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

Fossil Group (NQ: FOSL )

0.9672 +0.0454 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 3.320 3.405 3.210 3.290 1,329,240 +0.00(+0.00%)
Mar 30, 2020 3.440 3.480 3.090 3.290 955,978 -0.10(-2.95%)
Mar 27, 2020 3.740 3.870 3.360 3.390 924,000 -0.44(-11.49%)
Mar 26, 2020 3.980 4.170 3.690 3.830 1,099,396 -0.12(-3.04%)
Mar 25, 2020 3.810 4.140 3.630 3.950 1,267,602 +0.21(+5.61%)
Mar 24, 2020 3.840 4.100 3.240 3.740 1,685,761 +0.08(+2.19%)
Mar 23, 2020 4.300 4.400 3.630 3.660 1,497,110 -0.52(-12.44%)
Mar 20, 2020 3.790 4.370 3.650 4.180 7,990,000 +0.43(+11.47%)
Mar 19, 2020 3.120 3.955 3.020 3.750 3,193,119 +0.60(+19.05%)
Mar 18, 2020 2.890 3.290 2.840 3.150 1,714,035 +0.00(+0.00%)
Mar 17, 2020 3.620 3.670 2.900 3.150 2,767,106 -0.40(-11.27%)
Mar 16, 2020 4.110 4.450 3.530 3.550 2,210,470 -0.90(-20.22%)
Mar 13, 2020 4.100 4.670 3.840 4.450 4,046,000 +0.61(+15.89%)
Mar 12, 2020 3.700 4.180 3.540 3.840 3,019,258 -0.08(-2.04%)
Mar 11, 2020 4.030 4.125 3.740 3.920 1,874,149 -0.13(-3.21%)
Mar 10, 2020 4.960 5.040 3.970 4.050 2,023,596 -0.80(-16.49%)
Mar 09, 2020 4.740 5.100 4.630 4.850 1,912,138 -0.07(-1.42%)
Mar 06, 2020 4.550 5.000 4.410 4.920 1,843,600 +0.34(+7.42%)
Mar 05, 2020 4.580 4.680 4.320 4.580 1,272,564 -0.13(-2.76%)
Mar 04, 2020 4.580 4.740 4.410 4.710 1,265,805 +0.21(+4.55%)
Mar 03, 2020 4.350 4.750 4.270 4.505 2,171,022 +0.24(+5.50%)
Mar 02, 2020 4.560 4.590 4.190 4.270 1,878,099 -0.32(-6.97%)
Feb 28, 2020 4.110 4.680 3.990 4.590 3,032,100 +0.31(+7.24%)
Feb 27, 2020 4.190 4.440 3.860 4.280 2,058,987 +0.11(+2.64%)
Feb 26, 2020 4.620 5.000 4.070 4.170 4,968,124 -1.14(-21.47%)
Feb 25, 2020 5.540 5.540 5.120 5.310 4,036,875 -0.15(-2.75%)
Feb 24, 2020 5.790 5.840 5.140 5.460 2,734,758 -0.54(-9.08%)
Feb 21, 2020 6.280 6.320 5.950 6.005 1,242,700 -0.29(-4.68%)
Feb 20, 2020 5.920 6.300 5.920 6.300 941,123 +0.35(+5.88%)
Feb 19, 2020 6.120 6.150 5.780 5.950 1,502,295 -0.17(-2.70%)
Feb 18, 2020 6.270 6.450 5.960 6.115 1,783,977 -0.29(-4.45%)
Feb 14, 2020 6.580 6.580 6.290 6.400 943,600 -0.18(-2.74%)
Feb 13, 2020 6.620 6.720 6.340 6.580 842,083 -0.10(-1.50%)
Feb 12, 2020 6.390 6.870 6.360 6.680 1,125,182 +0.37(+5.86%)
Feb 11, 2020 6.300 6.480 6.150 6.310 1,118,990 +0.03(+0.48%)
Feb 10, 2020 6.620 6.620 6.105 6.280 1,722,316 -0.38(-5.71%)
Feb 07, 2020 6.700 6.830 5.910 6.660 2,122,600 -0.13(-1.91%)
Feb 06, 2020 7.190 7.220 6.780 6.790 1,236,729 -0.30(-4.23%)
Feb 05, 2020 7.190 7.325 6.990 7.090 1,635,128 +0.00(+0.00%)
Feb 04, 2020 7.000 7.150 6.894 7.090 1,297,394 +0.29(+4.26%)
Feb 03, 2020 6.710 6.940 6.710 6.800 1,036,295 +0.07(+1.04%)
Jan 31, 2020 7.150 7.190 6.550 6.730 1,597,400 -0.48(-6.66%)
Jan 30, 2020 7.320 7.380 7.110 7.210 1,355,115 -0.15(-2.04%)
Jan 29, 2020 7.520 7.670 7.320 7.360 882,554 -0.09(-1.21%)
Jan 28, 2020 7.890 7.950 7.425 7.450 950,636 -0.33(-4.24%)
Jan 27, 2020 8.000 8.070 7.755 7.780 777,142 -0.39(-4.77%)
Jan 24, 2020 8.360 8.440 8.040 8.170 691,100 -0.15(-1.86%)
Jan 23, 2020 8.380 8.440 8.170 8.325 1,014,399 -0.11(-1.25%)
Jan 22, 2020 8.490 8.490 8.250 8.430 846,323 +0.09(+1.08%)
Jan 21, 2020 8.260 8.350 8.150 8.340 1,184,186 +0.03(+0.30%)
Jan 17, 2020 8.180 8.480 8.100 8.315 965,800 +0.21(+2.65%)
Jan 16, 2020 7.910 8.373 7.845 8.100 1,129,580 +0.30(+3.85%)
Jan 15, 2020 7.890 8.000 7.710 7.800 789,406 -0.12(-1.52%)
Jan 14, 2020 7.290 7.940 7.190 7.920 1,685,061 +0.68(+9.39%)
Jan 13, 2020 7.270 7.330 6.880 7.240 1,918,936 -0.02(-0.28%)
Jan 10, 2020 7.760 7.760 7.230 7.260 1,153,900 -0.48(-6.20%)
Jan 09, 2020 7.970 8.000 7.470 7.740 1,232,416 -0.23(-2.89%)
Jan 08, 2020 7.920 8.040 7.850 7.970 675,380 +0.03(+0.38%)
Jan 07, 2020 7.840 8.020 7.720 7.940 690,315 +0.13(+1.66%)
Jan 06, 2020 7.700 7.890 7.511 7.810 774,949 +0.01(+0.13%)
Jan 03, 2020 7.800 8.000 7.770 7.800 927,700 -0.16(-2.01%)
Jan 02, 2020 7.980 8.000 7.720 7.960 838,008 +0.08(+1.02%)
Dec 31, 2019 7.620 7.900 7.560 7.880 692,000 +0.25(+3.28%)
Dec 30, 2019 7.760 7.850 7.580 7.630 891,388 -0.11(-1.42%)
Dec 27, 2019 7.690 7.780 7.600 7.740 885,000 +0.05(+0.65%)
Dec 26, 2019 7.640 7.700 7.520 7.690 606,006 +0.06(+0.79%)
Dec 24, 2019 7.750 7.850 7.430 7.630 475,800 -0.12(-1.55%)
Dec 23, 2019 7.730 7.855 7.570 7.750 1,249,849 +0.07(+0.91%)
Dec 20, 2019 7.830 7.970 7.605 7.680 2,698,100 -0.14(-1.79%)
Dec 19, 2019 7.830 7.970 7.650 7.820 1,428,598 +0.00(+0.00%)
Dec 18, 2019 7.540 8.025 7.540 7.820 1,437,952 +0.29(+3.85%)
Dec 17, 2019 7.670 7.705 7.490 7.530 1,130,034 -0.12(-1.57%)
Dec 16, 2019 7.590 7.930 7.535 7.650 1,473,201 +0.10(+1.32%)
Dec 13, 2019 7.760 7.760 7.470 7.550 1,646,600 -0.21(-2.71%)
Dec 12, 2019 7.460 7.790 7.370 7.760 1,944,733 +0.39(+5.29%)
Dec 11, 2019 7.560 7.640 7.360 7.370 946,916 -0.14(-1.86%)
Dec 10, 2019 7.650 7.720 7.370 7.510 1,013,732 -0.13(-1.70%)
Dec 09, 2019 7.340 7.725 7.335 7.640 1,675,839 +0.26(+3.52%)
Dec 06, 2019 7.190 7.430 7.185 7.380 1,411,100 +0.27(+3.80%)
Dec 05, 2019 6.940 7.160 6.910 7.110 1,263,894 +0.24(+3.42%)
Dec 04, 2019 7.190 7.240 6.870 6.875 1,401,415 -0.26(-3.71%)
Dec 03, 2019 7.180 7.270 7.010 7.140 1,274,760 -0.19(-2.59%)
Dec 02, 2019 7.430 7.590 7.220 7.330 1,809,538 -0.16(-2.14%)
Nov 29, 2019 7.520 7.600 7.395 7.490 714,900 -0.06(-0.79%)
Nov 27, 2019 7.300 7.630 7.270 7.550 1,193,900 +0.27(+3.71%)
Nov 26, 2019 7.360 7.475 7.240 7.280 1,152,586 -0.15(-2.02%)
Nov 25, 2019 7.210 7.520 7.135 7.430 1,597,182 +0.25(+3.48%)
Nov 22, 2019 6.980 7.240 6.835 7.180 1,604,900 +0.22(+3.16%)
Nov 21, 2019 7.240 7.420 6.890 6.960 2,207,594 -0.03(-0.43%)
Nov 20, 2019 7.200 7.200 6.830 6.990 1,632,043 -0.32(-4.38%)
Nov 19, 2019 7.300 7.560 7.080 7.310 1,524,393 +0.00(+0.00%)
Nov 18, 2019 7.860 7.860 7.240 7.310 1,497,089 -0.58(-7.35%)
Nov 15, 2019 7.850 8.070 7.670 7.890 1,016,100 +0.07(+0.90%)
Nov 14, 2019 7.840 7.930 7.690 7.820 1,263,953 -0.11(-1.39%)
Nov 13, 2019 7.890 8.190 7.780 7.930 1,645,979 +0.06(+0.76%)
Nov 12, 2019 8.110 8.200 7.850 7.870 2,394,910 -0.34(-4.14%)
Nov 11, 2019 8.670 8.860 8.110 8.210 2,976,829 -0.72(-8.06%)
Nov 08, 2019 9.960 10.00 8.920 8.930 3,074,300 -0.98(-9.89%)
Nov 07, 2019 9.550 10.71 9.350 9.910 5,960,132 -2.65(-21.10%)
Nov 06, 2019 12.93 12.94 11.84 12.56 1,697,010 -0.37(-2.86%)
Nov 05, 2019 11.90 13.08 11.84 12.93 2,139,429 +1.17(+9.95%)
Nov 04, 2019 11.16 11.77 11.14 11.76 1,185,946 +0.73(+6.62%)
Nov 01, 2019 11.00 11.22 10.83 11.03 1,156,000 +0.15(+1.38%)
Oct 31, 2019 10.99 11.00 10.43 10.88 647,536 -0.11(-1.00%)
Oct 30, 2019 11.58 11.71 10.89 10.99 760,941 -0.57(-4.93%)
Oct 29, 2019 11.46 11.62 11.18 11.56 433,842 +0.09(+0.78%)
Oct 28, 2019 11.31 11.68 11.21 11.47 894,766 +0.27(+2.41%)
Oct 25, 2019 11.05 11.84 11.01 11.20 443,300 +0.09(+0.81%)
Oct 24, 2019 12.13 12.13 11.11 11.11 702,530 -0.99(-8.18%)
Oct 23, 2019 12.28 12.38 12.08 12.10 794,882 -0.23(-1.87%)
Oct 22, 2019 11.86 12.37 11.67 12.33 904,748 +0.54(+4.58%)
Oct 21, 2019 11.21 11.91 11.16 11.79 996,108 +0.72(+6.50%)
Oct 18, 2019 11.13 11.22 10.96 11.07 673,600 -0.31(-2.72%)
Oct 17, 2019 11.48 11.81 11.15 11.38 1,624,978 -0.03(-0.26%)
Oct 16, 2019 11.01 11.48 10.99 11.41 752,057 +0.44(+4.01%)
Oct 15, 2019 10.99 11.09 10.82 10.97 522,354 -0.03(-0.27%)
Oct 14, 2019 11.06 11.08 10.78 11.00 837,664 -0.12(-1.12%)
Oct 11, 2019 10.83 11.48 10.76 11.12 1,042,300 +0.53(+4.95%)
Oct 10, 2019 10.73 11.04 10.48 10.60 703,219 -0.06(-0.56%)
Oct 09, 2019 10.77 10.77 10.42 10.66 1,202,193 +0.09(+0.85%)
Oct 08, 2019 11.16 11.20 10.39 10.57 1,545,728 -0.71(-6.29%)
Oct 07, 2019 11.24 11.66 11.18 11.28 812,351 -0.04(-0.35%)
Oct 04, 2019 11.35 11.57 11.13 11.32 1,125,800 -0.03(-0.26%)
Oct 03, 2019 11.20 11.36 10.90 11.35 971,849 +0.12(+1.07%)
Oct 02, 2019 12.00 12.04 11.13 11.23 1,565,088 -0.93(-7.65%)
Oct 01, 2019 12.55 12.71 12.12 12.16 1,123,853 -0.35(-2.80%)
Sep 30, 2019 12.47 12.59 12.00 12.51 1,285,857 +0.22(+1.79%)
Sep 27, 2019 11.81 12.36 11.81 12.29 1,049,000 +0.32(+2.67%)
Sep 26, 2019 11.99 12.03 11.60 11.97 874,047 +0.00(+0.00%)
Sep 25, 2019 11.62 12.02 11.57 11.97 996,738 +0.35(+3.01%)
Sep 24, 2019 12.17 12.25 11.51 11.62 995,869 -0.50(-4.09%)
Sep 23, 2019 12.21 12.42 12.01 12.12 874,372 -0.22(-1.82%)
Sep 20, 2019 12.14 12.76 12.11 12.34 1,592,100 +0.13(+1.06%)
Sep 19, 2019 12.12 12.27 11.73 12.21 1,382,348 +0.21(+1.75%)
Sep 18, 2019 12.38 12.44 11.64 12.00 1,297,458 -0.51(-4.08%)
Sep 17, 2019 12.92 12.92 12.47 12.51 1,035,429 -0.50(-3.84%)
Sep 16, 2019 12.95 13.47 12.86 13.01 2,374,929 -0.12(-0.91%)
Sep 13, 2019 13.47 13.81 12.99 13.13 936,200 -0.26(-1.94%)
Sep 12, 2019 13.65 13.87 13.16 13.39 1,459,602 -0.26(-1.90%)
Sep 11, 2019 13.90 14.12 13.35 13.65 1,819,515 -0.15(-1.09%)
Sep 10, 2019 13.72 13.97 13.57 13.80 1,347,520 +0.05(+0.36%)
Sep 09, 2019 13.77 13.99 13.51 13.75 1,460,458 +0.02(+0.15%)
Sep 06, 2019 13.69 13.91 13.39 13.73 1,339,300 +0.16(+1.18%)
Sep 05, 2019 13.51 13.75 13.31 13.57 3,620,292 +0.39(+2.96%)
Sep 04, 2019 12.55 13.39 12.51 13.18 2,137,650 +0.76(+6.12%)
Sep 03, 2019 12.71 12.88 12.31 12.42 1,419,604 -0.38(-2.97%)
Aug 30, 2019 12.69 13.12 12.63 12.80 1,381,700 +0.20(+1.59%)
Aug 29, 2019 12.18 12.80 12.09 12.60 1,249,863 +0.58(+4.83%)
Aug 28, 2019 11.83 12.13 11.66 12.02 1,463,133 +0.02(+0.17%)
Aug 27, 2019 11.58 12.23 11.47 12.00 1,882,904 +0.51(+4.44%)
Aug 26, 2019 10.80 11.67 10.73 11.49 2,851,542 +1.09(+10.48%)
Aug 23, 2019 10.39 10.50 10.12 10.40 1,673,200 -0.15(-1.42%)
Aug 22, 2019 9.780 10.60 9.780 10.55 1,503,233 +0.71(+7.22%)
Aug 21, 2019 9.940 9.940 9.690 9.840 1,418,323 +0.10(+1.03%)
Aug 20, 2019 9.740 9.830 9.480 9.740 875,791 -0.05(-0.51%)
Aug 19, 2019 9.520 9.870 9.510 9.790 892,944 +0.37(+3.93%)
Aug 16, 2019 9.230 9.515 9.090 9.420 888,500 +0.31(+3.40%)
Aug 15, 2019 9.720 9.745 9.000 9.110 1,838,612 -0.62(-6.37%)
Aug 14, 2019 9.680 9.800 9.520 9.730 1,164,727 -0.25(-2.51%)
Aug 13, 2019 9.740 10.35 9.650 9.980 908,475 +0.23(+2.36%)
Aug 12, 2019 10.39 10.39 9.490 9.750 2,041,267 -0.67(-6.43%)
Aug 09, 2019 11.13 11.13 10.16 10.42 1,971,600 -0.71(-6.38%)
Aug 08, 2019 9.730 11.21 9.730 11.13 3,206,410 +0.73(+7.02%)
Aug 07, 2019 10.02 10.48 10.00 10.40 2,298,046 +0.20(+1.96%)
Aug 06, 2019 9.930 10.24 9.730 10.20 1,123,311 +0.41(+4.19%)
Aug 05, 2019 9.680 10.04 9.400 9.790 1,728,276 -0.12(-1.21%)
Aug 02, 2019 10.40 10.43 9.850 9.910 1,268,600 -0.29(-2.84%)
Aug 01, 2019 11.02 11.06 10.13 10.20 2,890,253 -0.84(-7.61%)
Jul 31, 2019 10.90 11.15 10.66 11.04 1,479,205 +0.20(+1.85%)
Jul 30, 2019 10.66 10.86 10.52 10.84 778,789 +0.06(+0.56%)
Jul 29, 2019 10.55 10.87 10.55 10.78 1,123,502 +0.22(+2.08%)
Jul 26, 2019 10.51 10.71 10.42 10.56 951,700 +0.05(+0.48%)
Jul 25, 2019 10.41 10.89 10.40 10.51 901,810 +0.13(+1.25%)
Jul 24, 2019 10.10 10.39 10.02 10.38 1,226,523 +0.32(+3.18%)
Jul 23, 2019 10.41 10.53 10.04 10.06 1,016,796 -0.28(-2.71%)
Jul 22, 2019 10.67 10.74 10.15 10.34 1,030,875 -0.27(-2.54%)
Jul 19, 2019 10.56 10.73 10.46 10.61 606,700 +0.05(+0.47%)
Jul 18, 2019 10.97 11.03 10.54 10.56 790,340 -0.47(-4.26%)
Jul 17, 2019 11.28 11.34 10.85 11.03 805,540 -0.32(-2.82%)
Jul 16, 2019 11.34 11.52 11.24 11.35 502,770 +0.04(+0.35%)
Jul 15, 2019 11.51 11.60 11.11 11.31 649,129 -0.17(-1.48%)
Jul 12, 2019 11.03 11.66 11.03 11.48 853,200 +0.44(+3.99%)
Jul 11, 2019 10.99 11.13 10.78 11.04 688,951 +0.11(+1.01%)
Jul 10, 2019 11.00 11.09 10.80 10.93 695,651 +0.06(+0.55%)
Jul 09, 2019 10.92 10.98 10.73 10.87 892,023 -0.09(-0.82%)
Jul 08, 2019 10.85 11.17 10.74 10.96 629,216 +0.02(+0.18%)
Jul 05, 2019 10.51 10.96 10.46 10.94 664,600 +0.40(+3.80%)
Jul 03, 2019 10.70 10.75 10.50 10.54 466,900 -0.12(-1.13%)
Jul 02, 2019 10.91 10.94 10.47 10.66 867,692 -0.29(-2.65%)
Jul 01, 2019 11.70 11.93 10.76 10.95 1,005,649 -0.55(-4.78%)
Jun 28, 2019 11.54 11.68 11.22 11.50 1,434,600 -0.04(-0.35%)
Jun 27, 2019 11.32 11.54 11.10 11.54 722,265 +0.46(+4.15%)
Jun 26, 2019 11.25 11.61 11.04 11.08 972,500 -0.03(-0.27%)
Jun 25, 2019 11.28 11.30 10.87 11.11 983,680 -0.18(-1.59%)
Jun 24, 2019 10.97 11.70 10.89 11.29 1,462,731 +0.27(+2.45%)
Jun 21, 2019 10.83 11.04 10.66 11.02 1,508,900 +0.16(+1.47%)
Jun 20, 2019 10.85 11.15 10.68 10.86 792,376 +0.29(+2.74%)
Jun 19, 2019 10.71 10.72 10.41 10.57 597,888 -0.06(-0.56%)
Jun 18, 2019 10.47 11.08 10.47 10.63 934,077 +0.19(+1.82%)
Jun 17, 2019 10.20 10.69 10.05 10.44 857,836 +0.24(+2.35%)
Jun 14, 2019 10.69 10.69 10.20 10.20 698,500 -0.49(-4.58%)
Jun 13, 2019 10.68 10.87 10.48 10.69 904,454 +0.10(+0.94%)
Jun 12, 2019 10.92 10.97 10.51 10.59 587,230 -0.38(-3.46%)
Jun 11, 2019 11.01 11.26 10.91 10.97 646,511 +0.08(+0.73%)
Jun 10, 2019 11.20 11.41 10.86 10.89 567,989 -0.22(-1.98%)
Jun 07, 2019 10.79 11.24 10.57 11.11 778,800 +0.41(+3.83%)
Jun 06, 2019 11.22 11.24 10.37 10.70 1,315,346 -0.49(-4.38%)
Jun 05, 2019 11.61 11.61 10.90 11.19 1,219,429 -0.33(-2.86%)
Jun 04, 2019 10.70 11.60 10.52 11.52 1,932,896 +1.27(+12.39%)
Jun 03, 2019 9.790 10.26 9.780 10.25 1,727,532 +0.46(+4.70%)
May 31, 2019 9.650 9.915 9.460 9.790 1,791,800 -0.10(-1.01%)
May 30, 2019 10.12 10.55 9.870 9.890 1,362,094 -0.27(-2.66%)
May 29, 2019 10.50 10.53 10.04 10.16 1,749,880 -0.55(-5.14%)
May 28, 2019 11.23 11.34 10.69 10.71 1,234,554 -0.54(-4.80%)
May 24, 2019 11.20 11.46 11.04 11.25 1,013,000 +0.15(+1.35%)
May 23, 2019 11.06 11.38 10.81 11.10 1,284,429 -0.12(-1.07%)
May 22, 2019 12.42 12.62 11.15 11.22 1,843,121 -1.34(-10.67%)
May 21, 2019 12.47 12.59 12.29 12.56 793,317 +0.10(+0.80%)
May 20, 2019 12.75 12.77 12.41 12.46 1,022,837 -0.36(-2.81%)
May 17, 2019 13.26 13.40 12.80 12.82 1,151,300 -0.53(-3.97%)
May 16, 2019 13.62 13.71 13.29 13.35 834,492 -0.24(-1.77%)
May 15, 2019 13.60 13.80 13.41 13.59 937,237 -0.11(-0.80%)
May 14, 2019 13.61 13.79 13.13 13.70 1,143,062 +0.17(+1.26%)
May 13, 2019 14.08 14.21 13.46 13.53 1,622,169 -0.92(-6.37%)
May 10, 2019 14.51 14.57 14.07 14.45 2,327,800 -0.06(-0.41%)
May 09, 2019 13.50 14.91 13.11 14.51 5,129,014 +0.51(+3.64%)
May 08, 2019 12.28 13.03 12.24 14.00 3,706,823 +1.60(+12.90%)
May 07, 2019 13.45 13.55 12.34 12.40 2,920,690 -1.16(-8.55%)
May 06, 2019 13.16 13.75 13.09 13.56 2,233,108 +0.07(+0.52%)
May 03, 2019 13.07 13.60 13.07 13.49 1,394,700 +0.50(+3.81%)
May 02, 2019 12.93 13.02 12.78 12.99 902,210 +0.12(+0.97%)
May 01, 2019 13.10 13.22 12.82 12.87 1,404,942 -0.20(-1.53%)
Apr 30, 2019 13.63 13.63 13.05 13.07 1,148,293 -0.51(-3.76%)
Apr 29, 2019 13.13 13.84 13.09 13.58 1,477,084 +0.43(+3.27%)
Apr 26, 2019 13.36 13.49 13.03 13.15 803,700 -0.23(-1.72%)
Apr 25, 2019 13.41 13.69 13.21 13.38 1,656,841 -0.11(-0.82%)
Apr 24, 2019 12.99 13.66 12.87 13.49 1,612,813 +0.51(+3.93%)
Apr 23, 2019 12.90 13.22 12.60 12.98 1,682,660 +0.10(+0.78%)
Apr 22, 2019 13.00 13.41 12.83 12.88 1,978,461 -0.19(-1.45%)
Apr 18, 2019 13.04 13.21 12.70 13.07 1,356,200 +0.00(+0.00%)
Apr 17, 2019 13.19 13.39 12.93 13.07 992,056 -0.04(-0.31%)
Apr 16, 2019 13.11 13.28 12.92 13.11 817,417 +0.07(+0.54%)
Apr 15, 2019 13.28 13.40 12.79 13.04 1,230,893 -0.21(-1.58%)
Apr 12, 2019 13.25 13.56 13.00 13.25 1,093,900 +0.03(+0.23%)
Apr 11, 2019 13.37 13.66 13.10 13.22 1,167,571 -0.14(-1.05%)
Apr 10, 2019 13.73 13.95 12.75 13.36 2,325,611 -0.29(-2.12%)
Apr 09, 2019 13.60 13.78 13.38 13.65 1,131,271 +0.05(+0.37%)
Apr 08, 2019 13.70 13.79 13.45 13.60 1,119,066 -0.14(-1.02%)
Apr 05, 2019 14.60 14.78 13.66 13.74 1,704,400 -0.79(-5.44%)
Apr 04, 2019 14.20 14.56 13.98 14.53 1,354,572 +0.31(+2.18%)
Apr 03, 2019 14.07 14.26 13.84 14.22 1,300,741 +0.32(+2.30%)
Apr 02, 2019 13.96 14.02 13.56 13.90 892,431 -0.06(-0.43%)
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.