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 (%)
Aug 31, 2017 22.38 22.55 22.08 22.45 1,131,700 +0.06(+0.27%)
Aug 30, 2017 22.38 22.40 22.11 22.39 1,034,580 +0.03(+0.13%)
Aug 29, 2017 21.55 22.38 21.55 22.36 1,616,725 +0.37(+1.68%)
Aug 28, 2017 22.01 22.25 21.72 21.99 1,857,762 +0.08(+0.37%)
Aug 25, 2017 21.54 22.18 21.50 21.91 2,367,718 +0.64(+3.01%)
Aug 24, 2017 22.52 24.24 20.84 21.27 9,043,969 +1.66(+8.47%)
Aug 23, 2017 19.51 19.87 19.47 19.61 3,006,132 +0.02(+0.10%)
Aug 22, 2017 19.50 19.71 19.23 19.59 2,612,471 +0.23(+1.19%)
Aug 21, 2017 19.09 19.82 19.00 19.36 2,372,381 +0.23(+1.20%)
Aug 18, 2017 19.97 19.97 19.07 19.13 2,792,554 -0.84(-4.21%)
Aug 17, 2017 20.34 20.47 19.95 19.97 1,382,812 -0.51(-2.49%)
Aug 16, 2017 19.93 20.57 19.88 20.48 2,008,515 +0.67(+3.38%)
Aug 15, 2017 20.43 20.43 19.80 19.81 1,470,717 -0.72(-3.51%)
Aug 14, 2017 20.18 20.59 20.01 20.53 1,464,530 +0.49(+2.45%)
Aug 11, 2017 19.58 20.06 19.57 20.04 1,402,297 +0.44(+2.24%)
Aug 10, 2017 20.00 20.00 19.56 19.60 1,532,201 -0.53(-2.63%)
Aug 09, 2017 20.40 20.40 19.98 20.13 1,241,469 -0.38(-1.85%)
Aug 08, 2017 20.45 20.68 20.37 20.51 1,711,829 +0.05(+0.24%)
Aug 07, 2017 20.10 20.64 20.06 20.46 1,504,429 +0.32(+1.59%)
Aug 04, 2017 19.83 20.22 19.73 20.14 985,320 +0.41(+2.08%)
Aug 03, 2017 19.61 20.02 19.50 19.73 1,724,242 +0.09(+0.46%)
Aug 02, 2017 20.28 20.30 19.59 19.64 1,687,016 -0.63(-3.11%)
Aug 01, 2017 20.28 20.43 20.04 20.27 1,677,465 +0.13(+0.65%)
Jul 31, 2017 19.93 20.24 19.74 20.14 1,154,705 +0.26(+1.31%)
Jul 28, 2017 20.22 20.36 19.84 19.88 1,433,154 -0.48(-2.36%)
Jul 27, 2017 19.64 20.43 19.61 20.36 1,989,143 +0.78(+3.98%)
Jul 26, 2017 19.60 19.76 19.38 19.58 1,842,475 +0.00(+0.00%)
Jul 25, 2017 19.14 19.79 19.08 19.58 2,380,368 +0.48(+2.51%)
Jul 24, 2017 19.49 19.57 19.07 19.10 2,406,852 +0.08(+0.42%)
Jul 21, 2017 18.84 19.08 18.80 19.02 1,558,369 +0.22(+1.17%)
Jul 20, 2017 18.88 19.07 18.71 18.80 1,349,557 +0.05(+0.27%)
Jul 19, 2017 18.23 18.84 18.22 18.75 1,743,928 +0.58(+3.19%)
Jul 18, 2017 18.29 18.41 18.17 18.17 1,252,926 -0.15(-0.82%)
Jul 17, 2017 18.22 18.49 18.22 18.32 1,614,210 +0.06(+0.33%)
Jul 14, 2017 18.24 18.48 18.18 18.26 1,676,738 +0.06(+0.33%)
Jul 13, 2017 17.77 18.24 17.69 18.20 1,752,219 +0.43(+2.42%)
Jul 12, 2017 17.31 17.79 17.30 17.77 2,119,699 +0.51(+2.95%)
Jul 11, 2017 17.95 18.11 17.25 17.26 2,442,458 -0.67(-3.74%)
Jul 10, 2017 18.28 18.28 17.82 17.93 1,703,302 -0.34(-1.86%)
Jul 07, 2017 18.30 18.44 18.02 18.27 3,027,411 +0.02(+0.11%)
Jul 06, 2017 18.41 18.58 18.22 18.25 3,002,794 -0.29(-1.56%)
Jul 05, 2017 18.63 18.80 18.36 18.54 1,564,115 -0.14(-0.75%)
Jul 03, 2017 18.56 18.94 18.50 18.68 1,051,067 +0.16(+0.86%)
Jun 30, 2017 18.41 18.60 18.37 18.52 1,640,149 +0.17(+0.93%)
Jun 29, 2017 18.61 18.63 18.14 18.35 1,695,715 -0.25(-1.34%)
Jun 28, 2017 18.66 18.89 18.55 18.60 1,295,567 +0.03(+0.16%)
Jun 27, 2017 18.26 18.73 18.20 18.57 1,736,196 +0.31(+1.70%)
Jun 26, 2017 18.01 18.39 17.92 18.26 1,805,657 +0.26(+1.44%)
Jun 23, 2017 18.36 17.96 18.00 4,002,957 -0.27(-1.48%)
Jun 22, 2017 18.41 18.62 18.26 18.27 2,769,344 -0.16(-0.87%)
Jun 21, 2017 18.53 18.72 18.34 18.43 1,704,903 -0.10(-0.54%)
Jun 20, 2017 18.90 18.96 18.50 18.53 1,218,294 -0.39(-2.06%)
Jun 19, 2017 18.60 19.16 18.29 18.92 2,058,161 +0.22(+1.18%)
Jun 16, 2017 18.75 18.96 18.41 18.70 3,896,593 -0.09(-0.48%)
Jun 15, 2017 18.89 19.04 18.47 18.79 2,633,285 +0.07(+0.37%)
Jun 14, 2017 18.63 18.73 18.31 18.72 2,251,382 +0.19(+1.03%)
Jun 13, 2017 18.53 18.70 18.29 18.53 1,495,304 +0.03(+0.16%)
Jun 12, 2017 18.35 18.98 18.35 18.50 2,184,219 -0.01(-0.05%)
Jun 09, 2017 18.21 18.66 18.12 18.51 2,004,446 +0.31(+1.70%)
Jun 08, 2017 17.39 18.43 17.39 18.20 4,971,816 +0.69(+3.94%)
Jun 07, 2017 18.16 18.35 17.49 17.51 3,897,606 -0.65(-3.58%)
Jun 06, 2017 18.91 19.25 18.05 18.16 8,281,776 -1.67(-8.42%)
Jun 05, 2017 19.55 19.86 19.30 19.83 2,515,279 +0.27(+1.38%)
Jun 02, 2017 19.94 19.98 19.55 19.56 1,699,019 -0.38(-1.91%)
Jun 01, 2017 19.36 20.03 19.02 19.94 2,275,401 +0.61(+3.16%)
May 31, 2017 19.25 19.37 18.57 19.33 2,447,186 +0.07(+0.36%)
May 30, 2017 19.73 19.75 19.22 19.26 1,759,962 -0.51(-2.58%)
May 26, 2017 19.65 19.82 19.44 19.77 953,848 +0.10(+0.51%)
May 25, 2017 19.61 20.02 19.54 19.67 1,172,531 +0.16(+0.82%)
May 24, 2017 19.90 19.90 19.34 19.51 1,071,903 -0.08(-0.41%)
May 23, 2017 19.98 20.05 19.49 19.59 1,586,073 -0.42(-2.10%)
May 22, 2017 19.83 20.15 19.78 20.01 1,996,735 +0.19(+0.96%)
May 19, 2017 20.00 20.07 19.70 19.82 1,862,091 -0.14(-0.70%)
May 18, 2017 19.93 20.09 19.80 19.96 1,299,898 -0.04(-0.20%)
May 17, 2017 20.20 20.40 19.97 20.00 1,627,414 -0.38(-1.86%)
May 16, 2017 20.89 20.89 20.07 20.38 2,323,692 -0.54(-2.58%)
May 15, 2017 21.02 21.36 20.90 20.92 1,191,402 -0.09(-0.43%)
May 12, 2017 21.46 21.46 20.55 21.01 2,370,920 -0.49(-2.28%)
May 11, 2017 21.96 21.97 21.33 21.50 1,405,033 -0.58(-2.63%)
May 10, 2017 21.79 22.13 21.72 22.08 1,187,668 +0.21(+0.98%)
May 09, 2017 21.64 21.91 21.55 21.86 2,469,516 +0.23(+1.09%)
May 08, 2017 22.50 22.50 21.59 21.63 2,812,307 -0.88(-3.91%)
May 05, 2017 22.52 22.62 21.99 22.51 1,639,833 +0.02(+0.09%)
May 04, 2017 22.58 22.63 22.37 22.49 1,451,681 -0.05(-0.22%)
May 03, 2017 23.19 23.21 22.43 22.54 2,237,496 -0.69(-2.97%)
May 02, 2017 23.09 23.41 22.88 23.23 1,485,782 +0.16(+0.69%)
May 01, 2017 23.41 23.53 23.04 23.07 1,758,963 -0.29(-1.24%)
Apr 28, 2017 23.92 24.06 23.31 23.36 2,874,925 -0.49(-2.05%)
Apr 27, 2017 24.10 24.11 23.81 23.85 1,712,283 -0.17(-0.71%)
Apr 26, 2017 23.77 24.16 23.75 24.02 1,827,817 +0.33(+1.39%)
Apr 25, 2017 23.97 24.05 23.35 23.69 2,395,389 -0.23(-0.96%)
Apr 24, 2017 23.95 24.08 23.84 23.92 1,118,710 +0.12(+0.50%)
Apr 21, 2017 23.86 23.92 23.16 23.80 1,035,117 -0.09(-0.38%)
Apr 20, 2017 23.71 24.00 23.45 23.89 1,429,169 +0.31(+1.31%)
Apr 19, 2017 23.42 23.66 23.37 23.58 1,123,785 +0.22(+0.94%)
Apr 18, 2017 23.27 23.40 23.16 23.36 839,322 +0.11(+0.47%)
Apr 17, 2017 23.08 23.28 23.02 23.25 1,170,946 +0.26(+1.13%)
Apr 13, 2017 22.86 23.36 22.86 22.99 1,539,166 +0.08(+0.35%)
Apr 12, 2017 22.93 22.93 22.62 22.91 1,312,586 -0.07(-0.30%)
Apr 11, 2017 22.80 23.00 22.59 22.98 1,668,497 +0.07(+0.31%)
Apr 10, 2017 22.95 23.29 22.86 22.91 1,226,701 +0.00(+0.00%)
Apr 07, 2017 23.00 23.05 22.80 22.91 1,889,249 -0.16(-0.69%)
Apr 06, 2017 22.60 23.19 22.57 23.07 2,812,677 +0.61(+2.72%)
Apr 05, 2017 22.39 22.89 22.28 22.46 2,356,894 +0.11(+0.49%)
Apr 04, 2017 22.28 22.37 22.01 22.35 1,467,861 -0.01(-0.04%)
Apr 03, 2017 22.45 22.57 22.21 22.36 2,230,579 -0.03(-0.13%)
Mar 31, 2017 22.71 22.71 22.28 22.39 3,047,801 -0.25(-1.10%)
Mar 30, 2017 22.25 22.64 22.20 22.64 2,198,388 +0.37(+1.66%)
Mar 29, 2017 22.00 22.45 21.82 22.27 3,224,216 +0.04(+0.18%)
Mar 28, 2017 21.88 22.30 21.82 22.23 19,906,336 +0.25(+1.14%)
Mar 27, 2017 22.48 22.61 21.88 21.98 7,728,109 +0.02(+0.09%)
Mar 24, 2017 21.86 22.14 21.63 21.96 1,177,992 +0.17(+0.78%)
Mar 23, 2017 21.58 22.01 21.57 21.79 1,494,888 +0.18(+0.83%)
Mar 22, 2017 21.45 21.65 21.30 21.61 1,131,568 +0.07(+0.32%)
Mar 21, 2017 21.92 22.03 21.20 21.54 1,871,000 -0.33(-1.51%)
Mar 20, 2017 22.20 22.24 21.80 21.87 928,488 -0.33(-1.49%)
Mar 17, 2017 22.82 22.82 22.14 22.20 1,273,252 -0.20(-0.89%)
Mar 16, 2017 22.35 22.57 22.16 22.40 1,604,039 +0.05(+0.22%)
Mar 15, 2017 22.36 22.50 22.06 22.35 2,719,907 +0.07(+0.31%)
Mar 14, 2017 22.04 22.32 21.72 22.28 1,543,036 +0.24(+1.09%)
Mar 13, 2017 21.94 22.05 21.59 22.04 1,790,924 -0.09(-0.41%)
Mar 10, 2017 22.04 22.28 21.93 22.13 1,567,214 +0.15(+0.68%)
Mar 09, 2017 22.09 22.36 21.84 21.98 1,945,051 -0.10(-0.45%)
Mar 08, 2017 21.63 22.34 21.42 22.08 3,953,127 +1.08(+5.14%)
Mar 07, 2017 21.50 21.84 20.53 21.00 4,462,642 +0.47(+2.29%)
Mar 06, 2017 20.47 20.58 20.12 20.53 2,008,614 +0.07(+0.34%)
Mar 03, 2017 20.45 20.60 19.94 20.46 1,889,702 +0.05(+0.24%)
Mar 02, 2017 20.31 20.50 20.25 20.41 1,242,570 +0.10(+0.49%)
Mar 01, 2017 20.27 20.46 20.00 20.31 1,338,032 +0.22(+1.10%)
Feb 28, 2017 20.59 20.63 19.77 20.09 2,178,480 -0.64(-3.09%)
Feb 27, 2017 21.00 21.15 20.50 20.73 2,206,240 -0.36(-1.71%)
Feb 24, 2017 20.39 21.36 20.35 21.09 2,405,624 +0.71(+3.48%)
Feb 23, 2017 20.74 20.98 20.35 20.38 2,142,393 -0.38(-1.83%)
Feb 22, 2017 20.81 21.03 20.72 20.76 1,235,984 -0.08(-0.38%)
Feb 21, 2017 20.88 21.02 20.67 20.84 1,475,697 +0.06(+0.29%)
Feb 17, 2017 20.78 20.78 20.78 0 +0.17(+0.82%)
Feb 16, 2017 20.80 20.92 20.51 20.61 1,793,750 -0.27(-1.29%)
Feb 15, 2017 20.76 20.93 20.68 20.88 1,193,880 +0.13(+0.63%)
Feb 14, 2017 20.96 20.96 20.12 20.75 1,890,677 +0.21(+1.02%)
Feb 13, 2017 20.68 20.88 20.38 20.54 1,780,427 -0.11(-0.53%)
Feb 10, 2017 20.63 20.74 20.34 20.65 1,596,889 +0.01(+0.05%)
Feb 09, 2017 19.82 20.75 19.75 20.64 2,663,574 +0.90(+4.56%)
Feb 08, 2017 19.50 19.82 19.37 19.74 1,201,532 +0.15(+0.77%)
Feb 07, 2017 19.63 19.80 19.56 19.59 1,134,171 -0.03(-0.15%)
Feb 06, 2017 19.73 19.90 19.55 19.62 1,155,368 -0.21(-1.06%)
Feb 03, 2017 20.04 20.45 19.76 19.83 1,891,012 -0.19(-0.95%)
Feb 02, 2017 19.82 20.15 19.59 20.02 1,728,575 +0.23(+1.16%)
Feb 01, 2017 19.67 20.15 19.56 19.79 2,097,883 +0.12(+0.61%)
Jan 31, 2017 19.25 19.75 19.00 19.67 2,316,690 +0.32(+1.65%)
Jan 30, 2017 19.50 19.60 19.14 19.35 2,041,558 -0.21(-1.07%)
Jan 27, 2017 20.21 20.25 19.25 19.56 3,596,916 -0.55(-2.73%)
Jan 26, 2017 20.36 20.64 20.00 20.11 3,500,966 -0.18(-0.89%)
Jan 25, 2017 20.90 21.13 19.95 20.29 10,976,235 -1.49(-6.84%)
Jan 24, 2017 21.66 21.86 21.57 21.78 861,418 +0.14(+0.65%)
Jan 23, 2017 21.98 21.99 21.60 21.64 1,051,243 -0.36(-1.64%)
Jan 20, 2017 21.89 22.17 21.59 22.00 1,970,926 +0.17(+0.78%)
Jan 19, 2017 21.48 21.89 21.44 21.83 2,020,969 +0.23(+1.06%)
Jan 18, 2017 21.63 21.86 21.38 21.60 2,502,663 -0.02(-0.09%)
Jan 17, 2017 21.01 21.87 20.83 21.62 2,759,635 +1.10(+5.36%)
Jan 13, 2017 20.52 20.52 20.52 0 +0.15(+0.74%)
Jan 12, 2017 20.43 20.56 20.13 20.37 1,150,596 -0.15(-0.73%)
Jan 11, 2017 20.84 20.84 20.33 20.52 1,676,174 -0.32(-1.54%)
Jan 10, 2017 20.65 21.01 20.49 20.84 1,316,162 +0.24(+1.17%)
Jan 09, 2017 20.50 20.77 20.44 20.60 1,677,052 +0.01(+0.05%)
Jan 06, 2017 20.99 20.99 20.39 20.59 1,596,377 -0.25(-1.20%)
Jan 05, 2017 21.00 21.00 20.64 20.84 1,808,415 -0.38(-1.79%)
Jan 04, 2017 20.67 21.28 20.67 21.22 1,946,467 +0.57(+2.76%)
Jan 03, 2017 20.75 20.90 20.52 20.65 2,718,942 +0.20(+0.98%)
Dec 30, 2016 20.45 20.45 20.45 0 +0.05(+0.25%)
Dec 29, 2016 20.53 20.83 20.29 20.40 930,745 -0.12(-0.58%)
Dec 28, 2016 20.76 20.81 20.33 20.52 1,403,593 -0.14(-0.68%)
Dec 27, 2016 20.56 20.74 20.46 20.66 1,801,070 +0.21(+1.03%)
Dec 23, 2016 20.45 20.45 20.45 0 -0.16(-0.78%)
Dec 22, 2016 21.89 21.89 20.60 20.61 1,658,508 -1.29(-5.89%)
Dec 21, 2016 21.86 21.98 21.64 21.90 1,707,087 +0.03(+0.14%)
Dec 20, 2016 21.88 22.03 21.83 21.87 1,593,902 +0.02(+0.09%)
Dec 19, 2016 21.80 22.10 21.77 21.85 1,819,853 +0.01(+0.05%)
Dec 16, 2016 22.13 22.34 21.78 21.84 1,757,698 -0.32(-1.44%)
Dec 15, 2016 22.36 22.40 21.88 22.16 2,918,112 -0.20(-0.89%)
Dec 14, 2016 22.75 22.89 22.25 22.36 3,073,353 -0.18(-0.80%)
Dec 13, 2016 22.20 22.85 21.99 22.54 7,778,262 -0.12(-0.53%)
Dec 12, 2016 23.54 23.70 22.63 22.66 1,236,161 -0.87(-3.70%)
Dec 09, 2016 23.62 23.74 23.33 23.53 1,058,508 -0.23(-0.97%)
Dec 08, 2016 22.86 24.12 22.86 23.76 2,701,751 +0.90(+3.94%)
Dec 07, 2016 23.46 23.48 22.77 22.86 3,223,272 -0.99(-4.15%)
Dec 06, 2016 20.79 24.48 20.67 23.85 11,460,770 -0.46(-1.89%)
Dec 05, 2016 24.07 24.66 24.02 24.31 1,950,045 +0.34(+1.42%)
Dec 02, 2016 23.76 24.24 23.41 23.97 1,334,200 +0.00(+0.00%)
Dec 01, 2016 24.31 24.66 23.82 23.97 1,265,422 -0.41(-1.68%)
Nov 30, 2016 24.37 24.48 24.10 24.38 1,134,526 -0.05(-0.20%)
Nov 29, 2016 24.95 25.36 24.39 24.43 1,299,132 -0.62(-2.48%)
Nov 28, 2016 25.33 25.44 24.74 25.05 1,031,170 -0.27(-1.07%)
Nov 25, 2016 25.45 25.57 25.24 25.32 401,398 -0.06(-0.24%)
Nov 23, 2016 25.38 25.38 25.38 0 +0.52(+2.09%)
Nov 22, 2016 24.19 24.90 24.02 24.86 3,130,628 +0.84(+3.50%)
Nov 21, 2016 24.25 24.33 23.94 24.02 1,242,903 -0.11(-0.46%)
Nov 18, 2016 24.36 24.93 24.04 24.13 923,403 -0.30(-1.23%)
Nov 17, 2016 24.38 24.61 24.24 24.43 1,366,970 +0.17(+0.70%)
Nov 16, 2016 23.98 24.28 23.80 24.26 559,766 +0.19(+0.79%)
Nov 15, 2016 24.30 24.68 23.90 24.07 754,722 -0.27(-1.11%)
Nov 14, 2016 22.94 24.38 22.94 24.34 1,544,546 +1.48(+6.47%)
Nov 11, 2016 22.36 22.89 22.08 22.86 1,098,588 +0.49(+2.19%)
Nov 10, 2016 22.63 23.31 22.25 22.37 1,948,524 -0.06(-0.27%)
Nov 09, 2016 21.88 22.55 21.81 22.43 699,123 +0.25(+1.13%)
Nov 08, 2016 22.20 22.38 21.86 22.18 743,585 +0.06(+0.27%)
Nov 07, 2016 22.73 22.73 21.72 22.12 1,433,898 -0.61(-2.68%)
Nov 04, 2016 22.15 23.06 22.03 22.73 1,364,878 +0.13(+0.58%)
Nov 03, 2016 23.38 23.55 22.53 22.60 1,327,585 -0.81(-3.46%)
Nov 02, 2016 23.01 23.62 23.01 23.41 1,531,880 +0.32(+1.39%)
Nov 01, 2016 23.23 23.49 22.97 23.09 1,212,710 -0.16(-0.69%)
Oct 31, 2016 23.23 23.29 23.05 23.25 656,088 +0.10(+0.43%)
Oct 28, 2016 22.23 23.30 22.20 23.15 968,705 +0.83(+3.72%)
Oct 27, 2016 22.99 23.00 22.12 22.32 1,213,439 -0.75(-3.25%)
Oct 26, 2016 22.89 23.22 22.84 23.07 749,606 +0.02(+0.09%)
Oct 25, 2016 23.54 23.54 22.88 23.05 1,006,917 -0.54(-2.29%)
Oct 24, 2016 24.00 24.16 23.56 23.59 623,174 -0.34(-1.42%)
Oct 21, 2016 23.97 24.16 23.88 23.93 932,652 -0.10(-0.42%)
Oct 20, 2016 23.66 24.07 23.61 24.03 430,783 +0.36(+1.52%)
Oct 19, 2016 23.46 24.01 23.34 23.67 520,485 +0.14(+0.59%)
Oct 18, 2016 23.59 23.70 23.49 23.53 371,314 +0.09(+0.38%)
Oct 17, 2016 23.81 23.84 23.43 23.44 370,859 -0.30(-1.26%)
Oct 14, 2016 23.70 23.95 23.55 23.74 564,700 +0.06(+0.25%)
Oct 13, 2016 23.81 23.83 23.46 23.68 795,309 -0.27(-1.13%)
Oct 12, 2016 23.88 24.05 23.81 23.95 393,826 +0.07(+0.29%)
Oct 11, 2016 24.59 24.59 23.84 23.88 627,931 -0.68(-2.77%)
Oct 10, 2016 24.21 24.56 24.15 24.56 507,905 +0.40(+1.66%)
Oct 07, 2016 24.38 24.63 24.04 24.16 817,921 -0.21(-0.86%)
Oct 06, 2016 24.11 24.39 23.99 24.37 337,432 +0.26(+1.08%)
Oct 05, 2016 24.21 24.22 24.02 24.11 678,826 -0.01(-0.04%)
Oct 04, 2016 24.41 24.45 24.00 24.12 676,372 -0.21(-0.86%)
Oct 03, 2016 24.31 24.67 23.99 24.33 794,200 +0.16(+0.66%)
Sep 30, 2016 24.07 24.18 23.84 24.17 661,766 +0.15(+0.62%)
Sep 29, 2016 24.15 24.22 23.92 24.02 745,455 -0.09(-0.37%)
Sep 28, 2016 24.11 24.26 23.88 24.11 1,018,516 -0.06(-0.25%)
Sep 27, 2016 24.10 24.39 24.07 24.17 362,906 +0.04(+0.17%)
Sep 26, 2016 24.36 24.62 24.00 24.13 826,062 -0.23(-0.94%)
Sep 23, 2016 24.30 24.56 24.30 24.36 424,223 +0.14(+0.58%)
Sep 22, 2016 24.43 24.43 24.01 24.22 906,461 +0.00(+0.00%)
Sep 21, 2016 24.00 24.45 23.93 24.22 505,933 +0.25(+1.04%)
Sep 20, 2016 24.52 24.69 23.96 23.97 922,487 -0.47(-1.92%)
Sep 19, 2016 24.15 24.44 24.01 24.44 1,194,680 +0.43(+1.79%)
Sep 16, 2016 23.92 24.04 23.69 24.01 1,272,652 +0.02(+0.08%)
Sep 15, 2016 23.79 24.00 23.67 23.99 965,637 +0.09(+0.38%)
Sep 14, 2016 24.23 24.40 23.87 23.90 1,084,379 -0.27(-1.12%)
Sep 13, 2016 24.88 25.03 24.04 24.17 1,874,476 -0.88(-3.51%)
Sep 12, 2016 25.00 25.23 24.86 25.05 1,310,651 +0.04(+0.16%)
Sep 09, 2016 25.31 25.61 24.97 25.01 1,469,312 -0.36(-1.42%)
Sep 08, 2016 24.99 25.49 24.90 25.37 1,686,321 +0.18(+0.71%)
Sep 07, 2016 25.09 25.24 24.91 25.19 1,223,749 +0.04(+0.16%)
Sep 06, 2016 24.86 25.15 24.51 25.15 1,362,970 +0.74(+3.03%)
Sep 02, 2016 23.96 24.41 24.41 24.41 717,600 +0.22(+0.91%)
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.