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

GUESS (NY: GES )

26.40 -0.48 (-1.79%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2020 13.52 13.91 12.94 13.39 2,240,096 -0.35(-2.55%)
Nov 27, 2020 13.82 13.97 13.48 13.74 591,420 -0.03(-0.23%)
Nov 25, 2020 14.15 14.32 13.70 13.77 1,319,129 -0.75(-5.16%)
Nov 24, 2020 14.13 14.77 13.92 14.52 2,012,070 +0.73(+5.32%)
Nov 23, 2020 13.10 14.04 13.04 13.79 2,690,368 +1.12(+8.88%)
Nov 20, 2020 12.84 12.90 12.43 12.67 1,488,769 -0.25(-1.92%)
Nov 19, 2020 11.99 12.98 11.91 12.91 2,278,926 +0.98(+8.22%)
Nov 18, 2020 11.62 12.31 11.56 11.93 2,009,649 +0.61(+5.43%)
Nov 17, 2020 10.84 11.47 10.84 11.32 1,381,984 +0.29(+2.60%)
Nov 16, 2020 11.21 11.21 10.82 11.03 848,548 +0.28(+2.60%)
Nov 13, 2020 10.56 10.90 10.49 10.75 954,146 +0.31(+2.98%)
Nov 12, 2020 10.48 10.75 10.27 10.44 1,248,382 -0.25(-2.31%)
Nov 11, 2020 11.33 11.33 10.56 10.69 918,026 -0.57(-5.03%)
Nov 10, 2020 11.60 11.96 11.10 11.25 1,727,209 -0.10(-0.91%)
Nov 09, 2020 10.80 11.64 10.78 11.36 3,465,837 +1.48(+15.02%)
Nov 06, 2020 10.43 10.43 9.810 9.874 1,064,732 -0.50(-4.84%)
Nov 05, 2020 10.17 10.55 10.14 10.38 725,753 +0.30(+2.93%)
Nov 04, 2020 9.970 10.19 9.770 10.08 746,249 -0.18(-1.79%)
Nov 03, 2020 9.914 10.34 9.802 10.26 1,086,404 +0.59(+6.10%)
Nov 02, 2020 9.563 9.858 9.419 9.675 1,241,385 +0.28(+2.97%)
Oct 30, 2020 9.491 9.571 9.220 9.395 1,537,542 -0.16(-1.67%)
Oct 29, 2020 9.611 9.866 9.467 9.555 1,431,104 -0.08(-0.83%)
Oct 28, 2020 9.978 10.11 9.547 9.635 1,202,049 -0.72(-6.93%)
Oct 27, 2020 10.53 10.65 10.25 10.35 608,811 -0.23(-2.19%)
Oct 26, 2020 10.85 11.00 10.40 10.58 978,156 -0.56(-5.01%)
Oct 23, 2020 11.17 11.20 10.78 11.14 1,047,805 +0.10(+0.87%)
Oct 22, 2020 10.38 11.12 10.37 11.05 1,500,976 +0.75(+7.28%)
Oct 21, 2020 10.16 10.40 9.922 10.30 718,958 +0.14(+1.33%)
Oct 20, 2020 10.20 10.56 10.11 10.16 980,037 +0.09(+0.87%)
Oct 19, 2020 10.51 10.64 10.06 10.07 1,492,098 -0.21(-2.02%)
Oct 16, 2020 10.71 10.81 10.22 10.28 1,363,514 -0.42(-3.95%)
Oct 15, 2020 10.38 10.76 10.25 10.70 917,931 +0.17(+1.59%)
Oct 14, 2020 10.88 10.99 10.37 10.54 1,275,397 -0.26(-2.44%)
Oct 13, 2020 10.77 11.07 10.58 10.80 1,850,359 -0.08(-0.73%)
Oct 12, 2020 11.21 11.39 10.84 10.88 1,342,719 -0.34(-3.06%)
Oct 09, 2020 11.09 11.34 11.05 11.22 915,529 +0.24(+2.18%)
Oct 08, 2020 11.15 11.32 10.75 10.98 834,986 -0.05(-0.43%)
Oct 07, 2020 10.83 11.17 10.68 11.03 1,386,130 +0.49(+4.61%)
Oct 06, 2020 11.09 11.14 10.54 10.54 1,628,328 -0.45(-4.13%)
Oct 05, 2020 10.34 11.05 10.30 11.00 1,313,827 +0.81(+7.90%)
Oct 02, 2020 9.204 10.24 9.204 10.19 1,115,762 +0.51(+5.27%)
Oct 01, 2020 9.308 9.914 9.292 9.683 1,687,026 +0.41(+4.48%)
Sep 30, 2020 9.100 9.663 9.100 9.268 1,632,011 +0.20(+2.20%)
Sep 29, 2020 9.563 9.571 8.901 9.068 2,102,799 -0.45(-4.69%)
Sep 28, 2020 9.427 9.714 9.395 9.515 1,223,994 +0.30(+3.20%)
Sep 25, 2020 9.332 9.527 9.212 9.220 1,190,112 -0.25(-2.61%)
Sep 24, 2020 9.499 9.930 9.264 9.467 1,640,167 -0.11(-1.17%)
Sep 23, 2020 10.20 10.36 9.579 9.579 958,309 -0.53(-5.21%)
Sep 22, 2020 10.07 10.37 10.03 10.11 1,018,928 +0.10(+0.96%)
Sep 21, 2020 10.48 10.65 9.850 10.01 1,742,126 -0.94(-8.59%)
Sep 18, 2020 11.13 11.15 10.80 10.95 3,757,531 -0.14(-1.22%)
Sep 17, 2020 11.12 11.37 10.97 11.09 1,360,863 -0.26(-2.25%)
Sep 16, 2020 11.09 11.51 10.79 11.34 2,008,826 +0.30(+2.75%)
Sep 15, 2020 10.78 11.15 10.42 11.04 3,011,234 +0.86(+8.49%)
Sep 14, 2020 9.353 10.23 9.242 10.18 2,640,531 +0.96(+10.38%)
Sep 11, 2020 9.495 9.511 9.163 9.218 1,263,850 -0.19(-2.02%)
Sep 10, 2020 9.867 9.969 9.392 9.408 1,730,383 -0.29(-3.02%)
Sep 09, 2020 9.930 9.989 9.491 9.701 1,769,049 -0.25(-2.54%)
Sep 08, 2020 9.938 10.17 9.796 9.954 1,570,734 -0.16(-1.56%)
Sep 04, 2020 10.78 10.78 9.663 10.11 1,997,218 -0.45(-4.27%)
Sep 03, 2020 10.66 11.08 10.18 10.56 3,048,768 -0.03(-0.30%)
Sep 02, 2020 11.03 11.65 10.35 10.59 11,647,626 +1.10(+11.57%)
Sep 01, 2020 8.950 9.535 8.871 9.495 2,039,468 +0.40(+4.43%)
Aug 31, 2020 9.392 9.479 8.926 9.092 1,679,445 -0.45(-4.72%)
Aug 28, 2020 9.606 9.637 9.175 9.543 1,562,864 +0.17(+1.86%)
Aug 27, 2020 9.092 9.527 9.037 9.369 1,702,798 +0.46(+5.15%)
Aug 26, 2020 9.487 9.574 8.807 8.910 2,100,261 -0.52(-5.53%)
Aug 25, 2020 9.329 9.456 9.084 9.432 1,279,979 +0.15(+1.62%)
Aug 24, 2020 8.697 9.297 8.681 9.282 1,611,149 +0.59(+6.73%)
Aug 21, 2020 8.926 9.044 8.657 8.697 1,128,257 -0.32(-3.59%)
Aug 20, 2020 9.258 9.274 8.973 9.021 1,047,657 -0.37(-3.96%)
Aug 19, 2020 9.511 9.637 9.353 9.392 1,249,886 -0.12(-1.25%)
Aug 18, 2020 9.661 9.693 9.218 9.511 1,004,249 -0.29(-2.98%)
Aug 17, 2020 9.796 9.938 9.622 9.803 654,308 -0.21(-2.05%)
Aug 14, 2020 9.811 10.19 9.637 10.01 895,269 +0.16(+1.61%)
Aug 13, 2020 10.08 10.14 9.819 9.851 1,042,499 -0.31(-3.03%)
Aug 12, 2020 10.30 10.38 9.835 10.16 1,419,769 +0.08(+0.78%)
Aug 11, 2020 10.35 10.63 10.02 10.08 1,164,403 -0.09(-0.86%)
Aug 10, 2020 9.985 10.26 9.827 10.17 1,378,194 +0.35(+3.54%)
Aug 07, 2020 9.282 9.835 9.258 9.819 898,178 +0.40(+4.19%)
Aug 06, 2020 9.408 9.653 9.171 9.424 1,146,702 -0.06(-0.58%)
Aug 05, 2020 9.408 9.487 9.100 9.479 1,444,364 +0.29(+3.18%)
Aug 04, 2020 8.815 9.242 8.641 9.187 1,881,766 +0.38(+4.31%)
Aug 03, 2020 8.191 8.989 8.112 8.807 2,574,100 +0.63(+7.74%)
Jul 31, 2020 8.199 8.321 8.017 8.175 888,186 -0.13(-1.52%)
Jul 30, 2020 8.625 8.697 8.278 8.301 906,215 -0.51(-5.75%)
Jul 29, 2020 8.459 8.997 8.412 8.807 1,196,964 +0.37(+4.40%)
Jul 28, 2020 8.230 8.491 8.214 8.436 862,112 +0.11(+1.33%)
Jul 27, 2020 8.301 8.400 8.088 8.325 1,060,403 -0.02(-0.19%)
Jul 24, 2020 8.649 9.037 8.301 8.341 2,105,363 -0.33(-3.83%)
Jul 23, 2020 8.396 8.720 8.317 8.673 1,166,284 +0.21(+2.52%)
Jul 22, 2020 8.452 8.515 8.112 8.459 1,628,677 -0.18(-2.10%)
Jul 21, 2020 7.779 8.657 7.772 8.641 3,432,901 +1.34(+18.29%)
Jul 20, 2020 7.598 7.606 7.115 7.305 1,536,710 -0.40(-5.23%)
Jul 17, 2020 8.072 8.127 7.685 7.708 1,034,151 -0.47(-5.71%)
Jul 16, 2020 7.827 8.222 7.693 8.175 1,988,617 +0.26(+3.30%)
Jul 15, 2020 7.724 8.001 7.582 7.914 2,303,246 +0.50(+6.72%)
Jul 14, 2020 7.155 7.416 6.973 7.416 2,638,356 +0.19(+2.63%)
Jul 13, 2020 7.179 7.495 6.989 7.226 3,041,051 +0.17(+2.35%)
Jul 10, 2020 7.194 7.392 6.902 7.060 1,674,425 -0.17(-2.30%)
Jul 09, 2020 7.724 7.732 7.163 7.226 2,221,076 -0.46(-5.97%)
Jul 08, 2020 7.281 7.728 7.131 7.685 2,057,755 +0.32(+4.40%)
Jul 07, 2020 7.590 7.637 7.345 7.360 1,109,258 -0.30(-3.92%)
Jul 06, 2020 7.922 7.969 7.447 7.661 1,084,505 -0.02(-0.31%)
Jul 02, 2020 7.993 8.009 7.606 7.685 1,170,124 +0.02(+0.21%)
Jul 01, 2020 7.661 7.953 7.511 7.669 1,826,848 +0.02(+0.31%)
Jun 30, 2020 7.566 7.825 7.376 7.645 1,759,655 +0.02(+0.21%)
Jun 29, 2020 7.479 7.724 7.194 7.629 1,932,472 +0.27(+3.65%)
Jun 26, 2020 7.337 7.621 7.285 7.360 3,510,626 -0.05(-0.64%)
Jun 25, 2020 7.416 7.582 7.163 7.408 1,946,948 -0.17(-2.29%)
Jun 24, 2020 7.866 7.930 7.527 7.582 2,153,892 -0.53(-6.53%)
Jun 23, 2020 8.309 8.324 7.914 8.112 1,372,296 -0.10(-1.25%)
Jun 22, 2020 7.795 8.301 7.598 8.214 1,740,156 +0.41(+5.27%)
Jun 19, 2020 8.127 8.183 7.732 7.803 4,167,342 -0.16(-1.99%)
Jun 18, 2020 7.764 8.025 7.598 7.961 1,439,919 +0.02(+0.30%)
Jun 17, 2020 8.341 8.372 7.906 7.938 1,558,449 -0.44(-5.28%)
Jun 16, 2020 8.388 8.483 7.882 8.380 3,436,626 +0.70(+9.17%)
Jun 15, 2020 7.115 7.787 6.997 7.677 3,116,820 -0.06(-0.72%)
Jun 12, 2020 7.424 7.732 6.957 7.732 3,006,452 +0.90(+13.19%)
Jun 11, 2020 7.123 7.590 6.637 6.831 3,953,939 -1.24(-15.38%)
Jun 10, 2020 8.641 8.665 7.677 8.072 7,660,081 -2.02(-19.98%)
Jun 09, 2020 10.25 10.45 9.890 10.09 2,103,881 -0.64(-5.97%)
Jun 08, 2020 10.83 10.85 10.23 10.73 1,824,824 +0.56(+5.52%)
Jun 05, 2020 10.67 10.97 10.02 10.17 2,449,406 +0.44(+4.55%)
Jun 04, 2020 9.258 9.796 8.855 9.724 2,456,365 +0.41(+4.41%)
Jun 03, 2020 8.531 9.543 8.380 9.313 3,216,534 +0.96(+11.55%)
Jun 02, 2020 7.922 8.380 7.748 8.349 2,532,926 +0.61(+7.87%)
Jun 01, 2020 7.582 8.100 7.321 7.740 2,386,773 +0.17(+2.30%)
May 29, 2020 7.772 7.961 7.487 7.566 2,289,780 -0.40(-4.97%)
May 28, 2020 8.420 8.728 7.843 7.961 4,879,138 -0.29(-3.54%)
May 27, 2020 7.669 8.301 7.424 8.254 2,887,850 +1.08(+14.98%)
May 26, 2020 6.562 7.202 6.562 7.179 2,544,700 +0.98(+15.82%)
May 22, 2020 6.428 6.507 5.993 6.198 1,553,757 -0.28(-4.27%)
May 21, 2020 6.009 6.602 5.953 6.475 1,890,677 +0.61(+10.38%)
May 20, 2020 5.985 6.214 5.839 5.866 1,352,477 -0.03(-0.54%)
May 19, 2020 6.230 6.285 5.890 5.898 1,643,164 -0.40(-6.28%)
May 18, 2020 6.214 6.554 6.151 6.293 1,675,647 +0.61(+10.71%)
May 15, 2020 5.534 5.914 5.484 5.684 1,180,116 +0.05(+0.84%)
May 14, 2020 5.368 5.732 5.036 5.637 1,297,787 +0.09(+1.71%)
May 13, 2020 5.740 5.740 5.194 5.542 1,620,979 -0.17(-3.04%)
May 12, 2020 6.127 6.325 5.716 5.716 1,297,527 -0.36(-5.86%)
May 11, 2020 6.317 6.317 5.945 6.072 1,080,381 -0.38(-5.88%)
May 08, 2020 6.190 6.479 6.122 6.451 1,020,997 +0.42(+6.95%)
May 07, 2020 5.850 6.246 5.850 6.032 906,317 +0.30(+5.24%)
May 06, 2020 6.088 6.254 5.703 5.732 1,126,847 -0.29(-4.86%)
May 05, 2020 6.428 6.696 6.001 6.024 1,300,181 -0.21(-3.30%)
May 04, 2020 6.285 6.546 5.929 6.230 1,224,112 -0.18(-2.84%)
May 01, 2020 6.926 6.969 6.357 6.412 1,848,090 -0.98(-13.26%)
Apr 30, 2020 6.918 7.542 6.775 7.392 2,002,869 -0.25(-3.21%)
Apr 29, 2020 6.910 7.724 6.910 7.637 2,589,751 +1.00(+15.14%)
Apr 28, 2020 6.791 7.021 6.325 6.633 2,075,850 +0.37(+5.93%)
Apr 27, 2020 5.843 6.380 5.732 6.262 1,396,966 +0.52(+9.09%)
Apr 24, 2020 5.843 5.882 5.392 5.740 1,303,314 -0.05(-0.82%)
Apr 23, 2020 5.669 6.072 5.590 5.787 1,587,966 +0.07(+1.24%)
Apr 22, 2020 6.009 6.072 5.700 5.716 1,292,780 -0.14(-2.43%)
Apr 21, 2020 5.819 6.016 5.645 5.858 1,460,173 -0.23(-3.77%)
Apr 20, 2020 6.088 6.404 5.874 6.088 1,657,347 -0.26(-4.11%)
Apr 17, 2020 6.088 6.522 6.088 6.349 1,786,744 +0.68(+11.99%)
Apr 16, 2020 6.412 6.451 5.550 5.669 2,639,929 -0.63(-10.04%)
Apr 15, 2020 6.364 6.538 6.167 6.301 1,276,252 -0.56(-8.18%)
Apr 14, 2020 6.957 7.139 6.748 6.862 1,964,506 +0.40(+6.11%)
Apr 13, 2020 6.847 6.870 6.246 6.467 1,704,026 -0.32(-4.77%)
Apr 09, 2020 6.602 7.115 6.499 6.791 2,489,376 +0.49(+7.78%)
Apr 08, 2020 6.736 7.044 6.016 6.301 3,540,742 -0.24(-3.63%)
Apr 07, 2020 6.088 7.179 6.088 6.538 4,106,004 +0.89(+15.66%)
Apr 06, 2020 5.250 5.708 5.147 5.653 3,502,604 +0.88(+18.38%)
Apr 03, 2020 4.696 4.831 4.427 4.775 3,182,267 +0.07(+1.51%)
Apr 02, 2020 4.941 5.376 4.585 4.704 2,163,817 -0.24(-4.80%)
Apr 01, 2020 5.044 5.250 4.799 4.941 2,231,951 -0.41(-7.68%)
Mar 31, 2020 5.408 6.048 5.139 5.352 1,996,973 -0.03(-0.59%)
Mar 30, 2020 5.471 5.526 4.949 5.384 2,890,685 -0.17(-3.13%)
Mar 27, 2020 6.246 6.246 5.479 5.558 2,511,637 -0.76(-12.01%)
Mar 26, 2020 6.483 6.831 6.056 6.317 3,645,504 -0.16(-2.44%)
Mar 25, 2020 6.293 7.234 5.945 6.475 4,306,704 +0.30(+4.87%)
Mar 24, 2020 5.471 7.084 5.384 6.175 4,114,015 +1.19(+23.97%)
Mar 23, 2020 5.605 5.748 4.846 4.981 3,675,221 -0.59(-10.51%)
Mar 20, 2020 7.234 7.392 4.787 5.566 9,021,253 -1.39(-20.00%)
Mar 19, 2020 4.016 8.736 3.566 6.957 16,806,150 +3.86(+124.49%)
Mar 18, 2020 4.348 4.744 2.878 3.099 4,634,540 -1.91(-38.07%)
Mar 17, 2020 6.001 6.190 4.898 5.005 3,796,461 -0.91(-15.37%)
Mar 16, 2020 6.570 6.965 5.542 5.914 2,233,510 -1.60(-21.35%)
Mar 13, 2020 7.171 7.527 6.491 7.519 2,275,361 +0.80(+11.88%)
Mar 12, 2020 7.914 8.119 6.428 6.720 3,336,533 -1.89(-21.95%)
Mar 11, 2020 8.784 9.116 8.112 8.610 3,382,504 -0.53(-5.80%)
Mar 10, 2020 10.21 10.37 8.997 9.139 2,453,909 -0.66(-6.77%)
Mar 09, 2020 10.39 10.52 9.780 9.803 2,702,085 -1.58(-13.89%)
Mar 06, 2020 10.95 11.60 10.92 11.38 1,650,519 -0.07(-0.62%)
Mar 05, 2020 11.96 12.05 11.37 11.46 2,131,872 -0.92(-7.41%)
Mar 04, 2020 12.25 12.52 11.99 12.37 1,296,118 +0.13(+1.03%)
Mar 03, 2020 12.79 13.20 12.13 12.25 1,242,081 -0.54(-4.21%)
Mar 02, 2020 12.87 12.90 12.16 12.78 1,072,816 -0.02(-0.19%)
Feb 28, 2020 12.25 13.07 12.25 12.81 1,866,178 -0.02(-0.18%)
Feb 27, 2020 12.82 13.54 12.40 12.83 2,273,378 -0.36(-2.76%)
Feb 26, 2020 14.52 14.63 13.16 13.20 2,654,945 -1.13(-7.89%)
Feb 25, 2020 15.18 15.20 14.32 14.33 2,024,473 -0.69(-4.58%)
Feb 24, 2020 16.14 16.19 14.55 15.01 2,949,997 -1.86(-11.01%)
Feb 21, 2020 17.20 17.22 16.77 16.87 1,548,444 -0.43(-2.47%)
Feb 20, 2020 17.21 17.78 17.05 17.30 1,018,340 -0.11(-0.64%)
Feb 19, 2020 17.53 17.60 17.27 17.41 992,520 -0.02(-0.09%)
Feb 18, 2020 17.59 17.91 17.35 17.42 706,471 -0.28(-1.61%)
Feb 14, 2020 17.98 17.98 17.65 17.71 677,839 -0.18(-1.02%)
Feb 13, 2020 17.98 18.06 17.77 17.89 546,069 -0.24(-1.31%)
Feb 12, 2020 17.69 18.19 17.65 18.13 773,421 +0.59(+3.38%)
Feb 11, 2020 17.24 17.59 17.13 17.54 555,750 +0.37(+2.17%)
Feb 10, 2020 17.22 17.47 17.02 17.16 580,287 -0.06(-0.32%)
Feb 07, 2020 17.28 17.36 17.01 17.22 888,945 -0.19(-1.09%)
Feb 06, 2020 17.84 17.87 17.39 17.41 505,673 -0.31(-1.74%)
Feb 05, 2020 17.65 17.82 17.49 17.72 803,013 +0.30(+1.72%)
Feb 04, 2020 17.50 17.70 17.29 17.42 710,966 +0.26(+1.52%)
Feb 03, 2020 16.95 17.34 16.95 17.16 968,603 +0.32(+1.93%)
Jan 31, 2020 17.19 17.24 16.68 16.83 1,080,698 -0.32(-1.89%)
Jan 30, 2020 17.10 17.38 16.94 17.16 1,657,081 -0.13(-0.73%)
Jan 29, 2020 17.43 17.55 17.11 17.28 622,103 -0.12(-0.68%)
Jan 28, 2020 17.62 17.71 17.36 17.40 822,020 -0.09(-0.50%)
Jan 27, 2020 17.17 17.76 17.11 17.49 1,672,008 -0.10(-0.58%)
Jan 24, 2020 17.97 18.04 17.30 17.59 1,041,108 -0.37(-2.07%)
Jan 23, 2020 17.80 18.00 17.61 17.96 926,892 -0.01(-0.04%)
Jan 22, 2020 18.49 18.49 17.88 17.97 899,937 -0.36(-1.98%)
Jan 21, 2020 18.37 18.49 18.14 18.33 1,215,175 -0.25(-1.32%)
Jan 17, 2020 18.48 18.64 18.26 18.58 1,447,508 +0.19(+1.03%)
Jan 16, 2020 17.91 18.47 17.81 18.39 1,783,599 +0.64(+3.61%)
Jan 15, 2020 17.66 17.86 17.50 17.75 960,641 -0.06(-0.31%)
Jan 14, 2020 17.85 18.05 17.71 17.80 1,024,641 -0.05(-0.27%)
Jan 13, 2020 17.97 18.04 17.65 17.85 1,108,975 -0.13(-0.70%)
Jan 10, 2020 17.79 18.12 17.57 17.98 1,360,865 +0.13(+0.71%)
Jan 09, 2020 17.57 17.86 17.35 17.85 1,029,136 +0.25(+1.44%)
Jan 08, 2020 17.86 18.03 17.54 17.60 980,274 -0.17(-0.93%)
Jan 07, 2020 17.51 17.84 17.39 17.76 1,243,115 +0.19(+1.08%)
Jan 06, 2020 17.31 17.89 17.27 17.57 1,551,562 +0.16(+0.91%)
Jan 03, 2020 17.27 17.63 17.20 17.42 1,069,694 -0.14(-0.81%)
Jan 02, 2020 17.69 17.75 17.33 17.56 1,185,639 -0.13(-0.76%)
Dec 31, 2019 17.61 17.94 17.50 17.69 1,013,154 +0.06(+0.31%)
Dec 30, 2019 17.43 17.77 17.23 17.64 831,051 +0.28(+1.64%)
Dec 27, 2019 17.57 17.61 17.24 17.35 840,121 -0.13(-0.72%)
Dec 26, 2019 17.53 17.81 17.33 17.48 827,686 +0.08(+0.45%)
Dec 24, 2019 17.37 17.51 17.29 17.40 292,436 +0.06(+0.36%)
Dec 23, 2019 17.46 17.46 17.19 17.34 761,812 +0.00(+0.00%)
Dec 20, 2019 17.35 17.54 17.23 17.34 4,019,733 +0.04(+0.23%)
Dec 19, 2019 17.23 17.39 17.04 17.30 1,481,070 +0.07(+0.41%)
Dec 18, 2019 16.95 17.31 16.80 17.23 1,955,643 +0.34(+2.01%)
Dec 17, 2019 16.57 16.94 16.29 16.89 3,938,605 +1.30(+8.32%)
Dec 16, 2019 15.95 15.95 15.57 15.59 1,375,927 -0.10(-0.66%)
Dec 13, 2019 16.05 16.07 15.57 15.69 1,374,905 -0.38(-2.36%)
Dec 12, 2019 15.55 16.11 15.42 16.07 1,494,069 +0.56(+3.62%)
Dec 11, 2019 15.53 15.58 15.35 15.51 1,124,225 -0.14(-0.91%)
Dec 10, 2019 15.40 15.70 15.31 15.65 1,134,409 +0.15(+0.98%)
Dec 09, 2019 15.16 15.58 15.11 15.50 1,522,199 +0.28(+1.81%)
Dec 06, 2019 15.09 15.31 14.99 15.23 1,779,059 +0.35(+2.32%)
Dec 05, 2019 14.89 15.05 14.82 14.88 1,492,741 +0.03(+0.21%)
Dec 04, 2019 14.67 15.06 14.65 14.85 2,261,517 +0.31(+2.16%)
Dec 03, 2019 14.87 15.53 14.49 14.53 3,778,214 -0.52(-3.45%)
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.