Skip to main content

Tapestry Inc (NY: TPR )

41.81 -0.55 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.06 35.11 33.44 33.88 7,342,663 -1.58(-4.46%)
Sep 29, 2021 36.55 36.57 35.30 35.46 2,678,693 -0.74(-2.05%)
Sep 28, 2021 36.57 37.05 36.10 36.20 2,091,769 -0.49(-1.35%)
Sep 27, 2021 36.16 37.19 36.16 36.69 2,356,429 +0.59(+1.62%)
Sep 24, 2021 36.23 36.46 35.11 36.11 2,862,758 -0.81(-2.21%)
Sep 23, 2021 36.41 37.51 36.40 36.92 3,605,125 +1.25(+3.51%)
Sep 22, 2021 35.44 36.11 35.21 35.67 2,309,612 +0.48(+1.38%)
Sep 21, 2021 35.23 35.71 34.87 35.18 3,607,197 +0.40(+1.16%)
Sep 20, 2021 35.81 36.27 34.24 34.78 4,886,456 -2.19(-5.92%)
Sep 17, 2021 37.21 37.88 36.78 36.97 3,733,851 -0.28(-0.76%)
Sep 16, 2021 36.67 37.97 36.63 37.25 3,323,906 +0.70(+1.93%)
Sep 15, 2021 36.31 36.58 35.93 36.55 3,331,800 -0.10(-0.27%)
Sep 14, 2021 37.14 37.14 36.20 36.65 3,098,609 -0.24(-0.64%)
Sep 13, 2021 37.40 37.49 36.78 36.89 2,704,091 -0.15(-0.40%)
Sep 10, 2021 37.32 37.81 37.00 37.03 2,435,275 -0.05(-0.12%)
Sep 09, 2021 36.36 37.50 36.27 37.08 2,501,161 +1.04(+2.89%)
Sep 08, 2021 37.03 37.03 35.90 36.03 3,886,508 -1.25(-3.36%)
Sep 07, 2021 37.35 37.62 36.97 37.29 4,742,843 +0.16(+0.44%)
Sep 03, 2021 36.88 37.33 36.53 37.12 2,396,847 +0.18(+0.50%)
Sep 02, 2021 36.90 37.56 36.60 36.94 3,501,751 +0.07(+0.20%)
Sep 01, 2021 37.30 37.53 36.73 36.87 3,166,287 +0.20(+0.55%)
Aug 31, 2021 37.50 37.78 36.35 36.67 4,300,319 -0.85(-2.25%)
Aug 30, 2021 38.83 38.93 37.48 37.51 3,271,923 -1.27(-3.28%)
Aug 27, 2021 38.14 39.10 38.07 38.79 3,458,419 +0.73(+1.91%)
Aug 26, 2021 38.96 39.00 37.66 38.06 4,008,008 -1.19(-3.04%)
Aug 25, 2021 38.94 39.61 38.84 39.25 3,624,366 -0.14(-0.35%)
Aug 24, 2021 38.79 39.94 38.75 39.39 7,926,662 +0.91(+2.36%)
Aug 23, 2021 37.27 38.56 37.18 38.48 6,009,451 +1.57(+4.26%)
Aug 20, 2021 36.74 36.98 35.54 36.90 9,704,822 +0.37(+1.02%)
Aug 19, 2021 36.79 37.70 36.07 36.53 9,349,309 -1.17(-3.11%)
Aug 18, 2021 37.88 38.93 37.52 37.70 5,054,908 -0.52(-1.36%)
Aug 17, 2021 39.39 39.52 37.75 38.22 3,687,147 -1.63(-4.08%)
Aug 16, 2021 40.26 40.26 39.39 39.85 2,862,056 -0.37(-0.93%)
Aug 13, 2021 40.62 40.68 39.97 40.22 2,464,743 -0.43(-1.05%)
Aug 12, 2021 40.22 40.95 40.12 40.65 3,064,609 +0.55(+1.38%)
Aug 11, 2021 39.88 40.18 39.45 40.10 2,344,493 +0.23(+0.57%)
Aug 10, 2021 39.30 40.71 39.25 39.87 2,483,461 +0.60(+1.53%)
Aug 09, 2021 39.57 39.78 39.10 39.27 1,723,868 -0.75(-1.89%)
Aug 06, 2021 39.76 40.25 39.53 40.02 2,646,195 +0.50(+1.27%)
Aug 05, 2021 38.89 39.72 38.89 39.52 2,461,321 +0.65(+1.68%)
Aug 04, 2021 39.24 39.93 38.81 38.87 2,975,818 -0.63(-1.59%)
Aug 03, 2021 38.89 39.72 37.92 39.50 2,928,946 +1.00(+2.60%)
Aug 02, 2021 38.81 39.80 38.46 38.50 3,575,167 +0.03(+0.07%)
Jul 30, 2021 38.22 39.69 38.00 38.47 4,996,202 +0.95(+2.52%)
Jul 29, 2021 37.15 37.90 37.10 37.52 2,265,001 +0.72(+1.95%)
Jul 28, 2021 37.68 37.86 36.05 36.80 2,549,013 -0.50(-1.34%)
Jul 27, 2021 37.00 37.37 36.59 37.30 2,399,516 -0.21(-0.56%)
Jul 26, 2021 36.72 37.54 36.71 37.51 2,050,284 +1.05(+2.89%)
Jul 23, 2021 36.66 37.11 36.22 36.46 1,624,880 +0.15(+0.43%)
Jul 22, 2021 36.98 36.98 36.09 36.30 2,767,311 -0.80(-2.16%)
Jul 21, 2021 36.53 37.60 36.53 37.10 2,859,912 +1.26(+3.53%)
Jul 20, 2021 34.40 36.17 34.25 35.84 3,329,498 +1.45(+4.23%)
Jul 19, 2021 34.26 35.18 33.93 34.39 5,044,593 -1.14(-3.20%)
Jul 16, 2021 37.16 37.21 35.43 35.52 3,410,245 -1.41(-3.82%)
Jul 15, 2021 37.32 37.60 36.46 36.93 2,424,224 -0.75(-2.00%)
Jul 14, 2021 37.90 38.50 37.60 37.69 2,099,962 -0.10(-0.26%)
Jul 13, 2021 38.62 38.95 37.33 37.79 2,705,702 -0.89(-2.30%)
Jul 12, 2021 37.73 38.81 37.42 38.68 3,333,496 +0.57(+1.50%)
Jul 09, 2021 37.45 38.20 37.37 38.10 2,602,783 +1.38(+3.76%)
Jul 08, 2021 36.38 36.98 35.72 36.72 3,479,972 -0.47(-1.27%)
Jul 07, 2021 37.80 38.22 36.60 37.20 4,214,354 -0.74(-1.94%)
Jul 06, 2021 38.70 38.89 37.48 37.93 3,724,989 -0.86(-2.23%)
Jul 02, 2021 38.82 38.95 37.96 38.80 4,038,486 +0.15(+0.40%)
Jul 01, 2021 39.78 40.59 37.29 38.64 10,355,835 -0.90(-2.28%)
Jun 30, 2021 38.32 39.64 38.27 39.54 4,036,004 +1.20(+3.13%)
Jun 29, 2021 38.94 39.22 38.17 38.34 4,361,163 -0.41(-1.06%)
Jun 28, 2021 39.39 39.46 38.54 38.75 3,826,042 -0.79(-2.00%)
Jun 25, 2021 39.62 40.36 39.40 39.54 7,718,659 +0.41(+1.05%)
Jun 24, 2021 39.06 39.41 38.58 39.13 1,896,124 +0.39(+1.01%)
Jun 23, 2021 38.58 39.16 38.49 38.74 2,266,210 +0.27(+0.71%)
Jun 22, 2021 38.04 38.62 37.65 38.47 1,867,073 +0.13(+0.33%)
Jun 21, 2021 37.68 38.56 37.60 38.34 2,831,790 +0.90(+2.40%)
Jun 18, 2021 37.94 38.26 37.27 37.44 4,952,573 -0.97(-2.53%)
Jun 17, 2021 39.30 39.63 37.67 38.41 3,980,041 -0.93(-2.36%)
Jun 16, 2021 39.37 39.68 38.57 39.34 2,308,618 -0.26(-0.67%)
Jun 15, 2021 39.48 39.64 38.74 39.61 2,593,692 +0.25(+0.65%)
Jun 14, 2021 40.34 40.63 38.91 39.35 2,740,124 -0.94(-2.33%)
Jun 11, 2021 39.22 40.31 39.20 40.29 2,539,358 +1.44(+3.70%)
Jun 10, 2021 39.72 40.01 38.47 38.85 2,990,189 -0.64(-1.61%)
Jun 09, 2021 39.96 40.05 39.34 39.49 2,713,784 -0.53(-1.32%)
Jun 08, 2021 39.30 40.26 39.07 40.01 3,441,380 +0.59(+1.50%)
Jun 07, 2021 39.34 39.74 39.07 39.42 3,823,495 +0.55(+1.40%)
Jun 04, 2021 38.75 38.99 37.18 38.88 7,124,104 +0.21(+0.54%)
Jun 03, 2021 38.53 38.75 37.77 38.67 3,926,485 -0.17(-0.44%)
Jun 02, 2021 40.72 40.90 38.56 38.84 5,006,280 -2.06(-5.03%)
Jun 01, 2021 41.29 41.40 40.46 40.90 3,267,378 +0.07(+0.18%)
May 28, 2021 41.34 41.34 40.01 40.82 2,385,443 -0.18(-0.44%)
May 27, 2021 40.71 41.14 40.43 41.01 2,725,793 +0.68(+1.69%)
May 26, 2021 39.51 40.67 39.51 40.32 3,082,997 +0.93(+2.35%)
May 25, 2021 39.78 40.32 39.30 39.40 2,714,498 -0.07(-0.18%)
May 24, 2021 39.26 39.81 38.73 39.47 2,699,822 +0.46(+1.19%)
May 21, 2021 40.09 40.22 38.95 39.00 4,456,374 -0.65(-1.65%)
May 20, 2021 40.54 40.65 38.32 39.66 5,795,712 -0.89(-2.20%)
May 19, 2021 41.21 41.43 40.16 40.55 3,601,476 -1.56(-3.71%)
May 18, 2021 43.52 43.66 42.08 42.12 4,014,493 -0.96(-2.24%)
May 17, 2021 42.53 43.10 41.92 43.08 4,467,896 +0.50(+1.17%)
May 14, 2021 41.59 42.68 41.18 42.58 3,621,751 +1.37(+3.33%)
May 13, 2021 40.87 42.10 40.56 41.21 3,303,852 +0.52(+1.27%)
May 12, 2021 41.80 42.56 40.46 40.69 3,577,622 -1.61(-3.81%)
May 11, 2021 41.99 42.52 41.02 42.30 4,414,759 -0.46(-1.08%)
May 10, 2021 44.66 44.93 42.66 42.76 3,853,040 -1.91(-4.28%)
May 07, 2021 42.49 45.17 42.42 44.67 5,247,284 +2.11(+4.96%)
May 06, 2021 43.65 43.65 41.39 42.56 7,639,170 -1.46(-3.33%)
May 05, 2021 44.01 44.43 43.32 44.02 3,997,325 +0.37(+0.85%)
May 04, 2021 43.92 44.12 43.08 43.65 4,181,916 -0.49(-1.11%)
May 03, 2021 44.10 44.94 43.78 44.14 6,519,357 +0.63(+1.44%)
Apr 30, 2021 43.22 43.87 43.05 43.52 4,871,360 -0.05(-0.13%)
Apr 29, 2021 43.42 44.20 43.12 43.57 3,719,958 +0.37(+0.86%)
Apr 28, 2021 42.73 43.78 42.52 43.20 2,161,902 +0.12(+0.27%)
Apr 27, 2021 42.05 43.35 42.04 43.08 2,917,520 +1.26(+3.02%)
Apr 26, 2021 42.40 42.85 41.52 41.81 2,870,561 -0.35(-0.82%)
Apr 23, 2021 41.49 42.32 41.14 42.16 2,511,607 +1.09(+2.66%)
Apr 22, 2021 41.10 41.82 40.62 41.07 2,174,032 +0.21(+0.51%)
Apr 21, 2021 39.35 40.91 39.13 40.86 4,044,024 +1.28(+3.24%)
Apr 20, 2021 40.77 40.94 39.10 39.58 3,188,461 -1.56(-3.78%)
Apr 19, 2021 41.98 41.98 40.91 41.13 2,769,263 -1.21(-2.86%)
Apr 16, 2021 42.36 42.64 41.87 42.34 3,160,484 +0.28(+0.67%)
Apr 15, 2021 41.98 42.81 41.27 42.06 3,235,651 +0.75(+1.83%)
Apr 14, 2021 41.20 41.96 41.15 41.31 3,215,519 +0.33(+0.80%)
Apr 13, 2021 41.09 41.33 39.75 40.98 3,599,249 -0.42(-1.01%)
Apr 12, 2021 40.62 41.58 40.54 41.40 3,151,361 +0.54(+1.31%)
Apr 09, 2021 39.83 41.02 39.61 40.86 3,526,213 +1.42(+3.60%)
Apr 08, 2021 39.19 39.66 38.43 39.44 2,945,216 +0.25(+0.65%)
Apr 07, 2021 39.33 39.95 38.86 39.19 2,711,067 +0.21(+0.54%)
Apr 06, 2021 38.85 39.79 38.63 38.98 4,775,314 +0.15(+0.40%)
Apr 05, 2021 37.86 38.94 37.20 38.82 4,481,883 +1.51(+4.05%)
Apr 01, 2021 37.86 38.10 36.80 37.31 4,720,054 -0.16(-0.44%)
Mar 31, 2021 37.16 37.72 36.76 37.48 3,521,865 +0.24(+0.64%)
Mar 30, 2021 35.92 37.37 35.59 37.24 4,908,315 +1.33(+3.70%)
Mar 29, 2021 37.74 38.07 35.32 35.91 5,969,844 -2.10(-5.53%)
Mar 26, 2021 38.63 38.99 36.82 38.01 3,287,269 -0.02(-0.05%)
Mar 25, 2021 35.99 38.20 35.99 38.03 3,874,458 +1.07(+2.90%)
Mar 24, 2021 37.71 38.78 36.92 36.96 4,035,278 -0.41(-1.10%)
Mar 23, 2021 39.10 39.48 37.18 37.37 6,743,039 -2.34(-5.89%)
Mar 22, 2021 40.87 40.91 39.24 39.71 4,182,084 -0.94(-2.30%)
Mar 19, 2021 40.61 41.49 40.14 40.64 5,729,161 -0.61(-1.48%)
Mar 18, 2021 41.13 42.18 40.99 41.25 3,160,303 +0.25(+0.60%)
Mar 17, 2021 41.23 41.39 39.84 41.01 3,347,967 +0.25(+0.62%)
Mar 16, 2021 41.91 41.91 40.29 40.75 3,728,816 -1.38(-3.28%)
Mar 15, 2021 40.40 42.22 40.35 42.13 4,991,049 +1.56(+3.86%)
Mar 12, 2021 39.82 40.92 39.82 40.57 4,633,295 +0.49(+1.23%)
Mar 11, 2021 39.19 40.12 38.97 40.08 3,942,731 +1.00(+2.56%)
Mar 10, 2021 39.41 40.24 38.52 39.08 4,521,552 -0.35(-0.90%)
Mar 09, 2021 39.91 40.08 39.03 39.43 5,826,219 -0.54(-1.34%)
Mar 08, 2021 38.64 40.47 38.21 39.97 5,996,257 +1.86(+4.87%)
Mar 05, 2021 37.85 38.25 36.55 38.11 3,904,587 +1.04(+2.80%)
Mar 04, 2021 37.29 37.78 35.94 37.08 3,313,363 -0.73(-1.92%)
Mar 03, 2021 38.20 38.96 37.79 37.80 3,677,511 -0.68(-1.77%)
Mar 02, 2021 37.74 38.62 37.37 38.49 4,073,320 +0.75(+1.98%)
Mar 01, 2021 39.07 39.33 37.67 37.74 6,456,164 -0.58(-1.52%)
Feb 26, 2021 38.65 39.03 37.50 38.32 4,902,478 -0.25(-0.64%)
Feb 25, 2021 37.70 39.03 37.70 38.57 7,020,045 +0.65(+1.73%)
Feb 24, 2021 37.11 38.03 36.57 37.91 4,752,134 +0.95(+2.58%)
Feb 23, 2021 36.80 37.15 35.35 36.96 4,220,823 -0.28(-0.76%)
Feb 22, 2021 36.38 37.72 36.13 37.24 6,959,890 +1.36(+3.78%)
Feb 19, 2021 35.01 36.00 34.91 35.89 4,458,898 +1.34(+3.87%)
Feb 18, 2021 34.87 35.00 34.27 34.55 3,738,725 -0.60(-1.71%)
Feb 17, 2021 35.47 35.47 34.32 35.15 3,609,977 -0.37(-1.05%)
Feb 16, 2021 35.20 35.72 34.85 35.52 4,676,782 +0.68(+1.96%)
Feb 12, 2021 35.23 35.43 34.59 34.84 3,913,934 -0.74(-2.07%)
Feb 11, 2021 35.49 36.54 35.08 35.58 5,799,442 -0.04(-0.10%)
Feb 10, 2021 35.21 35.85 34.72 35.61 6,294,495 +0.74(+2.11%)
Feb 09, 2021 35.05 35.33 34.78 34.88 5,520,311 +0.00(+0.00%)
Feb 08, 2021 34.19 35.21 34.10 34.88 5,569,632 +0.73(+2.13%)
Feb 05, 2021 33.41 34.34 33.30 34.15 6,951,482 +1.25(+3.79%)
Feb 04, 2021 32.92 33.26 31.18 32.90 11,566,828 +1.44(+4.57%)
Feb 03, 2021 30.99 31.92 30.95 31.47 8,734,211 +1.05(+3.44%)
Feb 02, 2021 29.33 30.67 29.29 30.42 6,768,176 +1.46(+5.02%)
Feb 01, 2021 29.28 29.53 28.33 28.96 4,588,375 +0.21(+0.73%)
Jan 29, 2021 29.13 29.38 28.50 28.76 4,157,826 -0.68(-2.32%)
Jan 28, 2021 28.06 29.65 28.06 29.44 5,024,416 +1.60(+5.75%)
Jan 27, 2021 28.86 29.07 27.50 27.84 7,062,776 -1.98(-6.65%)
Jan 26, 2021 31.15 31.17 29.78 29.82 3,715,146 -0.89(-2.90%)
Jan 25, 2021 30.96 31.68 30.29 30.71 3,842,906 -0.51(-1.63%)
Jan 22, 2021 30.59 31.23 30.30 31.22 4,083,493 +0.53(+1.72%)
Jan 21, 2021 30.89 31.21 30.54 30.69 2,542,467 +0.05(+0.18%)
Jan 20, 2021 30.37 30.85 30.25 30.64 3,656,702 +0.32(+1.05%)
Jan 19, 2021 30.65 31.22 30.28 30.32 4,321,413 -0.25(-0.83%)
Jan 15, 2021 30.86 31.16 30.16 30.57 4,638,463 -0.40(-1.29%)
Jan 14, 2021 31.47 31.83 30.83 30.97 4,332,762 +0.03(+0.09%)
Jan 13, 2021 31.97 31.98 30.79 30.95 6,998,220 -1.19(-3.71%)
Jan 12, 2021 31.46 32.24 31.37 32.14 3,086,223 +0.71(+2.26%)
Jan 11, 2021 30.56 31.55 30.05 31.43 4,380,489 +0.30(+0.96%)
Jan 08, 2021 31.82 32.03 30.93 31.13 4,486,058 -0.58(-1.84%)
Jan 07, 2021 31.75 32.16 31.10 31.71 5,417,273 +0.50(+1.60%)
Jan 06, 2021 29.94 31.88 29.92 31.21 7,278,169 +1.64(+5.53%)
Jan 05, 2021 29.46 29.97 29.33 29.57 5,011,549 -0.17(-0.58%)
Jan 04, 2021 29.14 30.13 28.76 29.75 11,514,724 +1.48(+5.24%)
Dec 31, 2020 28.26 28.26 28.26 2,938,620 -0.34(-1.18%)
Dec 30, 2020 27.85 28.74 27.67 28.60 2,938,620 +1.22(+4.45%)
Dec 29, 2020 28.01 28.28 27.10 27.38 3,793,019 -0.68(-2.43%)
Dec 28, 2020 28.20 28.78 28.02 28.06 4,748,048 +0.01(+0.03%)
Dec 24, 2020 28.20 28.35 27.62 28.06 2,139,061 +0.30(+1.08%)
Dec 23, 2020 27.69 27.86 27.21 27.76 5,278,098 +0.32(+1.16%)
Dec 22, 2020 27.31 27.69 26.86 27.44 5,646,421 +0.73(+2.72%)
Dec 21, 2020 25.44 26.93 25.15 26.71 5,015,929 +0.46(+1.77%)
Dec 18, 2020 26.92 27.02 26.07 26.25 7,402,650 -0.88(-3.25%)
Dec 17, 2020 27.19 27.35 26.69 27.13 3,287,582 +0.15(+0.54%)
Dec 16, 2020 27.26 28.15 26.70 26.98 4,885,678 -0.05(-0.17%)
Dec 15, 2020 27.07 27.15 26.50 27.03 3,428,808 +0.63(+2.38%)
Dec 14, 2020 27.03 27.28 26.35 26.40 4,768,309 -0.27(-1.02%)
Dec 11, 2020 26.89 27.36 26.51 26.67 3,243,284 -0.26(-0.98%)
Dec 10, 2020 26.66 27.18 26.41 26.94 2,912,375 -0.01(-0.03%)
Dec 09, 2020 26.99 27.50 26.53 26.95 4,603,456 +0.12(+0.44%)
Dec 08, 2020 26.41 27.06 26.29 26.83 4,685,347 -0.22(-0.81%)
Dec 07, 2020 26.40 27.06 26.20 27.05 4,134,235 +0.35(+1.33%)
Dec 04, 2020 26.71 26.94 26.27 26.69 5,250,833 +0.07(+0.27%)
Dec 03, 2020 26.25 27.06 26.08 26.62 5,088,463 +0.72(+2.77%)
Dec 02, 2020 25.34 26.07 25.28 25.90 5,312,600 +0.11(+0.42%)
Dec 01, 2020 26.23 26.34 25.55 25.79 5,103,377 +0.04(+0.14%)
Nov 30, 2020 26.05 26.15 25.25 25.75 6,737,154 -0.62(-2.34%)
Nov 27, 2020 26.82 26.92 26.20 26.37 6,515,049 -0.63(-2.32%)
Nov 25, 2020 26.89 27.06 26.46 27.00 4,053,473 -0.39(-1.43%)
Nov 24, 2020 27.09 27.60 26.65 27.39 5,980,636 +1.14(+4.33%)
Nov 23, 2020 26.47 26.65 25.85 26.25 5,336,173 +0.37(+1.44%)
Nov 20, 2020 25.73 26.15 25.66 25.88 4,245,904 +0.05(+0.21%)
Nov 19, 2020 25.24 25.88 25.12 25.83 3,797,372 +0.38(+1.50%)
Nov 18, 2020 25.93 26.18 25.43 25.45 4,074,496 -0.44(-1.69%)
Nov 17, 2020 24.44 25.88 24.35 25.88 4,851,872 +1.06(+4.29%)
Nov 16, 2020 25.05 25.11 24.43 24.82 6,706,058 +0.86(+3.61%)
Nov 13, 2020 23.41 24.08 23.37 23.95 3,507,410 +0.96(+4.19%)
Nov 12, 2020 22.80 23.46 22.63 22.99 5,369,358 -0.05(-0.24%)
Nov 11, 2020 24.51 24.51 23.04 23.04 5,241,310 -0.60(-2.54%)
Nov 10, 2020 22.78 23.67 22.57 23.64 6,346,983 +0.97(+4.29%)
Nov 09, 2020 24.44 25.45 22.48 22.67 8,457,393 +0.55(+2.51%)
Nov 06, 2020 22.29 22.66 21.94 22.12 4,733,579 -0.30(-1.34%)
Nov 05, 2020 22.28 22.89 22.24 22.42 6,650,093 +0.74(+3.40%)
Nov 04, 2020 21.59 22.24 21.15 21.68 5,906,799 -0.24(-1.08%)
Nov 03, 2020 21.67 21.95 21.24 21.92 7,177,777 +0.43(+1.99%)
Nov 02, 2020 20.53 21.99 20.43 21.49 9,829,788 +1.27(+6.30%)
Oct 30, 2020 20.66 20.77 19.98 20.22 11,746,200 -0.45(-2.20%)
Oct 29, 2020 21.67 21.69 19.68 20.67 15,541,312 +1.29(+6.66%)
Oct 28, 2020 18.98 19.55 18.85 19.38 9,161,204 -0.10(-0.51%)
Oct 27, 2020 19.35 20.06 19.28 19.48 6,151,619 +0.14(+0.71%)
Oct 26, 2020 19.33 19.46 18.77 19.34 6,696,745 -0.15(-0.75%)
Oct 23, 2020 20.14 20.26 19.27 19.49 7,049,017 -0.38(-1.92%)
Oct 22, 2020 18.73 19.93 18.70 19.87 7,606,548 +1.25(+6.69%)
Oct 21, 2020 18.62 18.86 18.25 18.62 7,143,235 +0.00(+0.00%)
Oct 20, 2020 18.43 18.95 18.43 18.62 6,204,990 +0.38(+2.09%)
Oct 19, 2020 17.82 18.82 17.78 18.24 6,919,501 +0.48(+2.71%)
Oct 16, 2020 17.77 17.95 17.59 17.76 4,907,427 -0.01(-0.05%)
Oct 15, 2020 17.13 17.82 16.94 17.77 4,541,708 +0.49(+2.84%)
Oct 14, 2020 17.28 17.45 17.09 17.28 3,248,494 +0.07(+0.42%)
Oct 13, 2020 17.35 17.48 17.02 17.21 5,802,957 -0.25(-1.46%)
Oct 12, 2020 17.19 17.54 17.10 17.46 5,549,772 +0.35(+2.02%)
Oct 09, 2020 17.25 17.53 16.93 17.12 5,777,324 +0.14(+0.80%)
Oct 08, 2020 16.52 17.05 16.37 16.98 7,079,812 +0.73(+4.48%)
Oct 07, 2020 15.71 16.38 15.71 16.25 5,724,892 +0.95(+6.18%)
Oct 06, 2020 15.74 16.21 15.29 15.31 8,161,788 -0.13(-0.82%)
Oct 05, 2020 14.91 15.44 14.91 15.43 6,928,241 +0.75(+5.08%)
Oct 02, 2020 13.93 14.81 13.85 14.69 4,849,258 +0.23(+1.57%)
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.