20 15.80 1,700,615 +0.54(+3.52%)
Jun 25, 2019 15.43 15.50 15.19 15.26 1,423,178 -0.30(-1.93%)
Jun 24, 2019 16.08 16.34 15.48 15.56 1,989,103 -0.48(-3.01%)
Jun 21, 2019 15.85 16.25 15.65 16.04 2,470,451 +0.13(+0.80%)
Jun 20, 2019 16.20 16.39 15.82 15.91 1,549,384 -0.06(-0.40%)
Jun 19, 2019 16.47 16.52 15.78 15.98 2,118,503 -0.42(-2.55%)
Jun 18, 2019 16.68 17.16 16.27 16.40 2,079,942 -0.23(-1.37%)
Jun 17, 2019 16.21 16.77 16.04 16.62 1,891,803 +0.27(+1.67%)
Jun 14, 2019 17.30 17.36 16.18 16.35 2,089,959 -1.05(-6.01%)
Jun 13, 2019 17.07 17.47 16.75 17.40 1,700,984 +0.39(+2.30%)
Jun 12, 2019 17.84 17.84 17.00 17.01 2,025,893 -1.02(-5.65%)
Jun 11, 2019 17.56 18.36 17.52 18.02 1,930,895 +0.65(+3.72%)
Jun 10, 2019 17.97 18.70 17.24 17.38 2,885,945 -0.58(-3.24%)
Jun 07, 2019 17.23 18.20 17.12 17.96 3,037,892 +0.51(+2.92%)
Jun 06, 2019 16.79 17.63 16.10 17.45 6,038,104 -0.22(-1.24%)
Jun 05, 2019 18.63 18.99 17.59 17.67 2,576,561 -1.02(-5.45%)
Jun 04, 2019 17.74 18.74 17.66 18.69 1,922,194 +1.29(+7.43%)
Jun 03, 2019 17.11 17.50 16.96 17.40 2,736,797 +0.24(+1.38%)
May 31, 2019 17.95 17.95 16.64 17.16 3,852,071 -1.13(-6.17%)
May 30, 2019 19.16 19.33 18.24 18.29 1,631,037 -0.81(-4.24%)
May 29, 2019 18.88 19.16 18.31 19.10 2,371,015 +0.14(+0.72%)
May 28, 2019 19.64 19.66 18.86 18.96 1,923,417 -0.55(-2.84%)
May 24, 2019 19.32 19.64 19.08 19.52 1,252,810 +0.32(+1.66%)
May 23, 2019 18.84 19.39 18.51 19.20 1,858,311 +0.15(+0.76%)
May 22, 2019 19.06 19.26 18.91 19.05 1,145,943 -0.19(-0.99%)
May 21, 2019 18.66 19.30 18.42 19.24 1,518,202 +0.63(+3.37%)
May 20, 2019 17.96 18.75 17.66 18.62 2,597,802 +0.43(+2.35%)
May 17, 2019 18.34 18.67 18.15 18.19 1,353,703 -0.31(-1.67%)
May 16, 2019 19.02 19.23 18.42 18.50 978,055 -0.49(-2.59%)
May 15, 2019 18.61 19.08 18.20 18.99 1,145,984 +0.25(+1.31%)
May 14, 2019 18.54 18.99 18.12 18.74 1,994,198 +0.40(+2.18%)
May 13, 2019 20.36 20.39 18.29 18.34 2,891,095 -2.47(-11.89%)
May 10, 2019 20.89 21.13 20.09 20.82 1,331,942 -0.12(-0.57%)
May 09, 2019 21.29 21.38 20.55 20.94 1,721,831 -0.52(-2.42%)
May 08, 2019 21.06 21.72 20.89 21.45 2,158,285 +0.47(+2.25%)
May 07, 2019 20.14 20.99 20.12 20.98 1,981,311 +0.55(+2.67%)
May 06, 2019 20.48 20.66 20.08 20.44 1,366,368 -0.63(-2.98%)
May 03, 2019 20.90 21.13 20.76 21.06 1,885,425 +0.35(+1.71%)
May 02, 2019 20.87 21.03 20.02 20.71 2,165,448 -0.50(-2.36%)
May 01, 2019 21.05 21.62 20.84 21.21 2,035,000 +0.12(+0.56%)
Apr 30, 2019 20.86 21.35 20.72 21.09 2,229,030 +0.26(+1.27%)
Apr 29, 2019 20.55 21.05 20.43 20.83 1,329,985 +0.15(+0.75%)
Apr 26, 2019 20.12 20.67 19.69 20.67 1,463,828 +0.50(+2.48%)
Apr 25, 2019 20.95 21.08 20.06 20.17 1,525,816 -0.93(-4.40%)
Apr 24, 2019 21.04 21.37 20.93 21.10 1,737,960 +0.05(+0.26%)
Apr 23, 2019 20.24 21.10 20.13 21.05 1,703,701 +0.86(+4.24%)
Apr 22, 2019 20.54 20.79 19.99 20.19 2,621,580 -0.47(-2.29%)
Apr 18, 2019 20.56 20.75 20.27 20.66 1,441,627 +0.11(+0.53%)
Apr 17, 2019 21.03 21.31 20.46 20.55 1,460,775 -0.37(-1.78%)
Apr 16, 2019 20.55 21.14 20.24 20.93 1,928,685 +0.55(+2.68%)
Apr 15, 2019 21.09 21.45 20.35 20.38 3,036,969 -0.72(-3.41%)
Apr 12, 2019 21.75 21.79 20.98 21.10 3,258,142 -0.77(-3.54%)
Apr 11, 2019 23.15 23.21 21.70 21.87 3,662,072 -1.20(-5.20%)
Apr 10, 2019 23.24 23.46 22.67 23.07 1,876,884 +0.05(+0.20%)
Apr 09, 2019 23.57 23.71 22.73 23.03 2,575,906 -0.59(-2.50%)
Apr 08, 2019 24.44 24.52 23.57 23.62 3,091,028 -0.81(-3.31%)
Apr 05, 2019 25.67 25.99 24.32 24.43 3,244,294 -1.32(-5.12%)
Apr 04, 2019 25.48 26.36 25.35 25.75 2,942,298 +0.45(+1.80%)
Apr 03, 2019 25.52 26.30 24.71 25.29 6,073,251 +0.14(+0.54%)
Apr 02, 2019 25.50 25.78 24.68 25.16 2,305,674 -0.36(-1.43%)
Apr 01, 2019 24.89 25.67 24.58 25.52 1,938,248 +0.81(+3.28%)
Mar 29, 2019 25.31 25.33 24.39 24.71 1,378,322 -0.48(-1.91%)
Mar 28, 2019 24.85 25.42 24.70 25.19 1,337,149 +0.41(+1.65%)
Mar 27, 2019 23.88 24.95 23.84 24.79 1,272,544 +0.62(+2.56%)
Mar 26, 2019 24.06 24.74 23.81 24.17 1,436,878 +0.31(+1.30%)
Mar 25, 2019 23.95 24.52 23.62 23.86 1,314,435 -0.22(-0.91%)
Mar 22, 2019 24.45 24.75 23.84 24.08 1,332,601 -0.76(-3.04%)
Mar 21, 2019 23.95 25.01 23.81 24.83 1,225,692 +0.75(+3.10%)
Mar 20, 2019 24.60 24.74 23.81 24.08 1,252,277 -0.60(-2.43%)
Mar 19, 2019 24.79 25.37 24.50 24.68 1,083,880 +0.04(+0.15%)
Mar 18, 2019 24.78 24.98 24.49 24.65 1,445,854 -0.04(-0.15%)
Mar 15, 2019 24.84 25.79 24.55 24.68 2,060,065 -0.15(-0.59%)
Mar 14, 2019 24.95 25.09 24.49 24.83 996,864 -0.12(-0.47%)
Mar 13, 2019 24.41 25.29 24.25 24.95 1,333,094 +0.76(+3.12%)
Mar 12, 2019 24.90 24.90 23.71 24.19 1,624,585 -0.71(-2.85%)
Mar 11, 2019 23.88 24.96 23.88 24.90 1,663,932 +1.06(+4.47%)
Mar 08, 2019 23.33 23.94 23.05 23.84 1,268,636 +0.16(+0.69%)
Mar 07, 2019 23.38 24.02 22.84 23.67 1,554,227 +0.15(+0.66%)
Mar 06, 2019 25.35 25.46 23.44 23.52 2,059,024 -1.75(-6.91%)
Mar 05, 2019 25.11 25.52 24.89 25.27 941,079 +0.22(+0.87%)
Mar 04, 2019 26.48 26.71 25.01 25.05 1,683,830 -1.16(-4.41%)
Mar 01, 2019 25.94 26.51 25.71 26.20 1,399,644 +0.63(+2.45%)
Feb 28, 2019 25.37 26.07 24.83 25.58 1,762,104 +0.14(+0.54%)
Feb 27, 2019 25.11 25.54 24.89 25.44 1,889,349 +0.37(+1.49%)
Feb 26, 2019 24.58 25.24 24.50 25.07 1,033,516 +0.45(+1.85%)
Feb 25, 2019 24.56 24.89 24.15 24.61 1,700,609 +0.24(+0.97%)
Feb 22, 2019 23.08 24.42 22.80 24.38 1,642,754 +1.17(+5.06%)
Feb 21, 2019 23.81 24.08 23.17 23.20 1,623,689 -0.56(-2.37%)
Feb 20, 2019 23.07 24.02 23.07 23.77 1,576,175 +0.74(+3.20%)
Feb 19, 2019 23.57 23.69 22.82 23.03 1,577,930 -0.53(-2.24%)
Feb 15, 2019 23.29 23.83 23.24 23.56 1,522,298 +0.35(+1.49%)
Feb 14, 2019 22.89 23.44 22.48 23.21 1,017,565 +0.13(+0.55%)
Feb 13, 2019 22.95 23.16 22.56 23.08 1,005,200 +0.22(+0.96%)
Feb 12, 2019 22.91 23.24 22.75 22.87 1,322,545 +0.00(+0.00%)
Feb 11, 2019 22.11 22.93 21.97 22.87 1,257,304 +0.80(+3.63%)
Feb 08, 2019 22.15 22.34 21.81 22.06 1,410,085 -0.21(-0.94%)
Feb 07, 2019 22.11 22.56 21.68 22.27 1,560,364 -0.17(-0.77%)
Feb 06, 2019 22.38 22.69 22.04 22.45 2,397,938 +0.07(+0.33%)
Feb 05, 2019 22.43 23.18 22.25 22.37 3,280,644 +0.34(+1.53%)
Feb 04, 2019 21.79 22.27 21.48 22.04 1,907,272 +0.23(+1.04%)
Feb 01, 2019 22.06 22.20 21.54 21.81 1,608,793 -0.35(-1.60%)
Jan 31, 2019 21.75 22.16 21.66 22.16 1,533,349 +0.39(+1.80%)
Jan 30, 2019 21.67 22.10 21.41 21.77 1,823,848 +0.08(+0.37%)
Jan 29, 2019 22.28 22.39 21.59 21.69 1,692,972 -0.93(-4.12%)
Jan 28, 2019 22.36 22.98 22.19 22.62 1,488,238 +0.09(+0.40%)
Jan 25, 2019 22.06 22.55 21.88 22.53 3,213,878 +0.54(+2.44%)
Jan 24, 2019 21.78 22.27 21.68 22.00 1,657,377 +0.13(+0.61%)
Jan 23, 2019 21.40 22.22 21.37 21.86 2,194,139 +0.41(+1.92%)
Jan 22, 2019 22.45 22.60 21.18 21.45 3,693,117 -1.32(-5.79%)
Jan 18, 2019 22.21 23.10 21.87 22.77 5,645,520 +0.25(+1.11%)
Jan 17, 2019 24.54 25.00 22.37 22.52 17,551,392 -7.37(-24.67%)
Jan 16, 2019 30.33 30.74 29.63 29.89 1,244,440 -0.41(-1.36%)
Jan 15, 2019 30.55 31.02 29.93 30.30 1,134,562 -0.39(-1.26%)
Jan 14, 2019 31.67 31.67 30.28 30.69 1,593,823 -1.16(-3.66%)
Jan 11, 2019 31.80 32.33 31.32 31.85 1,327,425 -0.03(-0.08%)
Jan 10, 2019 32.42 32.44 30.78 31.88 1,701,883 -1.29(-3.89%)
Jan 09, 2019 32.38 33.35 31.94 33.17 1,064,344 +0.98(+3.03%)
Jan 08, 2019 31.91 32.27 30.74 32.19 1,381,146 +0.86(+2.75%)
Jan 07, 2019 31.07 31.77 30.33 31.33 1,664,649 +0.27(+0.87%)
Jan 04, 2019 29.51 31.17 29.26 31.07 1,614,137 +1.95(+6.71%)
Jan 03, 2019 29.51 29.86 28.22 29.11 1,095,082 -0.52(-1.75%)
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.