Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.95 14.32 13.95 14.20 5,557,403 +0.28(+2.01%)
Sep 29, 2020 14.24 14.24 13.81 13.92 4,049,639 -0.32(-2.22%)
Sep 28, 2020 14.26 14.40 14.09 14.24 4,193,788 +0.25(+1.81%)
Sep 25, 2020 13.94 14.07 13.70 13.98 6,882,823 -0.06(-0.45%)
Sep 24, 2020 14.34 14.34 13.79 14.05 3,884,553 -0.38(-2.63%)
Sep 23, 2020 14.29 14.65 14.26 14.43 6,688,025 +0.32(+2.30%)
Sep 22, 2020 13.83 14.14 13.81 14.10 3,531,588 +0.32(+2.29%)
Sep 21, 2020 13.84 13.92 13.64 13.79 5,718,744 -0.34(-2.42%)
Sep 18, 2020 14.22 14.31 13.98 14.13 15,657,047 -0.12(-0.82%)
Sep 17, 2020 14.37 14.51 14.02 14.25 6,688,827 -0.37(-2.53%)
Sep 16, 2020 14.25 14.82 14.20 14.62 7,312,424 +0.45(+3.18%)
Sep 15, 2020 14.35 14.53 14.05 14.16 7,545,423 -0.06(-0.44%)
Sep 14, 2020 14.02 14.28 13.88 14.23 4,588,560 +0.35(+2.53%)
Sep 11, 2020 13.95 14.00 13.70 13.88 4,387,500 +0.10(+0.72%)
Sep 10, 2020 13.99 14.11 13.72 13.78 2,916,527 -0.09(-0.65%)
Sep 09, 2020 14.01 14.01 13.65 13.87 3,406,617 -0.13(-0.90%)
Sep 08, 2020 13.75 14.15 13.70 13.99 4,624,458 +0.10(+0.71%)
Sep 04, 2020 14.16 14.25 13.74 13.89 6,080,810 -0.09(-0.64%)
Sep 03, 2020 14.37 14.56 13.90 13.98 4,204,984 -0.37(-2.58%)
Sep 02, 2020 14.16 14.42 14.05 14.35 5,389,891 +0.34(+2.45%)
Sep 01, 2020 13.74 14.07 13.64 14.01 5,216,302 +0.23(+1.64%)
Aug 31, 2020 14.16 14.16 13.70 13.79 5,437,211 -0.39(-2.74%)
Aug 28, 2020 14.25 14.33 13.94 14.17 3,435,865 -0.01(-0.06%)
Aug 27, 2020 14.19 14.43 14.14 14.18 3,704,674 +0.14(+1.03%)
Aug 26, 2020 14.31 14.42 14.03 14.04 5,217,941 -0.40(-2.75%)
Aug 25, 2020 14.59 14.68 14.29 14.43 5,010,396 -0.03(-0.19%)
Aug 24, 2020 14.17 14.48 14.08 14.46 5,463,533 +0.32(+2.30%)
Aug 21, 2020 14.19 14.37 13.98 14.14 3,897,929 +0.03(+0.19%)
Aug 20, 2020 14.16 14.29 14.02 14.11 3,444,985 -0.12(-0.82%)
Aug 19, 2020 14.16 14.52 14.12 14.23 5,274,439 +0.02(+0.13%)
Aug 18, 2020 14.22 14.32 13.94 14.21 4,206,445 -0.07(-0.51%)
Aug 17, 2020 14.23 14.34 14.06 14.28 4,670,104 +0.06(+0.44%)
Aug 14, 2020 14.05 14.33 13.93 14.22 3,440,857 +0.15(+1.09%)
Aug 13, 2020 14.30 14.31 13.93 14.07 6,104,674 -0.33(-2.32%)
Aug 12, 2020 14.53 14.59 14.10 14.40 6,110,962 +0.02(+0.13%)
Aug 11, 2020 14.93 15.10 14.34 14.38 7,525,824 +0.15(+1.08%)
Aug 10, 2020 13.52 14.45 13.46 14.23 11,614,707 +0.80(+5.98%)
Aug 07, 2020 12.74 13.43 12.64 13.42 7,842,802 +0.69(+5.40%)
Aug 06, 2020 13.20 13.25 12.71 12.74 7,444,880 -0.42(-3.19%)
Aug 05, 2020 12.81 13.19 12.81 13.16 5,368,480 +0.43(+3.37%)
Aug 04, 2020 12.76 13.04 12.62 12.73 6,798,210 -0.05(-0.42%)
Aug 03, 2020 12.70 12.96 12.60 12.78 9,065,697 +0.17(+1.34%)
Jul 31, 2020 12.85 13.00 12.37 12.61 22,388,272 -0.12(-0.91%)
Jul 30, 2020 13.43 13.92 12.51 12.73 18,755,388 -0.34(-2.60%)
Jul 29, 2020 12.77 13.18 12.71 13.07 6,791,649 +0.38(+3.03%)
Jul 28, 2020 12.58 12.91 12.52 12.68 6,639,208 +0.04(+0.35%)
Jul 27, 2020 12.46 12.69 12.40 12.64 6,138,670 +0.17(+1.36%)
Jul 24, 2020 12.59 12.76 12.46 12.47 5,807,881 -0.10(-0.78%)
Jul 23, 2020 12.51 12.80 12.45 12.57 5,948,505 +0.03(+0.21%)
Jul 22, 2020 12.41 12.69 12.31 12.54 5,880,908 +0.15(+1.22%)
Jul 21, 2020 12.50 12.74 12.34 12.39 5,917,909 -0.09(-0.72%)
Jul 20, 2020 12.51 12.61 12.22 12.48 6,872,904 -0.04(-0.29%)
Jul 17, 2020 12.80 12.80 12.41 12.51 7,738,277 -0.21(-1.68%)
Jul 16, 2020 12.64 12.92 12.45 12.73 8,146,456 -0.07(-0.56%)
Jul 15, 2020 11.83 12.96 11.76 12.80 30,123,566 +1.60(+14.26%)
Jul 14, 2020 11.14 11.23 10.47 11.20 25,199,610 +0.97(+9.51%)
Jul 13, 2020 10.25 10.42 9.863 10.23 6,305,126 +0.03(+0.26%)
Jul 10, 2020 9.694 10.22 9.685 10.20 6,534,846 +0.59(+6.13%)
Jul 09, 2020 10.11 10.15 9.569 9.613 9,215,144 -0.54(-5.28%)
Jul 08, 2020 9.953 10.18 9.765 10.15 6,935,346 +0.20(+1.97%)
Jul 07, 2020 10.02 10.14 9.908 9.953 7,107,827 -0.21(-2.02%)
Jul 06, 2020 10.49 10.54 10.02 10.16 9,101,446 -0.07(-0.70%)
Jul 02, 2020 10.15 10.60 10.11 10.23 8,530,445 +0.36(+3.62%)
Jul 01, 2020 10.10 10.27 9.854 9.872 8,615,614 -0.21(-2.04%)
Jun 30, 2020 9.971 10.29 9.837 10.08 8,969,049 +0.12(+1.26%)
Jun 29, 2020 9.417 10.01 9.372 9.953 6,469,830 +0.62(+6.60%)
Jun 26, 2020 9.506 9.640 9.172 9.337 12,446,019 -0.27(-2.79%)
Jun 25, 2020 9.462 9.622 9.319 9.605 5,529,293 +0.04(+0.47%)
Jun 24, 2020 9.872 9.890 9.413 9.560 8,615,661 -0.50(-4.97%)
Jun 23, 2020 10.21 10.33 9.935 10.06 7,436,930 +0.04(+0.36%)
Jun 22, 2020 10.04 10.18 9.881 10.02 7,757,035 -0.11(-1.06%)
Jun 19, 2020 10.73 10.84 10.10 10.13 15,658,492 -0.41(-3.89%)
Jun 18, 2020 10.43 10.73 10.31 10.54 5,300,957 -0.04(-0.34%)
Jun 17, 2020 10.77 10.85 10.52 10.58 6,152,163 -0.22(-2.07%)
Jun 16, 2020 10.93 11.10 10.54 10.80 6,759,813 +0.39(+3.77%)
Jun 15, 2020 10.04 10.50 9.846 10.41 11,054,283 -0.05(-0.51%)
Jun 12, 2020 10.46 10.60 10.06 10.46 9,645,483 +0.46(+4.64%)
Jun 11, 2020 10.40 10.69 9.899 9.997 12,057,749 -1.23(-10.97%)
Jun 10, 2020 11.59 11.64 11.20 11.23 7,360,048 -0.46(-3.97%)
Jun 09, 2020 12.51 12.51 11.63 11.69 10,853,285 -0.10(-0.83%)
Jun 08, 2020 11.77 11.93 11.29 11.79 7,833,648 +0.26(+2.24%)
Jun 05, 2020 11.30 11.84 11.29 11.53 16,976,082 +0.87(+8.21%)
Jun 04, 2020 10.66 10.76 10.38 10.66 11,931,642 -0.09(-0.83%)
Jun 03, 2020 9.899 10.80 9.881 10.75 13,687,035 +1.18(+12.31%)
Jun 02, 2020 9.346 9.676 9.221 9.569 7,528,783 +0.38(+4.18%)
Jun 01, 2020 8.828 9.346 8.801 9.185 6,993,346 +0.38(+4.36%)
May 29, 2020 8.962 9.006 8.614 8.801 27,322,316 -0.31(-3.43%)
May 28, 2020 10.10 10.13 9.060 9.114 9,459,987 -0.97(-9.65%)
May 27, 2020 9.908 10.18 9.618 10.09 13,579,368 +0.54(+5.71%)
May 26, 2020 9.033 9.622 8.944 9.542 10,868,424 +0.98(+11.47%)
May 22, 2020 8.810 8.989 8.431 8.560 7,681,254 -0.20(-2.24%)
May 21, 2020 8.471 8.774 8.373 8.757 6,105,611 +0.21(+2.51%)
May 20, 2020 8.373 8.623 8.310 8.542 9,953,097 +0.28(+3.35%)
May 19, 2020 8.239 8.551 7.962 8.266 7,778,771 -0.05(-0.64%)
May 18, 2020 7.900 8.417 7.864 8.319 6,129,262 +0.85(+11.35%)
May 15, 2020 7.331 7.620 7.278 7.471 7,029,311 -0.01(-0.12%)
May 14, 2020 7.042 7.497 6.761 7.480 10,351,594 +0.25(+3.39%)
May 13, 2020 7.506 7.533 7.103 7.234 11,129,776 -0.35(-4.62%)
May 12, 2020 7.901 8.111 7.576 7.585 7,442,509 -0.28(-3.57%)
May 11, 2020 8.181 8.181 7.717 7.866 10,192,545 -0.44(-5.28%)
May 08, 2020 8.287 8.453 8.190 8.304 6,866,806 +0.14(+1.72%)
May 07, 2020 8.497 8.708 8.160 8.164 6,355,174 -0.25(-3.02%)
May 06, 2020 8.813 8.953 8.217 8.418 7,341,569 -0.39(-4.48%)
May 05, 2020 8.506 9.137 8.488 8.813 16,454,426 +0.47(+5.68%)
May 04, 2020 8.103 8.427 7.945 8.339 12,136,705 -0.06(-0.73%)
May 01, 2020 8.366 8.493 8.190 8.401 10,913,906 -0.32(-3.62%)
Apr 30, 2020 9.058 9.102 8.462 8.716 15,530,152 -0.39(-4.33%)
Apr 29, 2020 8.804 9.199 8.795 9.111 12,500,789 +0.56(+6.56%)
Apr 28, 2020 8.331 8.629 8.199 8.550 9,757,016 +0.50(+6.21%)
Apr 27, 2020 7.559 8.230 7.462 8.050 7,824,332 +0.65(+8.77%)
Apr 24, 2020 7.296 7.533 7.199 7.401 8,426,050 +0.13(+1.81%)
Apr 23, 2020 7.392 7.594 7.164 7.269 10,032,137 -0.07(-0.96%)
Apr 22, 2020 7.725 7.813 7.331 7.340 6,131,904 -0.27(-3.57%)
Apr 21, 2020 7.524 7.769 7.436 7.611 6,282,912 -0.10(-1.25%)
Apr 20, 2020 7.883 8.050 7.620 7.708 4,596,890 -0.37(-4.56%)
Apr 17, 2020 8.015 8.374 7.945 8.076 8,440,191 +0.46(+6.11%)
Apr 16, 2020 7.892 7.892 7.471 7.611 6,887,322 -0.18(-2.36%)
Apr 15, 2020 7.997 8.006 7.585 7.796 7,373,209 -0.51(-6.12%)
Apr 14, 2020 8.322 8.572 8.067 8.304 7,771,506 +0.11(+1.28%)
Apr 13, 2020 8.427 8.462 7.927 8.199 6,261,151 -0.19(-2.30%)
Apr 09, 2020 8.594 8.979 8.217 8.392 12,542,371 +0.32(+3.91%)
Apr 08, 2020 7.533 8.383 7.506 8.076 15,149,296 +0.75(+10.17%)
Apr 07, 2020 7.638 8.107 7.313 7.331 18,694,166 +0.27(+3.85%)
Apr 06, 2020 6.638 7.366 6.507 7.059 15,283,034 +0.77(+12.27%)
Apr 03, 2020 6.287 6.515 6.103 6.287 12,032,506 -0.07(-1.10%)
Apr 02, 2020 6.436 6.787 6.191 6.358 11,843,194 -0.12(-1.89%)
Apr 01, 2020 6.577 6.673 6.252 6.480 10,312,788 -0.42(-6.10%)
Mar 31, 2020 7.033 7.269 6.866 6.901 8,340,622 -0.17(-2.36%)
Mar 30, 2020 7.234 7.252 6.656 7.068 11,421,820 -0.11(-1.59%)
Mar 27, 2020 7.550 7.734 6.752 7.182 14,708,183 -0.67(-8.49%)
Mar 26, 2020 7.918 8.056 7.484 7.848 14,429,448 +0.03(+0.34%)
Mar 25, 2020 8.155 8.173 7.147 7.822 17,805,712 -0.07(-0.89%)
Mar 24, 2020 8.278 8.594 7.708 7.892 10,671,493 +0.02(+0.22%)
Mar 23, 2020 9.207 9.207 7.462 7.875 17,937,526 +0.00(+0.00%)
Mar 20, 2020 8.190 8.778 7.778 7.875 11,983,812 -0.18(-2.29%)
Mar 19, 2020 7.752 8.155 7.015 8.059 12,453,158 +0.21(+2.68%)
Mar 18, 2020 7.848 8.129 7.287 7.848 12,909,633 -0.75(-8.67%)
Mar 17, 2020 7.471 8.637 6.920 8.594 13,182,123 +1.25(+16.95%)
Mar 16, 2020 7.568 8.032 7.107 7.348 11,329,875 -1.14(-13.43%)
Mar 13, 2020 8.690 8.708 7.568 8.488 12,363,331 +0.33(+4.09%)
Mar 12, 2020 8.418 8.506 7.857 8.155 15,169,749 -0.76(-8.55%)
Mar 11, 2020 9.690 9.690 8.769 8.918 14,000,561 -1.01(-10.16%)
Mar 10, 2020 10.25 10.31 9.563 9.927 10,452,168 +0.05(+0.53%)
Mar 09, 2020 9.813 10.15 9.479 9.874 8,952,643 -0.67(-6.32%)
Mar 06, 2020 10.58 11.01 10.53 10.54 14,192,732 -0.33(-3.07%)
Mar 05, 2020 10.94 11.14 10.76 10.87 5,951,009 -0.34(-3.05%)
Mar 04, 2020 10.94 11.23 10.86 11.22 9,041,950 +0.39(+3.56%)
Mar 03, 2020 11.47 11.58 10.76 10.83 19,837,546 -0.89(-7.56%)
Mar 02, 2020 11.58 11.73 11.09 11.72 9,402,335 +0.11(+0.91%)
Feb 28, 2020 10.93 11.63 10.93 11.61 18,425,370 +0.33(+2.96%)
Feb 27, 2020 10.85 11.58 10.62 11.28 13,540,536 +0.17(+1.50%)
Feb 26, 2020 11.87 12.00 11.11 11.11 11,910,464 -0.66(-5.59%)
Feb 25, 2020 12.41 12.44 11.72 11.77 7,979,089 -0.58(-4.69%)
Feb 24, 2020 12.29 12.56 12.22 12.35 6,995,371 -0.36(-2.83%)
Feb 21, 2020 12.82 12.89 12.66 12.71 4,596,193 -0.20(-1.56%)
Feb 20, 2020 12.51 12.95 12.50 12.91 7,239,130 +0.38(+3.01%)
Feb 19, 2020 12.61 12.66 12.40 12.53 5,900,647 -0.19(-1.52%)
Feb 18, 2020 12.50 12.77 12.44 12.72 6,740,810 +0.18(+1.47%)
Feb 14, 2020 12.54 12.75 12.48 12.54 7,396,057 +0.05(+0.42%)
Feb 13, 2020 12.66 12.75 12.38 12.49 8,935,381 -0.33(-2.57%)
Feb 12, 2020 12.58 13.03 12.55 12.82 10,290,373 +0.36(+2.93%)
Feb 11, 2020 12.08 12.54 12.03 12.45 18,786,894 +0.40(+3.31%)
Feb 10, 2020 12.35 12.35 12.00 12.05 16,025,607 -0.27(-2.18%)
Feb 07, 2020 12.58 13.34 12.19 12.32 18,200,218 -0.19(-1.53%)
Feb 06, 2020 12.80 12.91 12.50 12.51 14,257,674 -0.20(-1.57%)
Feb 05, 2020 12.18 12.76 12.12 12.71 11,966,547 +0.69(+5.78%)
Feb 04, 2020 11.84 12.12 11.76 12.02 10,942,277 +0.42(+3.59%)
Feb 03, 2020 12.01 12.09 11.59 11.60 10,370,183 -0.34(-2.83%)
Jan 31, 2020 12.38 12.43 11.88 11.94 8,983,833 -0.44(-3.57%)
Jan 30, 2020 12.33 12.41 12.18 12.38 6,199,001 -0.06(-0.49%)
Jan 29, 2020 12.46 12.61 12.39 12.44 3,934,935 +0.10(+0.77%)
Jan 28, 2020 12.28 12.49 12.21 12.35 4,981,153 +0.16(+1.35%)
Jan 27, 2020 12.11 12.30 12.04 12.18 5,100,104 -0.18(-1.47%)
Jan 24, 2020 12.56 12.59 12.26 12.37 4,942,617 -0.16(-1.32%)
Jan 23, 2020 12.30 12.61 12.05 12.53 6,044,737 +0.10(+0.77%)
Jan 22, 2020 12.36 12.54 12.28 12.44 5,919,627 +0.09(+0.70%)
Jan 21, 2020 12.45 12.46 12.21 12.35 4,810,667 -0.08(-0.63%)
Jan 17, 2020 12.47 12.50 12.28 12.43 6,476,799 +0.03(+0.21%)
Jan 16, 2020 12.28 12.50 12.26 12.40 6,660,618 +0.24(+2.00%)
Jan 15, 2020 12.26 12.30 11.95 12.16 8,993,175 -0.23(-1.82%)
Jan 14, 2020 12.24 12.40 12.21 12.38 5,007,917 +0.11(+0.92%)
Jan 13, 2020 12.04 12.27 11.87 12.27 7,184,308 +0.26(+2.17%)
Jan 10, 2020 11.96 12.14 11.89 12.01 8,629,241 -0.18(-1.49%)
Jan 09, 2020 12.50 12.55 12.09 12.19 5,933,823 -0.30(-2.36%)
Jan 08, 2020 12.64 12.72 12.32 12.49 6,994,930 -0.16(-1.23%)
Jan 07, 2020 12.63 12.76 12.40 12.64 5,688,327 -0.09(-0.68%)
Jan 06, 2020 12.41 12.76 12.41 12.73 4,962,413 +0.23(+1.80%)
Jan 03, 2020 12.45 12.58 12.36 12.50 6,515,059 -0.14(-1.10%)
Jan 02, 2020 12.82 12.89 12.50 12.64 10,047,933 -0.24(-1.89%)
Dec 31, 2019 12.78 13.00 12.76 12.89 5,006,806 +0.10(+0.75%)
Dec 30, 2019 12.83 12.89 12.65 12.79 4,636,946 -0.08(-0.61%)
Dec 27, 2019 12.77 12.90 12.73 12.87 3,711,284 +0.13(+1.02%)
Dec 26, 2019 12.88 12.99 12.69 12.74 3,615,193 -0.03(-0.20%)
Dec 24, 2019 12.82 12.86 12.67 12.76 1,637,667 -0.03(-0.20%)
Dec 23, 2019 12.76 12.86 12.64 12.79 4,159,764 +0.10(+0.82%)
Dec 20, 2019 12.62 12.78 12.53 12.69 9,812,173 +0.10(+0.76%)
Dec 19, 2019 12.85 12.95 12.58 12.59 6,276,432 -0.29(-2.22%)
Dec 18, 2019 12.92 13.12 12.83 12.88 8,127,173 +0.17(+1.37%)
Dec 17, 2019 12.88 12.91 12.59 12.70 5,356,064 -0.19(-1.48%)
Dec 16, 2019 12.63 12.97 12.62 12.89 12,689,818 +0.40(+3.19%)
Dec 13, 2019 12.76 12.98 12.42 12.50 11,769,399 -0.68(-5.14%)
Dec 12, 2019 13.05 13.42 13.01 13.17 8,570,496 +0.17(+1.34%)
Dec 11, 2019 13.06 13.14 12.89 13.00 4,904,516 -0.04(-0.33%)
Dec 10, 2019 13.25 13.25 12.96 13.04 4,387,629 -0.21(-1.57%)
Dec 09, 2019 12.98 13.28 12.96 13.25 6,356,130 +0.26(+2.00%)
Dec 06, 2019 13.05 13.16 12.95 12.99 4,751,205 +0.10(+0.74%)
Dec 05, 2019 12.81 12.91 12.78 12.89 4,478,223 +0.12(+0.95%)
Dec 04, 2019 12.63 12.89 12.63 12.77 4,610,884 +0.10(+0.82%)
Dec 03, 2019 12.94 13.03 12.53 12.67 7,775,164 -0.51(-3.88%)
Dec 02, 2019 13.08 13.44 13.04 13.18 6,967,590 +0.10(+0.80%)
Nov 29, 2019 13.40 13.44 13.06 13.08 2,199,574 -0.29(-2.14%)
Nov 27, 2019 13.16 13.40 13.16 13.36 6,947,898 +0.35(+2.67%)
Nov 26, 2019 13.07 13.09 12.28 13.02 12,785,096 -0.14(-1.06%)
Nov 25, 2019 13.16 13.23 12.98 13.16 6,033,815 +0.11(+0.86%)
Nov 22, 2019 12.87 13.19 12.83 13.04 5,290,756 +0.23(+1.76%)
Nov 21, 2019 13.08 13.17 12.82 12.82 4,098,653 -0.25(-1.93%)
Nov 20, 2019 12.96 13.14 12.80 13.07 4,223,846 +0.08(+0.60%)
Nov 19, 2019 13.32 13.32 12.80 12.99 5,455,355 -0.41(-3.04%)
Nov 18, 2019 13.59 13.62 13.27 13.40 8,270,898 -0.11(-0.83%)
Nov 15, 2019 13.35 13.63 13.23 13.51 9,412,062 +0.28(+2.10%)
Nov 14, 2019 13.12 13.44 13.09 13.23 6,106,934 +0.06(+0.46%)
Nov 13, 2019 13.44 13.48 13.10 13.17 5,702,508 -0.39(-2.88%)
Nov 12, 2019 13.88 13.90 13.53 13.56 3,614,557 -0.31(-2.25%)
Nov 11, 2019 13.72 14.11 13.71 13.88 4,886,777 +0.11(+0.82%)
Nov 08, 2019 13.73 13.82 13.47 13.76 4,570,970 +0.02(+0.13%)
Nov 07, 2019 13.87 13.97 13.59 13.75 6,236,129 +0.09(+0.63%)
Nov 06, 2019 13.70 13.74 13.38 13.66 4,224,598 -0.03(-0.19%)
Nov 05, 2019 13.65 13.98 13.44 13.69 6,851,994 +0.09(+0.70%)
Nov 04, 2019 13.36 13.60 13.31 13.59 7,058,076 +0.28(+2.13%)
Nov 01, 2019 13.22 13.90 13.19 13.31 12,455,176 +0.23(+1.78%)
Oct 31, 2019 12.41 13.12 12.06 13.07 18,466,082 -0.70(-5.12%)
Oct 30, 2019 13.85 13.86 13.54 13.78 8,046,922 -0.02(-0.12%)
Oct 29, 2019 13.74 13.86 13.66 13.80 4,659,838 +0.03(+0.25%)
Oct 28, 2019 13.75 13.86 13.73 13.76 5,533,034 +0.10(+0.76%)
Oct 25, 2019 13.54 13.70 13.37 13.66 4,285,040 -0.05(-0.38%)
Oct 24, 2019 13.93 13.93 13.50 13.71 4,766,892 -0.19(-1.36%)
Oct 23, 2019 13.97 14.00 13.62 13.90 2,741,481 -0.12(-0.86%)
Oct 22, 2019 13.48 14.05 13.35 14.02 4,556,421 +0.57(+4.22%)
Oct 21, 2019 13.23 13.49 13.20 13.45 4,638,081 +0.36(+2.76%)
Oct 18, 2019 12.45 13.31 12.44 13.09 10,119,838 -0.52(-3.85%)
Oct 17, 2019 13.38 13.67 13.29 13.62 3,933,717 +0.30(+2.26%)
Oct 16, 2019 13.27 13.45 13.19 13.32 3,455,862 +0.03(+0.19%)
Oct 15, 2019 13.17 13.37 13.04 13.29 3,740,630 +0.12(+0.91%)
Oct 14, 2019 13.03 13.20 12.75 13.17 3,427,364 +0.05(+0.39%)
Oct 11, 2019 12.81 13.30 12.73 13.12 3,984,092 +0.44(+3.46%)
Oct 10, 2019 12.52 12.84 12.44 12.68 6,039,808 +0.24(+1.94%)
Oct 09, 2019 12.64 12.67 12.40 12.44 3,883,392 -0.12(-0.96%)
Oct 08, 2019 12.55 12.71 12.37 12.56 3,385,073 -0.20(-1.55%)
Oct 07, 2019 12.66 12.90 12.60 12.76 3,722,953 +0.02(+0.14%)
Oct 04, 2019 12.52 12.76 12.40 12.74 3,571,467 +0.21(+1.65%)
Oct 03, 2019 12.34 12.53 11.98 12.53 6,585,069 +0.19(+1.53%)
Oct 02, 2019 12.65 12.72 12.28 12.34 5,864,031 -0.45(-3.49%)
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.