Skip to main content

Tapestry Inc (NY: TPR )

47.45 -0.95 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.94 22.99 22.18 22.69 5,835,964 -0.34(-1.49%)
Oct 30, 2019 22.69 23.04 22.49 23.03 4,054,450 +0.33(+1.47%)
Oct 29, 2019 22.87 22.99 22.52 22.70 4,429,008 -0.23(-1.00%)
Oct 28, 2019 23.09 23.37 22.88 22.93 3,732,031 -0.28(-1.21%)
Oct 25, 2019 22.21 23.26 21.97 23.21 3,220,666 +0.65(+2.88%)
Oct 24, 2019 22.90 22.94 22.21 22.56 3,721,765 -0.21(-0.92%)
Oct 23, 2019 23.23 23.24 22.59 22.77 3,583,625 -0.40(-1.74%)
Oct 22, 2019 23.00 23.23 22.56 23.17 4,336,081 +0.15(+0.65%)
Oct 21, 2019 22.66 23.22 22.66 23.02 4,650,392 +0.60(+2.66%)
Oct 18, 2019 22.01 22.52 21.96 22.43 5,775,295 +0.11(+0.47%)
Oct 17, 2019 22.61 22.81 22.30 22.32 4,551,656 -0.05(-0.24%)
Oct 16, 2019 22.37 22.64 22.23 22.37 4,761,658 -0.02(-0.08%)
Oct 15, 2019 22.19 22.64 21.97 22.39 4,433,648 +0.24(+1.07%)
Oct 14, 2019 22.05 22.24 21.39 22.16 6,122,549 -0.64(-2.81%)
Oct 11, 2019 22.31 23.12 22.30 22.80 6,208,493 +0.87(+3.96%)
Oct 10, 2019 21.78 22.02 21.59 21.93 4,880,261 +0.18(+0.85%)
Oct 09, 2019 21.87 21.98 21.67 21.74 5,099,969 +0.11(+0.49%)
Oct 08, 2019 21.76 21.78 21.20 21.64 6,925,937 -0.46(-2.06%)
Oct 07, 2019 22.33 22.38 22.04 22.09 4,594,931 -0.27(-1.22%)
Oct 04, 2019 22.05 22.37 21.80 22.37 3,470,830 +0.19(+0.87%)
Oct 03, 2019 21.63 22.18 21.18 22.17 4,565,025 +0.47(+2.14%)
Oct 02, 2019 22.08 22.15 21.65 21.71 6,273,100 -0.75(-3.36%)
Oct 01, 2019 22.95 23.27 22.41 22.46 6,462,216 -0.39(-1.73%)
Sep 30, 2019 22.98 23.06 22.51 22.86 6,165,095 +0.05(+0.23%)
Sep 27, 2019 22.52 23.01 22.51 22.80 5,412,757 +0.42(+1.88%)
Sep 26, 2019 22.16 22.56 22.08 22.38 5,264,032 +0.13(+0.59%)
Sep 25, 2019 22.21 22.68 22.13 22.25 7,734,301 +0.18(+0.84%)
Sep 24, 2019 22.29 22.37 21.85 22.07 7,376,876 +0.01(+0.04%)
Sep 23, 2019 21.95 22.30 21.78 22.06 8,363,855 +0.00(+0.00%)
Sep 20, 2019 22.23 22.72 22.03 22.06 10,135,658 -0.11(-0.51%)
Sep 19, 2019 22.09 22.36 21.99 22.17 5,072,105 +0.08(+0.36%)
Sep 18, 2019 21.94 22.23 21.85 22.09 8,692,130 +0.02(+0.08%)
Sep 17, 2019 22.27 22.36 21.67 22.08 7,048,710 -0.31(-1.37%)
Sep 16, 2019 21.95 22.77 21.93 22.38 6,817,851 +0.29(+1.31%)
Sep 13, 2019 22.81 23.34 22.07 22.09 8,321,147 -0.35(-1.56%)
Sep 12, 2019 22.43 22.59 21.71 22.44 7,562,717 -0.18(-0.78%)
Sep 11, 2019 22.20 22.93 21.51 22.62 8,419,256 +0.54(+2.42%)
Sep 10, 2019 21.19 22.16 21.15 22.08 8,421,060 +0.77(+3.62%)
Sep 09, 2019 20.78 21.39 20.58 21.31 9,520,258 +0.53(+2.53%)
Sep 06, 2019 20.22 20.85 20.05 20.79 9,244,757 +0.68(+3.36%)
Sep 05, 2019 18.94 20.12 18.94 20.11 12,209,145 +1.55(+8.36%)
Sep 04, 2019 18.18 18.60 18.18 18.56 9,001,968 +0.91(+5.14%)
Sep 03, 2019 17.64 18.08 17.47 17.65 7,242,809 -0.18(-1.02%)
Aug 30, 2019 17.64 18.09 17.61 17.83 7,506,252 +0.32(+1.82%)
Aug 29, 2019 17.64 17.85 17.08 17.51 7,458,307 -0.18(-1.02%)
Aug 28, 2019 17.64 17.93 17.40 17.70 5,348,621 +0.01(+0.05%)
Aug 27, 2019 18.12 18.15 17.56 17.69 6,247,064 -0.35(-1.92%)
Aug 26, 2019 17.76 18.05 17.55 18.03 5,646,656 +0.49(+2.81%)
Aug 23, 2019 18.19 18.37 17.49 17.54 8,453,421 -0.84(-4.56%)
Aug 22, 2019 18.87 19.00 18.01 18.38 6,638,613 -0.41(-2.16%)
Aug 21, 2019 18.44 18.82 18.41 18.78 8,658,537 +0.61(+3.37%)
Aug 20, 2019 18.01 18.21 17.67 18.17 7,843,629 +0.06(+0.33%)
Aug 19, 2019 17.56 18.27 17.36 18.11 12,282,252 +0.87(+5.06%)
Aug 16, 2019 16.24 17.54 16.24 17.24 16,098,159 +0.44(+2.62%)
Aug 15, 2019 18.91 19.22 16.01 16.80 30,477,700 -4.79(-22.20%)
Aug 14, 2019 22.35 22.35 21.37 21.59 7,514,565 -1.48(-6.40%)
Aug 13, 2019 22.84 23.87 22.37 23.07 5,309,112 +0.41(+1.79%)
Aug 12, 2019 23.15 23.68 22.45 22.66 4,665,671 -0.99(-4.20%)
Aug 09, 2019 24.48 24.48 23.59 23.65 3,163,056 -0.93(-3.79%)
Aug 08, 2019 24.34 24.70 24.25 24.59 2,800,663 +0.25(+1.03%)
Aug 07, 2019 23.72 24.41 23.53 24.34 3,580,646 +0.26(+1.08%)
Aug 06, 2019 24.17 24.35 23.77 24.08 3,965,139 +0.03(+0.14%)
Aug 05, 2019 25.04 25.04 23.88 24.04 5,392,624 -1.65(-6.42%)
Aug 02, 2019 25.24 25.87 25.19 25.69 4,926,781 +0.41(+1.64%)
Aug 01, 2019 26.60 26.72 25.10 25.28 5,658,811 -1.43(-5.37%)
Jul 31, 2019 26.37 26.81 26.05 26.71 5,826,277 +0.23(+0.88%)
Jul 30, 2019 26.35 26.58 25.74 26.48 3,348,489 +0.04(+0.16%)
Jul 29, 2019 26.30 26.51 25.86 26.44 3,791,705 -0.01(-0.03%)
Jul 26, 2019 26.72 26.72 26.17 26.44 3,120,329 -0.17(-0.65%)
Jul 25, 2019 26.42 26.75 26.39 26.62 3,847,078 +0.02(+0.07%)
Jul 24, 2019 26.15 26.64 25.95 26.60 3,743,491 +0.66(+2.53%)
Jul 23, 2019 25.56 26.02 25.47 25.94 3,738,479 +0.56(+2.21%)
Jul 22, 2019 26.25 26.41 25.28 25.38 4,425,842 -0.79(-3.00%)
Jul 19, 2019 26.40 26.60 26.15 26.17 2,615,134 -0.09(-0.33%)
Jul 18, 2019 26.12 26.38 25.91 26.25 2,467,746 +0.11(+0.43%)
Jul 17, 2019 26.79 26.79 26.08 26.14 3,127,153 -0.80(-2.98%)
Jul 16, 2019 26.59 27.07 26.50 26.95 3,567,344 +0.39(+1.46%)
Jul 15, 2019 26.27 26.59 26.23 26.56 3,182,391 +0.35(+1.35%)
Jul 12, 2019 25.82 26.49 25.74 26.20 3,078,760 +0.54(+2.09%)
Jul 11, 2019 25.05 25.75 24.94 25.67 4,228,271 +0.74(+2.98%)
Jul 10, 2019 25.62 25.72 24.82 24.92 5,541,009 -0.67(-2.63%)
Jul 09, 2019 25.95 25.95 25.49 25.60 4,702,307 -0.54(-2.05%)
Jul 08, 2019 26.11 26.25 25.85 26.13 5,480,981 +0.02(+0.07%)
Jul 05, 2019 26.11 26.24 25.80 26.12 4,027,666 -0.12(-0.46%)
Jul 03, 2019 26.39 26.46 25.89 26.24 2,185,319 +0.03(+0.13%)
Jul 02, 2019 27.07 27.08 26.09 26.20 4,147,338 -0.83(-3.07%)
Jul 01, 2019 27.89 28.02 26.92 27.03 5,762,382 -0.37(-1.36%)
Jun 28, 2019 26.90 27.46 26.72 27.40 5,921,540 +0.60(+2.22%)
Jun 27, 2019 27.06 27.38 26.55 26.81 5,202,526 +0.22(+0.84%)
Jun 26, 2019 26.21 26.80 26.21 26.58 4,021,867 +0.50(+1.92%)
Jun 25, 2019 26.89 26.94 26.00 26.08 7,495,553 -1.04(-3.82%)
Jun 24, 2019 26.93 27.31 26.75 27.12 5,146,807 +0.06(+0.22%)
Jun 21, 2019 26.73 27.07 26.42 27.06 5,991,825 +0.39(+1.46%)
Jun 20, 2019 26.59 26.69 26.28 26.67 3,998,212 +0.35(+1.31%)
Jun 19, 2019 26.17 26.43 25.93 26.32 3,600,778 +0.15(+0.56%)
Jun 18, 2019 25.82 26.70 25.82 26.18 4,644,704 +0.56(+2.19%)
Jun 17, 2019 25.43 25.93 25.30 25.62 3,083,166 +0.10(+0.41%)
Jun 14, 2019 25.75 25.81 25.26 25.51 4,146,930 -0.35(-1.34%)
Jun 13, 2019 25.14 25.86 24.99 25.86 3,495,690 +0.96(+3.85%)
Jun 12, 2019 25.78 25.85 24.90 24.90 8,274,848 -0.77(-2.99%)
Jun 11, 2019 26.22 26.29 25.62 25.67 4,344,905 -0.22(-0.83%)
Jun 10, 2019 26.31 26.58 25.85 25.88 4,197,855 -0.24(-0.93%)
Jun 07, 2019 25.66 26.16 25.46 26.12 3,722,557 +0.55(+2.16%)
Jun 06, 2019 25.74 25.79 25.09 25.57 3,848,283 -0.19(-0.74%)
Jun 05, 2019 26.03 26.14 25.26 25.76 6,239,776 +0.10(+0.40%)
Jun 04, 2019 24.98 25.83 24.96 25.66 5,668,510 +1.05(+4.27%)
Jun 03, 2019 24.37 24.83 24.27 24.61 5,234,176 +0.22(+0.91%)
May 31, 2019 23.94 24.53 23.85 24.39 5,099,822 +0.17(+0.71%)
May 30, 2019 24.68 24.76 24.19 24.22 6,776,812 -0.44(-1.77%)
May 29, 2019 24.70 25.17 24.45 24.65 5,277,978 -0.45(-1.80%)
May 28, 2019 25.45 25.70 25.11 25.11 10,493,865 -0.26(-1.04%)
May 24, 2019 26.05 26.07 25.13 25.37 6,794,415 -0.44(-1.72%)
May 23, 2019 26.05 26.21 25.62 25.82 4,805,737 -0.54(-2.04%)
May 22, 2019 26.56 26.57 26.09 26.35 4,695,220 -0.44(-1.66%)
May 21, 2019 26.44 26.84 26.31 26.80 4,964,112 +0.56(+2.15%)
May 20, 2019 26.02 26.30 25.90 26.23 4,896,685 -0.05(-0.19%)
May 17, 2019 26.54 26.70 26.19 26.28 5,450,076 -0.48(-1.79%)
May 16, 2019 26.69 27.14 26.65 26.76 4,860,225 +0.22(+0.84%)
May 15, 2019 26.08 26.81 25.83 26.54 7,267,577 +0.26(+0.97%)
May 14, 2019 26.03 26.43 25.46 26.28 6,357,953 +0.48(+1.85%)
May 13, 2019 26.81 26.84 25.61 25.81 7,925,656 -1.73(-6.29%)
May 10, 2019 28.22 28.45 26.77 27.54 9,785,686 -0.95(-3.33%)
May 09, 2019 30.79 30.79 28.12 28.49 23,914,546 +2.23(+8.49%)
May 08, 2019 26.11 26.72 26.05 26.26 7,209,133 +0.03(+0.10%)
May 07, 2019 26.66 26.86 26.05 26.23 7,274,224 -0.68(-2.54%)
May 06, 2019 26.01 27.03 25.92 26.92 6,518,080 +0.27(+1.03%)
May 03, 2019 26.99 27.22 26.56 26.64 7,544,926 -0.16(-0.61%)
May 02, 2019 26.59 26.98 26.33 26.81 6,665,691 +0.32(+1.19%)
May 01, 2019 27.63 27.78 26.45 26.49 6,109,205 -1.07(-3.87%)
Apr 30, 2019 27.36 27.57 27.03 27.56 5,113,484 -0.05(-0.19%)
Apr 29, 2019 26.95 27.63 26.95 27.61 5,671,367 +0.58(+2.15%)
Apr 26, 2019 26.50 27.10 26.36 27.03 4,703,429 +0.73(+2.76%)
Apr 25, 2019 26.90 26.90 26.24 26.30 5,551,867 -0.62(-2.32%)
Apr 24, 2019 26.34 27.25 26.32 26.93 8,027,299 +0.59(+2.24%)
Apr 23, 2019 26.13 26.45 25.66 26.34 11,124,878 +0.12(+0.46%)
Apr 22, 2019 27.68 27.80 26.11 26.22 6,790,764 -1.58(-5.68%)
Apr 18, 2019 27.57 27.92 27.39 27.80 3,614,842 +0.21(+0.77%)
Apr 17, 2019 27.80 28.35 27.51 27.58 5,368,780 +0.03(+0.12%)
Apr 16, 2019 27.51 27.63 27.26 27.55 4,799,074 -0.03(-0.12%)
Apr 15, 2019 27.89 27.98 27.44 27.58 3,967,549 -0.23(-0.83%)
Apr 12, 2019 28.28 28.47 27.65 27.81 4,901,450 -0.28(-1.00%)
Apr 11, 2019 28.69 28.87 28.03 28.09 4,723,077 -0.44(-1.53%)
Apr 10, 2019 28.66 28.83 28.22 28.53 4,312,724 -0.13(-0.45%)
Apr 09, 2019 28.62 28.66 28.18 28.66 4,435,712 -0.21(-0.74%)
Apr 08, 2019 29.13 29.16 28.75 28.87 3,191,172 -0.38(-1.28%)
Apr 05, 2019 29.51 29.66 29.14 29.25 3,591,422 -0.17(-0.58%)
Apr 04, 2019 28.95 29.43 28.86 29.42 2,703,454 +0.48(+1.65%)
Apr 03, 2019 28.62 28.99 28.53 28.94 4,294,036 +0.56(+1.96%)
Apr 02, 2019 28.66 28.72 28.34 28.39 3,291,484 -0.13(-0.45%)
Apr 01, 2019 27.92 28.62 27.90 28.51 4,314,018 +0.77(+2.77%)
Mar 29, 2019 28.14 28.26 27.62 27.74 4,492,644 -0.19(-0.67%)
Mar 28, 2019 28.11 28.33 27.79 27.93 4,638,565 +0.20(+0.71%)
Mar 27, 2019 27.42 27.84 27.41 27.74 3,948,385 +0.45(+1.66%)
Mar 26, 2019 27.07 27.57 27.07 27.28 3,384,147 +0.32(+1.20%)
Mar 25, 2019 26.40 27.16 26.21 26.96 5,036,227 +0.55(+2.07%)
Mar 22, 2019 26.93 27.15 26.40 26.41 5,380,400 -0.87(-3.19%)
Mar 21, 2019 27.24 27.47 26.97 27.28 5,414,852 +0.09(+0.31%)
Mar 20, 2019 28.06 28.06 27.07 27.20 8,356,429 -0.92(-3.28%)
Mar 19, 2019 28.26 28.63 28.01 28.12 4,092,675 -0.01(-0.03%)
Mar 18, 2019 27.62 28.18 27.55 28.13 4,940,478 +0.63(+2.30%)
Mar 15, 2019 28.29 28.32 27.47 27.50 11,384,840 -0.77(-2.72%)
Mar 14, 2019 28.90 28.91 28.18 28.27 5,705,033 -0.65(-2.24%)
Mar 13, 2019 28.86 29.35 28.77 28.91 3,009,262 +0.07(+0.24%)
Mar 12, 2019 28.98 29.11 28.56 28.85 2,628,845 -0.07(-0.24%)
Mar 11, 2019 28.74 29.06 28.56 28.91 3,408,640 +0.27(+0.95%)
Mar 08, 2019 28.79 28.91 28.43 28.64 3,839,797 -0.55(-1.87%)
Mar 07, 2019 29.37 29.37 28.74 29.19 5,006,497 -0.00(-0.01%)
Mar 06, 2019 29.49 29.54 29.13 29.19 2,746,031 -0.08(-0.26%)
Mar 05, 2019 29.46 29.75 29.23 29.27 3,397,380 +0.01(+0.03%)
Mar 04, 2019 29.77 30.04 29.09 29.26 3,485,228 -0.64(-2.15%)
Mar 01, 2019 30.09 30.19 29.42 29.90 3,250,275 +0.36(+1.20%)
Feb 28, 2019 30.07 30.07 29.52 29.54 3,463,839 -0.43(-1.44%)
Feb 27, 2019 29.87 30.20 29.80 29.98 2,440,710 -0.18(-0.59%)
Feb 26, 2019 30.78 30.91 30.13 30.15 3,295,499 -0.42(-1.38%)
Feb 25, 2019 30.21 30.66 30.11 30.58 4,455,614 +0.59(+1.97%)
Feb 22, 2019 29.60 30.05 29.60 29.98 2,906,373 +0.53(+1.81%)
Feb 21, 2019 29.49 29.84 29.38 29.45 4,540,170 -0.14(-0.46%)
Feb 20, 2019 30.28 30.28 29.54 29.59 5,278,150 -0.46(-1.52%)
Feb 19, 2019 30.36 30.36 29.79 30.04 3,876,999 -0.32(-1.06%)
Feb 15, 2019 30.02 30.64 29.82 30.37 6,022,187 +0.64(+2.16%)
Feb 14, 2019 29.28 29.76 28.87 29.72 5,573,357 +0.04(+0.14%)
Feb 13, 2019 30.01 30.07 29.56 29.68 5,784,844 -0.21(-0.71%)
Feb 12, 2019 29.57 29.97 29.38 29.89 7,360,488 +0.59(+2.02%)
Feb 11, 2019 28.83 29.64 28.73 29.30 5,403,965 +0.67(+2.33%)
Feb 08, 2019 28.31 29.24 28.29 28.63 11,502,267 +0.32(+1.14%)
Feb 07, 2019 28.51 28.90 26.98 28.31 27,734,294 -4.93(-14.83%)
Feb 06, 2019 33.26 33.51 32.71 33.24 5,397,020 +0.48(+1.47%)
Feb 05, 2019 32.88 33.10 32.58 32.76 3,686,010 +0.22(+0.68%)
Feb 04, 2019 32.42 32.66 32.24 32.54 3,761,857 -0.13(-0.39%)
Feb 01, 2019 32.72 32.98 32.56 32.67 4,237,752 -0.07(-0.21%)
Jan 31, 2019 32.45 32.87 32.12 32.73 4,626,756 +0.28(+0.86%)
Jan 30, 2019 32.35 32.45 31.58 32.45 4,981,093 +0.50(+1.56%)
Jan 29, 2019 31.93 32.51 31.66 31.95 4,914,067 -0.08(-0.24%)
Jan 28, 2019 31.45 32.10 31.30 32.03 3,614,331 +0.32(+1.01%)
Jan 25, 2019 31.12 31.96 31.12 31.71 4,237,870 +1.17(+3.82%)
Jan 24, 2019 30.61 30.75 30.22 30.54 4,895,154 -0.33(-1.07%)
Jan 23, 2019 30.95 31.08 30.54 30.87 3,560,718 +0.14(+0.44%)
Jan 22, 2019 31.29 31.29 30.45 30.74 2,980,321 -0.62(-1.97%)
Jan 18, 2019 30.89 31.52 30.75 31.35 3,730,768 +0.81(+2.66%)
Jan 17, 2019 29.76 30.74 29.76 30.54 3,312,124 +0.69(+2.32%)
Jan 16, 2019 30.24 30.42 29.49 29.85 3,920,110 -0.51(-1.67%)
Jan 15, 2019 30.75 30.81 30.04 30.36 2,994,606 -0.20(-0.66%)
Jan 14, 2019 30.45 30.86 30.14 30.56 3,446,173 -0.18(-0.58%)
Jan 11, 2019 30.75 31.24 30.37 30.74 2,872,314 +0.20(+0.66%)
Jan 10, 2019 30.18 30.86 30.12 30.53 5,242,927 -0.75(-2.41%)
Jan 09, 2019 30.25 31.38 29.81 31.29 6,895,848 +1.34(+4.46%)
Jan 08, 2019 29.72 30.33 29.58 29.95 4,274,012 +0.68(+2.34%)
Jan 07, 2019 29.07 29.92 28.78 29.27 3,577,401 +0.29(+0.99%)
Jan 04, 2019 28.30 29.16 28.22 28.98 5,036,721 +1.06(+3.79%)
Jan 03, 2019 28.81 28.84 27.72 27.92 4,044,325 -1.18(-4.04%)
Jan 02, 2019 28.09 29.24 27.68 29.10 3,964,600 +0.56(+1.96%)
Dec 31, 2018 28.63 28.83 28.17 28.54 3,134,498 -0.05(-0.18%)
Dec 28, 2018 28.93 29.15 28.43 28.59 2,806,443 -0.29(-1.00%)
Dec 27, 2018 28.27 28.88 27.70 28.88 3,443,696 +0.22(+0.77%)
Dec 26, 2018 27.33 28.66 27.33 28.66 3,196,698 +1.34(+4.92%)
Dec 24, 2018 27.57 27.77 27.08 27.31 1,730,744 -0.43(-1.55%)
Dec 21, 2018 28.26 28.88 27.72 27.74 6,817,726 -0.51(-1.80%)
Dec 20, 2018 28.67 29.02 27.79 28.25 4,174,428 -0.46(-1.59%)
Dec 19, 2018 29.22 29.82 28.56 28.71 4,136,187 -0.62(-2.11%)
Dec 18, 2018 29.62 29.71 29.04 29.33 4,190,665 -0.04(-0.14%)
Dec 17, 2018 29.02 29.71 28.63 29.37 4,988,597 +0.11(+0.38%)
Dec 14, 2018 29.23 29.93 29.11 29.26 4,205,467 -0.19(-0.66%)
Dec 13, 2018 30.47 30.60 29.43 29.45 6,635,913 -1.02(-3.36%)
Dec 12, 2018 30.27 30.85 29.96 30.48 5,336,743 +0.91(+3.09%)
Dec 11, 2018 30.74 30.80 29.33 29.56 4,694,117 -0.74(-2.46%)
Dec 10, 2018 29.90 30.37 29.54 30.31 7,757,393 +0.42(+1.41%)
Dec 07, 2018 31.71 32.01 29.73 29.88 7,358,769 -1.89(-5.96%)
Dec 06, 2018 31.59 31.83 31.06 31.78 4,789,503 -0.26(-0.80%)
Dec 04, 2018 33.13 33.27 31.78 32.03 4,954,708 -1.11(-3.34%)
Dec 03, 2018 33.37 34.41 33.10 33.14 6,393,097 +0.51(+1.57%)
Nov 30, 2018 31.88 32.63 31.86 32.63 7,159,784 +0.77(+2.42%)
Nov 29, 2018 32.05 32.23 31.57 31.86 3,817,594 -0.41(-1.27%)
Nov 28, 2018 31.45 32.30 31.13 32.27 4,497,897 +0.97(+3.11%)
Nov 27, 2018 32.31 32.43 30.78 31.30 5,486,519 -1.16(-3.59%)
Nov 26, 2018 31.76 32.49 31.76 32.46 7,495,596 +0.89(+2.81%)
Nov 23, 2018 31.55 31.88 31.55 31.57 3,238,231 -0.17(-0.53%)
Nov 21, 2018 31.74 31.74 31.74 0 -0.17(-0.53%)
Nov 20, 2018 32.27 32.61 31.79 31.91 5,022,659 -0.90(-2.73%)
Nov 19, 2018 34.13 34.20 32.66 32.80 4,239,940 -1.25(-3.67%)
Nov 16, 2018 34.19 34.19 33.70 34.05 4,954,589 -0.32(-0.93%)
Nov 15, 2018 34.00 34.82 33.66 34.37 4,287,382 -0.07(-0.19%)
Nov 14, 2018 35.21 35.56 34.26 34.44 3,100,360 -0.01(-0.02%)
Nov 13, 2018 34.59 35.03 34.33 34.45 3,685,310 -0.14(-0.41%)
Nov 12, 2018 35.37 35.51 34.52 34.59 3,738,140 -0.61(-1.74%)
Nov 09, 2018 35.83 35.83 34.99 35.20 3,874,423 -0.86(-2.39%)
Nov 08, 2018 35.51 36.33 35.38 36.06 3,239,245 +0.50(+1.41%)
Nov 07, 2018 35.41 35.62 34.98 35.56 3,937,618 -0.02(-0.05%)
Nov 06, 2018 35.40 35.62 34.95 35.58 3,253,778 -0.25(-0.70%)
Nov 05, 2018 35.91 36.10 35.21 35.83 4,042,872 -0.05(-0.14%)
Nov 02, 2018 36.39 36.63 35.07 35.88 6,159,440 -0.11(-0.30%)
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.