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

Regis Corp (NY: RGS )

9.980 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 8, 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 (%)
Apr 30, 2020 12.40 12.72 11.68 12.42 486,161 -0.35(-2.74%)
Apr 29, 2020 11.57 12.87 10.87 12.77 1,008,507 +1.57(+14.02%)
Apr 28, 2020 12.32 12.90 11.04 11.20 984,857 +0.00(+0.00%)
Apr 27, 2020 9.700 11.67 9.700 11.20 822,322 +1.75(+18.52%)
Apr 24, 2020 9.260 9.560 9.170 9.450 252,100 +0.24(+2.61%)
Apr 23, 2020 8.630 9.420 8.630 9.210 471,876 +0.61(+7.09%)
Apr 22, 2020 8.800 8.920 8.320 8.600 345,889 +0.08(+0.94%)
Apr 21, 2020 8.230 8.960 8.020 8.520 351,800 +0.10(+1.19%)
Apr 20, 2020 8.730 8.730 8.010 8.420 501,628 -0.37(-4.21%)
Apr 17, 2020 8.180 9.500 8.180 8.790 670,100 +1.35(+18.15%)
Apr 16, 2020 8.310 8.800 7.280 7.440 542,633 -0.83(-10.04%)
Apr 15, 2020 9.400 9.690 8.240 8.270 810,922 -1.75(-17.47%)
Apr 14, 2020 8.870 10.07 8.849 10.02 724,413 +1.59(+18.86%)
Apr 13, 2020 7.790 8.640 7.290 8.430 772,494 +0.67(+8.63%)
Apr 09, 2020 7.040 7.970 7.040 7.760 1,269,300 +1.01(+14.96%)
Apr 08, 2020 6.000 7.090 5.980 6.750 1,792,153 +0.74(+12.31%)
Apr 07, 2020 5.290 6.340 5.210 6.010 1,169,447 +0.97(+19.25%)
Apr 06, 2020 4.960 5.320 4.935 5.040 466,026 +0.34(+7.23%)
Apr 03, 2020 4.700 4.890 4.220 4.700 532,500 +0.07(+1.51%)
Apr 02, 2020 4.790 5.170 4.510 4.630 685,270 -0.34(-6.84%)
Apr 01, 2020 5.850 5.870 4.900 4.970 571,102 -0.94(-15.91%)
Mar 31, 2020 6.360 6.850 5.800 5.910 602,730 -0.42(-6.64%)
Mar 30, 2020 6.580 6.687 5.820 6.330 549,482 -0.24(-3.65%)
Mar 27, 2020 8.520 8.520 6.470 6.570 882,100 -2.21(-25.17%)
Mar 26, 2020 8.240 9.930 8.195 8.780 366,186 +0.62(+7.60%)
Mar 25, 2020 8.080 8.380 7.040 8.160 802,480 +0.31(+3.95%)
Mar 24, 2020 6.230 8.050 6.230 7.850 410,793 +1.88(+31.49%)
Mar 23, 2020 6.420 6.491 5.580 5.970 394,130 -0.56(-8.58%)
Mar 20, 2020 7.620 7.810 6.360 6.530 740,300 -1.15(-14.97%)
Mar 19, 2020 7.500 8.000 7.060 7.680 512,751 +0.15(+1.99%)
Mar 18, 2020 8.430 8.430 6.970 7.530 806,023 -1.42(-15.87%)
Mar 17, 2020 7.030 9.000 6.780 8.950 708,150 +1.98(+28.41%)
Mar 16, 2020 8.550 8.550 6.960 6.970 343,020 -2.24(-24.32%)
Mar 13, 2020 9.700 10.08 9.105 9.210 376,400 -0.13(-1.39%)
Mar 12, 2020 8.860 9.450 8.465 9.340 326,774 -0.10(-1.06%)
Mar 11, 2020 9.950 10.09 9.300 9.440 306,748 -0.74(-7.27%)
Mar 10, 2020 10.47 10.62 9.570 10.18 508,139 -0.11(-1.07%)
Mar 09, 2020 10.30 10.89 9.910 10.29 570,492 -0.59(-5.42%)
Mar 06, 2020 10.94 11.08 10.54 10.88 442,500 -0.34(-3.03%)
Mar 05, 2020 11.29 11.65 11.03 11.22 485,763 -0.28(-2.43%)
Mar 04, 2020 11.99 12.10 11.23 11.50 338,510 -0.46(-3.85%)
Mar 03, 2020 12.42 12.70 11.83 11.96 309,532 -0.51(-4.09%)
Mar 02, 2020 12.75 12.75 12.16 12.47 381,054 -0.29(-2.27%)
Feb 28, 2020 12.41 13.02 12.39 12.76 359,800 -0.05(-0.39%)
Feb 27, 2020 12.55 13.12 12.22 12.81 481,009 -0.06(-0.47%)
Feb 26, 2020 12.94 13.40 12.71 12.87 290,884 -0.01(-0.08%)
Feb 25, 2020 13.35 13.37 12.70 12.88 308,943 -0.43(-3.23%)
Feb 24, 2020 13.14 13.61 13.10 13.31 255,796 -0.27(-1.99%)
Feb 21, 2020 13.62 13.69 13.32 13.58 182,200 -0.07(-0.51%)
Feb 20, 2020 14.17 14.32 13.45 13.65 231,717 -0.60(-4.21%)
Feb 19, 2020 13.90 14.36 13.74 14.25 400,093 +0.47(+3.41%)
Feb 18, 2020 13.34 13.83 13.24 13.78 267,808 +0.42(+3.14%)
Feb 14, 2020 13.78 13.83 13.33 13.36 247,900 -0.41(-2.98%)
Feb 13, 2020 13.37 13.81 13.28 13.77 235,305 +0.35(+2.61%)
Feb 12, 2020 13.26 13.88 13.14 13.42 350,535 +0.25(+1.90%)
Feb 11, 2020 13.40 13.76 13.03 13.17 319,581 -0.22(-1.64%)
Feb 10, 2020 14.09 14.10 13.34 13.39 359,008 -0.76(-5.37%)
Feb 07, 2020 14.74 14.81 14.05 14.15 336,400 -0.71(-4.78%)
Feb 06, 2020 14.98 15.62 14.85 14.86 411,511 +0.04(+0.27%)
Feb 05, 2020 15.14 15.14 14.71 14.82 359,226 -0.17(-1.13%)
Feb 04, 2020 17.71 17.74 14.84 14.99 760,134 -0.41(-2.66%)
Feb 03, 2020 15.65 15.70 15.12 15.40 367,257 -0.12(-0.77%)
Jan 31, 2020 16.07 16.13 15.51 15.52 220,300 -0.56(-3.48%)
Jan 30, 2020 16.32 16.70 15.84 16.08 260,623 -0.38(-2.31%)
Jan 29, 2020 16.90 17.00 16.03 16.46 468,307 -0.51(-3.01%)
Jan 28, 2020 17.28 17.48 16.93 16.97 176,443 -0.22(-1.28%)
Jan 27, 2020 17.34 17.58 17.06 17.19 192,831 -0.48(-2.72%)
Jan 24, 2020 17.48 17.72 17.25 17.67 335,300 +0.16(+0.91%)
Jan 23, 2020 17.09 17.59 16.82 17.51 219,706 +0.33(+1.92%)
Jan 22, 2020 18.00 18.14 17.15 17.18 185,579 -0.78(-4.34%)
Jan 21, 2020 17.91 18.05 17.40 17.96 246,018 -0.06(-0.33%)
Jan 17, 2020 18.11 18.15 17.69 18.02 210,500 -0.05(-0.28%)
Jan 16, 2020 16.91 18.14 16.73 18.07 443,815 +1.28(+7.62%)
Jan 15, 2020 16.52 16.93 16.50 16.79 160,128 +0.29(+1.76%)
Jan 14, 2020 16.29 16.55 16.03 16.50 173,828 +0.21(+1.29%)
Jan 13, 2020 16.37 16.43 16.04 16.29 147,902 +0.00(+0.00%)
Jan 10, 2020 16.84 16.84 16.17 16.29 237,300 -0.53(-3.15%)
Jan 09, 2020 16.65 16.98 16.51 16.82 391,293 +0.27(+1.63%)
Jan 08, 2020 15.90 16.68 15.78 16.55 277,526 +0.67(+4.22%)
Jan 07, 2020 15.84 16.29 15.32 15.88 243,120 +0.03(+0.19%)
Jan 06, 2020 15.93 16.06 15.59 15.85 338,111 -0.23(-1.43%)
Jan 03, 2020 16.41 16.57 15.94 16.08 478,300 -0.60(-3.60%)
Jan 02, 2020 17.20 17.54 16.20 16.68 491,688 -1.19(-6.66%)
Dec 31, 2019 17.90 18.14 17.86 17.87 273,000 -0.11(-0.61%)
Dec 30, 2019 17.93 18.08 17.79 17.98 137,063 +0.03(+0.17%)
Dec 27, 2019 17.99 18.10 17.82 17.95 193,100 +0.02(+0.11%)
Dec 26, 2019 17.99 17.99 17.62 17.93 273,483 +0.02(+0.11%)
Dec 24, 2019 17.70 18.07 17.70 17.91 107,000 +0.29(+1.65%)
Dec 23, 2019 17.65 17.72 17.21 17.62 318,158 +0.14(+0.80%)
Dec 20, 2019 17.66 17.91 17.12 17.48 1,548,900 -0.17(-0.96%)
Dec 19, 2019 17.25 17.84 17.01 17.65 339,788 +0.44(+2.56%)
Dec 18, 2019 17.30 17.30 17.03 17.21 208,234 -0.04(-0.23%)
Dec 17, 2019 17.09 17.34 16.88 17.25 210,686 +0.23(+1.35%)
Dec 16, 2019 17.64 17.73 16.96 17.02 276,849 -0.54(-3.08%)
Dec 13, 2019 17.42 17.70 17.01 17.56 282,200 +0.17(+0.98%)
Dec 12, 2019 17.16 17.55 17.04 17.39 296,612 +0.21(+1.22%)
Dec 11, 2019 17.09 17.31 16.94 17.18 208,803 +0.17(+1.00%)
Dec 10, 2019 16.86 17.17 16.81 17.01 287,676 +0.02(+0.12%)
Dec 09, 2019 17.00 17.12 16.81 16.99 363,402 -0.01(-0.06%)
Dec 06, 2019 16.68 17.22 16.56 17.00 301,200 +0.53(+3.22%)
Dec 05, 2019 16.57 16.67 16.34 16.47 256,928 +0.17(+1.04%)
Dec 04, 2019 16.37 16.56 16.10 16.30 303,005 -0.03(-0.18%)
Dec 03, 2019 16.35 16.36 15.82 16.33 381,679 -0.15(-0.91%)
Dec 02, 2019 16.13 16.63 16.02 16.48 280,068 +0.35(+2.17%)
Nov 29, 2019 15.98 16.30 15.81 16.13 90,600 +0.11(+0.69%)
Nov 27, 2019 16.12 16.35 15.94 16.02 162,400 -0.05(-0.31%)
Nov 26, 2019 15.86 16.14 15.71 16.07 255,136 +0.18(+1.13%)
Nov 25, 2019 15.60 15.94 15.52 15.89 206,324 +0.33(+2.12%)
Nov 22, 2019 15.71 15.71 15.36 15.56 138,400 +0.00(+0.00%)
Nov 21, 2019 16.12 16.12 15.49 15.56 268,048 -0.57(-3.53%)
Nov 20, 2019 16.14 16.18 15.74 16.13 296,885 -0.08(-0.49%)
Nov 19, 2019 16.15 16.29 15.88 16.21 276,163 +0.00(+0.00%)
Nov 18, 2019 16.20 16.31 15.92 16.21 152,758 -0.05(-0.31%)
Nov 15, 2019 16.66 16.84 16.11 16.26 275,800 -0.31(-1.87%)
Nov 14, 2019 16.71 17.12 16.52 16.57 281,733 -0.16(-0.96%)
Nov 13, 2019 16.74 16.77 16.33 16.73 353,833 -0.19(-1.12%)
Nov 12, 2019 17.40 17.40 16.64 16.92 442,324 -0.43(-2.48%)
Nov 11, 2019 18.28 18.35 16.87 17.35 556,629 -1.15(-6.22%)
Nov 08, 2019 18.54 18.65 18.29 18.50 323,400 -0.05(-0.27%)
Nov 07, 2019 18.22 18.56 18.06 18.55 395,235 +0.52(+2.88%)
Nov 06, 2019 18.83 18.94 17.87 18.03 614,691 -0.96(-5.06%)
Nov 05, 2019 20.23 20.23 18.83 18.99 444,453 -1.19(-5.90%)
Nov 04, 2019 20.32 20.32 19.75 20.18 557,083 -0.04(-0.20%)
Nov 01, 2019 20.70 20.91 19.96 20.22 391,300 -0.38(-1.84%)
Oct 31, 2019 21.23 21.23 19.82 20.60 511,217 -0.60(-2.83%)
Oct 30, 2019 22.02 22.29 21.11 21.20 581,343 -0.98(-4.42%)
Oct 29, 2019 22.50 22.50 20.61 22.18 811,444 -0.85(-3.69%)
Oct 28, 2019 22.69 23.27 22.55 23.03 284,175 +0.37(+1.63%)
Oct 25, 2019 22.64 22.86 22.49 22.66 201,600 -0.02(-0.09%)
Oct 24, 2019 22.69 22.80 22.34 22.68 252,203 +0.07(+0.31%)
Oct 23, 2019 22.38 22.98 22.04 22.61 422,362 +0.33(+1.48%)
Oct 22, 2019 21.48 22.43 21.43 22.28 365,719 +0.80(+3.72%)
Oct 21, 2019 21.00 21.61 21.00 21.48 227,862 +0.61(+2.92%)
Oct 18, 2019 20.56 20.94 20.52 20.87 175,400 +0.22(+1.07%)
Oct 17, 2019 20.24 20.71 20.09 20.65 243,981 +0.50(+2.48%)
Oct 16, 2019 19.91 20.30 19.83 20.15 152,024 +0.15(+0.75%)
Oct 15, 2019 19.68 20.03 19.55 20.00 209,882 +0.33(+1.68%)
Oct 14, 2019 19.95 20.07 19.56 19.67 249,636 -0.44(-2.19%)
Oct 11, 2019 20.12 20.34 19.88 20.11 262,000 +0.24(+1.21%)
Oct 10, 2019 19.95 20.35 19.83 19.87 289,205 -0.11(-0.55%)
Oct 09, 2019 20.06 20.13 19.73 19.98 214,014 -0.01(-0.05%)
Oct 08, 2019 20.08 20.17 19.89 19.99 362,469 -0.27(-1.33%)
Oct 07, 2019 20.73 20.73 20.23 20.26 316,718 -0.20(-0.98%)
Oct 04, 2019 20.29 20.50 20.12 20.46 203,500 +0.17(+0.84%)
Oct 03, 2019 20.18 20.48 19.94 20.29 162,290 +0.00(+0.00%)
Oct 02, 2019 20.10 20.43 19.99 20.29 165,015 +0.05(+0.25%)
Oct 01, 2019 20.30 20.67 20.09 20.24 257,990 +0.02(+0.10%)
Sep 30, 2019 20.15 20.49 20.13 20.22 246,775 +0.05(+0.25%)
Sep 27, 2019 20.09 20.26 19.96 20.17 201,300 +0.13(+0.65%)
Sep 26, 2019 20.37 20.41 19.98 20.04 172,895 -0.37(-1.81%)
Sep 25, 2019 20.30 20.54 20.20 20.41 213,120 +0.10(+0.49%)
Sep 24, 2019 20.66 20.74 19.99 20.31 454,460 -0.39(-1.88%)
Sep 23, 2019 20.00 20.99 19.98 20.70 481,129 +0.70(+3.50%)
Sep 20, 2019 20.16 20.24 19.97 20.00 786,900 +0.00(+0.00%)
Sep 19, 2019 19.46 20.08 19.38 20.00 436,105 +0.66(+3.41%)
Sep 18, 2019 19.51 19.61 19.22 19.34 275,653 -0.19(-0.97%)
Sep 17, 2019 19.17 19.65 19.07 19.53 327,422 +0.24(+1.24%)
Sep 16, 2019 19.43 19.60 19.17 19.29 412,820 -0.32(-1.63%)
Sep 13, 2019 19.18 19.99 19.17 19.61 539,100 +0.57(+2.99%)
Sep 12, 2019 18.64 19.10 18.43 19.04 335,358 +0.38(+2.04%)
Sep 11, 2019 18.84 19.25 18.47 18.66 272,423 -0.18(-0.96%)
Sep 10, 2019 18.02 18.95 17.56 18.84 625,123 +0.74(+4.09%)
Sep 09, 2019 16.65 18.11 16.65 18.10 709,538 +1.53(+9.23%)
Sep 06, 2019 16.92 17.04 16.49 16.57 1,523,500 -0.28(-1.66%)
Sep 05, 2019 16.67 17.00 16.48 16.85 678,405 +0.35(+2.12%)
Sep 04, 2019 16.46 16.81 16.28 16.50 598,764 +0.16(+0.98%)
Sep 03, 2019 16.07 16.45 15.87 16.34 755,566 +0.17(+1.05%)
Aug 30, 2019 16.56 16.64 16.11 16.17 544,200 +0.11(+0.68%)
Aug 29, 2019 15.56 16.21 15.48 16.06 989,584 +0.71(+4.63%)
Aug 28, 2019 14.52 15.70 14.52 15.35 605,100 +0.67(+4.56%)
Aug 27, 2019 15.82 16.23 14.50 14.68 873,975 -1.24(-7.79%)
Aug 26, 2019 16.91 16.91 15.77 15.92 796,203 -0.88(-5.24%)
Aug 23, 2019 17.01 17.25 16.68 16.80 200,300 -0.30(-1.75%)
Aug 22, 2019 17.21 17.36 16.93 17.10 169,525 -0.04(-0.23%)
Aug 21, 2019 17.85 17.85 17.08 17.14 269,858 -0.56(-3.16%)
Aug 20, 2019 17.88 18.04 17.41 17.70 349,888 -0.24(-1.34%)
Aug 19, 2019 17.97 18.40 17.72 17.94 199,450 +0.25(+1.41%)
Aug 16, 2019 17.56 17.99 17.56 17.69 184,700 +0.18(+1.03%)
Aug 15, 2019 17.65 17.83 17.41 17.51 175,643 -0.15(-0.85%)
Aug 14, 2019 17.82 17.85 17.41 17.66 147,763 -0.42(-2.32%)
Aug 13, 2019 17.98 18.23 17.93 18.08 190,579 +0.12(+0.67%)
Aug 12, 2019 17.90 18.09 17.72 17.96 159,042 -0.04(-0.22%)
Aug 09, 2019 17.73 18.05 17.62 18.00 299,400 +0.23(+1.29%)
Aug 08, 2019 17.67 17.88 17.56 17.77 155,465 +0.22(+1.25%)
Aug 07, 2019 17.04 17.65 16.98 17.55 292,959 +0.33(+1.92%)
Aug 06, 2019 16.72 17.27 16.72 17.22 127,840 +0.54(+3.24%)
Aug 05, 2019 16.71 16.86 16.32 16.68 226,864 -0.32(-1.88%)
Aug 02, 2019 17.30 17.64 16.92 17.00 138,100 -0.48(-2.75%)
Aug 01, 2019 18.28 18.37 17.45 17.48 176,494 -0.82(-4.48%)
Jul 31, 2019 18.22 18.81 18.22 18.30 233,102 +0.08(+0.44%)
Jul 30, 2019 18.05 18.27 17.93 18.22 157,198 +0.00(+0.00%)
Jul 29, 2019 18.18 18.25 18.02 18.22 117,320 +0.03(+0.16%)
Jul 26, 2019 17.90 18.27 17.90 18.19 88,300 +0.31(+1.73%)
Jul 25, 2019 18.32 18.32 17.87 17.88 84,108 -0.45(-2.45%)
Jul 24, 2019 17.99 18.37 17.81 18.33 128,276 +0.21(+1.16%)
Jul 23, 2019 18.21 18.26 17.85 18.12 154,174 -0.02(-0.11%)
Jul 22, 2019 18.37 18.50 18.00 18.14 116,117 -0.24(-1.31%)
Jul 19, 2019 17.99 18.54 17.95 18.38 331,200 +0.39(+2.17%)
Jul 18, 2019 18.15 18.38 17.88 17.99 291,298 -0.16(-0.88%)
Jul 17, 2019 18.31 18.45 18.14 18.15 215,361 -0.16(-0.87%)
Jul 16, 2019 18.08 18.45 18.08 18.31 180,196 +0.19(+1.05%)
Jul 15, 2019 17.82 18.21 17.71 18.12 223,680 +0.34(+1.91%)
Jul 12, 2019 17.81 17.96 17.65 17.78 315,500 -0.05(-0.28%)
Jul 11, 2019 17.79 17.92 17.59 17.83 269,378 +0.11(+0.62%)
Jul 10, 2019 17.37 17.93 17.30 17.72 335,167 +0.47(+2.72%)
Jul 09, 2019 17.34 17.48 17.15 17.25 247,796 -0.20(-1.15%)
Jul 08, 2019 17.12 17.52 17.08 17.45 242,336 +0.23(+1.34%)
Jul 05, 2019 17.17 17.32 16.85 17.22 223,300 -0.08(-0.46%)
Jul 03, 2019 17.09 17.41 17.09 17.30 158,100 +0.26(+1.53%)
Jul 02, 2019 16.97 17.20 16.90 17.04 274,289 +0.05(+0.29%)
Jul 01, 2019 16.80 17.08 16.76 16.99 250,790 +0.39(+2.35%)
Jun 28, 2019 16.76 16.87 16.46 16.60 593,200 -0.10(-0.60%)
Jun 27, 2019 16.20 16.75 16.14 16.70 301,070 +0.50(+3.09%)
Jun 26, 2019 16.20 16.49 16.17 16.20 218,816 +0.01(+0.06%)
Jun 25, 2019 17.62 17.69 16.09 16.19 443,925 -1.57(-8.84%)
Jun 24, 2019 17.74 18.20 17.68 17.76 236,069 +0.06(+0.34%)
Jun 21, 2019 17.76 17.86 17.64 17.70 439,700 -0.17(-0.95%)
Jun 20, 2019 18.37 18.45 17.83 17.87 164,014 -0.36(-1.97%)
Jun 19, 2019 18.36 18.38 17.92 18.23 145,544 -0.06(-0.33%)
Jun 18, 2019 18.46 18.77 18.20 18.29 126,744 -0.07(-0.38%)
Jun 17, 2019 19.39 19.39 18.32 18.36 211,246 -0.98(-5.07%)
Jun 14, 2019 19.22 19.56 19.16 19.34 162,000 +0.06(+0.31%)
Jun 13, 2019 19.29 19.52 18.93 19.28 198,332 +0.10(+0.52%)
Jun 12, 2019 18.53 19.25 18.53 19.18 228,339 +0.57(+3.06%)
Jun 11, 2019 18.87 19.00 18.32 18.61 185,839 -0.14(-0.75%)
Jun 10, 2019 18.52 18.84 18.47 18.75 178,557 +0.21(+1.13%)
Jun 07, 2019 18.39 18.73 18.35 18.54 176,000 +0.23(+1.26%)
Jun 06, 2019 18.69 18.69 18.23 18.31 172,919 -0.34(-1.82%)
Jun 05, 2019 18.79 18.79 18.48 18.65 258,525 -0.10(-0.53%)
Jun 04, 2019 18.40 18.91 18.39 18.75 318,161 +0.45(+2.46%)
Jun 03, 2019 18.69 18.69 18.13 18.30 346,395 -0.34(-1.82%)
May 31, 2019 18.96 18.96 18.60 18.64 255,700 -0.52(-2.71%)
May 30, 2019 18.89 19.22 18.87 19.16 200,012 +0.30(+1.59%)
May 29, 2019 19.38 19.47 18.83 18.86 286,904 -0.58(-2.98%)
May 28, 2019 19.29 19.57 19.24 19.44 276,114 +0.18(+0.93%)
May 24, 2019 18.80 19.33 18.80 19.26 255,600 +0.55(+2.94%)
May 23, 2019 19.41 19.54 18.61 18.71 282,948 -0.85(-4.35%)
May 22, 2019 19.41 19.74 19.41 19.56 270,354 +0.09(+0.46%)
May 21, 2019 18.84 19.51 18.84 19.47 285,839 +0.64(+3.40%)
May 20, 2019 18.77 18.95 18.70 18.83 225,395 -0.04(-0.21%)
May 17, 2019 18.73 19.27 18.67 18.87 263,800 +0.03(+0.16%)
May 16, 2019 18.60 19.00 18.52 18.84 211,321 +0.33(+1.78%)
May 15, 2019 18.25 18.60 18.12 18.51 228,049 +0.13(+0.71%)
May 14, 2019 18.63 18.68 18.34 18.38 361,764 -0.22(-1.18%)
May 13, 2019 18.69 18.79 18.48 18.60 189,349 -0.40(-2.11%)
May 10, 2019 18.72 19.06 18.59 19.00 198,800 +0.25(+1.33%)
May 09, 2019 18.60 18.98 18.56 18.75 257,908 -0.02(-0.11%)
May 08, 2019 18.84 18.96 18.65 18.77 370,777 -0.09(-0.48%)
May 07, 2019 18.94 19.15 18.81 18.86 315,302 -0.14(-0.74%)
May 06, 2019 18.57 19.02 18.51 19.00 277,063 +0.24(+1.28%)
May 03, 2019 18.18 18.83 18.18 18.76 458,600 +0.65(+3.59%)
May 02, 2019 17.71 18.16 17.71 18.11 348,842 +0.41(+2.32%)
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.