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

G-III Apparel Gp (NQ: GIII )

30.28 -0.77 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2021 32.61 33.11 31.55 32.49 455,100 -1.11(-3.30%)
Apr 29, 2021 33.40 33.98 33.05 33.60 375,170 +0.50(+1.51%)
Apr 28, 2021 33.45 33.67 32.96 33.10 264,348 -0.30(-0.88%)
Apr 27, 2021 32.03 33.61 31.89 33.40 374,817 +1.63(+5.11%)
Apr 26, 2021 32.47 33.54 31.57 31.77 381,083 -0.79(-2.43%)
Apr 23, 2021 32.50 32.83 32.40 32.56 315,100 +0.32(+0.99%)
Apr 22, 2021 32.04 33.13 31.73 32.24 402,484 +0.38(+1.19%)
Apr 21, 2021 30.45 31.90 29.40 31.86 207,752 +1.44(+4.73%)
Apr 20, 2021 31.10 31.10 29.38 30.42 493,739 -0.68(-2.19%)
Apr 19, 2021 31.47 31.88 30.95 31.10 373,558 -0.86(-2.69%)
Apr 16, 2021 31.72 32.11 30.86 31.96 322,500 +0.63(+2.01%)
Apr 15, 2021 31.62 31.78 30.89 31.33 303,494 +0.13(+0.42%)
Apr 14, 2021 30.80 31.66 30.78 31.20 272,049 +0.52(+1.69%)
Apr 13, 2021 31.45 31.45 29.84 30.68 461,967 -0.79(-2.51%)
Apr 12, 2021 30.99 31.50 30.57 31.47 395,425 +0.73(+2.37%)
Apr 09, 2021 30.12 30.81 29.86 30.74 544,000 +0.66(+2.19%)
Apr 08, 2021 29.71 30.23 29.21 30.08 676,326 +0.27(+0.91%)
Apr 07, 2021 30.40 30.87 29.66 29.81 307,146 -0.39(-1.29%)
Apr 06, 2021 29.93 30.89 29.93 30.20 357,436 +0.36(+1.21%)
Apr 05, 2021 29.72 30.00 28.98 29.84 548,013 +0.44(+1.50%)
Apr 01, 2021 30.36 30.76 29.25 29.40 375,200 -0.74(-2.46%)
Mar 31, 2021 30.30 31.09 29.92 30.14 647,593 +0.22(+0.74%)
Mar 30, 2021 29.05 30.22 29.05 29.92 636,119 +0.92(+3.17%)
Mar 29, 2021 31.51 32.13 28.53 29.00 656,766 -2.76(-8.69%)
Mar 26, 2021 31.62 32.54 30.92 31.76 541,700 +0.77(+2.48%)
Mar 25, 2021 28.96 31.34 28.64 30.99 706,383 +1.56(+5.30%)
Mar 24, 2021 30.49 31.95 29.33 29.43 781,868 -0.79(-2.61%)
Mar 23, 2021 32.37 32.65 30.04 30.22 995,647 -2.85(-8.62%)
Mar 22, 2021 34.50 34.61 32.73 33.07 1,075,706 -1.53(-4.44%)
Mar 19, 2021 32.72 34.71 32.08 34.60 1,138,100 +2.16(+6.67%)
Mar 18, 2021 29.71 32.91 27.56 32.44 811,536 +1.06(+3.38%)
Mar 17, 2021 30.99 31.71 30.34 31.38 764,086 -0.05(-0.16%)
Mar 16, 2021 32.42 32.42 30.91 31.43 466,304 -1.28(-3.91%)
Mar 15, 2021 32.42 33.12 31.47 32.71 819,253 +0.22(+0.68%)
Mar 12, 2021 32.52 32.90 31.66 32.49 594,700 +0.28(+0.87%)
Mar 11, 2021 32.55 32.68 31.50 32.21 396,678 -0.15(-0.46%)
Mar 10, 2021 32.16 32.91 31.63 32.36 313,037 +0.52(+1.63%)
Mar 09, 2021 32.13 32.66 31.21 31.84 497,465 -0.04(-0.13%)
Mar 08, 2021 31.23 32.56 30.68 31.88 841,398 +0.98(+3.17%)
Mar 05, 2021 30.39 31.26 28.68 30.90 619,800 +1.01(+3.38%)
Mar 04, 2021 30.75 31.26 28.86 29.89 569,040 -0.86(-2.80%)
Mar 03, 2021 30.41 31.70 30.39 30.75 501,867 +0.58(+1.92%)
Mar 02, 2021 30.30 30.80 29.83 30.17 332,370 -0.18(-0.59%)
Mar 01, 2021 29.74 31.08 29.53 30.35 578,177 +1.56(+5.42%)
Feb 26, 2021 29.22 29.52 28.11 28.79 332,400 -0.39(-1.32%)
Feb 25, 2021 29.80 30.20 28.83 29.18 378,268 -0.59(-2.00%)
Feb 24, 2021 29.57 29.83 29.34 29.77 437,151 +0.64(+2.20%)
Feb 23, 2021 28.38 29.41 27.82 29.13 421,365 -0.54(-1.82%)
Feb 22, 2021 28.42 30.12 28.11 29.67 421,787 +1.19(+4.18%)
Feb 19, 2021 28.79 29.21 28.29 28.48 497,200 +0.08(+0.28%)
Feb 18, 2021 28.44 28.70 27.54 28.40 269,615 -0.38(-1.32%)
Feb 17, 2021 29.21 29.40 28.23 28.78 338,844 -0.58(-1.98%)
Feb 16, 2021 29.60 30.13 29.02 29.36 427,274 -0.15(-0.51%)
Feb 12, 2021 29.36 29.80 29.00 29.51 251,500 -0.13(-0.44%)
Feb 11, 2021 30.01 30.52 29.17 29.64 464,413 -0.25(-0.84%)
Feb 10, 2021 29.93 30.43 28.87 29.89 521,587 +0.38(+1.29%)
Feb 09, 2021 29.87 30.11 29.05 29.51 324,476 -0.28(-0.94%)
Feb 08, 2021 29.49 29.94 28.91 29.79 330,496 +0.30(+1.02%)
Feb 05, 2021 28.99 29.51 28.08 29.49 406,900 +1.20(+4.24%)
Feb 04, 2021 27.88 28.52 27.56 28.29 327,693 +0.63(+2.28%)
Feb 03, 2021 26.92 28.08 26.64 27.66 554,587 +1.35(+5.13%)
Feb 02, 2021 26.71 26.82 25.83 26.31 1,093,172 -0.08(-0.30%)
Feb 01, 2021 27.27 27.59 24.68 26.39 600,279 -0.65(-2.40%)
Jan 29, 2021 27.73 28.48 26.57 27.04 820,200 -0.41(-1.49%)
Jan 28, 2021 27.10 28.05 26.75 27.45 783,386 +0.57(+2.12%)
Jan 27, 2021 25.41 27.16 24.78 26.88 688,136 +0.65(+2.48%)
Jan 26, 2021 27.32 27.32 26.07 26.23 558,410 -0.34(-1.28%)
Jan 25, 2021 26.27 27.66 25.78 26.57 733,991 -0.39(-1.45%)
Jan 22, 2021 26.74 27.01 25.94 26.96 385,600 +0.06(+0.22%)
Jan 21, 2021 27.55 27.77 26.71 26.90 313,908 -0.57(-2.07%)
Jan 20, 2021 27.24 27.72 26.62 27.47 322,430 +0.57(+2.12%)
Jan 19, 2021 28.21 28.25 26.64 26.90 436,863 -0.65(-2.36%)
Jan 15, 2021 27.66 27.85 26.92 27.55 435,400 -0.44(-1.57%)
Jan 14, 2021 28.30 28.81 27.59 27.99 381,924 +0.24(+0.86%)
Jan 13, 2021 29.14 29.14 27.41 27.75 637,243 -1.64(-5.58%)
Jan 12, 2021 27.19 29.63 26.95 29.39 1,220,989 +2.21(+8.15%)
Jan 11, 2021 26.03 27.76 25.92 27.18 413,606 +0.28(+1.02%)
Jan 08, 2021 27.43 27.43 26.26 26.90 511,100 -0.17(-0.63%)
Jan 07, 2021 26.70 27.31 26.44 27.07 851,384 +0.63(+2.38%)
Jan 06, 2021 24.53 26.95 24.06 26.44 857,890 +2.50(+10.44%)
Jan 05, 2021 23.21 24.50 23.21 23.94 493,321 +0.73(+3.15%)
Jan 04, 2021 23.90 24.27 22.70 23.21 499,277 -0.53(-2.23%)
Dec 31, 2020 23.74 23.74 23.74 451,140 -0.03(-0.13%)
Dec 30, 2020 23.18 23.99 22.87 23.77 451,140 +0.84(+3.64%)
Dec 29, 2020 23.24 23.28 22.29 22.93 696,713 -0.49(-2.07%)
Dec 28, 2020 23.31 24.08 22.75 23.42 567,784 +0.52(+2.27%)
Dec 24, 2020 23.17 23.17 22.67 22.90 153,700 -0.18(-0.78%)
Dec 23, 2020 22.69 23.16 22.45 23.08 429,340 +0.72(+3.22%)
Dec 22, 2020 22.54 22.54 21.80 22.36 477,447 +0.06(+0.27%)
Dec 21, 2020 22.10 22.59 21.57 22.30 514,537 -0.22(-0.98%)
Dec 18, 2020 22.81 23.24 22.49 22.52 1,065,400 -0.34(-1.49%)
Dec 17, 2020 22.83 23.04 22.31 22.86 430,235 +0.06(+0.26%)
Dec 16, 2020 22.61 23.19 22.61 22.80 585,181 +0.11(+0.48%)
Dec 15, 2020 21.60 22.82 21.46 22.69 536,692 +1.40(+6.58%)
Dec 14, 2020 22.93 23.19 21.23 21.29 655,641 -1.45(-6.38%)
Dec 11, 2020 22.97 23.50 22.40 22.74 912,800 -0.86(-3.64%)
Dec 10, 2020 23.17 23.86 22.94 23.60 659,073 -0.03(-0.13%)
Dec 09, 2020 24.74 25.65 23.23 23.63 1,093,665 -0.33(-1.38%)
Dec 08, 2020 25.13 25.93 23.56 23.96 1,409,559 -0.02(-0.08%)
Dec 07, 2020 24.20 24.46 23.38 23.98 1,366,771 -0.50(-2.04%)
Dec 04, 2020 23.21 24.53 23.10 24.48 1,538,500 +1.79(+7.89%)
Dec 03, 2020 22.04 23.19 22.00 22.69 1,064,485 +0.90(+4.13%)
Dec 02, 2020 21.36 21.95 20.67 21.79 603,760 +0.19(+0.88%)
Dec 01, 2020 22.00 22.00 20.64 21.60 1,152,383 +1.23(+6.04%)
Nov 30, 2020 21.63 21.64 20.22 20.37 617,121 -1.47(-6.73%)
Nov 27, 2020 22.47 22.65 21.58 21.84 323,400 -0.46(-2.06%)
Nov 25, 2020 23.18 23.38 22.16 22.30 1,110,700 -1.49(-6.26%)
Nov 24, 2020 23.65 24.21 23.14 23.79 933,387 +0.93(+4.07%)
Nov 23, 2020 21.43 23.08 21.43 22.86 813,829 +1.43(+6.67%)
Nov 20, 2020 21.29 21.83 20.52 21.43 1,090,300 -0.16(-0.74%)
Nov 19, 2020 19.45 21.74 19.45 21.59 1,539,978 +1.43(+7.09%)
Nov 18, 2020 19.62 20.41 19.44 20.16 1,781,815 +0.78(+4.02%)
Nov 17, 2020 17.60 19.40 17.54 19.38 1,374,897 +1.53(+8.57%)
Nov 16, 2020 16.99 17.96 16.90 17.85 838,460 +1.54(+9.44%)
Nov 13, 2020 15.82 16.37 15.79 16.31 386,300 +0.83(+5.40%)
Nov 12, 2020 16.02 16.27 15.26 15.47 1,005,475 -0.88(-5.41%)
Nov 11, 2020 17.50 17.50 16.12 16.36 753,320 -0.85(-4.94%)
Nov 10, 2020 16.98 17.48 16.75 17.21 867,637 +0.40(+2.38%)
Nov 09, 2020 15.75 17.49 15.75 16.81 1,385,424 +2.54(+17.80%)
Nov 06, 2020 15.08 15.33 14.11 14.27 578,500 -0.84(-5.56%)
Nov 05, 2020 13.92 15.17 13.78 15.11 498,077 +1.09(+7.77%)
Nov 04, 2020 14.33 14.33 13.36 14.02 1,026,567 -0.66(-4.50%)
Nov 03, 2020 14.36 14.75 14.15 14.68 466,525 +0.67(+4.82%)
Nov 02, 2020 13.76 14.52 13.73 14.01 580,780 +0.53(+3.89%)
Oct 30, 2020 14.47 14.57 13.28 13.48 1,162,900 -1.03(-7.10%)
Oct 29, 2020 13.69 14.59 13.24 14.51 810,628 +0.83(+6.07%)
Oct 28, 2020 13.89 13.97 13.63 13.68 557,669 -0.75(-5.20%)
Oct 27, 2020 14.65 14.86 14.30 14.43 345,182 -0.24(-1.64%)
Oct 26, 2020 14.74 14.81 13.98 14.67 630,754 -0.51(-3.36%)
Oct 23, 2020 14.98 15.26 14.63 15.18 579,400 +0.31(+2.08%)
Oct 22, 2020 13.87 14.89 13.80 14.87 565,816 +0.99(+7.13%)
Oct 21, 2020 14.00 14.17 13.65 13.88 396,434 -0.04(-0.29%)
Oct 20, 2020 14.05 14.56 13.84 13.92 552,335 +0.05(+0.36%)
Oct 19, 2020 13.98 14.53 13.80 13.87 636,520 -0.09(-0.64%)
Oct 16, 2020 14.42 14.61 13.94 13.96 427,500 -0.49(-3.39%)
Oct 15, 2020 13.74 14.50 13.66 14.45 467,100 +0.43(+3.07%)
Oct 14, 2020 14.23 14.52 13.91 14.02 445,769 -0.23(-1.61%)
Oct 13, 2020 14.62 14.71 14.24 14.25 575,957 -0.61(-4.10%)
Oct 12, 2020 15.65 15.96 14.83 14.86 621,782 -0.54(-3.51%)
Oct 09, 2020 15.35 15.70 14.92 15.40 735,800 +0.12(+0.79%)
Oct 08, 2020 15.37 15.55 14.74 15.28 867,318 +0.27(+1.80%)
Oct 07, 2020 14.71 15.24 14.65 15.01 1,062,387 +0.75(+5.26%)
Oct 06, 2020 15.03 15.10 14.17 14.26 644,063 -0.52(-3.52%)
Oct 05, 2020 14.80 15.10 14.35 14.78 620,053 +0.35(+2.46%)
Oct 02, 2020 13.32 14.49 13.14 14.43 700,900 +0.50(+3.55%)
Oct 01, 2020 13.19 13.93 13.14 13.93 768,860 +0.82(+6.25%)
Sep 30, 2020 13.26 13.79 13.01 13.11 1,078,247 +0.01(+0.08%)
Sep 29, 2020 14.15 14.25 13.04 13.10 1,141,578 -1.05(-7.42%)
Sep 28, 2020 14.26 14.56 13.89 14.15 954,676 +0.12(+0.86%)
Sep 25, 2020 13.91 14.18 13.78 14.03 559,000 -0.06(-0.43%)
Sep 24, 2020 14.20 14.59 13.74 14.09 815,909 -0.21(-1.47%)
Sep 23, 2020 14.90 15.30 14.27 14.30 919,298 -0.30(-2.05%)
Sep 22, 2020 14.44 14.91 14.11 14.60 640,541 +0.38(+2.67%)
Sep 21, 2020 14.28 14.41 13.65 14.22 1,202,981 -0.76(-5.07%)
Sep 18, 2020 14.87 15.22 14.46 14.98 1,705,800 +0.21(+1.42%)
Sep 17, 2020 14.88 15.37 14.58 14.77 1,021,101 -0.31(-2.06%)
Sep 16, 2020 14.55 15.43 14.50 15.08 1,224,101 +0.69(+4.79%)
Sep 15, 2020 14.44 15.00 13.97 14.39 1,342,457 +0.10(+0.70%)
Sep 14, 2020 14.45 14.64 14.01 14.29 1,292,247 -0.14(-0.97%)
Sep 11, 2020 14.31 14.79 14.01 14.43 1,516,400 +0.33(+2.34%)
Sep 10, 2020 13.06 14.29 13.06 14.10 2,894,462 +0.86(+6.50%)
Sep 09, 2020 12.65 13.30 11.54 13.24 2,423,897 +1.07(+8.79%)
Sep 08, 2020 11.68 12.60 11.60 12.17 1,279,741 +0.18(+1.50%)
Sep 04, 2020 11.88 12.08 11.44 11.99 982,100 +0.40(+3.45%)
Sep 03, 2020 11.76 12.33 11.53 11.59 1,097,095 -0.08(-0.69%)
Sep 02, 2020 11.66 12.07 11.30 11.67 1,810,441 +0.12(+1.04%)
Sep 01, 2020 10.87 11.65 10.65 11.55 802,541 +0.49(+4.43%)
Aug 31, 2020 11.59 11.60 10.86 11.06 753,795 -0.60(-5.15%)
Aug 28, 2020 11.24 11.72 11.00 11.66 687,000 +0.53(+4.76%)
Aug 27, 2020 10.60 11.28 10.59 11.13 765,870 +0.66(+6.30%)
Aug 26, 2020 11.01 11.15 10.43 10.47 631,265 -0.54(-4.90%)
Aug 25, 2020 11.12 11.40 10.76 11.01 1,122,450 -0.07(-0.63%)
Aug 24, 2020 10.15 11.08 10.07 11.08 962,398 +1.04(+10.36%)
Aug 21, 2020 10.05 10.19 9.780 10.04 1,489,600 -0.09(-0.89%)
Aug 20, 2020 10.30 10.39 10.02 10.13 900,985 -0.32(-3.06%)
Aug 19, 2020 10.56 10.89 10.44 10.45 739,000 -0.17(-1.60%)
Aug 18, 2020 11.35 11.44 10.38 10.62 1,007,163 -0.93(-8.05%)
Aug 17, 2020 12.22 12.22 11.50 11.55 756,684 -0.68(-5.60%)
Aug 14, 2020 11.83 12.37 11.63 12.23 983,000 +0.29(+2.47%)
Aug 13, 2020 11.46 12.26 11.46 11.94 1,163,871 -0.08(-0.67%)
Aug 12, 2020 12.37 12.37 11.47 12.02 1,572,830 +0.02(+0.17%)
Aug 11, 2020 11.75 12.27 11.75 12.00 1,533,459 +0.74(+6.57%)
Aug 10, 2020 10.78 11.43 10.70 11.26 1,278,962 +0.62(+5.83%)
Aug 07, 2020 9.860 10.78 9.700 10.64 1,314,700 +0.75(+7.58%)
Aug 06, 2020 10.09 10.51 9.830 9.890 1,985,763 -1.02(-9.35%)
Aug 05, 2020 10.11 11.00 10.07 10.91 1,103,831 +1.17(+12.01%)
Aug 04, 2020 9.580 10.01 9.510 9.740 1,688,467 +0.11(+1.14%)
Aug 03, 2020 9.980 10.00 9.300 9.630 1,423,373 -0.26(-2.63%)
Jul 31, 2020 10.88 10.99 9.840 9.890 1,266,200 -0.89(-8.26%)
Jul 30, 2020 11.29 11.43 10.71 10.78 895,269 -0.81(-6.99%)
Jul 29, 2020 11.23 11.76 11.22 11.59 606,505 +0.41(+3.67%)
Jul 28, 2020 11.30 11.55 11.01 11.18 650,625 -0.10(-0.89%)
Jul 27, 2020 11.08 11.35 10.70 11.28 949,449 +0.13(+1.17%)
Jul 24, 2020 11.72 11.96 11.13 11.15 734,300 -0.69(-5.83%)
Jul 23, 2020 11.18 12.22 11.03 11.84 1,615,066 +0.59(+5.24%)
Jul 22, 2020 11.27 11.39 11.04 11.25 625,819 -0.25(-2.17%)
Jul 21, 2020 11.03 11.76 10.86 11.50 1,352,097 +0.72(+6.68%)
Jul 20, 2020 11.37 11.46 10.60 10.78 1,180,105 -0.58(-5.11%)
Jul 17, 2020 12.62 12.72 11.34 11.36 1,848,400 -1.24(-9.84%)
Jul 16, 2020 12.01 12.83 11.77 12.60 1,092,519 +0.35(+2.86%)
Jul 15, 2020 11.68 12.32 11.60 12.25 1,241,083 +1.25(+11.36%)
Jul 14, 2020 11.24 11.41 10.85 11.00 794,630 -0.31(-2.74%)
Jul 13, 2020 11.01 11.65 10.70 11.31 1,531,869 +0.54(+5.01%)
Jul 10, 2020 11.06 11.42 10.73 10.77 1,972,200 -0.37(-3.32%)
Jul 09, 2020 11.87 11.88 11.07 11.14 1,337,298 -0.84(-7.01%)
Jul 08, 2020 11.94 12.34 11.61 11.98 1,101,749 -0.05(-0.42%)
Jul 07, 2020 12.61 12.69 11.81 12.03 1,445,498 -0.90(-6.96%)
Jul 06, 2020 13.34 13.43 12.68 12.93 1,227,696 -0.01(-0.08%)
Jul 02, 2020 13.24 13.52 12.82 12.94 1,320,000 +0.25(+1.97%)
Jul 01, 2020 13.39 13.84 12.26 12.69 2,063,758 -0.60(-4.51%)
Jun 30, 2020 13.07 13.45 12.74 13.29 905,088 +0.01(+0.08%)
Jun 29, 2020 12.02 13.36 11.83 13.28 951,990 +1.61(+13.80%)
Jun 26, 2020 12.46 12.76 11.50 11.67 1,732,800 -0.99(-7.82%)
Jun 25, 2020 12.94 13.34 12.39 12.66 1,399,613 -0.44(-3.36%)
Jun 24, 2020 13.41 13.53 12.56 13.10 1,574,547 -0.61(-4.45%)
Jun 23, 2020 13.71 13.77 12.85 13.71 1,102,196 +0.41(+3.08%)
Jun 22, 2020 12.82 13.37 12.45 13.30 1,066,451 +0.31(+2.39%)
Jun 19, 2020 13.97 14.24 12.76 12.99 1,695,300 -0.76(-5.53%)
Jun 18, 2020 13.65 14.15 13.38 13.75 1,048,130 -0.25(-1.79%)
Jun 17, 2020 15.02 15.02 13.77 14.00 1,393,795 -0.91(-6.10%)
Jun 16, 2020 15.25 15.42 14.16 14.91 1,352,132 +0.81(+5.74%)
Jun 15, 2020 13.50 14.34 13.17 14.10 1,597,885 -0.29(-2.05%)
Jun 12, 2020 15.13 15.74 13.83 14.39 1,679,500 +0.09(+0.66%)
Jun 11, 2020 14.65 15.41 13.98 14.30 2,942,852 -1.96(-12.05%)
Jun 10, 2020 16.83 16.97 16.11 16.26 2,488,568 -1.02(-5.90%)
Jun 09, 2020 17.35 17.48 16.59 17.28 2,108,493 -0.74(-4.11%)
Jun 08, 2020 17.06 18.04 16.84 18.02 1,693,762 +1.32(+7.90%)
Jun 05, 2020 16.97 18.61 16.51 16.70 2,163,000 +1.04(+6.64%)
Jun 04, 2020 14.50 15.68 13.49 15.66 2,733,780 +2.23(+16.60%)
Jun 03, 2020 12.10 13.60 12.10 13.43 2,438,056 +1.56(+13.14%)
Jun 02, 2020 11.52 11.98 11.16 11.87 2,061,005 +0.60(+5.32%)
Jun 01, 2020 10.31 11.81 10.15 11.27 1,560,900 +0.94(+9.10%)
May 29, 2020 10.88 11.11 10.17 10.33 1,604,000 -0.85(-7.60%)
May 28, 2020 11.76 11.94 11.07 11.18 1,346,183 -0.33(-2.87%)
May 27, 2020 11.75 12.08 10.92 11.51 2,426,958 +0.41(+3.69%)
May 26, 2020 10.50 11.45 10.46 11.10 1,495,343 +1.16(+11.67%)
May 22, 2020 10.22 10.28 9.610 9.940 1,729,200 -0.22(-2.17%)
May 21, 2020 8.890 10.32 8.650 10.16 2,218,616 +1.30(+14.67%)
May 20, 2020 9.480 9.670 8.810 8.860 2,032,580 -0.28(-3.06%)
May 19, 2020 9.810 9.810 9.030 9.140 1,459,227 -0.67(-6.83%)
May 18, 2020 9.440 9.980 9.190 9.810 2,451,727 +0.96(+10.85%)
May 15, 2020 8.610 8.930 8.300 8.850 1,861,100 +0.00(+0.00%)
May 14, 2020 8.100 9.090 7.760 8.850 1,788,851 +0.37(+4.36%)
May 13, 2020 8.760 9.010 8.220 8.480 1,544,463 -0.44(-4.93%)
May 12, 2020 9.790 10.13 8.880 8.920 1,102,438 -0.78(-8.04%)
May 11, 2020 10.35 10.46 9.500 9.700 1,213,323 -0.88(-8.32%)
May 08, 2020 10.10 10.72 9.980 10.58 1,434,200 +0.81(+8.29%)
May 07, 2020 9.490 10.32 9.490 9.770 1,252,634 +0.38(+3.99%)
May 06, 2020 9.840 10.12 9.390 9.395 1,627,754 -0.43(-4.33%)
May 05, 2020 10.24 10.92 9.660 9.820 1,402,298 -0.16(-1.60%)
May 04, 2020 9.730 10.55 9.500 9.980 753,373 -0.07(-0.70%)
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.