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

Macy's (NY: M )

15.27 -0.06 (-0.39%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 14.97 15.81 14.88 15.31 18,337,948 +0.33(+2.22%)
Jul 29, 2021 15.21 15.49 14.97 14.98 11,005,904 -0.09(-0.60%)
Jul 28, 2021 15.38 15.60 14.98 15.07 10,573,825 -0.28(-1.82%)
Jul 27, 2021 15.52 15.57 14.95 15.35 14,721,487 -0.37(-2.35%)
Jul 26, 2021 15.09 15.84 15.07 15.72 13,969,661 +0.71(+4.74%)
Jul 23, 2021 15.29 15.42 14.78 15.01 13,418,902 -0.27(-1.77%)
Jul 22, 2021 15.80 15.81 15.15 15.28 15,166,500 -0.56(-3.53%)
Jul 21, 2021 15.39 16.06 15.39 15.84 15,781,423 +0.65(+4.27%)
Jul 20, 2021 14.56 15.30 14.37 15.19 15,654,535 +0.68(+4.66%)
Jul 19, 2021 14.70 14.89 14.13 14.51 19,337,408 -0.75(-4.90%)
Jul 16, 2021 16.03 16.21 15.07 15.26 14,404,613 -0.56(-3.53%)
Jul 15, 2021 16.21 16.25 15.47 15.82 13,247,481 -0.44(-2.71%)
Jul 14, 2021 16.86 17.20 16.24 16.26 10,142,341 -0.45(-2.70%)
Jul 13, 2021 17.11 17.30 16.60 16.71 11,111,094 -0.50(-2.88%)
Jul 12, 2021 16.65 17.28 16.42 17.20 14,392,859 +0.39(+2.30%)
Jul 09, 2021 15.86 16.85 15.86 16.82 16,800,848 +1.08(+6.87%)
Jul 08, 2021 15.08 15.74 14.86 15.74 17,058,062 +0.27(+1.75%)
Jul 07, 2021 16.21 16.37 15.35 15.47 18,859,114 -0.98(-5.97%)
Jul 06, 2021 16.76 16.76 16.10 16.45 11,425,985 -0.32(-1.93%)
Jul 02, 2021 16.94 16.94 16.63 16.77 6,269,515 -0.19(-1.12%)
Jul 01, 2021 17.34 17.45 16.85 16.96 9,369,922 -0.12(-0.69%)
Jun 30, 2021 16.98 17.25 16.83 17.08 9,553,240 +0.12(+0.69%)
Jun 29, 2021 17.47 17.49 16.96 16.96 9,036,637 -0.38(-2.18%)
Jun 28, 2021 17.67 17.68 17.03 17.34 12,355,882 -0.33(-1.89%)
Jun 25, 2021 17.66 18.29 17.60 17.67 20,734,984 +0.15(+0.87%)
Jun 24, 2021 17.00 17.86 16.85 17.52 19,801,490 +0.60(+3.57%)
Jun 23, 2021 16.74 17.12 16.61 16.92 10,220,586 +0.12(+0.70%)
Jun 22, 2021 16.43 16.90 16.17 16.80 12,933,736 +0.42(+2.59%)
Jun 21, 2021 16.00 16.52 15.99 16.38 11,898,947 +0.41(+2.60%)
Jun 18, 2021 16.34 16.51 15.91 15.96 17,357,794 -0.37(-2.26%)
Jun 17, 2021 16.79 16.89 16.06 16.33 27,618,136 -0.46(-2.74%)
Jun 16, 2021 16.43 16.92 16.06 16.79 15,862,980 +0.18(+1.08%)
Jun 15, 2021 16.85 17.05 16.15 16.61 15,690,322 -0.32(-1.86%)
Jun 14, 2021 17.67 17.74 16.83 16.93 14,524,676 -0.60(-3.44%)
Jun 11, 2021 17.20 17.56 16.91 17.53 11,210,933 +0.48(+2.80%)
Jun 10, 2021 17.74 18.21 17.04 17.05 13,234,536 -0.60(-3.42%)
Jun 09, 2021 16.92 18.36 16.76 17.65 32,648,362 +0.83(+4.93%)
Jun 08, 2021 16.76 17.02 16.28 16.83 16,859,032 +0.04(+0.21%)
Jun 07, 2021 16.21 16.86 16.16 16.79 14,177,829 +0.63(+3.90%)
Jun 04, 2021 16.55 16.60 15.90 16.16 18,911,376 -0.34(-2.07%)
Jun 03, 2021 17.00 17.02 16.41 16.50 14,743,045 -0.54(-3.17%)
Jun 02, 2021 16.86 17.05 16.13 17.04 20,401,870 +0.38(+2.27%)
Jun 01, 2021 16.59 17.04 16.56 16.66 13,478,730 +0.20(+1.20%)
May 28, 2021 17.01 17.16 16.39 16.47 12,809,429 -0.53(-3.13%)
May 27, 2021 16.65 17.09 16.50 17.00 14,431,225 +0.40(+2.39%)
May 26, 2021 16.23 16.90 16.18 16.60 16,502,244 +0.42(+2.62%)
May 25, 2021 16.20 16.89 16.17 16.18 13,179,502 +0.05(+0.28%)
May 24, 2021 16.65 16.65 16.12 16.13 13,743,360 -0.26(-1.59%)
May 21, 2021 16.43 16.57 16.11 16.39 16,382,649 +0.14(+0.83%)
May 20, 2021 16.73 17.11 15.99 16.26 28,286,592 -0.66(-3.89%)
May 19, 2021 16.83 17.10 16.19 16.92 29,319,206 -0.28(-1.62%)
May 18, 2021 17.51 17.70 16.69 17.20 41,334,960 -0.06(-0.37%)
May 17, 2021 16.27 17.38 16.21 17.26 32,511,518 +0.97(+5.97%)
May 14, 2021 14.65 16.44 14.61 16.29 32,632,236 +2.00(+14.00%)
May 13, 2021 14.83 15.37 14.01 14.29 17,874,702 -0.48(-3.23%)
May 12, 2021 15.43 15.52 14.73 14.76 16,853,178 -0.77(-4.99%)
May 11, 2021 15.44 15.76 14.99 15.54 15,949,093 -0.27(-1.71%)
May 10, 2021 16.11 16.71 15.79 15.81 18,803,666 -0.12(-0.74%)
May 07, 2021 15.66 16.08 15.49 15.93 8,901,567 +0.32(+2.02%)
May 06, 2021 15.77 15.90 15.28 15.61 8,132,002 -0.07(-0.46%)
May 05, 2021 16.07 16.38 15.57 15.68 14,329,730 -0.28(-1.75%)
May 04, 2021 15.95 15.98 15.29 15.96 12,907,453 -0.17(-1.06%)
May 03, 2021 15.02 16.21 14.88 16.13 21,897,554 +1.20(+8.02%)
Apr 30, 2021 15.07 15.22 14.82 14.93 10,875,060 -0.18(-1.19%)
Apr 29, 2021 15.58 15.76 14.90 15.11 13,671,341 -0.30(-1.93%)
Apr 28, 2021 15.53 15.77 15.29 15.41 15,525,492 -0.29(-1.84%)
Apr 27, 2021 14.86 15.83 14.86 15.70 20,295,372 +0.87(+5.89%)
Apr 26, 2021 15.31 15.64 14.71 14.83 13,408,588 -0.41(-2.72%)
Apr 23, 2021 15.31 15.36 14.95 15.24 9,576,252 +0.02(+0.12%)
Apr 22, 2021 15.15 15.61 15.02 15.22 16,120,818 +0.21(+1.38%)
Apr 21, 2021 14.37 15.07 14.21 15.02 12,656,135 +0.60(+4.19%)
Apr 20, 2021 14.89 14.93 14.02 14.41 17,426,548 -0.72(-4.76%)
Apr 19, 2021 15.23 15.39 14.91 15.13 12,500,764 +0.02(+0.12%)
Apr 16, 2021 15.06 15.27 14.78 15.11 10,629,931 +0.04(+0.24%)
Apr 15, 2021 15.37 15.43 14.74 15.08 14,997,867 -0.06(-0.42%)
Apr 14, 2021 15.11 15.64 15.02 15.14 21,637,446 +0.16(+1.08%)
Apr 13, 2021 15.35 15.39 14.25 14.98 20,469,982 -0.39(-2.52%)
Apr 12, 2021 14.88 15.40 14.77 15.37 15,954,269 +0.30(+1.97%)
Apr 09, 2021 14.51 15.09 14.22 15.07 15,825,607 +0.50(+3.46%)
Apr 08, 2021 14.24 14.57 13.89 14.57 12,932,728 +0.18(+1.25%)
Apr 07, 2021 14.41 14.68 14.14 14.38 14,804,844 -0.14(-0.93%)
Apr 06, 2021 14.07 14.78 14.02 14.52 15,150,042 +0.30(+2.09%)
Apr 05, 2021 14.38 14.52 13.93 14.22 13,807,630 +0.06(+0.44%)
Apr 01, 2021 14.68 14.69 13.89 14.16 17,994,246 -0.42(-2.90%)
Mar 31, 2021 15.01 15.37 14.35 14.58 21,698,260 -0.34(-2.29%)
Mar 30, 2021 14.40 14.95 14.18 14.93 15,363,455 +0.63(+4.41%)
Mar 29, 2021 14.54 14.99 14.17 14.29 17,487,360 -0.50(-3.35%)
Mar 26, 2021 15.00 15.37 14.43 14.79 21,901,218 -0.01(-0.06%)
Mar 25, 2021 13.51 14.89 13.30 14.80 30,540,040 +1.05(+7.67%)
Mar 24, 2021 14.82 15.54 13.73 13.75 26,051,412 -0.75(-5.16%)
Mar 23, 2021 15.75 15.98 14.41 14.49 27,180,348 -1.52(-9.50%)
Mar 22, 2021 16.98 17.03 16.02 16.02 17,870,560 -0.84(-4.97%)
Mar 19, 2021 16.87 17.04 16.38 16.85 16,219,168 -0.01(-0.05%)
Mar 18, 2021 17.59 17.91 16.74 16.86 19,965,582 -0.88(-4.97%)
Mar 17, 2021 17.87 18.15 17.19 17.74 19,773,894 -0.39(-2.14%)
Mar 16, 2021 18.16 18.85 17.99 18.13 28,071,604 -0.57(-3.03%)
Mar 15, 2021 16.76 19.01 16.68 18.70 46,795,472 +1.83(+10.84%)
Mar 12, 2021 15.38 16.96 15.31 16.87 30,015,130 +1.51(+9.85%)
Mar 11, 2021 15.43 15.47 14.96 15.36 16,368,492 +0.09(+0.59%)
Mar 10, 2021 15.29 15.77 14.80 15.27 20,572,092 -0.14(-0.93%)
Mar 09, 2021 14.70 15.66 14.30 15.41 26,748,738 +0.55(+3.70%)
Mar 08, 2021 13.87 14.96 13.68 14.86 28,368,328 +1.24(+9.13%)
Mar 05, 2021 13.84 14.12 12.91 13.62 20,796,248 -0.02(-0.13%)
Mar 04, 2021 14.13 14.39 13.22 13.64 25,401,412 -0.65(-4.54%)
Mar 03, 2021 13.91 14.50 13.79 14.29 19,751,642 +0.57(+4.14%)
Mar 02, 2021 13.91 14.18 13.72 13.72 14,932,964 -0.08(-0.59%)
Mar 01, 2021 14.04 14.57 13.75 13.80 19,409,580 +0.10(+0.72%)
Feb 26, 2021 14.01 14.37 13.59 13.70 22,922,368 -0.46(-3.24%)
Feb 25, 2021 13.78 14.71 13.66 14.16 28,844,220 +0.38(+2.74%)
Feb 24, 2021 14.47 14.49 13.65 13.78 20,932,750 -0.52(-3.65%)
Feb 23, 2021 13.88 14.47 12.37 14.30 31,191,734 +0.54(+3.93%)
Feb 22, 2021 13.71 14.16 13.65 13.76 20,313,696 +0.28(+2.07%)
Feb 19, 2021 12.97 13.48 12.94 13.48 13,661,297 +0.59(+4.54%)
Feb 18, 2021 13.13 13.13 12.57 12.90 18,057,100 -0.34(-2.59%)
Feb 17, 2021 13.55 13.63 13.21 13.24 13,246,985 -0.34(-2.52%)
Feb 16, 2021 13.53 13.76 13.32 13.58 13,825,749 +0.18(+1.34%)
Feb 12, 2021 13.60 13.66 13.26 13.40 11,176,476 -0.30(-2.17%)
Feb 11, 2021 13.84 14.18 13.53 13.70 10,626,510 -0.11(-0.78%)
Feb 10, 2021 13.91 14.18 13.57 13.81 12,574,668 +0.05(+0.33%)
Feb 09, 2021 13.76 13.97 13.41 13.76 12,951,129 -0.22(-1.55%)
Feb 08, 2021 13.78 14.20 13.71 13.98 15,063,362 +0.41(+2.99%)
Feb 05, 2021 13.84 13.94 13.30 13.57 13,487,553 -0.10(-0.72%)
Feb 04, 2021 13.18 14.10 13.14 13.67 22,715,238 +0.39(+2.92%)
Feb 03, 2021 12.49 13.44 12.41 13.29 23,459,794 +0.95(+7.66%)
Feb 02, 2021 13.21 13.21 12.21 12.34 28,024,436 -0.91(-6.87%)
Feb 01, 2021 13.78 13.79 12.94 13.25 21,973,828 -0.30(-2.19%)
Jan 29, 2021 15.17 15.20 13.55 13.55 29,617,240 -0.48(-3.40%)
Jan 28, 2021 15.98 17.56 13.96 14.02 66,438,816 -1.95(-12.18%)
Jan 27, 2021 15.22 20.09 15.09 15.97 88,079,344 +1.70(+11.93%)
Jan 26, 2021 13.24 14.30 12.81 14.27 41,714,164 +1.41(+10.92%)
Jan 25, 2021 11.74 14.18 11.65 12.86 76,242,448 +1.26(+10.87%)
Jan 22, 2021 10.99 11.63 10.81 11.60 21,241,322 +0.50(+4.55%)
Jan 21, 2021 11.13 11.51 11.04 11.10 16,340,367 -0.02(-0.16%)
Jan 20, 2021 11.42 11.61 11.10 11.12 12,669,545 -0.23(-1.99%)
Jan 19, 2021 11.89 12.04 11.33 11.34 22,167,346 -0.38(-3.23%)
Jan 15, 2021 12.41 12.47 11.66 11.72 25,762,336 -0.77(-6.13%)
Jan 14, 2021 11.78 12.58 11.73 12.48 29,789,044 +0.60(+5.08%)
Jan 13, 2021 11.61 11.96 11.42 11.88 24,718,394 +0.20(+1.70%)
Jan 12, 2021 11.34 11.79 11.21 11.68 22,690,098 +0.37(+3.26%)
Jan 11, 2021 10.90 11.41 10.79 11.31 15,706,811 +0.25(+2.28%)
Jan 08, 2021 11.08 11.43 10.75 11.06 25,956,842 +0.07(+0.66%)
Jan 07, 2021 11.45 11.78 10.89 10.99 43,337,936 -0.28(-2.48%)
Jan 06, 2021 10.36 11.64 10.36 11.27 49,735,428 +1.01(+9.83%)
Jan 05, 2021 10.08 10.45 10.05 10.26 20,828,004 +0.15(+1.51%)
Jan 04, 2021 10.21 10.44 9.971 10.11 35,123,744 -0.03(-0.27%)
Dec 31, 2020 10.13 10.13 10.13 36,969,392 -0.70(-6.48%)
Dec 30, 2020 10.37 10.90 10.31 10.84 36,969,392 +0.47(+4.52%)
Dec 29, 2020 10.57 10.62 9.890 10.37 33,767,960 -0.14(-1.29%)
Dec 28, 2020 9.728 10.85 9.674 10.50 42,569,748 +0.82(+8.46%)
Dec 24, 2020 10.01 10.07 9.593 9.683 13,684,278 -0.34(-3.41%)
Dec 23, 2020 9.278 10.08 9.233 10.03 28,221,534 +0.90(+9.87%)
Dec 22, 2020 9.521 9.620 9.071 9.125 20,676,698 -0.30(-3.15%)
Dec 21, 2020 9.287 9.638 9.206 9.422 22,955,862 +0.03(+0.29%)
Dec 18, 2020 9.773 9.818 9.305 9.395 27,309,938 +0.01(+0.10%)
Dec 17, 2020 9.287 9.440 9.080 9.386 18,700,908 +0.13(+1.36%)
Dec 16, 2020 9.719 9.881 9.188 9.260 25,241,552 -0.41(-4.28%)
Dec 15, 2020 9.395 9.701 9.287 9.674 20,610,668 +0.37(+3.97%)
Dec 14, 2020 10.11 10.29 9.305 9.305 28,960,298 -0.68(-6.77%)
Dec 11, 2020 10.39 10.45 9.854 9.980 27,934,640 -0.56(-5.30%)
Dec 10, 2020 10.24 10.62 10.13 10.54 24,788,196 +0.03(+0.26%)
Dec 09, 2020 10.60 10.65 10.22 10.51 26,857,018 +0.14(+1.30%)
Dec 08, 2020 10.40 10.82 10.33 10.38 26,718,544 -0.14(-1.29%)
Dec 07, 2020 10.61 11.02 10.34 10.51 34,787,216 -0.05(-0.43%)
Dec 04, 2020 10.27 10.59 10.19 10.56 25,944,630 +0.44(+4.36%)
Dec 03, 2020 9.917 10.45 9.890 10.12 34,723,256 +0.24(+2.46%)
Dec 02, 2020 9.287 9.971 9.098 9.872 29,871,804 +0.50(+5.38%)
Dec 01, 2020 9.206 9.656 9.206 9.368 38,008,880 +0.17(+1.86%)
Nov 30, 2020 9.593 9.710 8.962 9.197 57,783,412 -0.58(-5.90%)
Nov 27, 2020 9.629 9.836 9.521 9.773 27,093,674 -0.14(-1.36%)
Nov 25, 2020 9.476 10.26 9.314 9.908 60,371,312 +0.13(+1.29%)
Nov 24, 2020 9.944 10.10 9.575 9.782 64,152,708 +0.41(+4.32%)
Nov 23, 2020 8.422 9.683 8.395 9.377 80,089,632 +1.23(+15.03%)
Nov 20, 2020 8.224 8.521 8.062 8.152 32,669,366 -0.12(-1.42%)
Nov 19, 2020 7.674 8.323 7.260 8.269 71,591,824 +0.17(+2.11%)
Nov 18, 2020 8.053 8.341 7.828 8.098 54,516,276 +0.17(+2.16%)
Nov 17, 2020 7.107 7.999 6.972 7.927 56,743,408 +0.70(+9.73%)
Nov 16, 2020 7.098 7.242 6.684 7.224 42,904,680 +0.59(+8.97%)
Nov 13, 2020 6.368 6.648 6.278 6.630 28,049,322 +0.33(+5.29%)
Nov 12, 2020 6.494 6.612 6.206 6.296 27,818,332 -0.38(-5.67%)
Nov 11, 2020 7.071 7.098 6.648 6.675 25,096,540 -0.31(-4.39%)
Nov 10, 2020 6.918 7.278 6.873 6.981 34,538,620 +0.05(+0.65%)
Nov 09, 2020 7.269 7.882 6.621 6.936 62,962,744 +1.02(+17.20%)
Nov 06, 2020 5.810 6.215 5.765 5.918 26,805,690 +0.12(+2.02%)
Nov 05, 2020 5.675 5.999 5.648 5.801 22,465,266 +0.16(+2.88%)
Nov 04, 2020 5.855 5.864 5.603 5.639 26,391,574 -0.30(-5.01%)
Nov 03, 2020 5.540 5.990 5.540 5.936 29,483,770 +0.46(+8.39%)
Nov 02, 2020 5.603 5.648 5.423 5.477 20,073,742 -0.12(-2.09%)
Oct 30, 2020 5.603 5.697 5.459 5.594 16,404,236 +0.01(+0.16%)
Oct 29, 2020 5.504 5.657 5.413 5.585 16,415,208 +0.08(+1.47%)
Oct 28, 2020 5.657 5.747 5.450 5.504 20,922,866 -0.31(-5.27%)
Oct 27, 2020 6.035 6.116 5.765 5.810 17,277,884 -0.27(-4.44%)
Oct 26, 2020 6.386 6.467 5.936 6.080 23,810,304 -0.43(-6.64%)
Oct 23, 2020 6.323 6.544 6.188 6.512 25,880,350 +0.20(+3.14%)
Oct 22, 2020 5.819 6.314 5.819 6.314 27,889,270 +0.44(+7.52%)
Oct 21, 2020 5.729 5.882 5.540 5.873 26,742,226 +0.16(+2.84%)
Oct 20, 2020 5.540 5.828 5.540 5.711 27,931,784 +0.22(+3.93%)
Oct 19, 2020 5.585 5.648 5.441 5.495 15,508,497 -0.05(-0.97%)
Oct 16, 2020 5.693 5.702 5.531 5.549 16,622,388 -0.10(-1.75%)
Oct 15, 2020 5.423 5.657 5.404 5.648 14,591,497 +0.14(+2.45%)
Oct 14, 2020 5.549 5.630 5.504 5.513 13,530,709 -0.01(-0.16%)
Oct 13, 2020 5.576 5.594 5.413 5.522 16,243,257 -0.07(-1.29%)
Oct 12, 2020 5.702 5.945 5.576 5.594 27,404,050 -0.02(-0.32%)
Oct 09, 2020 5.765 5.810 5.531 5.612 21,445,818 -0.05(-0.95%)
Oct 08, 2020 5.423 5.693 5.386 5.666 23,617,264 +0.30(+5.54%)
Oct 07, 2020 5.341 5.486 5.278 5.368 19,921,344 +0.14(+2.58%)
Oct 06, 2020 5.531 5.567 5.197 5.233 25,156,272 -0.23(-4.13%)
Oct 05, 2020 5.468 5.585 5.404 5.459 16,208,399 +0.05(+0.83%)
Oct 02, 2020 5.053 5.439 5.017 5.413 24,629,502 +0.15(+2.91%)
Oct 01, 2020 5.161 5.395 5.125 5.260 23,950,146 +0.13(+2.46%)
Sep 30, 2020 5.134 5.323 5.125 5.134 24,676,694 +0.03(+0.53%)
Sep 29, 2020 5.386 5.395 5.044 5.107 32,265,154 -0.26(-4.87%)
Sep 28, 2020 5.513 5.612 5.359 5.368 24,449,890 -0.06(-1.16%)
Sep 25, 2020 5.432 5.513 5.359 5.432 19,282,174 +0.00(+0.00%)
Sep 24, 2020 5.504 5.594 5.305 5.432 22,773,914 -0.07(-1.31%)
Sep 23, 2020 5.702 5.837 5.504 5.504 20,037,314 -0.14(-2.55%)
Sep 22, 2020 5.747 5.756 5.531 5.648 24,215,846 -0.04(-0.63%)
Sep 21, 2020 5.918 5.945 5.621 5.684 27,838,384 -0.41(-6.66%)
Sep 18, 2020 6.188 6.233 6.062 6.089 25,177,046 -0.09(-1.46%)
Sep 17, 2020 6.206 6.368 6.161 6.179 13,966,958 -0.11(-1.72%)
Sep 16, 2020 6.215 6.431 6.080 6.287 23,055,580 +0.10(+1.60%)
Sep 15, 2020 6.539 6.575 6.179 6.188 26,044,790 -0.30(-4.58%)
Sep 14, 2020 6.413 6.557 6.350 6.485 15,198,304 +0.14(+2.13%)
Sep 11, 2020 6.666 6.684 6.278 6.350 22,275,462 -0.32(-4.73%)
Sep 10, 2020 6.810 7.026 6.666 6.666 19,675,410 -0.14(-1.99%)
Sep 09, 2020 6.891 6.891 6.630 6.801 22,242,538 -0.06(-0.92%)
Sep 08, 2020 6.783 7.179 6.557 6.864 35,421,564 -0.03(-0.39%)
Sep 04, 2020 6.900 7.035 6.602 6.891 40,720,664 +0.04(+0.53%)
Sep 03, 2020 6.377 7.188 6.368 6.855 89,424,624 +0.57(+9.03%)
Sep 02, 2020 6.711 7.017 6.107 6.287 94,576,920 -0.03(-0.43%)
Sep 01, 2020 6.197 6.440 6.089 6.314 28,562,202 +0.04(+0.57%)
Aug 31, 2020 6.251 6.305 6.035 6.278 27,569,768 +0.02(+0.29%)
Aug 28, 2020 5.999 6.296 5.936 6.260 21,899,440 +0.30(+4.98%)
Aug 27, 2020 5.909 6.080 5.873 5.963 24,911,084 +0.10(+1.69%)
Aug 26, 2020 5.855 6.098 5.846 5.864 19,004,960 -0.05(-0.91%)
Aug 25, 2020 6.026 6.062 5.720 5.918 20,119,882 -0.04(-0.61%)
Aug 24, 2020 5.738 5.963 5.648 5.954 26,759,174 +0.32(+5.59%)
Aug 21, 2020 5.666 5.774 5.585 5.639 18,513,814 -0.02(-0.32%)
Aug 20, 2020 5.765 5.936 5.657 5.657 24,406,290 -0.22(-3.68%)
Aug 19, 2020 5.882 6.125 5.810 5.873 20,458,738 -0.03(-0.46%)
Aug 18, 2020 6.206 6.206 5.783 5.900 48,791,492 -0.54(-8.39%)
Aug 17, 2020 6.494 6.575 6.143 6.440 25,563,782 -0.04(-0.56%)
Aug 14, 2020 6.296 6.981 6.233 6.476 49,946,652 +0.20(+3.16%)
Aug 13, 2020 6.269 6.341 6.188 6.278 17,114,914 -0.14(-2.11%)
Aug 12, 2020 6.458 6.566 6.098 6.413 25,604,836 +0.08(+1.28%)
Aug 11, 2020 6.648 6.900 6.260 6.332 33,500,454 -0.10(-1.54%)
Aug 10, 2020 5.999 6.565 5.945 6.431 32,205,864 +0.47(+7.85%)
Aug 07, 2020 5.585 6.026 5.540 5.963 28,150,682 +0.34(+6.09%)
Aug 06, 2020 5.756 5.783 5.603 5.621 18,065,438 -0.14(-2.50%)
Aug 05, 2020 5.603 5.936 5.594 5.765 30,833,518 +0.24(+4.40%)
Aug 04, 2020 5.450 5.639 5.432 5.522 19,976,046 +0.03(+0.49%)
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.