Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coty Inc (NY: COTY )

11.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 6.870 7.413 6.851 7.394 27,731,972 +0.51(+7.48%)
Jan 30, 2019 6.917 6.955 6.784 6.879 6,137,007 +0.01(+0.14%)
Jan 29, 2019 7.022 7.070 6.860 6.870 7,287,437 -0.12(-1.77%)
Jan 28, 2019 6.927 6.993 6.822 6.993 8,136,551 +0.03(+0.41%)
Jan 25, 2019 6.660 7.103 6.660 6.965 13,106,885 +0.30(+4.43%)
Jan 24, 2019 6.974 7.003 6.565 6.669 14,804,029 -0.31(-4.50%)
Jan 23, 2019 6.927 7.136 6.822 6.984 11,586,813 +0.08(+1.10%)
Jan 22, 2019 7.194 7.203 6.870 6.908 8,975,380 -0.27(-3.72%)
Jan 18, 2019 7.127 7.365 7.108 7.174 12,443,249 +0.10(+1.35%)
Jan 17, 2019 6.812 7.089 6.774 7.079 6,472,531 +0.19(+2.77%)
Jan 16, 2019 6.946 7.060 6.774 6.889 6,580,387 -0.06(-0.82%)
Jan 15, 2019 6.851 7.012 6.827 6.946 4,416,894 +0.10(+1.39%)
Jan 14, 2019 6.870 6.979 6.774 6.851 5,913,184 -0.05(-0.69%)
Jan 11, 2019 6.860 7.117 6.836 6.898 11,575,895 +0.05(+0.70%)
Jan 10, 2019 6.946 7.012 6.822 6.851 12,999,494 -0.16(-2.31%)
Jan 09, 2019 7.222 7.327 6.965 7.012 9,961,703 -0.15(-2.13%)
Jan 08, 2019 7.403 7.460 7.022 7.165 8,039,140 -0.03(-0.40%)
Jan 07, 2019 6.803 7.222 6.727 7.194 11,288,621 +0.37(+5.45%)
Jan 04, 2019 6.517 6.870 6.488 6.822 9,589,604 +0.35(+5.45%)
Jan 03, 2019 6.574 6.679 6.403 6.469 14,128,388 -0.15(-2.30%)
Jan 02, 2019 6.155 6.679 5.993 6.622 10,367,806 +0.37(+5.95%)
Dec 31, 2018 6.193 6.307 6.084 6.250 6,465,909 +0.07(+1.08%)
Dec 28, 2018 6.107 6.422 6.107 6.184 7,762,428 +0.14(+2.37%)
Dec 27, 2018 6.107 6.117 5.745 6.041 10,566,436 -0.06(-0.94%)
Dec 26, 2018 5.841 6.126 5.631 6.098 8,836,159 +0.28(+4.75%)
Dec 24, 2018 5.860 5.945 5.717 5.822 5,095,815 -0.05(-0.81%)
Dec 21, 2018 6.193 6.336 5.826 5.869 27,080,388 -0.30(-4.94%)
Dec 20, 2018 6.574 6.622 6.079 6.174 12,435,572 -0.46(-6.90%)
Dec 19, 2018 6.774 6.974 6.574 6.631 9,347,367 -0.13(-1.97%)
Dec 18, 2018 6.774 7.003 6.686 6.765 11,492,584 +0.03(+0.42%)
Dec 17, 2018 6.965 7.041 6.641 6.736 13,558,062 -0.23(-3.28%)
Dec 14, 2018 7.194 7.460 6.946 6.965 11,648,943 -0.28(-3.82%)
Dec 13, 2018 7.375 7.517 7.222 7.241 7,659,295 -0.14(-1.94%)
Dec 12, 2018 7.308 7.670 7.308 7.384 12,558,429 +0.16(+2.24%)
Dec 11, 2018 7.308 7.394 7.108 7.222 6,477,531 -0.01(-0.13%)
Dec 10, 2018 7.127 7.270 7.022 7.232 9,091,756 +0.09(+1.20%)
Dec 07, 2018 7.298 7.327 7.089 7.146 11,127,522 -0.16(-2.22%)
Dec 06, 2018 7.470 7.498 7.194 7.308 13,091,984 -0.25(-3.28%)
Dec 04, 2018 8.099 8.223 7.537 7.556 9,462,923 -0.51(-6.38%)
Dec 03, 2018 8.041 8.308 7.965 8.070 12,198,660 +0.12(+1.56%)
Nov 30, 2018 8.099 8.118 7.865 7.946 9,727,831 -0.17(-2.11%)
Nov 29, 2018 8.022 8.232 8.013 8.118 8,374,379 +0.00(+0.00%)
Nov 28, 2018 8.156 8.308 8.089 8.118 8,989,218 -0.09(-1.05%)
Nov 27, 2018 8.270 8.280 8.089 8.203 7,632,341 -0.07(-0.81%)
Nov 26, 2018 8.194 8.365 8.156 8.270 7,631,206 +0.10(+1.17%)
Nov 23, 2018 8.299 8.337 8.022 8.175 2,890,798 -0.18(-2.17%)
Nov 21, 2018 8.356 8.356 8.356 0 +0.13(+1.62%)
Nov 20, 2018 8.575 8.661 8.194 8.223 12,972,108 -0.50(-5.68%)
Nov 19, 2018 8.937 9.051 8.680 8.718 14,790,894 +0.06(+0.66%)
Nov 16, 2018 8.308 8.932 8.299 8.661 24,487,980 +0.36(+4.36%)
Nov 15, 2018 8.299 8.613 8.194 8.299 27,926,018 +0.01(+0.11%)
Nov 14, 2018 7.832 8.556 7.813 8.289 30,320,102 +0.51(+6.62%)
Nov 13, 2018 8.261 8.289 7.765 7.775 14,748,763 -0.47(-5.66%)
Nov 12, 2018 8.223 8.566 8.118 8.242 20,781,170 +0.15(+1.88%)
Nov 09, 2018 7.975 8.270 7.956 8.089 15,878,978 +0.18(+2.29%)
Nov 08, 2018 8.308 8.346 7.899 7.908 17,887,896 -0.34(-4.16%)
Nov 07, 2018 9.070 9.166 7.965 8.251 30,964,134 -2.40(-22.54%)
Nov 06, 2018 10.59 10.80 10.43 10.65 6,170,541 +0.11(+1.08%)
Nov 05, 2018 10.47 10.58 10.33 10.54 4,183,214 +0.07(+0.64%)
Nov 02, 2018 10.43 10.65 10.19 10.47 5,240,339 +0.05(+0.46%)
Nov 01, 2018 10.09 10.45 9.985 10.42 6,377,664 +0.37(+3.70%)
Oct 31, 2018 9.842 10.05 9.671 10.05 9,529,102 +0.34(+3.53%)
Oct 30, 2018 9.413 9.728 9.318 9.709 10,730,614 +0.36(+3.87%)
Oct 29, 2018 9.585 9.690 9.232 9.347 10,116,962 -0.14(-1.51%)
Oct 26, 2018 9.766 9.771 9.423 9.490 5,929,375 -0.39(-3.95%)
Oct 25, 2018 9.899 10.08 9.842 9.880 4,477,657 +0.02(+0.19%)
Oct 24, 2018 10.09 10.19 9.852 9.861 5,693,579 -0.21(-2.08%)
Oct 23, 2018 9.976 10.24 9.890 10.07 8,445,543 +0.02(+0.19%)
Oct 22, 2018 10.04 10.19 9.914 10.05 4,924,585 +0.02(+0.19%)
Oct 19, 2018 10.41 10.52 9.990 10.03 10,948,258 -0.30(-2.86%)
Oct 18, 2018 10.59 10.67 10.25 10.33 7,870,906 -0.35(-3.30%)
Oct 17, 2018 10.67 10.91 10.56 10.68 16,697,169 -0.01(-0.09%)
Oct 16, 2018 10.60 10.83 10.50 10.69 5,665,220 +0.11(+1.08%)
Oct 15, 2018 10.51 10.79 10.51 10.58 6,279,099 +0.07(+0.63%)
Oct 12, 2018 10.73 10.77 10.37 10.51 7,322,453 -0.10(-0.90%)
Oct 11, 2018 10.91 11.00 10.59 10.60 7,363,391 -0.32(-2.96%)
Oct 10, 2018 11.04 11.22 10.90 10.93 6,185,490 -0.34(-3.04%)
Oct 09, 2018 11.36 11.42 11.20 11.27 4,821,677 -0.10(-0.84%)
Oct 08, 2018 11.03 11.44 11.02 11.37 3,982,520 +0.30(+2.67%)
Oct 05, 2018 10.89 11.11 10.80 11.07 7,557,764 +0.16(+1.48%)
Oct 04, 2018 11.78 11.82 10.88 10.91 10,292,626 -0.98(-8.25%)
Oct 03, 2018 12.21 12.22 11.85 11.89 3,817,559 -0.28(-2.27%)
Oct 02, 2018 12.01 12.22 11.95 12.17 4,096,786 +0.15(+1.27%)
Oct 01, 2018 12.03 12.03 11.80 12.01 3,713,203 +0.05(+0.40%)
Sep 28, 2018 11.93 12.01 11.80 11.97 5,155,115 +0.01(+0.08%)
Sep 27, 2018 12.01 12.06 11.86 11.96 2,978,870 -0.07(-0.55%)
Sep 26, 2018 12.14 12.21 11.94 12.02 6,621,185 -0.12(-1.02%)
Sep 25, 2018 12.41 12.54 12.13 12.15 16,329,868 -0.27(-2.15%)
Sep 24, 2018 12.37 12.45 11.97 12.41 13,652,310 -0.04(-0.31%)
Sep 21, 2018 12.38 12.51 12.10 12.45 11,312,559 +0.06(+0.46%)
Sep 20, 2018 12.08 12.41 11.95 12.40 8,942,259 +0.33(+2.76%)
Sep 19, 2018 12.01 12.36 11.91 12.06 7,724,515 +0.13(+1.12%)
Sep 18, 2018 11.75 11.98 11.60 11.93 6,305,555 +0.20(+1.71%)
Sep 17, 2018 11.36 11.96 11.30 11.73 10,564,556 +0.38(+3.36%)
Sep 14, 2018 11.72 11.74 11.31 11.35 5,473,971 -0.35(-3.01%)
Sep 13, 2018 11.81 11.84 11.69 11.70 3,967,993 -0.07(-0.57%)
Sep 12, 2018 11.42 11.78 11.40 11.77 4,346,502 +0.33(+2.92%)
Sep 11, 2018 11.47 11.54 11.27 11.43 5,036,158 -0.10(-0.83%)
Sep 10, 2018 11.85 11.95 11.53 11.53 3,829,184 -0.28(-2.34%)
Sep 07, 2018 11.74 11.85 11.56 11.80 7,124,926 +0.09(+0.73%)
Sep 06, 2018 11.65 11.89 11.53 11.72 6,657,535 +0.10(+0.90%)
Sep 05, 2018 11.48 11.74 11.38 11.61 7,812,715 +0.14(+1.25%)
Sep 04, 2018 11.66 11.72 11.47 11.47 5,527,155 -0.30(-2.59%)
Aug 31, 2018 11.78 11.78 11.78 0 -0.36(-2.98%)
Aug 30, 2018 12.22 12.32 12.10 12.14 6,835,513 -0.13(-1.05%)
Aug 29, 2018 12.16 12.32 11.97 12.27 17,290,286 +0.27(+2.28%)
Aug 28, 2018 12.25 12.62 11.99 11.99 21,820,988 +0.54(+4.69%)
Aug 27, 2018 11.34 11.63 11.30 11.46 8,418,250 +0.15(+1.34%)
Aug 24, 2018 11.01 11.53 10.98 11.30 10,960,340 +0.32(+2.92%)
Aug 23, 2018 10.99 11.08 10.76 10.98 16,263,886 -0.08(-0.68%)
Aug 22, 2018 10.90 11.30 10.75 11.06 10,201,735 +0.19(+1.74%)
Aug 21, 2018 11.07 11.50 10.35 10.87 34,172,092 -0.83(-7.10%)
Aug 20, 2018 11.51 11.88 11.44 11.70 10,668,115 +0.17(+1.47%)
Aug 17, 2018 10.86 11.54 10.86 11.53 10,347,699 +0.70(+6.45%)
Aug 16, 2018 10.21 10.85 10.12 10.83 13,134,970 +0.05(+0.44%)
Aug 15, 2018 11.22 11.30 10.57 10.79 10,991,884 -0.32(-2.89%)
Aug 14, 2018 11.11 11.24 10.96 11.11 9,491,169 +0.04(+0.34%)
Aug 13, 2018 11.35 11.44 10.68 11.07 13,075,161 -0.30(-2.66%)
Aug 10, 2018 11.71 11.74 11.36 11.37 4,687,160 -0.34(-2.90%)
Aug 09, 2018 12.55 12.55 11.34 11.71 14,322,907 -0.92(-7.25%)
Aug 08, 2018 12.74 12.79 12.53 12.63 4,376,889 -0.08(-0.59%)
Aug 07, 2018 12.83 12.92 12.60 12.70 7,492,426 -0.09(-0.74%)
Aug 06, 2018 13.12 13.14 12.79 12.80 2,861,947 -0.36(-2.73%)
Aug 03, 2018 12.83 13.32 12.79 13.15 5,132,360 +0.42(+3.26%)
Aug 02, 2018 12.59 12.80 12.48 12.74 3,918,845 +0.13(+1.05%)
Aug 01, 2018 12.56 12.69 12.51 12.61 5,449,229 -0.05(-0.37%)
Jul 31, 2018 12.74 12.83 12.65 12.65 6,252,270 -0.08(-0.67%)
Jul 30, 2018 12.64 12.75 12.54 12.74 5,367,517 +0.08(+0.67%)
Jul 27, 2018 12.61 12.83 12.56 12.65 3,959,643 -0.11(-0.89%)
Jul 26, 2018 12.82 13.00 12.67 12.77 4,701,984 +0.05(+0.37%)
Jul 25, 2018 12.84 12.92 12.50 12.72 3,890,076 -0.12(-0.96%)
Jul 24, 2018 13.12 13.15 12.66 12.84 9,175,889 -0.33(-2.51%)
Jul 23, 2018 13.10 13.25 13.09 13.17 3,367,227 +0.01(+0.07%)
Jul 20, 2018 13.02 13.28 12.88 13.16 4,373,627 +0.16(+1.23%)
Jul 19, 2018 13.03 13.21 12.91 13.00 3,527,650 -0.05(-0.36%)
Jul 18, 2018 13.35 13.37 12.74 13.05 5,384,469 -0.38(-2.81%)
Jul 17, 2018 13.43 13.63 13.41 13.43 2,026,123 +0.00(+0.00%)
Jul 16, 2018 13.39 13.47 13.23 13.43 2,271,458 -0.01(-0.07%)
Jul 13, 2018 13.28 13.55 13.21 13.44 2,789,770 +0.19(+1.43%)
Jul 12, 2018 13.28 13.45 13.24 13.25 2,960,702 -0.01(-0.07%)
Jul 11, 2018 13.61 13.64 13.18 13.26 4,133,393 -0.37(-2.70%)
Jul 10, 2018 13.34 13.64 13.29 13.63 4,532,146 +0.31(+2.34%)
Jul 09, 2018 13.39 13.49 13.19 13.31 5,920,567 -0.05(-0.35%)
Jul 06, 2018 13.30 13.42 13.22 13.36 2,906,960 -0.01(-0.07%)
Jul 05, 2018 13.21 13.39 13.17 13.37 3,123,903 +0.22(+1.65%)
Jul 03, 2018 13.15 13.15 13.15 0 +0.07(+0.51%)
Jul 02, 2018 13.26 13.26 12.77 13.09 4,876,268 -0.22(-1.63%)
Jun 29, 2018 13.19 13.41 13.03 13.30 3,525,289 +0.12(+0.93%)
Jun 28, 2018 13.33 13.40 13.01 13.18 3,917,358 -0.18(-1.34%)
Jun 27, 2018 13.70 13.96 13.31 13.36 5,246,992 -0.27(-2.01%)
Jun 26, 2018 13.69 13.73 13.37 13.64 4,079,766 -0.05(-0.34%)
Jun 25, 2018 13.82 14.03 13.64 13.68 5,175,362 -0.25(-1.83%)
Jun 22, 2018 13.72 13.95 13.57 13.94 7,520,458 +0.28(+2.07%)
Jun 21, 2018 13.58 13.73 13.47 13.65 6,505,710 +0.02(+0.14%)
Jun 20, 2018 13.72 13.73 13.47 13.64 4,299,629 -0.01(-0.07%)
Jun 19, 2018 13.26 13.67 13.18 13.64 8,770,208 +0.27(+2.05%)
Jun 18, 2018 13.58 13.62 13.23 13.37 4,931,275 -0.31(-2.28%)
Jun 15, 2018 13.69 13.46 13.68 9,428,587 +0.23(+1.68%)
Jun 14, 2018 13.23 13.49 13.14 13.46 5,973,652 +0.25(+1.86%)
Jun 13, 2018 13.48 13.56 13.15 13.21 9,115,643 -0.22(-1.62%)
Jun 12, 2018 13.39 13.46 13.26 13.43 8,764,057 +0.12(+0.92%)
Jun 11, 2018 13.11 13.31 13.08 13.30 4,935,955 +0.20(+1.51%)
Jun 08, 2018 12.65 13.14 12.65 13.11 8,509,596 +0.45(+3.58%)
Jun 07, 2018 12.48 12.78 12.40 12.65 6,240,324 +0.17(+1.36%)
Jun 06, 2018 12.48 7,757,845 +0.03(+0.23%)
Jun 05, 2018 12.68 12.75 12.37 12.46 6,607,913 -0.20(-1.57%)
Jun 04, 2018 12.39 12.77 12.19 12.65 12,692,023 +0.28(+2.29%)
Jun 01, 2018 12.51 12.67 12.27 12.37 12,361,587 -0.13(-1.06%)
May 31, 2018 12.82 12.84 12.40 12.50 5,151,199 -0.32(-2.50%)
May 30, 2018 12.66 12.86 12.54 12.82 4,936,565 +0.25(+1.99%)
May 29, 2018 12.70 12.77 12.50 12.57 6,662,762 -0.21(-1.61%)
May 25, 2018 12.78 12.78 12.78 0 +0.02(+0.15%)
May 24, 2018 12.98 13.01 12.70 12.76 5,558,029 -0.21(-1.66%)
May 23, 2018 12.90 13.10 12.85 12.98 3,280,092 +0.03(+0.22%)
May 22, 2018 13.13 13.23 12.90 12.95 5,808,228 -0.12(-0.93%)
May 21, 2018 13.23 13.27 13.01 13.07 10,047,388 -0.02(-0.14%)
May 18, 2018 13.20 13.25 12.91 13.09 9,908,937 -0.17(-1.27%)
May 17, 2018 13.50 13.60 13.21 13.26 7,045,082 -0.31(-2.27%)
May 16, 2018 13.27 13.61 13.19 13.56 6,830,436 +0.41(+3.13%)
May 15, 2018 13.16 13.23 12.97 13.15 6,952,999 -0.07(-0.57%)
May 14, 2018 13.42 13.56 13.19 13.23 6,681,340 -0.14(-1.05%)
May 11, 2018 13.37 13.62 13.13 13.37 7,930,386 -0.19(-1.38%)
May 10, 2018 14.28 14.28 13.55 13.56 11,662,711 -0.48(-3.40%)
May 09, 2018 15.86 15.99 13.17 14.03 24,472,984 -0.83(-5.60%)
May 08, 2018 15.19 15.27 14.64 14.86 12,273,941 -0.32(-2.09%)
May 07, 2018 15.03 15.22 14.92 15.18 7,587,884 +0.16(+1.06%)
May 04, 2018 14.84 15.20 14.79 15.02 5,227,252 +0.12(+0.82%)
May 03, 2018 15.09 15.21 14.56 14.90 8,238,542 -0.24(-1.61%)
May 02, 2018 15.74 15.74 15.11 15.14 6,837,879 -0.65(-4.14%)
May 01, 2018 16.22 16.43 15.74 15.80 6,235,733 -0.42(-2.59%)
Apr 30, 2018 15.94 16.23 15.91 16.22 7,311,817 +0.31(+1.94%)
Apr 27, 2018 15.82 15.97 15.70 15.91 2,346,409 +0.10(+0.65%)
Apr 26, 2018 15.82 15.86 15.58 15.81 2,829,967 +0.14(+0.89%)
Apr 25, 2018 15.43 15.71 15.28 15.67 4,272,393 +0.22(+1.45%)
Apr 24, 2018 15.65 15.73 15.36 15.44 4,026,645 -0.14(-0.90%)
Apr 23, 2018 15.67 15.74 15.48 15.58 5,196,023 -0.08(-0.54%)
Apr 20, 2018 15.99 16.01 15.62 15.67 5,358,255 -0.38(-2.39%)
Apr 19, 2018 16.32 16.36 15.80 16.05 7,433,653 -0.48(-2.88%)
Apr 18, 2018 16.68 16.83 16.51 16.53 4,193,307 -0.14(-0.84%)
Apr 17, 2018 16.70 16.73 16.49 16.67 2,919,835 +0.10(+0.62%)
Apr 16, 2018 16.67 16.79 16.49 16.57 5,822,236 +0.06(+0.34%)
Apr 13, 2018 16.86 16.96 16.40 16.51 4,052,064 -0.32(-1.89%)
Apr 12, 2018 17.14 17.15 16.74 16.83 2,317,804 -0.25(-1.48%)
Apr 11, 2018 16.91 17.17 16.91 17.08 3,184,757 +0.13(+0.77%)
Apr 10, 2018 17.09 17.13 16.83 16.95 3,477,592 -0.19(-1.09%)
Apr 09, 2018 17.15 17.35 16.99 17.14 2,261,087 +0.04(+0.22%)
Apr 06, 2018 17.21 17.53 16.98 17.10 3,908,617 -0.15(-0.87%)
Apr 05, 2018 17.15 17.44 17.08 17.25 3,501,906 +0.15(+0.87%)
Apr 04, 2018 16.94 17.24 16.86 17.10 5,068,491 +0.05(+0.27%)
Apr 03, 2018 16.67 17.07 16.53 17.05 6,284,876 +0.52(+3.17%)
Apr 02, 2018 17.05 17.08 16.49 16.53 6,263,561 -0.58(-3.39%)
Mar 29, 2018 17.11 17.11 17.11 0 +0.05(+0.27%)
Mar 28, 2018 17.19 17.67 17.06 17.06 4,248,497 -0.04(-0.22%)
Mar 27, 2018 17.21 17.21 16.86 17.10 4,706,104 -0.16(-0.92%)
Mar 26, 2018 17.10 17.33 17.03 17.26 4,720,802 +0.36(+2.16%)
Mar 23, 2018 17.00 17.23 16.84 16.89 3,731,486 -0.12(-0.71%)
Mar 22, 2018 17.11 17.16 16.95 17.01 3,486,800 -0.15(-0.87%)
Mar 21, 2018 17.19 17.33 17.05 17.16 4,183,081 -0.01(-0.05%)
Mar 20, 2018 17.43 17.45 17.06 17.17 3,842,499 -0.20(-1.13%)
Mar 19, 2018 17.62 17.77 17.36 17.37 5,648,932 -0.22(-1.28%)
Mar 16, 2018 17.27 17.72 17.23 17.59 7,334,964 +0.23(+1.35%)
Mar 15, 2018 17.71 17.71 17.35 17.36 3,393,717 -0.37(-2.11%)
Mar 14, 2018 17.96 18.01 17.69 17.73 2,664,288 -0.21(-1.20%)
Mar 13, 2018 17.95 18.02 17.72 17.95 4,239,126 +0.01(+0.05%)
Mar 12, 2018 18.15 18.19 17.87 17.94 2,916,026 -0.20(-1.08%)
Mar 09, 2018 18.16 18.51 17.95 18.14 5,988,979 +0.07(+0.41%)
Mar 08, 2018 18.04 18.14 17.88 18.06 3,162,653 +0.10(+0.57%)
Mar 07, 2018 17.96 2,925,343 -0.04(-0.21%)
Mar 06, 2018 18.17 18.26 17.87 18.00 5,347,645 -0.08(-0.47%)
Mar 05, 2018 17.92 18.27 17.71 18.08 4,860,146 -0.10(-0.57%)
Mar 02, 2018 17.72 18.21 17.64 18.18 5,293,777 +0.38(+2.15%)
Mar 01, 2018 17.90 17.98 17.68 17.80 5,469,187 -0.26(-1.45%)
Feb 28, 2018 18.54 18.65 18.04 18.06 4,218,025 -0.50(-2.67%)
Feb 27, 2018 19.20 19.30 18.54 18.56 3,397,787 -0.62(-3.24%)
Feb 26, 2018 19.34 19.38 18.96 19.18 3,516,502 -0.11(-0.58%)
Feb 23, 2018 19.23 19.45 18.85 19.29 6,352,704 +0.09(+0.48%)
Feb 22, 2018 19.19 19.20 5,220,305 -0.13(-0.67%)
Feb 21, 2018 19.69 19.77 19.32 19.33 5,129,352 -0.36(-1.84%)
Feb 20, 2018 20.14 19.60 19.69 5,924,849 -0.24(-1.21%)
Feb 16, 2018 19.93 19.93 19.93 0 -0.07(-0.37%)
Feb 15, 2018 20.01 20.11 19.77 20.01 5,411,104 +0.26(+1.32%)
Feb 14, 2018 19.01 19.83 18.78 19.75 6,867,930 +0.64(+3.36%)
Feb 13, 2018 18.91 19.29 18.87 19.10 7,914,896 +0.13(+0.69%)
Feb 12, 2018 18.60 19.17 18.57 18.97 10,656,777 +0.52(+2.82%)
Feb 09, 2018 18.22 18.58 17.49 18.45 12,529,303 -0.09(-0.50%)
Feb 08, 2018 18.12 18.82 17.98 18.55 16,273,140 +2.30(+14.19%)
Feb 07, 2018 16.17 16.33 16.10 16.24 14,420,534 +0.05(+0.29%)
Feb 06, 2018 15.70 16.24 15.33 16.20 6,796,205 -0.13(-0.80%)
Feb 05, 2018 16.63 16.80 16.15 16.33 4,983,586 -0.45(-2.66%)
Feb 02, 2018 17.47 17.52 16.75 16.77 7,212,756 -0.75(-4.29%)
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.