Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Michaels Comp (NQ: MIK )

N/A UNCHANGED
Last Price Updated: 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 13.16 14.22 13.16 13.86 3,986,320 +0.58(+4.37%)
Jan 30, 2019 14.32 14.80 13.19 13.28 6,082,298 -1.44(-9.78%)
Jan 29, 2019 15.45 15.45 14.68 14.72 2,222,565 -0.74(-4.79%)
Jan 28, 2019 14.80 15.51 14.67 15.46 2,639,910 +0.51(+3.41%)
Jan 25, 2019 15.56 15.59 14.93 14.95 1,639,100 -0.46(-2.99%)
Jan 24, 2019 15.34 15.46 15.20 15.41 1,440,434 +0.07(+0.46%)
Jan 23, 2019 15.50 15.54 14.91 15.34 2,014,027 -0.13(-0.84%)
Jan 22, 2019 16.11 16.20 15.40 15.47 2,124,295 -0.74(-4.57%)
Jan 18, 2019 15.95 16.26 15.91 16.21 1,315,000 +0.36(+2.27%)
Jan 17, 2019 15.71 15.89 15.53 15.85 1,295,162 +0.07(+0.44%)
Jan 16, 2019 16.06 16.16 15.63 15.78 2,349,978 -0.27(-1.68%)
Jan 15, 2019 15.86 16.07 15.71 16.05 1,030,790 +0.20(+1.26%)
Jan 14, 2019 15.88 15.89 15.59 15.85 1,188,436 -0.13(-0.81%)
Jan 11, 2019 15.54 16.18 15.45 15.98 1,456,900 +0.43(+2.77%)
Jan 10, 2019 15.86 15.86 15.37 15.55 2,257,620 -0.53(-3.30%)
Jan 09, 2019 15.75 16.39 15.70 16.08 2,333,039 +0.40(+2.55%)
Jan 08, 2019 15.54 15.90 15.30 15.68 2,336,541 +0.30(+1.95%)
Jan 07, 2019 14.88 15.74 14.88 15.38 2,840,642 +0.38(+2.53%)
Jan 04, 2019 14.36 15.02 14.22 15.00 2,017,500 +0.84(+5.93%)
Jan 03, 2019 13.99 14.55 13.91 14.16 1,607,099 +0.07(+0.50%)
Jan 02, 2019 13.32 14.26 13.31 14.09 2,037,680 +0.55(+4.06%)
Dec 31, 2018 13.48 13.64 13.26 13.54 2,299,900 +0.14(+1.04%)
Dec 28, 2018 13.05 13.63 13.03 13.40 2,151,900 +0.37(+2.84%)
Dec 27, 2018 13.23 13.38 12.54 13.03 2,338,520 -0.55(-4.05%)
Dec 26, 2018 12.75 13.59 12.72 13.58 1,602,887 +0.90(+7.10%)
Dec 24, 2018 12.57 12.99 12.48 12.68 1,366,900 -0.01(-0.08%)
Dec 21, 2018 13.25 13.47 12.68 12.69 3,720,000 -0.63(-4.73%)
Dec 20, 2018 13.69 13.79 12.95 13.32 3,178,059 -0.42(-3.06%)
Dec 19, 2018 14.08 14.30 13.66 13.74 2,345,628 -0.31(-2.21%)
Dec 18, 2018 14.14 14.32 13.94 14.05 2,384,925 +0.01(+0.07%)
Dec 17, 2018 14.57 14.79 13.85 14.04 3,294,072 -0.65(-4.42%)
Dec 14, 2018 14.93 15.27 14.60 14.69 2,117,500 -0.41(-2.72%)
Dec 13, 2018 15.01 15.42 14.87 15.10 2,745,634 +0.04(+0.27%)
Dec 12, 2018 15.53 15.70 15.02 15.06 3,199,912 -0.33(-2.14%)
Dec 11, 2018 15.78 15.92 15.12 15.39 2,142,716 -0.16(-1.03%)
Dec 10, 2018 15.71 15.83 15.05 15.55 2,931,238 -0.10(-0.64%)
Dec 07, 2018 16.45 16.62 15.49 15.65 3,920,700 -0.67(-4.11%)
Dec 06, 2018 16.80 17.27 15.40 16.32 5,527,676 -0.10(-0.61%)
Dec 04, 2018 17.49 17.52 16.34 16.42 2,935,000 -1.01(-5.79%)
Dec 03, 2018 17.18 17.48 16.91 17.43 3,485,012 +0.46(+2.71%)
Nov 30, 2018 17.09 17.21 16.90 16.97 3,202,200 -0.12(-0.70%)
Nov 29, 2018 16.95 17.43 16.94 17.09 3,116,585 -0.08(-0.47%)
Nov 28, 2018 16.57 17.18 16.52 17.17 2,296,705 +0.58(+3.50%)
Nov 27, 2018 16.76 16.94 16.41 16.59 2,316,792 -0.25(-1.48%)
Nov 26, 2018 16.94 17.15 16.72 16.84 2,452,652 +0.07(+0.42%)
Nov 23, 2018 16.63 17.01 16.46 16.77 913,600 +0.12(+0.72%)
Nov 21, 2018 16.65 16.65 16.65 0 +0.11(+0.67%)
Nov 20, 2018 17.05 17.33 16.53 16.54 1,911,204 -0.85(-4.89%)
Nov 19, 2018 17.40 17.79 17.14 17.39 2,096,662 -0.07(-0.40%)
Nov 16, 2018 17.43 17.69 17.12 17.46 1,989,000 -0.04(-0.23%)
Nov 15, 2018 17.15 17.57 16.76 17.50 1,378,216 +0.19(+1.10%)
Nov 14, 2018 17.74 18.04 17.17 17.31 1,431,749 -0.34(-1.93%)
Nov 13, 2018 17.78 17.95 17.60 17.65 1,500,470 -0.11(-0.62%)
Nov 12, 2018 17.76 18.01 17.68 17.76 1,185,765 +0.04(+0.23%)
Nov 09, 2018 17.66 17.96 17.22 17.72 2,027,400 -0.05(-0.28%)
Nov 08, 2018 17.44 17.85 17.39 17.77 2,087,569 +0.31(+1.78%)
Nov 07, 2018 17.20 17.51 17.00 17.46 2,901,596 +0.27(+1.57%)
Nov 06, 2018 16.59 17.35 16.59 17.19 2,315,056 +0.35(+2.08%)
Nov 05, 2018 16.58 16.99 16.45 16.84 2,884,120 +0.37(+2.25%)
Nov 02, 2018 16.46 16.83 16.17 16.47 2,324,500 +0.22(+1.35%)
Nov 01, 2018 15.88 16.42 15.48 16.25 2,043,605 +0.40(+2.52%)
Oct 31, 2018 16.12 16.17 15.69 15.85 2,526,692 -0.15(-0.94%)
Oct 30, 2018 15.65 16.36 15.65 16.00 3,127,787 +0.36(+2.30%)
Oct 29, 2018 15.37 16.05 15.37 15.64 2,157,464 +0.45(+2.96%)
Oct 26, 2018 15.38 15.52 15.00 15.19 2,620,900 -0.39(-2.50%)
Oct 25, 2018 15.86 16.49 15.45 15.58 2,042,665 -0.14(-0.89%)
Oct 24, 2018 16.18 16.45 15.69 15.72 1,580,091 -0.42(-2.60%)
Oct 23, 2018 15.76 16.36 15.56 16.14 1,494,453 +0.18(+1.13%)
Oct 22, 2018 16.23 16.46 15.83 15.96 1,572,847 -0.27(-1.66%)
Oct 19, 2018 16.49 16.66 16.10 16.23 1,764,200 -0.23(-1.40%)
Oct 18, 2018 16.56 16.97 16.35 16.46 2,253,861 -0.22(-1.32%)
Oct 17, 2018 16.87 17.02 16.57 16.68 1,983,125 -0.21(-1.24%)
Oct 16, 2018 16.43 16.90 16.32 16.89 2,290,257 +0.53(+3.24%)
Oct 15, 2018 16.16 16.63 16.03 16.36 2,343,663 +0.27(+1.68%)
Oct 12, 2018 15.78 16.11 15.66 16.09 3,217,300 +0.56(+3.61%)
Oct 11, 2018 15.40 15.85 15.40 15.53 2,741,715 -0.02(-0.13%)
Oct 10, 2018 15.62 15.90 15.54 15.55 1,763,740 -0.08(-0.51%)
Oct 09, 2018 15.38 16.21 15.38 15.63 2,413,731 +0.14(+0.90%)
Oct 08, 2018 14.95 15.59 14.93 15.49 2,491,845 +0.53(+3.54%)
Oct 05, 2018 15.03 15.14 14.82 14.96 2,586,900 -0.08(-0.53%)
Oct 04, 2018 15.56 15.69 14.96 15.04 2,830,039 -0.57(-3.65%)
Oct 03, 2018 15.81 15.94 15.52 15.61 2,541,237 -0.14(-0.89%)
Oct 02, 2018 16.27 16.45 15.65 15.75 2,338,716 -0.55(-3.37%)
Oct 01, 2018 16.36 16.59 16.09 16.30 2,349,212 +0.07(+0.43%)
Sep 28, 2018 16.28 16.50 16.03 16.23 3,812,300 -0.11(-0.67%)
Sep 27, 2018 16.59 16.73 16.33 16.34 1,906,902 -0.26(-1.57%)
Sep 26, 2018 16.75 16.87 16.52 16.60 1,740,975 -0.11(-0.66%)
Sep 25, 2018 16.82 16.94 16.68 16.71 2,245,296 -0.11(-0.65%)
Sep 24, 2018 16.81 16.88 16.48 16.82 2,820,027 +0.23(+1.39%)
Sep 21, 2018 16.47 16.76 16.41 16.59 5,687,700 +0.15(+0.91%)
Sep 20, 2018 16.34 16.53 16.23 16.44 2,022,570 +0.15(+0.92%)
Sep 19, 2018 16.69 16.92 16.24 16.29 2,644,909 -0.37(-2.22%)
Sep 18, 2018 16.72 16.93 16.55 16.66 2,874,342 -0.15(-0.89%)
Sep 17, 2018 17.26 17.44 16.65 16.81 3,381,251 -0.45(-2.61%)
Sep 14, 2018 17.16 17.55 17.11 17.26 3,135,300 +0.15(+0.88%)
Sep 13, 2018 17.45 17.66 17.11 17.11 1,970,371 -0.31(-1.78%)
Sep 12, 2018 17.19 17.61 17.11 17.42 2,443,094 +0.19(+1.10%)
Sep 11, 2018 17.34 17.41 16.87 17.23 3,181,709 -0.15(-0.86%)
Sep 10, 2018 16.57 17.52 16.42 17.38 5,143,573 +0.69(+4.13%)
Sep 07, 2018 16.35 17.16 16.24 16.69 4,712,900 +0.66(+4.12%)
Sep 06, 2018 16.01 16.25 15.85 16.03 3,569,356 +0.04(+0.25%)
Sep 05, 2018 16.18 16.26 15.91 15.99 4,646,803 -0.22(-1.36%)
Sep 04, 2018 16.65 16.82 15.90 16.21 6,030,728 -0.78(-4.59%)
Aug 31, 2018 16.99 16.99 16.99 0 -0.02(-0.12%)
Aug 30, 2018 19.00 19.21 16.54 17.01 13,083,628 -2.96(-14.82%)
Aug 29, 2018 20.54 20.61 19.92 19.97 3,001,553 -0.53(-2.59%)
Aug 28, 2018 20.54 20.68 20.07 20.50 1,628,707 -0.05(-0.24%)
Aug 27, 2018 20.75 20.81 20.29 20.55 2,284,659 -0.12(-0.58%)
Aug 24, 2018 20.73 20.81 20.57 20.67 3,248,300 +0.04(+0.19%)
Aug 23, 2018 20.55 20.71 20.54 20.63 2,222,970 +0.01(+0.05%)
Aug 22, 2018 20.51 20.80 20.51 20.62 1,402,767 +0.13(+0.63%)
Aug 21, 2018 20.56 20.73 20.33 20.49 1,950,766 -0.05(-0.24%)
Aug 20, 2018 20.41 20.81 20.41 20.54 1,274,851 +0.20(+0.98%)
Aug 17, 2018 20.06 20.66 20.06 20.34 1,889,500 +0.24(+1.19%)
Aug 16, 2018 20.09 20.36 19.95 20.10 1,348,416 +0.07(+0.35%)
Aug 15, 2018 20.26 20.54 19.95 20.03 2,349,851 -0.32(-1.57%)
Aug 14, 2018 20.20 20.58 20.18 20.35 1,469,892 +0.19(+0.94%)
Aug 13, 2018 20.35 20.40 20.10 20.16 1,215,755 -0.09(-0.44%)
Aug 10, 2018 20.17 20.39 19.85 20.25 1,838,800 -0.13(-0.64%)
Aug 09, 2018 20.22 21.11 20.21 20.38 3,194,245 +0.16(+0.79%)
Aug 08, 2018 20.33 20.44 19.95 20.22 955,088 -0.17(-0.83%)
Aug 07, 2018 20.36 20.70 20.11 20.39 1,391,468 +0.12(+0.59%)
Aug 06, 2018 20.19 20.44 20.06 20.27 1,116,758 +0.03(+0.15%)
Aug 03, 2018 20.19 20.52 19.94 20.24 1,230,000 +0.13(+0.65%)
Aug 02, 2018 19.88 20.25 19.79 20.11 1,388,661 +0.10(+0.50%)
Aug 01, 2018 20.49 20.58 19.86 20.01 1,709,368 -0.40(-1.96%)
Jul 31, 2018 20.40 20.59 20.22 20.41 1,289,989 +0.02(+0.10%)
Jul 30, 2018 20.31 20.77 20.25 20.39 1,438,907 +0.10(+0.49%)
Jul 27, 2018 20.58 20.72 20.20 20.29 1,558,900 -0.27(-1.31%)
Jul 26, 2018 20.38 21.00 20.26 20.56 2,137,201 +0.12(+0.59%)
Jul 25, 2018 20.19 20.46 20.01 20.44 1,199,264 +0.27(+1.34%)
Jul 24, 2018 20.52 20.04 20.17 1,497,045 -0.08(-0.40%)
Jul 23, 2018 19.96 20.42 19.91 20.25 1,654,429 +0.34(+1.71%)
Jul 20, 2018 20.23 20.33 19.88 19.91 1,962,124 -0.29(-1.44%)
Jul 19, 2018 19.80 20.25 19.69 20.20 1,664,303 +0.29(+1.46%)
Jul 18, 2018 19.75 19.98 19.62 19.91 1,256,925 +0.15(+0.76%)
Jul 17, 2018 19.47 19.92 19.42 19.76 1,730,387 +0.17(+0.87%)
Jul 16, 2018 19.78 20.03 19.45 19.59 2,220,478 -0.18(-0.91%)
Jul 13, 2018 19.73 20.06 19.56 19.77 1,948,371 +0.10(+0.51%)
Jul 12, 2018 20.00 20.00 19.52 19.67 2,643,025 -0.24(-1.21%)
Jul 11, 2018 20.39 20.41 19.78 19.91 1,911,395 -0.60(-2.93%)
Jul 10, 2018 20.69 20.93 20.33 20.51 1,659,642 -0.16(-0.77%)
Jul 09, 2018 20.48 20.88 20.48 20.67 2,913,070 +0.18(+0.88%)
Jul 06, 2018 20.13 20.53 20.06 20.49 2,509,155 +0.37(+1.84%)
Jul 05, 2018 19.33 20.13 19.32 20.12 2,992,777 +0.86(+4.47%)
Jul 03, 2018 19.26 19.26 19.26 0 -0.02(-0.10%)
Jul 02, 2018 19.12 19.52 18.98 19.28 2,911,222 +0.11(+0.57%)
Jun 29, 2018 19.04 19.50 18.90 19.17 3,347,566 +0.56(+3.01%)
Jun 28, 2018 18.52 18.99 18.36 18.61 2,464,553 -0.34(-1.79%)
Jun 27, 2018 18.88 19.33 18.80 18.95 2,865,131 +0.15(+0.80%)
Jun 26, 2018 18.89 18.95 18.55 18.80 2,447,691 +0.00(+0.00%)
Jun 25, 2018 19.65 19.74 18.72 18.80 3,490,907 -0.94(-4.76%)
Jun 22, 2018 19.24 19.80 19.16 19.74 5,935,203 +0.57(+2.97%)
Jun 21, 2018 18.75 19.35 18.75 19.17 3,373,065 +0.42(+2.24%)
Jun 20, 2018 18.92 18.94 18.35 18.75 2,923,783 +0.53(+2.91%)
Jun 19, 2018 17.70 18.25 17.66 18.22 3,746,792 +0.39(+2.19%)
Jun 18, 2018 17.82 18.19 17.78 17.83 4,852,443 -0.17(-0.94%)
Jun 15, 2018 18.86 17.84 18.00 7,910,581 -0.86(-4.56%)
Jun 14, 2018 18.36 19.09 17.75 18.86 21,235,752 -3.07(-14.00%)
Jun 13, 2018 21.90 22.15 21.50 21.93 4,538,032 +0.19(+0.87%)
Jun 12, 2018 21.50 21.79 20.99 21.74 3,137,302 +0.69(+3.28%)
Jun 11, 2018 20.76 21.26 20.58 21.05 2,393,874 +0.62(+3.03%)
Jun 08, 2018 20.06 20.57 19.71 20.43 2,326,605 +0.26(+1.29%)
Jun 07, 2018 19.49 20.21 19.36 20.17 2,364,804 +0.77(+3.97%)
Jun 06, 2018 19.46 19.69 19.18 19.40 1,670,877 +0.01(+0.05%)
Jun 05, 2018 19.02 19.52 18.68 19.39 3,274,989 +0.37(+1.95%)
Jun 04, 2018 18.72 19.13 18.69 19.02 1,467,899 +0.35(+1.87%)
Jun 01, 2018 18.45 18.80 18.34 18.67 1,199,422 +0.31(+1.69%)
May 31, 2018 19.23 19.44 18.23 18.36 1,939,415 -0.84(-4.37%)
May 30, 2018 18.82 19.27 18.76 19.20 1,000,366 +0.47(+2.51%)
May 29, 2018 18.82 18.90 18.64 18.73 1,009,897 -0.21(-1.11%)
May 25, 2018 18.94 18.94 18.94 0 +0.03(+0.16%)
May 24, 2018 18.84 19.03 18.65 18.91 689,280 +0.08(+0.42%)
May 23, 2018 18.80 19.03 18.67 18.83 869,040 +0.02(+0.11%)
May 22, 2018 19.08 19.27 18.78 18.81 1,075,157 -0.22(-1.16%)
May 21, 2018 19.05 19.12 18.95 19.03 817,027 +0.07(+0.37%)
May 18, 2018 18.81 19.11 18.81 18.96 1,126,358 +0.10(+0.53%)
May 17, 2018 18.96 19.29 18.81 18.86 1,200,812 -0.09(-0.47%)
May 16, 2018 18.98 19.40 18.82 18.95 911,682 +0.09(+0.48%)
May 15, 2018 18.73 18.93 18.67 18.86 751,724 +0.01(+0.05%)
May 14, 2018 18.83 19.07 18.76 18.85 840,805 +0.10(+0.53%)
May 11, 2018 18.61 18.88 18.41 18.75 1,027,112 +0.10(+0.54%)
May 10, 2018 18.58 18.76 18.35 18.65 731,893 +0.08(+0.43%)
May 09, 2018 18.40 18.88 18.32 18.57 1,135,302 +0.17(+0.92%)
May 08, 2018 18.22 18.50 18.22 18.40 1,056,216 +0.15(+0.82%)
May 07, 2018 18.67 18.73 18.10 18.25 1,313,209 -0.43(-2.30%)
May 04, 2018 18.52 18.93 18.29 18.68 1,232,430 +0.17(+0.92%)
May 03, 2018 18.61 18.69 18.28 18.51 1,461,212 -0.19(-1.02%)
May 02, 2018 18.90 19.06 18.66 18.70 1,316,604 -0.31(-1.63%)
May 01, 2018 18.63 19.02 18.27 19.01 2,847,665 +0.39(+2.09%)
Apr 30, 2018 19.25 19.25 18.60 18.62 2,279,016 -0.67(-3.47%)
Apr 27, 2018 18.71 19.32 18.71 19.29 1,792,273 +0.62(+3.32%)
Apr 26, 2018 18.76 19.09 18.40 18.67 1,071,017 -0.33(-1.74%)
Apr 25, 2018 18.60 19.21 18.42 19.00 1,691,424 +0.41(+2.21%)
Apr 24, 2018 18.63 18.92 18.47 18.59 1,270,302 +0.08(+0.43%)
Apr 23, 2018 18.27 18.52 18.23 18.51 1,304,100 +0.22(+1.20%)
Apr 20, 2018 18.54 18.54 18.21 18.29 1,513,037 -0.23(-1.24%)
Apr 19, 2018 18.98 19.11 18.27 18.52 1,438,995 -0.48(-2.53%)
Apr 18, 2018 18.65 19.38 18.65 19.00 2,711,253 +0.35(+1.88%)
Apr 17, 2018 18.62 18.80 18.45 18.65 2,867,364 +0.21(+1.14%)
Apr 16, 2018 18.59 18.65 18.11 18.44 2,867,123 +0.16(+0.88%)
Apr 13, 2018 19.15 19.27 18.22 18.28 1,860,395 -0.78(-4.09%)
Apr 12, 2018 18.95 19.09 18.84 19.06 2,086,756 +0.21(+1.11%)
Apr 11, 2018 19.10 19.41 18.84 18.85 1,596,490 -0.33(-1.72%)
Apr 10, 2018 18.94 19.32 18.80 19.18 1,755,478 +0.52(+2.79%)
Apr 09, 2018 19.36 19.45 18.63 18.66 2,041,441 -0.66(-3.42%)
Apr 06, 2018 19.32 1,842,451 -0.38(-1.93%)
Apr 05, 2018 19.79 19.97 19.47 19.70 1,811,396 -0.08(-0.40%)
Apr 04, 2018 19.21 19.90 19.21 19.78 2,594,961 +0.34(+1.75%)
Apr 03, 2018 20.04 20.04 19.31 19.44 2,069,238 -0.12(-0.61%)
Apr 02, 2018 19.70 20.01 19.25 19.56 2,475,180 -0.15(-0.76%)
Mar 29, 2018 19.71 19.71 19.71 0 -0.28(-1.40%)
Mar 28, 2018 19.71 20.22 19.70 19.99 2,797,152 +0.34(+1.73%)
Mar 27, 2018 20.24 20.38 19.57 19.65 1,964,067 -0.43(-2.14%)
Mar 26, 2018 19.25 20.27 19.24 20.08 4,473,877 +1.09(+5.74%)
Mar 23, 2018 19.77 19.79 18.99 18.99 7,491,619 -0.56(-2.84%)
Mar 22, 2018 19.75 20.14 18.94 19.55 12,922,453 -1.64(-7.76%)
Mar 21, 2018 21.17 21.21 20.82 21.19 2,904,406 +0.00(+0.00%)
Mar 20, 2018 21.58 21.59 21.11 21.19 2,228,807 -0.25(-1.17%)
Mar 19, 2018 21.76 22.02 21.27 21.44 2,034,971 -0.56(-2.55%)
Mar 16, 2018 22.00 22.38 21.62 22.00 1,631,951 -0.03(-0.14%)
Mar 15, 2018 22.00 22.25 21.77 22.03 1,580,100 +0.11(+0.50%)
Mar 14, 2018 22.25 22.44 21.82 21.92 1,172,673 -0.33(-1.48%)
Mar 13, 2018 22.34 22.58 22.16 22.25 1,123,613 +0.05(+0.23%)
Mar 12, 2018 22.48 22.71 22.02 22.20 1,164,939 -0.30(-1.33%)
Mar 09, 2018 22.60 22.92 22.32 22.50 1,911,465 -0.03(-0.13%)
Mar 08, 2018 23.08 23.24 22.49 22.53 1,036,305 -0.37(-1.62%)
Mar 07, 2018 23.34 22.85 22.90 1,416,337 -0.50(-2.14%)
Mar 06, 2018 23.09 23.41 23.06 23.40 1,336,159 +0.29(+1.25%)
Mar 05, 2018 22.96 23.24 22.54 23.11 1,663,955 +0.05(+0.22%)
Mar 02, 2018 22.99 23.16 22.42 23.06 1,994,250 -0.25(-1.07%)
Mar 01, 2018 23.05 23.93 22.87 23.31 1,565,188 +0.30(+1.30%)
Feb 28, 2018 23.21 23.53 22.91 23.01 2,242,274 -0.01(-0.04%)
Feb 27, 2018 23.02 24.55 23.01 23.02 2,862,429 -1.19(-4.92%)
Feb 26, 2018 24.74 24.84 24.09 24.21 1,615,377 -0.40(-1.63%)
Feb 23, 2018 24.26 24.72 24.26 24.61 944,661 +0.41(+1.69%)
Feb 22, 2018 24.20 1,861,132 -0.11(-0.45%)
Feb 21, 2018 24.46 24.96 24.29 24.31 1,081,718 -0.12(-0.49%)
Feb 20, 2018 24.56 24.94 24.21 24.43 1,564,168 -0.15(-0.61%)
Feb 16, 2018 24.58 24.58 24.58 0 -0.66(-2.61%)
Feb 15, 2018 25.16 26.09 24.88 25.24 1,177,393 +0.18(+0.72%)
Feb 14, 2018 25.19 24.23 25.06 1,575,597 +0.43(+1.75%)
Feb 13, 2018 24.68 24.86 24.49 24.63 1,623,472 -0.23(-0.93%)
Feb 12, 2018 24.08 25.09 24.00 24.86 1,426,485 +0.82(+3.41%)
Feb 09, 2018 24.84 25.00 23.20 24.04 3,669,392 -0.70(-2.83%)
Feb 08, 2018 25.99 26.07 24.73 24.74 2,298,696 -1.09(-4.22%)
Feb 07, 2018 25.73 26.15 25.37 25.83 1,334,146 +0.06(+0.23%)
Feb 06, 2018 24.92 26.06 24.05 25.77 2,333,456 +0.04(+0.16%)
Feb 05, 2018 25.82 26.35 25.42 25.73 1,296,079 -0.40(-1.53%)
Feb 02, 2018 26.58 26.81 26.09 26.13 1,644,614 -0.77(-2.86%)
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.