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

Fossil Group (NQ: FOSL )

1.010 +0.106 (+11.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2021 15.31 15.60 14.04 14.12 896,046 -1.03(-6.80%)
May 27, 2021 13.63 15.36 13.60 15.15 2,173,696 +1.85(+13.91%)
May 26, 2021 12.02 13.72 12.00 13.30 1,888,409 +1.28(+10.65%)
May 25, 2021 12.08 12.48 12.01 12.02 455,151 +0.03(+0.25%)
May 24, 2021 12.24 12.32 11.90 11.99 513,259 -0.12(-0.99%)
May 21, 2021 11.87 12.40 11.62 12.11 559,823 +0.26(+2.19%)
May 20, 2021 13.24 13.50 11.30 11.85 1,331,738 -1.40(-10.57%)
May 19, 2021 13.09 13.51 12.57 13.25 534,904 -0.24(-1.78%)
May 18, 2021 13.50 14.20 13.46 13.49 987,960 -0.12(-0.88%)
May 17, 2021 11.86 13.97 11.86 13.61 1,327,891 +1.45(+11.92%)
May 14, 2021 11.33 12.27 10.91 12.16 990,905 +0.81(+7.14%)
May 13, 2021 10.69 11.55 10.20 11.35 1,398,151 +1.31(+13.05%)
May 12, 2021 11.19 11.26 9.980 10.04 775,453 -1.23(-10.91%)
May 11, 2021 11.12 11.33 10.79 11.27 452,398 -0.25(-2.17%)
May 10, 2021 12.42 12.45 11.51 11.52 541,798 -0.73(-5.96%)
May 07, 2021 12.08 12.35 11.82 12.25 477,087 +0.19(+1.58%)
May 06, 2021 12.49 12.49 11.65 12.06 452,674 -0.13(-1.07%)
May 05, 2021 12.46 12.58 12.05 12.19 386,701 -0.19(-1.53%)
May 04, 2021 12.97 13.01 12.06 12.38 465,851 -0.74(-5.64%)
May 03, 2021 13.06 13.41 12.85 13.12 539,089 +0.22(+1.71%)
Apr 30, 2021 12.41 13.00 12.36 12.90 719,800 +0.19(+1.49%)
Apr 29, 2021 12.70 12.94 12.49 12.71 345,837 +0.12(+0.95%)
Apr 28, 2021 12.46 12.78 12.27 12.59 236,711 +0.01(+0.08%)
Apr 27, 2021 12.49 12.87 12.28 12.58 456,312 +0.28(+2.28%)
Apr 26, 2021 12.33 12.68 12.18 12.30 379,990 -0.33(-2.61%)
Apr 23, 2021 12.62 12.87 12.33 12.63 337,400 +0.28(+2.27%)
Apr 22, 2021 12.29 12.83 11.98 12.35 335,679 -0.01(-0.08%)
Apr 21, 2021 11.54 12.40 11.54 12.36 357,910 +0.56(+4.75%)
Apr 20, 2021 12.72 12.78 11.50 11.80 770,982 -0.84(-6.65%)
Apr 19, 2021 13.21 13.49 12.55 12.64 416,342 -0.58(-4.39%)
Apr 16, 2021 13.45 13.55 12.89 13.22 522,500 -0.03(-0.23%)
Apr 15, 2021 13.58 13.67 12.89 13.25 395,133 -0.17(-1.27%)
Apr 14, 2021 13.63 13.80 13.26 13.42 355,204 -0.20(-1.47%)
Apr 13, 2021 13.79 13.79 12.81 13.62 458,850 -0.16(-1.16%)
Apr 12, 2021 13.08 13.86 13.06 13.78 676,118 +0.78(+6.00%)
Apr 09, 2021 12.79 13.26 12.69 13.00 434,300 +0.24(+1.88%)
Apr 08, 2021 12.42 12.78 12.12 12.76 338,028 +0.35(+2.82%)
Apr 07, 2021 12.59 12.88 12.38 12.41 299,467 -0.45(-3.50%)
Apr 06, 2021 12.73 13.00 12.63 12.86 415,735 +0.16(+1.26%)
Apr 05, 2021 12.47 12.77 12.05 12.70 544,257 +0.22(+1.76%)
Apr 01, 2021 12.86 13.00 12.40 12.48 473,000 +0.08(+0.65%)
Mar 31, 2021 12.39 12.97 12.30 12.40 867,215 -0.08(-0.64%)
Mar 30, 2021 12.02 12.63 11.60 12.48 783,905 +0.49(+4.09%)
Mar 29, 2021 13.33 13.70 11.90 11.99 1,261,929 -1.84(-13.30%)
Mar 26, 2021 12.92 13.84 12.63 13.83 1,000,100 +1.09(+8.56%)
Mar 25, 2021 11.69 13.01 11.46 12.74 870,377 +0.87(+7.33%)
Mar 24, 2021 12.43 13.16 11.82 11.87 1,108,926 -0.42(-3.42%)
Mar 23, 2021 13.04 13.26 12.26 12.29 983,949 -1.07(-8.01%)
Mar 22, 2021 14.07 14.36 13.12 13.36 1,094,657 -1.08(-7.48%)
Mar 19, 2021 14.00 14.72 13.49 14.44 1,731,100 +0.50(+3.59%)
Mar 18, 2021 13.80 14.98 13.71 13.94 922,750 -0.15(-1.06%)
Mar 17, 2021 13.64 14.40 13.36 14.09 679,131 +0.21(+1.51%)
Mar 16, 2021 14.29 14.40 13.76 13.88 805,998 -0.52(-3.61%)
Mar 15, 2021 14.52 14.66 13.70 14.40 1,604,527 -0.11(-0.76%)
Mar 12, 2021 14.66 15.39 14.25 14.51 1,483,500 -0.60(-3.97%)
Mar 11, 2021 18.60 18.98 14.69 15.11 4,329,464 -2.95(-16.33%)
Mar 10, 2021 18.65 19.33 17.41 18.06 826,055 -0.27(-1.47%)
Mar 09, 2021 17.56 18.65 16.95 18.33 658,454 +0.67(+3.79%)
Mar 08, 2021 16.07 17.73 16.07 17.66 802,517 +1.71(+10.72%)
Mar 05, 2021 15.80 16.03 14.65 15.95 466,100 +0.36(+2.31%)
Mar 04, 2021 16.16 16.83 15.30 15.59 651,087 -0.49(-3.05%)
Mar 03, 2021 16.64 17.05 16.08 16.08 472,301 -0.37(-2.25%)
Mar 02, 2021 15.89 16.76 15.80 16.45 577,876 -0.25(-1.50%)
Mar 01, 2021 15.97 17.12 15.54 16.70 644,787 +1.56(+10.30%)
Feb 26, 2021 15.80 16.11 14.81 15.14 838,100 -0.69(-4.36%)
Feb 25, 2021 16.02 16.67 15.22 15.83 714,655 +0.25(+1.60%)
Feb 24, 2021 15.79 16.45 15.04 15.58 779,046 -0.25(-1.58%)
Feb 23, 2021 16.31 16.57 14.73 15.83 836,628 -0.27(-1.68%)
Feb 22, 2021 16.14 16.90 15.82 16.10 533,095 +0.09(+0.56%)
Feb 19, 2021 15.84 16.68 15.69 16.01 536,700 +0.27(+1.72%)
Feb 18, 2021 16.71 16.88 15.17 15.74 754,191 -1.15(-6.81%)
Feb 17, 2021 16.50 17.59 16.15 16.89 586,817 +0.17(+1.02%)
Feb 16, 2021 16.60 17.26 16.18 16.72 500,153 +0.64(+3.98%)
Feb 12, 2021 17.26 17.26 15.84 16.08 364,600 -1.05(-6.13%)
Feb 11, 2021 17.89 18.02 16.63 17.13 576,733 -0.80(-4.46%)
Feb 10, 2021 16.66 18.12 16.18 17.93 1,216,630 +1.68(+10.34%)
Feb 09, 2021 16.39 16.62 15.64 16.25 615,795 -0.18(-1.10%)
Feb 08, 2021 17.28 17.49 16.00 16.43 903,846 -0.83(-4.81%)
Feb 05, 2021 15.62 17.46 15.51 17.26 1,265,200 +1.41(+8.90%)
Feb 04, 2021 15.68 16.35 15.36 15.85 911,607 +0.57(+3.73%)
Feb 03, 2021 13.81 15.52 13.66 15.28 1,331,473 +1.74(+12.85%)
Feb 02, 2021 15.23 15.48 13.36 13.54 1,599,483 -1.67(-10.98%)
Feb 01, 2021 14.46 16.02 12.45 15.21 2,321,793 +0.71(+4.90%)
Jan 29, 2021 16.02 17.98 14.50 14.50 2,365,800 -0.16(-1.09%)
Jan 28, 2021 17.19 19.52 13.55 14.66 5,287,984 -9.00(-38.04%)
Jan 27, 2021 12.74 28.60 12.51 23.66 20,126,636 +11.01(+87.04%)
Jan 26, 2021 11.74 12.66 11.58 12.65 1,450,699 +0.91(+7.75%)
Jan 25, 2021 9.890 12.27 9.550 11.74 2,749,559 +1.87(+18.95%)
Jan 22, 2021 9.320 9.930 9.140 9.870 1,176,900 +0.35(+3.68%)
Jan 21, 2021 9.280 9.650 9.220 9.520 1,097,452 +0.34(+3.70%)
Jan 20, 2021 9.180 9.360 8.840 9.180 1,102,881 +0.07(+0.77%)
Jan 19, 2021 9.850 9.880 9.070 9.110 992,696 -0.72(-7.32%)
Jan 15, 2021 10.18 10.23 9.640 9.830 776,400 -0.47(-4.56%)
Jan 14, 2021 10.05 10.64 10.05 10.30 595,510 +0.34(+3.41%)
Jan 13, 2021 10.46 10.58 9.935 9.960 626,328 -0.63(-5.95%)
Jan 12, 2021 9.840 10.63 9.830 10.59 983,527 +0.78(+7.95%)
Jan 11, 2021 9.550 9.950 9.510 9.810 616,303 +0.01(+0.05%)
Jan 08, 2021 9.820 10.01 9.460 9.805 832,000 +0.04(+0.36%)
Jan 07, 2021 9.530 10.09 9.520 9.770 818,278 +0.03(+0.31%)
Jan 06, 2021 9.050 9.990 8.910 9.740 1,353,282 +0.66(+7.27%)
Jan 05, 2021 8.490 9.300 8.450 9.080 851,137 +0.54(+6.32%)
Jan 04, 2021 8.580 8.760 8.430 8.540 847,619 -0.13(-1.50%)
Dec 31, 2020 8.670 8.670 8.670 1,244,292 -0.04(-0.46%)
Dec 30, 2020 8.880 9.080 8.550 8.710 1,244,292 -0.10(-1.14%)
Dec 29, 2020 9.110 9.230 8.380 8.810 1,277,966 -0.35(-3.82%)
Dec 28, 2020 9.460 9.460 9.110 9.160 812,404 -0.03(-0.33%)
Dec 24, 2020 9.550 9.550 9.150 9.190 477,400 -0.37(-3.87%)
Dec 23, 2020 9.300 9.650 9.190 9.560 1,055,967 +0.38(+4.14%)
Dec 22, 2020 9.500 9.570 9.070 9.180 537,383 -0.14(-1.50%)
Dec 21, 2020 8.890 9.450 8.810 9.320 1,188,304 +0.24(+2.64%)
Dec 18, 2020 9.660 9.740 8.965 9.080 3,497,200 -0.61(-6.30%)
Dec 17, 2020 9.780 9.870 9.250 9.690 1,191,931 -0.09(-0.92%)
Dec 16, 2020 9.630 10.09 9.560 9.780 1,475,050 +0.09(+0.93%)
Dec 15, 2020 9.760 9.970 9.370 9.690 2,355,602 +0.04(+0.41%)
Dec 14, 2020 13.49 13.61 9.640 9.650 6,376,434 -3.64(-27.39%)
Dec 11, 2020 13.24 13.41 12.82 13.29 1,446,800 +0.01(+0.08%)
Dec 10, 2020 12.82 13.37 12.71 13.28 1,436,114 +0.20(+1.53%)
Dec 09, 2020 12.99 13.43 12.66 13.08 1,239,021 +0.13(+1.00%)
Dec 08, 2020 12.13 13.04 12.00 12.95 1,329,890 +0.55(+4.44%)
Dec 07, 2020 11.96 12.68 11.76 12.40 1,412,183 +0.68(+5.80%)
Dec 04, 2020 11.15 11.73 11.05 11.72 941,800 +0.51(+4.55%)
Dec 03, 2020 11.05 11.46 10.89 11.21 836,991 +0.30(+2.75%)
Dec 02, 2020 10.79 11.09 10.60 10.91 835,100 +0.09(+0.79%)
Dec 01, 2020 10.65 11.28 10.52 10.82 982,413 +0.22(+2.12%)
Nov 30, 2020 11.21 11.25 10.48 10.60 905,274 -0.55(-4.93%)
Nov 27, 2020 11.76 11.77 11.01 11.15 585,900 -0.44(-3.80%)
Nov 25, 2020 11.32 11.87 11.15 11.59 759,300 +0.06(+0.52%)
Nov 24, 2020 11.81 12.18 11.42 11.53 1,460,536 -0.05(-0.43%)
Nov 23, 2020 11.19 12.00 10.93 11.58 2,004,704 +0.49(+4.42%)
Nov 20, 2020 11.95 12.20 10.84 11.09 2,393,400 -0.83(-6.96%)
Nov 19, 2020 10.65 12.04 10.38 11.92 2,932,558 +1.24(+11.61%)
Nov 18, 2020 10.65 11.06 10.32 10.68 2,519,611 -0.03(-0.28%)
Nov 17, 2020 8.770 10.82 8.470 10.71 7,542,664 +1.72(+19.13%)
Nov 16, 2020 8.110 9.550 7.760 8.990 7,225,050 +1.22(+15.70%)
Nov 13, 2020 7.560 7.890 7.020 7.770 3,029,500 +0.34(+4.58%)
Nov 12, 2020 7.170 8.240 7.120 7.430 14,760,857 +1.46(+24.46%)
Nov 11, 2020 6.390 6.440 5.910 5.970 3,661,880 -0.32(-5.09%)
Nov 10, 2020 6.500 6.590 6.090 6.290 1,249,590 -0.15(-2.33%)
Nov 09, 2020 6.570 6.960 6.440 6.440 1,207,876 +0.51(+8.60%)
Nov 06, 2020 6.240 6.270 5.890 5.930 752,300 -0.39(-6.17%)
Nov 05, 2020 6.070 6.395 6.000 6.320 876,864 +0.42(+7.12%)
Nov 04, 2020 6.130 6.170 5.800 5.900 836,364 -0.39(-6.20%)
Nov 03, 2020 5.870 6.320 5.780 6.290 821,974 +0.56(+9.77%)
Nov 02, 2020 5.780 5.835 5.630 5.730 633,942 +0.02(+0.35%)
Oct 30, 2020 6.100 6.160 5.650 5.710 870,800 -0.40(-6.55%)
Oct 29, 2020 5.750 6.150 5.710 6.110 856,469 +0.37(+6.45%)
Oct 28, 2020 6.110 6.330 5.650 5.740 1,289,645 -0.66(-10.31%)
Oct 27, 2020 6.270 6.490 6.170 6.400 855,139 +0.16(+2.56%)
Oct 26, 2020 5.940 6.620 5.910 6.240 1,808,420 +0.16(+2.63%)
Oct 23, 2020 6.280 6.400 5.870 6.080 1,198,100 -0.22(-3.49%)
Oct 22, 2020 5.760 6.320 5.690 6.300 1,168,228 +0.53(+9.19%)
Oct 21, 2020 5.680 5.800 5.540 5.770 611,037 +0.06(+1.05%)
Oct 20, 2020 5.680 5.900 5.602 5.710 754,843 +0.09(+1.60%)
Oct 19, 2020 5.700 5.880 5.590 5.620 1,146,403 -0.06(-1.06%)
Oct 16, 2020 5.790 5.970 5.515 5.680 1,072,500 -0.04(-0.70%)
Oct 15, 2020 5.770 5.840 5.480 5.720 1,383,782 -0.16(-2.72%)
Oct 14, 2020 6.090 6.420 5.880 5.880 1,132,312 -0.15(-2.49%)
Oct 13, 2020 6.540 6.570 5.840 6.030 1,893,946 -0.43(-6.66%)
Oct 12, 2020 6.760 6.880 6.440 6.460 1,073,237 -0.27(-4.01%)
Oct 09, 2020 6.440 6.920 6.360 6.730 2,010,900 +0.33(+5.16%)
Oct 08, 2020 7.120 7.220 6.330 6.400 2,415,040 -0.60(-8.57%)
Oct 07, 2020 6.450 7.020 6.330 7.000 2,189,981 +0.69(+10.94%)
Oct 06, 2020 6.500 6.850 6.280 6.310 1,832,450 -0.22(-3.37%)
Oct 05, 2020 5.870 6.610 5.870 6.530 3,321,749 +0.62(+10.49%)
Oct 02, 2020 5.550 5.950 5.510 5.910 629,100 +0.14(+2.43%)
Oct 01, 2020 5.900 5.910 5.695 5.770 907,004 +0.03(+0.52%)
Sep 30, 2020 5.840 6.010 5.690 5.740 1,200,082 -0.04(-0.69%)
Sep 29, 2020 6.200 6.230 5.620 5.780 1,714,204 -0.43(-6.92%)
Sep 28, 2020 6.220 6.420 6.140 6.210 1,040,639 +0.14(+2.31%)
Sep 25, 2020 6.490 6.510 6.000 6.070 1,506,900 -0.49(-7.47%)
Sep 24, 2020 7.110 7.110 6.550 6.560 1,079,679 -0.47(-6.69%)
Sep 23, 2020 7.560 7.600 7.025 7.030 845,294 -0.36(-4.87%)
Sep 22, 2020 7.500 7.690 7.330 7.390 622,577 -0.08(-1.07%)
Sep 21, 2020 7.800 7.910 7.400 7.470 1,283,415 -0.64(-7.89%)
Sep 18, 2020 8.220 8.230 7.860 8.110 1,378,200 -0.03(-0.31%)
Sep 17, 2020 8.340 8.590 7.950 8.135 2,105,008 -0.33(-3.84%)
Sep 16, 2020 7.570 8.810 7.567 8.460 5,255,545 +0.96(+12.80%)
Sep 15, 2020 7.350 7.700 7.340 7.500 1,018,014 +0.19(+2.60%)
Sep 14, 2020 7.220 7.568 7.100 7.310 1,189,417 +0.09(+1.25%)
Sep 11, 2020 7.010 7.250 6.935 7.220 660,800 +0.23(+3.29%)
Sep 10, 2020 7.050 7.320 6.970 6.990 774,051 -0.08(-1.13%)
Sep 09, 2020 6.790 7.140 6.420 7.070 1,054,771 +0.35(+5.21%)
Sep 08, 2020 6.420 6.870 6.340 6.720 1,064,040 +0.09(+1.36%)
Sep 04, 2020 7.000 7.040 6.170 6.630 1,545,800 -0.32(-4.54%)
Sep 03, 2020 6.790 7.140 6.711 6.945 1,569,427 +0.15(+2.13%)
Sep 02, 2020 6.580 6.830 6.440 6.800 1,053,980 +0.25(+3.82%)
Sep 01, 2020 6.380 6.620 6.210 6.550 1,170,041 +0.12(+1.87%)
Aug 31, 2020 6.110 6.450 5.940 6.430 1,607,985 +0.32(+5.24%)
Aug 28, 2020 5.640 6.270 5.582 6.110 1,496,400 +0.53(+9.50%)
Aug 27, 2020 5.580 5.870 5.520 5.580 670,170 +0.01(+0.18%)
Aug 26, 2020 5.880 5.940 5.540 5.570 1,132,821 -0.31(-5.27%)
Aug 25, 2020 5.950 5.950 5.680 5.880 877,609 +0.04(+0.68%)
Aug 24, 2020 5.440 5.900 5.360 5.840 1,180,407 +0.47(+8.75%)
Aug 21, 2020 5.600 5.640 5.300 5.370 1,076,500 -0.25(-4.45%)
Aug 20, 2020 5.210 5.690 5.150 5.620 1,126,522 +0.27(+5.05%)
Aug 19, 2020 5.590 5.660 5.200 5.350 1,434,006 -0.21(-3.78%)
Aug 18, 2020 5.760 5.760 5.320 5.560 1,328,967 -0.16(-2.80%)
Aug 17, 2020 5.490 5.770 5.370 5.720 1,937,123 +0.10(+1.78%)
Aug 14, 2020 5.080 5.930 5.080 5.620 3,387,300 +0.32(+6.04%)
Aug 13, 2020 5.000 5.490 4.770 5.300 4,954,129 +0.66(+14.22%)
Aug 12, 2020 4.800 4.810 4.460 4.640 2,203,100 -0.17(-3.53%)
Aug 11, 2020 4.520 4.900 4.500 4.810 1,948,312 +0.40(+9.07%)
Aug 10, 2020 4.080 4.590 4.020 4.410 1,513,202 +0.39(+9.70%)
Aug 07, 2020 4.010 4.142 3.901 4.020 1,429,300 -0.12(-2.90%)
Aug 06, 2020 3.930 4.150 3.910 4.140 1,944,861 +0.04(+0.98%)
Aug 05, 2020 3.550 4.130 3.520 4.100 3,088,909 +0.64(+18.50%)
Aug 04, 2020 3.370 3.490 3.320 3.460 789,338 +0.11(+3.28%)
Aug 03, 2020 3.350 3.500 3.190 3.350 1,370,159 +0.04(+1.21%)
Jul 31, 2020 3.510 3.540 3.210 3.310 1,549,000 -0.12(-3.50%)
Jul 30, 2020 3.590 3.630 3.420 3.430 1,492,110 -0.19(-5.25%)
Jul 29, 2020 3.660 3.740 3.530 3.620 1,639,041 +0.00(+0.00%)
Jul 28, 2020 3.720 3.810 3.530 3.620 1,154,003 -0.08(-2.16%)
Jul 27, 2020 3.860 3.880 3.700 3.700 1,113,660 -0.17(-4.39%)
Jul 24, 2020 3.990 4.010 3.850 3.870 571,400 -0.10(-2.52%)
Jul 23, 2020 4.000 4.150 3.930 3.970 863,663 -0.02(-0.50%)
Jul 22, 2020 4.060 4.100 3.950 3.990 602,835 -0.11(-2.68%)
Jul 21, 2020 3.960 4.180 3.950 4.100 943,138 +0.20(+5.13%)
Jul 20, 2020 4.100 4.130 3.860 3.900 973,348 -0.23(-5.57%)
Jul 17, 2020 4.310 4.390 4.060 4.130 938,300 -0.15(-3.50%)
Jul 16, 2020 4.450 4.490 4.240 4.280 1,007,399 -0.24(-5.31%)
Jul 15, 2020 4.030 4.620 4.030 4.520 1,837,390 +0.58(+14.72%)
Jul 14, 2020 3.910 4.000 3.800 3.940 865,486 +0.07(+1.81%)
Jul 13, 2020 4.070 4.130 3.820 3.870 1,534,408 -0.13(-3.25%)
Jul 10, 2020 3.820 4.200 3.720 4.000 1,682,400 +0.17(+4.44%)
Jul 09, 2020 4.120 4.120 3.790 3.830 1,032,994 -0.30(-7.26%)
Jul 08, 2020 4.150 4.150 3.580 4.130 2,555,622 -0.02(-0.48%)
Jul 07, 2020 4.260 4.310 4.090 4.150 770,859 -0.16(-3.71%)
Jul 06, 2020 4.490 4.590 4.130 4.310 1,189,623 -0.12(-2.71%)
Jul 02, 2020 4.390 4.640 4.390 4.430 877,200 +0.09(+2.19%)
Jul 01, 2020 4.670 4.810 4.180 4.335 1,187,243 -0.32(-6.77%)
Jun 30, 2020 4.430 4.680 4.310 4.650 996,506 +0.18(+4.03%)
Jun 29, 2020 4.190 4.520 4.130 4.470 1,098,905 +0.30(+7.19%)
Jun 26, 2020 4.370 4.420 3.985 4.170 2,289,400 -0.21(-4.79%)
Jun 25, 2020 4.410 4.530 4.270 4.380 1,134,409 -0.07(-1.57%)
Jun 24, 2020 4.880 4.880 4.390 4.450 1,632,831 -0.45(-9.18%)
Jun 23, 2020 4.930 4.990 4.660 4.900 1,602,950 +0.09(+1.87%)
Jun 22, 2020 5.050 5.200 4.620 4.810 1,933,300 -0.33(-6.33%)
Jun 19, 2020 5.000 5.170 4.810 5.135 3,172,200 +0.21(+4.16%)
Jun 18, 2020 4.730 4.960 4.560 4.930 1,836,245 +0.09(+1.86%)
Jun 17, 2020 5.050 5.110 4.780 4.840 1,590,635 -0.25(-4.91%)
Jun 16, 2020 5.100 5.560 4.980 5.090 2,948,282 +0.32(+6.71%)
Jun 15, 2020 4.520 4.900 4.380 4.770 2,061,865 +0.02(+0.42%)
Jun 12, 2020 4.700 5.180 4.500 4.750 2,623,300 +0.37(+8.45%)
Jun 11, 2020 4.500 4.820 4.360 4.380 2,698,698 -0.68(-13.44%)
Jun 10, 2020 5.380 5.600 4.920 5.060 5,432,757 +0.03(+0.60%)
Jun 09, 2020 7.290 7.500 5.010 5.030 9,696,245 -3.07(-37.90%)
Jun 08, 2020 5.440 8.160 5.400 8.100 10,097,791 +2.85(+54.29%)
Jun 05, 2020 4.550 5.330 4.520 5.250 3,064,000 +0.89(+20.41%)
Jun 04, 2020 3.630 4.590 3.630 4.360 3,478,302 +0.55(+14.44%)
Jun 03, 2020 3.400 3.910 3.380 3.810 2,301,456 +0.38(+11.08%)
Jun 02, 2020 3.150 3.530 3.150 3.430 2,443,652 +0.31(+9.94%)
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.