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 (%)
Apr 30, 2020 3.470 3.490 2.910 3.040 6,107,763 -0.51(-14.37%)
Apr 29, 2020 3.220 3.570 3.110 3.550 7,741,282 +0.52(+17.16%)
Apr 28, 2020 3.080 3.190 2.770 3.030 6,056,848 +0.23(+8.21%)
Apr 27, 2020 2.410 2.850 2.370 2.800 5,535,334 +0.44(+18.64%)
Apr 24, 2020 2.300 2.400 2.240 2.360 3,457,500 +0.11(+4.89%)
Apr 23, 2020 2.180 2.380 2.120 2.250 3,075,148 +0.07(+3.21%)
Apr 22, 2020 2.070 2.210 2.020 2.180 3,249,746 +0.18(+9.00%)
Apr 21, 2020 2.080 2.140 1.860 2.000 5,296,199 -0.18(-8.26%)
Apr 20, 2020 2.320 2.370 2.150 2.180 4,218,975 -0.24(-9.92%)
Apr 17, 2020 2.600 2.650 2.275 2.420 3,809,000 +0.19(+8.52%)
Apr 16, 2020 2.530 2.600 2.210 2.230 3,766,283 -0.21(-8.61%)
Apr 15, 2020 2.720 2.740 2.330 2.440 5,389,075 -0.46(-15.86%)
Apr 14, 2020 2.540 2.910 2.410 2.900 5,179,415 +0.42(+16.94%)
Apr 13, 2020 2.500 2.500 2.150 2.480 3,975,762 +0.00(+0.00%)
Apr 09, 2020 2.620 2.750 2.290 2.480 4,535,100 +0.01(+0.40%)
Apr 08, 2020 1.990 2.610 1.960 2.470 6,298,949 +0.51(+26.02%)
Apr 07, 2020 2.190 2.500 1.910 1.960 4,823,074 -0.06(-2.97%)
Apr 06, 2020 1.820 2.060 1.790 2.020 5,425,553 +0.28(+16.09%)
Apr 03, 2020 1.540 1.800 1.480 1.740 5,822,500 +0.19(+12.26%)
Apr 02, 2020 1.590 1.660 1.510 1.550 3,216,390 -0.03(-1.90%)
Apr 01, 2020 1.550 1.610 1.410 1.580 4,151,046 -0.04(-2.47%)
Mar 31, 2020 1.700 1.850 1.580 1.620 6,027,031 -0.02(-1.22%)
Mar 30, 2020 1.990 2.040 1.570 1.640 6,910,250 -0.38(-18.81%)
Mar 27, 2020 2.610 2.700 1.910 2.020 7,399,500 -0.76(-27.34%)
Mar 26, 2020 2.310 2.990 2.170 2.780 8,001,920 +0.50(+21.93%)
Mar 25, 2020 2.200 2.430 1.950 2.280 4,894,133 +0.09(+4.11%)
Mar 24, 2020 1.700 2.240 1.650 2.190 5,173,287 +0.63(+40.38%)
Mar 23, 2020 1.660 1.730 1.500 1.560 4,470,310 +0.00(+0.00%)
Mar 20, 2020 1.900 1.931 1.510 1.560 6,787,600 -0.17(-9.83%)
Mar 19, 2020 1.490 2.070 1.240 1.730 7,667,436 +0.27(+18.49%)
Mar 18, 2020 2.090 2.090 1.000 1.460 14,793,706 -0.79(-35.11%)
Mar 17, 2020 2.530 2.780 2.090 2.250 10,404,476 -0.41(-15.41%)
Mar 16, 2020 1.650 3.300 1.650 2.660 12,210,163 +0.01(+0.38%)
Mar 13, 2020 2.510 2.650 2.300 2.650 6,695,000 +0.26(+10.88%)
Mar 12, 2020 2.750 2.800 2.300 2.390 7,844,903 -0.70(-22.65%)
Mar 11, 2020 3.440 3.440 3.020 3.090 4,289,133 -0.50(-13.93%)
Mar 10, 2020 3.520 3.600 3.090 3.590 4,175,348 +0.22(+6.53%)
Mar 09, 2020 3.410 3.450 3.050 3.370 4,188,538 -0.28(-7.67%)
Mar 06, 2020 3.520 3.900 3.450 3.650 2,950,700 -0.05(-1.35%)
Mar 05, 2020 3.840 3.860 3.550 3.700 3,798,923 -0.25(-6.33%)
Mar 04, 2020 3.960 4.040 3.790 3.950 2,845,382 +0.08(+2.07%)
Mar 03, 2020 4.080 4.240 3.740 3.870 3,523,317 -0.17(-4.21%)
Mar 02, 2020 4.340 4.340 3.860 4.040 3,180,441 -0.25(-5.83%)
Feb 28, 2020 3.970 4.380 3.820 4.290 5,410,800 +0.29(+7.25%)
Feb 27, 2020 3.990 4.340 3.800 4.000 6,086,010 -0.21(-4.99%)
Feb 26, 2020 4.400 4.520 4.180 4.210 4,382,972 -0.14(-3.22%)
Feb 25, 2020 4.710 4.770 4.310 4.350 2,569,413 -0.29(-6.25%)
Feb 24, 2020 4.870 4.985 4.620 4.640 3,575,097 -0.58(-11.20%)
Feb 21, 2020 5.430 5.945 5.150 5.225 8,698,500 +0.02(+0.48%)
Feb 20, 2020 4.940 5.260 4.940 5.200 3,628,492 +0.25(+5.05%)
Feb 19, 2020 4.940 5.130 4.730 4.950 3,032,734 +0.05(+1.02%)
Feb 18, 2020 4.480 4.990 4.480 4.900 3,490,731 +0.36(+7.93%)
Feb 14, 2020 4.800 4.890 4.500 4.540 3,875,500 -0.27(-5.61%)
Feb 13, 2020 4.950 4.990 4.690 4.810 2,926,899 -0.17(-3.41%)
Feb 12, 2020 4.900 5.030 4.810 4.980 2,506,139 +0.13(+2.68%)
Feb 11, 2020 5.110 5.125 4.830 4.850 3,284,284 -0.25(-4.90%)
Feb 10, 2020 5.180 5.420 5.100 5.100 3,035,488 -0.09(-1.73%)
Feb 07, 2020 5.170 5.240 4.850 5.190 3,369,100 -0.06(-1.14%)
Feb 06, 2020 5.380 5.470 5.080 5.250 2,747,589 -0.09(-1.69%)
Feb 05, 2020 5.230 5.490 5.130 5.340 3,347,865 +0.18(+3.49%)
Feb 04, 2020 5.060 5.420 5.060 5.160 3,346,338 +0.16(+3.20%)
Feb 03, 2020 4.970 5.150 4.890 5.000 3,354,330 +0.07(+1.42%)
Jan 31, 2020 5.080 5.140 4.800 4.930 4,721,100 -0.22(-4.27%)
Jan 30, 2020 5.330 5.440 5.050 5.150 5,023,625 -0.30(-5.50%)
Jan 29, 2020 5.430 5.560 5.250 5.450 3,795,897 +0.02(+0.37%)
Jan 28, 2020 5.720 5.800 5.400 5.430 5,118,616 -0.23(-4.06%)
Jan 27, 2020 6.000 6.010 5.650 5.660 4,561,572 -0.52(-8.41%)
Jan 24, 2020 6.390 6.400 6.030 6.180 2,942,300 -0.19(-2.98%)
Jan 23, 2020 6.220 6.400 6.150 6.370 2,704,804 +0.11(+1.76%)
Jan 22, 2020 6.300 6.460 6.230 6.260 4,841,357 -0.01(-0.16%)
Jan 21, 2020 6.350 6.510 6.260 6.270 2,946,620 -0.13(-2.03%)
Jan 17, 2020 6.460 6.540 6.230 6.400 5,071,400 -0.09(-1.39%)
Jan 16, 2020 6.580 6.940 6.480 6.490 5,104,971 -0.50(-7.15%)
Jan 15, 2020 7.410 7.450 6.910 6.990 3,947,403 -0.25(-3.45%)
Jan 14, 2020 7.320 7.590 7.210 7.240 4,003,321 -0.10(-1.36%)
Jan 13, 2020 7.590 7.650 7.200 7.340 3,030,504 -0.24(-3.17%)
Jan 10, 2020 7.750 7.760 7.290 7.580 5,203,200 -0.18(-2.32%)
Jan 09, 2020 7.990 8.050 7.460 7.760 13,594,119 -0.28(-3.48%)
Jan 08, 2020 8.380 8.530 8.015 8.040 3,662,619 -0.43(-5.08%)
Jan 07, 2020 8.770 8.990 8.430 8.470 6,019,832 -0.26(-2.98%)
Jan 06, 2020 7.560 8.820 7.560 8.730 6,745,695 +0.63(+7.78%)
Jan 03, 2020 8.400 8.526 8.045 8.100 5,313,700 -0.37(-4.37%)
Jan 02, 2020 8.230 8.520 7.780 8.470 8,082,019 +0.38(+4.70%)
Dec 31, 2019 7.270 8.400 7.210 8.090 8,486,200 +0.61(+8.16%)
Dec 30, 2019 7.970 8.060 7.080 7.480 11,902,966 -0.52(-6.50%)
Dec 27, 2019 6.450 8.900 6.020 8.000 39,198,400 +1.98(+32.89%)
Dec 26, 2019 5.990 6.050 5.850 6.020 1,769,831 +0.05(+0.84%)
Dec 24, 2019 6.100 6.160 5.935 5.970 1,155,200 -0.10(-1.65%)
Dec 23, 2019 6.210 6.245 5.940 6.070 2,731,852 -0.10(-1.62%)
Dec 20, 2019 6.260 6.360 6.025 6.170 7,807,000 -0.53(-7.91%)
Dec 19, 2019 6.750 6.790 6.590 6.700 2,254,294 -0.03(-0.45%)
Dec 18, 2019 6.640 6.810 6.640 6.730 2,380,532 +0.09(+1.36%)
Dec 17, 2019 6.460 6.730 6.390 6.640 3,066,192 +0.19(+2.95%)
Dec 16, 2019 6.480 6.820 6.450 6.450 2,767,617 +0.03(+0.47%)
Dec 13, 2019 7.000 7.080 6.350 6.420 3,781,300 -0.55(-7.89%)
Dec 12, 2019 6.630 6.995 6.540 6.970 3,962,598 +0.38(+5.77%)
Dec 11, 2019 6.730 6.800 6.480 6.590 3,510,401 -0.16(-2.37%)
Dec 10, 2019 6.760 6.940 6.580 6.750 3,277,461 -0.03(-0.44%)
Dec 09, 2019 6.650 7.070 6.600 6.780 4,625,668 +0.09(+1.35%)
Dec 06, 2019 6.130 6.790 6.045 6.690 7,646,500 +0.61(+10.03%)
Dec 05, 2019 6.210 7.100 5.960 6.080 10,149,227 -1.14(-15.79%)
Dec 04, 2019 7.290 7.430 7.140 7.220 6,285,126 -0.01(-0.14%)
Dec 03, 2019 7.730 7.730 7.190 7.230 5,227,332 -0.61(-7.78%)
Dec 02, 2019 8.210 8.250 7.750 7.840 2,450,533 -0.34(-4.16%)
Nov 29, 2019 8.220 8.357 8.090 8.180 906,300 -0.02(-0.24%)
Nov 27, 2019 8.200 8.370 8.120 8.200 1,325,000 +0.02(+0.24%)
Nov 26, 2019 8.360 8.710 8.120 8.180 2,665,169 -0.20(-2.39%)
Nov 25, 2019 7.780 8.470 7.760 8.380 2,649,302 +0.54(+6.89%)
Nov 22, 2019 7.970 8.000 7.650 7.840 1,610,600 -0.01(-0.13%)
Nov 21, 2019 7.900 7.920 7.595 7.850 1,594,916 +0.05(+0.64%)
Nov 20, 2019 7.960 8.060 7.750 7.800 1,517,068 -0.20(-2.50%)
Nov 19, 2019 8.390 8.400 7.860 8.000 2,396,470 -0.43(-5.10%)
Nov 18, 2019 8.660 8.730 8.290 8.430 1,717,655 -0.29(-3.33%)
Nov 15, 2019 8.770 8.840 8.215 8.720 2,472,000 +0.08(+0.93%)
Nov 14, 2019 8.780 9.000 8.490 8.640 1,578,486 -0.30(-3.36%)
Nov 13, 2019 9.050 9.064 8.840 8.940 1,032,815 -0.21(-2.30%)
Nov 12, 2019 9.120 9.360 8.850 9.150 1,669,284 -0.01(-0.11%)
Nov 11, 2019 9.000 9.220 8.850 9.160 1,213,936 +0.08(+0.88%)
Nov 08, 2019 9.200 9.285 8.880 9.080 2,466,100 -0.20(-2.16%)
Nov 07, 2019 9.700 9.890 9.190 9.280 2,164,386 -0.32(-3.33%)
Nov 06, 2019 9.560 9.795 9.375 9.600 2,094,701 +0.03(+0.31%)
Nov 05, 2019 9.310 9.950 9.310 9.570 2,168,594 +0.33(+3.57%)
Nov 04, 2019 8.780 9.270 8.620 9.240 2,389,261 +0.55(+6.33%)
Nov 01, 2019 8.780 8.890 8.500 8.690 2,389,300 -0.04(-0.46%)
Oct 31, 2019 8.950 9.210 8.450 8.730 2,342,478 -0.35(-3.85%)
Oct 30, 2019 9.560 9.620 8.940 9.080 2,476,143 -0.55(-5.71%)
Oct 29, 2019 10.29 10.41 9.620 9.630 2,616,881 -0.67(-6.50%)
Oct 28, 2019 10.97 11.10 10.13 10.30 3,428,887 -0.54(-4.98%)
Oct 25, 2019 10.37 10.96 10.25 10.84 2,521,000 +0.37(+3.53%)
Oct 24, 2019 10.33 10.49 10.06 10.47 2,617,005 +0.12(+1.16%)
Oct 23, 2019 10.75 10.80 10.16 10.35 4,608,552 -0.31(-2.91%)
Oct 22, 2019 9.850 10.69 9.550 10.66 4,409,039 +0.79(+8.00%)
Oct 21, 2019 9.780 10.17 9.700 9.870 2,532,580 +0.23(+2.44%)
Oct 18, 2019 9.680 9.790 9.590 9.635 2,047,200 -0.12(-1.18%)
Oct 17, 2019 9.640 9.800 9.510 9.750 2,878,926 +0.14(+1.46%)
Oct 16, 2019 9.630 9.800 9.560 9.610 1,841,744 +0.04(+0.42%)
Oct 15, 2019 9.560 9.720 9.340 9.570 1,978,276 +0.00(+0.00%)
Oct 14, 2019 9.490 9.710 9.300 9.570 1,916,370 +0.01(+0.05%)
Oct 11, 2019 9.790 9.932 9.510 9.565 3,749,100 -0.10(-0.98%)
Oct 10, 2019 9.450 9.780 9.340 9.660 2,310,842 +0.31(+3.32%)
Oct 09, 2019 9.360 9.470 9.120 9.350 2,000,961 +0.05(+0.54%)
Oct 08, 2019 9.260 9.490 9.010 9.300 1,780,149 -0.21(-2.21%)
Oct 07, 2019 9.350 9.690 8.960 9.510 3,397,654 +0.39(+4.28%)
Oct 04, 2019 8.900 9.120 8.660 9.120 1,995,500 +0.22(+2.47%)
Oct 03, 2019 8.670 9.070 8.590 8.900 3,584,982 +0.21(+2.42%)
Oct 02, 2019 9.660 9.700 8.410 8.690 4,706,449 -1.03(-10.60%)
Oct 01, 2019 9.800 10.37 9.710 9.720 2,762,696 -0.07(-0.72%)
Sep 30, 2019 9.740 9.970 9.680 9.790 3,184,289 +0.10(+1.03%)
Sep 27, 2019 9.690 9.970 9.560 9.690 3,698,400 +0.05(+0.52%)
Sep 26, 2019 9.770 9.890 9.400 9.640 2,441,551 -0.12(-1.23%)
Sep 25, 2019 9.730 10.01 9.600 9.760 4,892,235 +0.07(+0.72%)
Sep 24, 2019 9.060 9.840 9.060 9.690 6,557,676 +0.60(+6.60%)
Sep 23, 2019 8.590 9.230 8.540 9.090 3,193,659 +0.43(+4.97%)
Sep 20, 2019 9.270 9.360 8.540 8.660 19,078,600 -0.60(-6.48%)
Sep 19, 2019 9.240 9.298 8.930 9.260 5,024,698 +0.28(+3.12%)
Sep 18, 2019 8.910 9.150 8.740 8.980 5,457,220 +0.06(+0.67%)
Sep 17, 2019 9.530 9.530 8.680 8.920 5,099,171 -0.66(-6.89%)
Sep 16, 2019 9.490 10.07 9.410 9.580 4,383,832 +0.01(+0.10%)
Sep 13, 2019 9.400 9.910 9.150 9.570 5,164,300 +0.33(+3.57%)
Sep 12, 2019 9.480 9.520 8.750 9.240 7,300,500 -0.50(-5.13%)
Sep 11, 2019 9.890 10.27 9.400 9.740 11,825,519 -0.33(-3.28%)
Sep 10, 2019 9.000 10.12 9.000 10.07 12,094,336 +1.03(+11.39%)
Sep 09, 2019 7.840 9.250 7.810 9.040 13,148,625 +1.28(+16.49%)
Sep 06, 2019 7.210 7.800 7.180 7.760 8,179,800 +0.61(+8.53%)
Sep 05, 2019 6.200 7.220 6.160 7.150 8,011,839 +0.89(+14.22%)
Sep 04, 2019 6.840 7.130 5.910 6.260 17,466,948 +0.51(+8.87%)
Sep 03, 2019 5.550 5.750 5.120 5.750 8,887,465 +0.08(+1.41%)
Aug 30, 2019 5.800 5.820 5.570 5.670 2,527,100 -0.06(-1.05%)
Aug 29, 2019 5.520 5.860 5.470 5.730 3,042,860 +0.31(+5.72%)
Aug 28, 2019 5.050 5.590 5.040 5.420 2,283,565 +0.39(+7.75%)
Aug 27, 2019 5.620 5.640 4.970 5.030 3,232,539 -0.53(-9.53%)
Aug 26, 2019 5.280 5.570 5.220 5.560 2,567,014 +0.31(+5.90%)
Aug 23, 2019 5.500 5.530 5.200 5.250 2,246,500 -0.35(-6.25%)
Aug 22, 2019 5.530 5.750 5.500 5.600 2,076,511 +0.16(+2.94%)
Aug 21, 2019 5.440 5.580 5.350 5.440 1,956,405 +0.12(+2.26%)
Aug 20, 2019 5.230 5.405 5.110 5.320 3,237,437 -0.10(-1.85%)
Aug 19, 2019 5.260 5.560 5.240 5.420 2,249,171 +0.24(+4.63%)
Aug 16, 2019 5.290 5.480 5.160 5.180 2,223,400 -0.05(-0.96%)
Aug 15, 2019 5.480 5.480 4.960 5.230 3,505,661 -0.22(-4.04%)
Aug 14, 2019 5.600 5.660 5.300 5.450 3,062,338 -0.32(-5.55%)
Aug 13, 2019 6.010 6.660 5.680 5.770 3,809,961 -0.26(-4.31%)
Aug 12, 2019 5.940 6.130 5.920 6.030 1,953,604 +0.08(+1.34%)
Aug 09, 2019 6.380 6.390 5.950 5.950 1,964,100 -0.43(-6.74%)
Aug 08, 2019 6.290 6.450 6.110 6.380 2,503,633 +0.12(+1.92%)
Aug 07, 2019 6.600 6.710 6.180 6.260 2,355,659 -0.45(-6.71%)
Aug 06, 2019 6.800 6.990 6.340 6.710 2,786,303 -0.07(-1.03%)
Aug 05, 2019 6.570 6.800 6.400 6.780 2,486,532 +0.02(+0.30%)
Aug 02, 2019 6.520 6.805 6.434 6.760 1,877,100 +0.23(+3.52%)
Aug 01, 2019 6.840 7.090 6.390 6.530 3,200,583 -0.34(-4.95%)
Jul 31, 2019 6.930 7.130 6.760 6.870 3,105,759 -0.08(-1.15%)
Jul 30, 2019 7.200 7.200 6.840 6.950 2,485,814 -0.27(-3.74%)
Jul 29, 2019 7.190 7.300 7.045 7.220 1,063,076 +0.02(+0.28%)
Jul 26, 2019 7.370 7.370 7.030 7.200 1,216,600 -0.18(-2.44%)
Jul 25, 2019 7.630 7.790 7.290 7.380 1,388,481 -0.30(-3.91%)
Jul 24, 2019 7.250 7.750 7.250 7.680 2,295,805 +0.39(+5.35%)
Jul 23, 2019 7.460 7.640 7.275 7.290 2,111,718 -0.13(-1.75%)
Jul 22, 2019 7.870 7.880 7.330 7.420 1,688,128 -0.39(-4.99%)
Jul 19, 2019 7.690 7.950 7.530 7.810 2,985,900 -0.56(-6.69%)
Jul 18, 2019 8.850 8.890 8.280 8.370 2,208,465 -0.52(-5.85%)
Jul 17, 2019 9.120 9.150 8.770 8.890 3,192,398 -0.25(-2.74%)
Jul 16, 2019 8.620 9.260 8.610 9.140 3,579,512 +0.54(+6.28%)
Jul 15, 2019 8.480 8.670 8.320 8.600 2,568,197 +0.12(+1.42%)
Jul 12, 2019 8.280 8.710 8.230 8.480 2,799,300 +0.22(+2.66%)
Jul 11, 2019 8.130 8.270 7.890 8.260 2,530,165 +0.08(+0.98%)
Jul 10, 2019 8.000 8.250 7.950 8.180 2,642,133 +0.24(+3.02%)
Jul 09, 2019 8.120 8.360 7.890 7.940 2,469,907 -0.27(-3.29%)
Jul 08, 2019 7.910 8.380 7.850 8.210 7,747,952 +0.24(+3.01%)
Jul 05, 2019 7.730 8.015 7.620 7.970 2,756,200 +0.17(+2.18%)
Jul 03, 2019 7.600 7.870 7.530 7.800 1,709,300 +0.23(+3.04%)
Jul 02, 2019 8.040 8.080 7.390 7.570 4,369,111 -0.95(-11.15%)
Jul 01, 2019 8.800 8.990 7.880 8.520 3,473,293 -0.18(-2.07%)
Jun 28, 2019 8.860 8.960 8.620 8.700 12,069,900 -0.02(-0.23%)
Jun 27, 2019 8.840 8.890 8.625 8.720 1,677,170 -0.13(-1.47%)
Jun 26, 2019 8.660 8.900 8.543 8.850 2,251,024 +0.22(+2.55%)
Jun 25, 2019 8.510 8.740 8.410 8.630 1,934,249 +0.14(+1.65%)
Jun 24, 2019 9.040 9.040 8.430 8.490 2,204,544 -0.62(-6.81%)
Jun 21, 2019 8.900 9.180 8.800 9.110 3,307,700 +0.27(+3.05%)
Jun 20, 2019 8.990 9.085 8.710 8.840 1,555,571 -0.06(-0.67%)
Jun 19, 2019 8.840 8.990 8.710 8.900 2,095,846 +0.11(+1.25%)
Jun 18, 2019 8.970 9.140 8.730 8.790 2,572,456 -0.05(-0.57%)
Jun 17, 2019 8.820 9.050 8.750 8.840 1,897,637 -0.06(-0.67%)
Jun 14, 2019 8.790 9.000 8.690 8.900 2,172,300 +0.10(+1.14%)
Jun 13, 2019 8.310 8.900 8.230 8.800 2,444,221 +0.56(+6.80%)
Jun 12, 2019 8.240 8.580 8.150 8.240 2,155,189 -0.28(-3.29%)
Jun 11, 2019 8.510 8.630 8.270 8.520 2,341,705 +0.13(+1.55%)
Jun 10, 2019 8.280 8.700 8.240 8.390 2,903,541 +0.22(+2.69%)
Jun 07, 2019 7.950 8.290 7.810 8.170 4,763,600 -0.01(-0.12%)
Jun 06, 2019 7.950 8.550 7.780 8.180 7,359,635 -1.16(-12.42%)
Jun 05, 2019 9.790 9.910 9.310 9.340 3,544,125 -0.41(-4.21%)
Jun 04, 2019 9.380 9.780 9.380 9.750 2,904,926 +0.45(+4.84%)
Jun 03, 2019 9.170 9.560 9.090 9.300 3,197,175 +0.19(+2.09%)
May 31, 2019 9.000 9.170 8.843 9.110 4,108,800 -0.04(-0.44%)
May 30, 2019 9.370 9.460 9.075 9.150 2,011,713 -0.23(-2.45%)
May 29, 2019 9.240 9.430 9.130 9.380 2,120,226 +0.09(+0.97%)
May 28, 2019 9.630 9.750 9.270 9.290 1,946,863 -0.33(-3.43%)
May 24, 2019 9.560 9.760 9.490 9.620 1,617,100 +0.13(+1.37%)
May 23, 2019 9.680 9.777 9.410 9.490 2,230,620 -0.32(-3.26%)
May 22, 2019 10.16 10.23 9.735 9.810 2,407,811 -0.39(-3.82%)
May 21, 2019 10.03 10.26 9.900 10.20 1,934,388 +0.15(+1.49%)
May 20, 2019 9.810 10.14 9.700 10.05 3,350,526 -0.40(-3.83%)
May 17, 2019 10.58 10.69 10.39 10.45 1,908,600 -0.19(-1.79%)
May 16, 2019 11.02 11.12 10.63 10.64 1,257,143 -0.32(-2.92%)
May 15, 2019 10.92 11.02 10.72 10.96 1,371,167 -0.10(-0.90%)
May 14, 2019 10.92 11.10 10.83 11.06 1,564,752 +0.20(+1.84%)
May 13, 2019 11.25 11.25 10.64 10.86 2,540,512 -0.67(-5.81%)
May 10, 2019 11.90 11.90 11.15 11.53 2,287,200 -0.40(-3.35%)
May 09, 2019 11.26 11.96 11.13 11.93 3,256,979 +0.54(+4.74%)
May 08, 2019 11.22 11.84 11.14 11.39 2,417,483 +0.10(+0.89%)
May 07, 2019 11.13 11.44 11.08 11.29 2,566,591 +0.04(+0.36%)
May 06, 2019 11.00 11.34 10.77 11.25 2,330,870 -0.02(-0.18%)
May 03, 2019 10.86 11.34 10.83 11.27 1,924,700 +0.49(+4.55%)
May 02, 2019 10.81 10.92 10.62 10.78 1,704,902 -0.03(-0.28%)
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.