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

Coty Inc (NY: COTY )

11.18 +0.29 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2020 2.950 3.050 2.900 2.900 7,023,900 -0.08(-2.68%)
Oct 29, 2020 2.960 3.020 2.870 2.980 13,540,066 +0.03(+1.02%)
Oct 28, 2020 3.000 3.040 2.940 2.950 6,583,543 -0.12(-3.91%)
Oct 27, 2020 3.150 3.170 3.070 3.070 6,252,842 -0.09(-2.85%)
Oct 26, 2020 3.320 3.320 3.100 3.160 9,341,287 -0.23(-6.78%)
Oct 23, 2020 3.380 3.450 3.315 3.390 6,313,400 +0.03(+0.89%)
Oct 22, 2020 3.320 3.370 3.210 3.360 5,987,132 +0.10(+3.07%)
Oct 21, 2020 3.210 3.280 3.180 3.260 4,636,462 +0.02(+0.62%)
Oct 20, 2020 3.270 3.340 3.220 3.240 4,901,908 +0.03(+0.93%)
Oct 19, 2020 3.240 3.340 3.210 3.210 7,532,715 -0.05(-1.53%)
Oct 16, 2020 3.300 3.350 3.230 3.260 5,295,900 -0.03(-0.91%)
Oct 15, 2020 3.260 3.360 3.240 3.290 6,581,928 -0.05(-1.50%)
Oct 14, 2020 3.230 3.400 3.180 3.340 6,501,727 +0.06(+1.83%)
Oct 13, 2020 3.290 3.360 3.260 3.280 7,668,514 -0.10(-2.96%)
Oct 12, 2020 3.530 3.550 3.370 3.380 10,448,634 -0.17(-4.79%)
Oct 09, 2020 3.800 3.830 3.500 3.550 19,245,200 -0.19(-5.08%)
Oct 08, 2020 3.530 3.820 3.430 3.740 32,267,660 +0.41(+12.31%)
Oct 07, 2020 3.130 3.390 3.130 3.330 16,001,994 +0.29(+9.54%)
Oct 06, 2020 3.080 3.220 3.030 3.040 14,327,008 +0.04(+1.33%)
Oct 05, 2020 2.950 3.030 2.880 3.000 9,499,127 +0.09(+3.09%)
Oct 02, 2020 2.730 2.930 2.700 2.910 9,340,100 +0.06(+2.11%)
Oct 01, 2020 2.700 2.880 2.700 2.850 11,069,637 +0.15(+5.56%)
Sep 30, 2020 2.750 2.820 2.680 2.700 12,921,320 +0.05(+1.89%)
Sep 29, 2020 2.770 2.770 2.650 2.650 10,424,720 -0.10(-3.64%)
Sep 28, 2020 2.750 2.830 2.690 2.750 12,689,771 +0.05(+1.85%)
Sep 25, 2020 2.800 2.850 2.680 2.700 13,438,800 -0.07(-2.53%)
Sep 24, 2020 2.890 2.900 2.650 2.770 19,387,204 -0.15(-5.14%)
Sep 23, 2020 3.210 3.260 2.910 2.920 21,354,112 -0.17(-5.50%)
Sep 22, 2020 3.020 3.320 3.020 3.090 17,977,696 +0.07(+2.32%)
Sep 21, 2020 3.050 3.220 3.000 3.020 21,530,420 -0.03(-0.98%)
Sep 18, 2020 3.210 3.210 3.040 3.050 91,803,696 -0.17(-5.28%)
Sep 17, 2020 3.210 3.270 3.140 3.220 14,519,231 -0.03(-0.92%)
Sep 16, 2020 3.220 3.300 3.170 3.250 14,758,481 +0.07(+2.20%)
Sep 15, 2020 3.390 3.460 3.180 3.180 27,736,566 -0.21(-6.19%)
Sep 14, 2020 3.570 3.580 3.360 3.390 17,599,632 -0.12(-3.42%)
Sep 11, 2020 3.700 3.700 3.500 3.510 10,351,800 -0.15(-4.10%)
Sep 10, 2020 3.700 3.790 3.650 3.660 8,881,333 -0.04(-1.08%)
Sep 09, 2020 3.820 3.820 3.600 3.700 13,592,559 -0.09(-2.37%)
Sep 08, 2020 3.830 3.920 3.740 3.790 16,388,539 -0.08(-2.07%)
Sep 04, 2020 3.750 3.915 3.670 3.870 18,723,900 +0.23(+6.32%)
Sep 03, 2020 3.560 3.750 3.560 3.640 14,966,216 +0.12(+3.41%)
Sep 02, 2020 3.550 3.620 3.500 3.520 10,451,045 -0.07(-1.95%)
Sep 01, 2020 3.560 3.610 3.480 3.590 10,649,798 +0.01(+0.28%)
Aug 31, 2020 3.750 3.760 3.560 3.580 12,146,237 -0.13(-3.50%)
Aug 28, 2020 3.610 3.720 3.570 3.710 15,427,600 +0.17(+4.80%)
Aug 27, 2020 3.530 3.740 3.460 3.540 28,816,108 -0.40(-10.15%)
Aug 26, 2020 3.940 3.970 3.830 3.940 8,855,032 +0.02(+0.51%)
Aug 25, 2020 4.020 4.050 3.860 3.920 6,263,898 -0.07(-1.75%)
Aug 24, 2020 3.850 3.990 3.750 3.990 8,346,946 +0.20(+5.28%)
Aug 21, 2020 3.790 3.870 3.740 3.790 6,536,400 -0.01(-0.26%)
Aug 20, 2020 3.830 3.880 3.780 3.800 5,552,651 -0.07(-1.81%)
Aug 19, 2020 3.920 4.013 3.860 3.870 6,367,390 -0.07(-1.78%)
Aug 18, 2020 3.930 4.060 3.930 3.940 4,573,501 -0.04(-1.01%)
Aug 17, 2020 4.150 4.150 3.920 3.980 9,552,120 -0.21(-5.01%)
Aug 14, 2020 4.060 4.270 4.020 4.190 5,803,400 +0.08(+1.95%)
Aug 13, 2020 4.100 4.190 4.090 4.110 4,147,770 -0.06(-1.44%)
Aug 12, 2020 4.220 4.250 4.100 4.170 6,211,472 -0.03(-0.71%)
Aug 11, 2020 4.350 4.530 4.170 4.200 10,821,321 -0.04(-0.94%)
Aug 10, 2020 4.000 4.245 3.961 4.240 8,592,300 +0.24(+6.00%)
Aug 07, 2020 3.900 4.000 3.840 4.000 5,415,900 +0.05(+1.27%)
Aug 06, 2020 3.900 4.000 3.880 3.950 5,365,261 +0.00(+0.00%)
Aug 05, 2020 3.860 3.950 3.800 3.950 6,199,325 +0.12(+3.13%)
Aug 04, 2020 3.650 3.910 3.610 3.830 9,656,872 +0.15(+4.08%)
Aug 03, 2020 3.690 3.730 3.530 3.680 10,971,703 -0.03(-0.81%)
Jul 31, 2020 3.800 3.850 3.670 3.710 8,784,300 -0.11(-2.88%)
Jul 30, 2020 3.820 3.950 3.760 3.820 11,299,610 -0.05(-1.29%)
Jul 29, 2020 4.010 4.040 3.850 3.870 13,141,853 -0.20(-4.91%)
Jul 28, 2020 3.940 4.120 3.940 4.070 7,924,103 +0.06(+1.50%)
Jul 27, 2020 4.000 4.010 3.870 4.010 10,089,384 +0.00(+0.00%)
Jul 24, 2020 4.130 4.200 3.980 4.010 12,723,800 -0.16(-3.84%)
Jul 23, 2020 4.060 4.250 4.060 4.170 6,789,307 +0.05(+1.21%)
Jul 22, 2020 4.120 4.170 4.060 4.120 7,069,838 +0.00(+0.00%)
Jul 21, 2020 4.090 4.240 4.070 4.120 9,973,705 +0.11(+2.74%)
Jul 20, 2020 4.160 4.260 3.980 4.010 12,407,797 -0.19(-4.52%)
Jul 17, 2020 4.340 4.350 4.180 4.200 7,180,900 -0.10(-2.33%)
Jul 16, 2020 4.320 4.420 4.280 4.300 6,944,997 -0.10(-2.27%)
Jul 15, 2020 4.310 4.480 4.280 4.400 16,717,256 +0.20(+4.76%)
Jul 14, 2020 4.190 4.300 4.140 4.200 7,882,343 -0.07(-1.64%)
Jul 13, 2020 4.230 4.370 4.150 4.270 10,843,685 +0.05(+1.18%)
Jul 10, 2020 4.040 4.280 4.040 4.220 8,950,100 +0.12(+2.93%)
Jul 09, 2020 4.390 4.400 4.100 4.100 13,129,102 -0.18(-4.21%)
Jul 08, 2020 4.210 4.310 4.110 4.280 10,319,064 +0.01(+0.23%)
Jul 07, 2020 4.350 4.390 4.210 4.270 10,528,327 -0.18(-4.04%)
Jul 06, 2020 4.490 4.530 4.300 4.450 11,026,852 +0.00(+0.00%)
Jul 02, 2020 4.550 4.590 4.370 4.450 12,770,000 +0.13(+3.01%)
Jul 01, 2020 4.440 4.689 4.310 4.320 16,490,261 -0.15(-3.36%)
Jun 30, 2020 4.660 4.760 4.380 4.470 20,494,472 -0.27(-5.70%)
Jun 29, 2020 4.810 4.820 4.460 4.740 34,342,480 +0.56(+13.40%)
Jun 26, 2020 4.360 4.410 4.000 4.180 11,821,600 -0.18(-4.13%)
Jun 25, 2020 4.210 4.490 4.160 4.360 10,385,017 +0.03(+0.69%)
Jun 24, 2020 4.590 4.590 4.290 4.330 13,767,234 -0.32(-6.88%)
Jun 23, 2020 4.630 4.700 4.510 4.650 15,523,772 +0.03(+0.65%)
Jun 22, 2020 4.660 4.730 4.530 4.620 12,953,865 -0.10(-2.12%)
Jun 19, 2020 4.780 4.955 4.630 4.720 21,593,702 +0.02(+0.43%)
Jun 18, 2020 4.550 4.930 4.550 4.700 10,939,316 -0.15(-3.09%)
Jun 17, 2020 4.930 5.040 4.790 4.850 12,957,036 -0.19(-3.77%)
Jun 16, 2020 5.180 5.220 4.860 5.040 16,177,807 +0.27(+5.66%)
Jun 15, 2020 4.550 4.860 4.420 4.770 26,099,864 -0.10(-2.05%)
Jun 12, 2020 4.950 5.090 4.650 4.870 17,277,200 +0.29(+6.33%)
Jun 11, 2020 4.510 4.970 4.410 4.580 21,246,060 -0.58(-11.24%)
Jun 10, 2020 5.690 5.700 5.040 5.160 28,153,668 -0.48(-8.51%)
Jun 09, 2020 5.990 6.010 5.360 5.640 29,771,984 -0.57(-9.18%)
Jun 08, 2020 5.420 6.270 5.270 6.210 41,996,420 +1.13(+22.24%)
Jun 05, 2020 5.190 5.200 4.940 5.080 32,694,000 +0.24(+4.96%)
Jun 04, 2020 5.040 5.260 4.680 4.840 45,186,852 +0.09(+1.89%)
Jun 03, 2020 4.480 4.830 4.310 4.750 48,496,368 +0.56(+13.37%)
Jun 02, 2020 4.500 4.630 4.180 4.190 32,381,204 -0.20(-4.56%)
Jun 01, 2020 3.990 4.440 3.860 4.390 54,915,824 +0.76(+20.94%)
May 29, 2020 4.010 4.060 3.600 3.630 60,534,300 -0.56(-13.37%)
May 28, 2020 4.470 4.490 4.120 4.190 30,840,088 -0.27(-6.05%)
May 27, 2020 4.450 4.660 4.200 4.460 29,127,962 +0.18(+4.21%)
May 26, 2020 4.130 4.380 4.000 4.280 27,958,060 +0.53(+14.13%)
May 22, 2020 3.490 3.880 3.460 3.750 31,253,500 +0.42(+12.61%)
May 21, 2020 3.320 3.470 3.250 3.330 21,847,548 +0.05(+1.52%)
May 20, 2020 3.260 3.370 3.160 3.280 21,065,676 +0.03(+0.92%)
May 19, 2020 3.470 3.470 3.240 3.250 19,088,612 -0.17(-4.97%)
May 18, 2020 3.500 3.570 3.340 3.420 20,703,604 +0.13(+3.95%)
May 15, 2020 3.360 3.420 3.220 3.290 19,394,400 -0.07(-2.08%)
May 14, 2020 3.720 3.720 3.270 3.360 21,957,542 -0.30(-8.20%)
May 13, 2020 4.080 4.140 3.600 3.660 27,784,216 -0.67(-15.47%)
May 12, 2020 4.900 4.920 4.310 4.330 15,447,059 -0.45(-9.41%)
May 11, 2020 5.720 5.730 4.760 4.780 22,842,048 -0.42(-8.08%)
May 08, 2020 5.100 5.295 5.020 5.200 10,291,600 +0.27(+5.48%)
May 07, 2020 4.970 5.180 4.890 4.930 7,336,478 +0.04(+0.82%)
May 06, 2020 5.270 5.330 4.870 4.890 5,102,627 -0.34(-6.50%)
May 05, 2020 5.440 5.450 5.200 5.230 8,258,447 -0.10(-1.88%)
May 04, 2020 5.030 5.420 4.860 5.330 12,285,794 +0.15(+2.90%)
May 01, 2020 5.330 5.390 5.100 5.180 6,178,400 -0.27(-4.95%)
Apr 30, 2020 5.450 5.490 5.220 5.450 9,425,687 -0.01(-0.18%)
Apr 29, 2020 5.950 5.970 5.290 5.460 31,566,352 -0.35(-6.02%)
Apr 28, 2020 5.760 5.880 5.540 5.810 21,305,220 +0.37(+6.80%)
Apr 27, 2020 6.000 6.200 5.390 5.440 15,674,244 -0.83(-13.24%)
Apr 24, 2020 5.980 6.360 5.920 6.270 12,160,800 +0.34(+5.73%)
Apr 23, 2020 5.550 6.065 5.500 5.930 4,615,305 +0.34(+6.08%)
Apr 22, 2020 5.840 5.920 5.360 5.590 3,506,162 -0.08(-1.41%)
Apr 21, 2020 5.500 5.770 5.320 5.670 4,115,649 -0.01(-0.18%)
Apr 20, 2020 5.580 5.950 5.330 5.680 4,538,650 -0.07(-1.22%)
Apr 17, 2020 5.900 6.100 5.590 5.750 4,893,500 +0.03(+0.52%)
Apr 16, 2020 5.720 5.750 5.520 5.720 3,803,636 -0.06(-1.04%)
Apr 15, 2020 5.950 5.973 5.610 5.780 4,692,901 -0.51(-8.11%)
Apr 14, 2020 5.950 6.420 5.860 6.290 5,688,040 +0.50(+8.64%)
Apr 13, 2020 5.990 5.990 5.510 5.790 4,390,093 -0.23(-3.82%)
Apr 09, 2020 6.190 6.350 5.970 6.020 7,429,200 +0.14(+2.38%)
Apr 08, 2020 5.780 5.950 5.680 5.880 6,204,893 +0.32(+5.76%)
Apr 07, 2020 5.500 6.570 5.440 5.560 9,645,703 +0.56(+11.20%)
Apr 06, 2020 5.060 5.250 4.820 5.000 5,939,270 +0.40(+8.70%)
Apr 03, 2020 4.480 4.660 4.300 4.600 5,974,200 +0.14(+3.14%)
Apr 02, 2020 4.540 5.221 4.271 4.460 9,243,375 +0.00(+0.00%)
Apr 01, 2020 4.960 4.970 4.440 4.460 9,979,279 -0.70(-13.57%)
Mar 31, 2020 5.540 5.790 5.050 5.160 6,879,455 -0.25(-4.62%)
Mar 30, 2020 6.170 6.230 5.170 5.410 7,549,043 -0.90(-14.26%)
Mar 27, 2020 6.350 6.570 5.905 6.310 8,175,300 -0.37(-5.54%)
Mar 26, 2020 5.460 7.360 5.400 6.680 14,300,417 +1.30(+24.16%)
Mar 25, 2020 5.160 5.630 4.610 5.380 9,568,967 +0.28(+5.49%)
Mar 24, 2020 5.650 6.020 5.010 5.100 11,380,738 -0.05(-0.97%)
Mar 23, 2020 4.460 5.480 4.380 5.150 10,416,196 +0.67(+14.96%)
Mar 20, 2020 4.160 4.850 3.800 4.480 15,650,500 +0.46(+11.44%)
Mar 19, 2020 3.980 4.280 3.370 4.020 14,952,345 +0.28(+7.49%)
Mar 18, 2020 5.040 5.050 3.020 3.740 15,537,255 -1.71(-31.38%)
Mar 17, 2020 5.960 6.100 4.970 5.450 11,205,579 -0.47(-7.94%)
Mar 16, 2020 6.820 7.000 5.870 5.920 8,499,266 -1.85(-23.81%)
Mar 13, 2020 6.790 7.810 6.770 7.770 10,497,800 +1.47(+23.33%)
Mar 12, 2020 6.890 6.990 6.020 6.300 7,080,627 -1.14(-15.32%)
Mar 11, 2020 7.790 7.905 7.410 7.440 7,693,778 -0.57(-7.12%)
Mar 10, 2020 7.930 8.110 7.510 8.010 4,640,221 +0.34(+4.43%)
Mar 09, 2020 8.090 8.310 7.650 7.670 3,691,262 -0.93(-10.81%)
Mar 06, 2020 8.620 9.100 8.500 8.600 5,325,100 -0.31(-3.48%)
Mar 05, 2020 8.880 9.080 8.790 8.910 6,172,082 -0.29(-3.15%)
Mar 04, 2020 8.950 9.210 8.840 9.200 4,245,858 +0.34(+3.84%)
Mar 03, 2020 9.360 9.440 8.820 8.860 6,918,998 -0.44(-4.73%)
Mar 02, 2020 9.280 9.310 8.900 9.300 7,866,396 +0.07(+0.76%)
Feb 28, 2020 9.290 9.650 9.140 9.230 9,857,400 -0.44(-4.55%)
Feb 27, 2020 9.930 10.06 9.500 9.670 6,937,246 -0.36(-3.59%)
Feb 26, 2020 10.48 10.51 10.02 10.03 7,424,168 -0.42(-4.02%)
Feb 25, 2020 10.72 10.76 10.32 10.45 7,090,347 -0.25(-2.34%)
Feb 24, 2020 10.90 10.93 10.64 10.70 4,718,551 -0.54(-4.80%)
Feb 21, 2020 11.37 11.39 11.17 11.24 2,964,000 -0.18(-1.58%)
Feb 20, 2020 11.45 11.54 11.31 11.42 4,116,768 -0.07(-0.61%)
Feb 19, 2020 11.71 11.78 11.42 11.49 3,700,492 -0.05(-0.43%)
Feb 18, 2020 11.52 11.68 11.43 11.54 3,235,600 +0.13(+1.14%)
Feb 14, 2020 11.44 11.48 11.27 11.41 2,522,300 -0.00(-0.04%)
Feb 13, 2020 11.53 11.66 11.41 11.41 4,072,121 -0.27(-2.29%)
Feb 12, 2020 11.82 11.84 11.61 11.68 4,139,331 -0.14(-1.17%)
Feb 11, 2020 11.87 11.95 11.75 11.82 3,029,741 -0.02(-0.17%)
Feb 10, 2020 11.87 12.13 11.77 11.84 3,864,438 -0.06(-0.50%)
Feb 07, 2020 11.88 12.21 11.65 11.90 6,445,719 -0.06(-0.50%)
Feb 06, 2020 12.18 12.34 11.94 11.96 5,441,803 -0.09(-0.74%)
Feb 05, 2020 11.57 12.87 11.51 12.05 18,037,566 +1.52(+14.47%)
Feb 04, 2020 10.53 10.70 10.46 10.52 4,956,548 +0.08(+0.76%)
Feb 03, 2020 10.18 10.45 10.13 10.45 4,143,663 +0.30(+2.92%)
Jan 31, 2020 10.18 10.28 10.09 10.15 5,400,801 -0.02(-0.19%)
Jan 30, 2020 10.29 10.29 9.956 10.17 4,461,748 -0.19(-1.82%)
Jan 29, 2020 10.43 10.49 10.29 10.36 4,795,130 -0.03(-0.29%)
Jan 28, 2020 10.12 10.48 10.06 10.39 4,929,118 +0.29(+2.84%)
Jan 27, 2020 10.33 10.41 9.941 10.10 11,896,197 -0.33(-3.13%)
Jan 24, 2020 10.61 10.73 10.34 10.43 5,512,207 -0.17(-1.59%)
Jan 23, 2020 10.59 10.69 10.42 10.59 4,295,957 -0.06(-0.56%)
Jan 22, 2020 10.75 10.76 10.53 10.65 3,903,821 -0.09(-0.83%)
Jan 21, 2020 10.87 10.92 10.52 10.74 3,998,535 -0.17(-1.54%)
Jan 17, 2020 11.32 11.34 10.81 10.91 3,608,183 -0.40(-3.50%)
Jan 16, 2020 11.27 11.38 11.19 11.31 2,758,607 +0.06(+0.53%)
Jan 15, 2020 10.62 11.31 10.62 11.25 6,805,682 +0.66(+6.26%)
Jan 14, 2020 10.34 10.61 10.18 10.58 13,340,745 +0.24(+2.29%)
Jan 13, 2020 10.44 10.55 10.25 10.35 5,657,324 -0.14(-1.32%)
Jan 10, 2020 10.63 10.65 10.45 10.49 2,593,896 -0.15(-1.40%)
Jan 09, 2020 10.41 10.64 10.28 10.63 4,229,758 +0.23(+2.19%)
Jan 08, 2020 10.57 10.61 10.28 10.41 4,908,061 -0.20(-1.87%)
Jan 07, 2020 10.69 10.80 10.59 10.60 3,091,850 -0.13(-1.20%)
Jan 06, 2020 10.88 10.89 10.64 10.73 3,404,906 -0.21(-1.90%)
Jan 03, 2020 10.81 10.97 10.78 10.94 4,097,685 +0.01(+0.09%)
Jan 02, 2020 11.33 11.34 10.82 10.93 3,745,821 -0.20(-1.78%)
Dec 31, 2019 10.92 11.13 10.88 11.13 2,322,456 +0.20(+1.81%)
Dec 30, 2019 10.84 11.01 10.74 10.93 3,067,539 +0.08(+0.73%)
Dec 27, 2019 10.85 10.86 10.62 10.85 2,492,902 +0.04(+0.37%)
Dec 26, 2019 10.83 10.95 10.77 10.81 1,997,426 -0.01(-0.09%)
Dec 24, 2019 10.88 10.95 10.79 10.82 1,164,109 -0.07(-0.64%)
Dec 23, 2019 11.45 11.47 10.82 10.89 3,391,190 -0.46(-4.09%)
Dec 20, 2019 11.42 11.61 11.33 11.36 15,494,131 +0.01(+0.09%)
Dec 19, 2019 11.07 11.38 11.03 11.35 5,601,796 +0.28(+2.50%)
Dec 18, 2019 11.02 11.15 10.87 11.07 4,379,605 +0.04(+0.36%)
Dec 17, 2019 10.88 11.23 10.79 11.03 6,727,577 +0.14(+1.27%)
Dec 16, 2019 11.02 11.09 10.75 10.89 9,436,359 -0.07(-0.63%)
Dec 13, 2019 11.43 11.43 10.95 10.96 6,606,460 -0.58(-5.06%)
Dec 12, 2019 11.43 11.55 11.30 11.54 5,790,847 +0.10(+0.86%)
Dec 11, 2019 11.47 11.56 11.38 11.44 4,457,346 -0.05(-0.43%)
Dec 10, 2019 11.69 11.71 11.36 11.49 3,829,773 -0.20(-1.69%)
Dec 09, 2019 11.71 11.75 11.56 11.69 2,185,951 -0.05(-0.42%)
Dec 06, 2019 11.72 11.87 11.72 11.74 2,982,708 +0.10(+0.85%)
Dec 05, 2019 11.47 11.64 11.43 11.64 4,275,841 +0.19(+1.64%)
Dec 04, 2019 11.43 11.71 11.42 11.45 4,590,116 -0.02(-0.17%)
Dec 03, 2019 11.32 11.50 11.20 11.47 5,560,432 +0.02(+0.17%)
Dec 02, 2019 11.40 11.46 11.18 11.45 3,377,800 +0.04(+0.35%)
Nov 29, 2019 11.42 11.49 11.40 11.41 1,295,634 -0.01(-0.09%)
Nov 27, 2019 11.40 11.51 11.40 11.42 2,700,147 -0.16(-1.37%)
Nov 26, 2019 11.41 11.73 11.36 11.58 5,654,537 +0.23(+2.00%)
Nov 25, 2019 11.47 11.49 11.30 11.36 6,011,237 -0.05(-0.43%)
Nov 22, 2019 11.76 11.84 11.41 11.41 3,686,734 -0.32(-2.70%)
Nov 21, 2019 11.87 12.27 11.63 11.72 10,836,020 -0.10(-0.84%)
Nov 20, 2019 11.79 11.94 11.78 11.82 4,528,150 -0.02(-0.17%)
Nov 19, 2019 12.14 12.16 11.80 11.84 4,659,156 -0.25(-2.05%)
Nov 18, 2019 11.87 12.35 11.73 12.09 8,148,470 +0.31(+2.60%)
Nov 15, 2019 11.96 11.98 11.65 11.78 3,048,420 -0.17(-1.45%)
Nov 14, 2019 11.99 12.11 11.91 11.95 3,909,593 -0.03(-0.25%)
Nov 13, 2019 12.10 12.16 11.91 11.98 3,940,345 -0.17(-1.37%)
Nov 12, 2019 12.16 12.34 12.06 12.15 4,570,358 -0.01(-0.08%)
Nov 11, 2019 12.51 12.57 12.08 12.16 4,003,634 -0.41(-3.27%)
Nov 08, 2019 12.67 12.73 12.52 12.57 5,531,328 -0.16(-1.23%)
Nov 07, 2019 12.86 12.86 12.54 12.73 7,736,511 -0.02(-0.15%)
Nov 06, 2019 11.70 13.14 11.15 12.75 24,962,988 +1.53(+13.61%)
Nov 05, 2019 11.24 11.39 11.16 11.22 6,478,888 +0.01(+0.09%)
Nov 04, 2019 11.53 11.57 11.20 11.21 5,344,655 -0.22(-1.89%)
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.