Genesco Inc (NY: GCO )

27.37 +0.24 (+0.88%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.75 46.78 44.97 45.18 335,170 -1.75(-3.73%)
Jan 30, 2019 49.15 49.26 46.75 46.93 278,902 -2.21(-4.50%)
Jan 29, 2019 48.77 49.80 48.67 49.14 410,440 +0.34(+0.70%)
Jan 28, 2019 48.02 49.33 47.85 48.80 301,186 +0.34(+0.70%)
Jan 25, 2019 47.80 48.70 47.52 48.46 364,200 +0.81(+1.70%)
Jan 24, 2019 47.30 47.96 47.07 47.65 223,914 +0.36(+0.76%)
Jan 23, 2019 47.07 47.83 46.77 47.29 317,607 +0.33(+0.70%)
Jan 22, 2019 48.12 48.64 46.66 46.96 361,359 -1.39(-2.87%)
Jan 18, 2019 48.72 49.03 48.06 48.35 361,900 +0.10(+0.21%)
Jan 17, 2019 47.10 48.68 46.81 48.25 343,910 +0.92(+1.94%)
Jan 16, 2019 46.19 47.72 46.18 47.33 403,923 +0.75(+1.61%)
Jan 15, 2019 46.94 46.94 45.61 46.58 205,937 -0.66(-1.40%)
Jan 14, 2019 47.46 48.51 47.12 47.24 340,710 -0.24(-0.51%)
Jan 11, 2019 46.70 47.74 46.15 47.48 416,200 +0.56(+1.19%)
Jan 10, 2019 47.48 47.64 45.67 46.92 598,300 -2.23(-4.54%)
Jan 09, 2019 50.40 50.73 47.98 49.15 781,070 -0.94(-1.88%)
Jan 08, 2019 49.45 50.24 48.69 50.09 377,410 +1.10(+2.25%)
Jan 07, 2019 47.56 49.45 47.00 48.99 441,567 +1.51(+3.18%)
Jan 04, 2019 46.42 47.71 46.09 47.48 408,200 +1.69(+3.69%)
Jan 03, 2019 44.73 46.33 44.10 45.79 452,791 +0.73(+1.62%)
Jan 02, 2019 43.65 45.17 43.36 45.06 416,699 +0.76(+1.72%)
Dec 31, 2018 44.09 44.38 43.63 44.30 239,300 +0.36(+0.82%)
Dec 28, 2018 43.24 44.72 43.24 43.94 255,600 +0.77(+1.78%)
Dec 27, 2018 42.20 43.21 41.49 43.17 236,969 +0.42(+0.98%)
Dec 26, 2018 41.36 42.80 40.97 42.75 481,136 +1.58(+3.84%)
Dec 24, 2018 41.25 42.59 40.16 41.17 248,900 -0.14(-0.34%)
Dec 21, 2018 42.75 44.37 40.83 41.31 642,600 -1.44(-3.37%)
Dec 20, 2018 43.61 43.61 41.32 42.75 396,650 -1.02(-2.33%)
Dec 19, 2018 44.39 45.03 42.97 43.77 527,629 -0.44(-1.00%)
Dec 18, 2018 43.79 45.15 43.72 44.21 514,051 +0.68(+1.56%)
Dec 17, 2018 43.13 44.94 42.66 43.53 594,008 +0.60(+1.40%)
Dec 14, 2018 42.25 44.90 42.00 42.93 469,000 +0.81(+1.92%)
Dec 13, 2018 44.45 44.45 41.80 42.12 331,149 -2.36(-5.31%)
Dec 12, 2018 42.93 44.87 42.73 44.48 261,405 +1.73(+4.05%)
Dec 11, 2018 44.13 44.38 42.41 42.75 338,514 -0.48(-1.11%)
Dec 10, 2018 44.26 44.35 41.39 43.23 503,442 -0.72(-1.64%)
Dec 07, 2018 44.30 46.54 43.61 43.95 599,700 +0.02(+0.05%)
Dec 06, 2018 40.09 44.05 37.51 43.93 585,339 +1.02(+2.38%)
Dec 04, 2018 43.83 44.08 41.43 42.91 495,000 -0.80(-1.83%)
Dec 03, 2018 42.08 43.85 41.39 43.71 342,564 +1.95(+4.67%)
Nov 30, 2018 41.25 41.99 40.87 41.76 325,400 -0.02(-0.05%)
Nov 29, 2018 43.10 43.18 41.75 41.78 356,985 -1.32(-3.06%)
Nov 28, 2018 42.28 43.14 41.26 43.10 239,989 +0.88(+2.08%)
Nov 27, 2018 41.14 42.33 41.14 42.22 245,970 +0.78(+1.88%)
Nov 26, 2018 41.02 41.64 40.66 41.44 208,339 +1.05(+2.60%)
Nov 23, 2018 40.10 40.85 40.10 40.39 68,600 +0.08(+0.20%)
Nov 21, 2018 40.31 40.31 40.31 0 +1.43(+3.68%)
Nov 20, 2018 39.25 40.00 38.56 38.88 287,839 -1.70(-4.19%)
Nov 19, 2018 42.60 43.13 40.14 40.58 319,344 -2.19(-5.12%)
Nov 16, 2018 42.48 43.11 41.67 42.77 320,400 -0.02(-0.05%)
Nov 15, 2018 42.81 42.81 41.37 42.79 367,451 -0.49(-1.13%)
Nov 14, 2018 45.01 45.50 43.09 43.28 366,510 -1.47(-3.28%)
Nov 13, 2018 44.75 45.51 44.23 44.75 266,600 -0.07(-0.16%)
Nov 12, 2018 45.24 45.91 44.77 44.82 410,537 -0.63(-1.39%)
Nov 09, 2018 46.05 46.23 45.01 45.45 204,900 -0.73(-1.58%)
Nov 08, 2018 45.27 46.31 45.04 46.18 127,463 +0.91(+2.01%)
Nov 07, 2018 45.71 45.85 43.35 45.27 336,275 -0.60(-1.31%)
Nov 06, 2018 45.59 45.95 44.85 45.87 183,816 +0.11(+0.24%)
Nov 05, 2018 44.60 46.13 43.95 45.76 237,008 +1.12(+2.51%)
Nov 02, 2018 44.44 45.38 44.37 44.64 271,700 +0.62(+1.41%)
Nov 01, 2018 42.81 44.11 42.30 44.02 184,475 +1.23(+2.87%)
Oct 31, 2018 45.11 45.32 42.73 42.79 258,951 -1.97(-4.40%)
Oct 30, 2018 42.70 44.91 42.52 44.76 289,324 +2.06(+4.82%)
Oct 29, 2018 42.11 44.19 42.11 42.70 282,702 +1.01(+2.42%)
Oct 26, 2018 42.09 42.20 40.38 41.69 244,800 -0.88(-2.07%)
Oct 25, 2018 42.38 42.92 42.15 42.57 228,561 +0.35(+0.83%)
Oct 24, 2018 42.40 43.94 42.12 42.22 342,107 -0.23(-0.54%)
Oct 23, 2018 41.83 42.72 40.67 42.45 200,027 +0.02(+0.05%)
Oct 22, 2018 41.72 42.76 41.46 42.43 271,993 +0.84(+2.02%)
Oct 19, 2018 42.58 42.58 41.30 41.59 296,000 -0.94(-2.21%)
Oct 18, 2018 43.28 44.22 42.11 42.53 291,832 -1.09(-2.50%)
Oct 17, 2018 44.24 44.43 42.36 43.62 252,421 -0.53(-1.20%)
Oct 16, 2018 43.21 44.32 42.82 44.15 467,479 +1.15(+2.67%)
Oct 15, 2018 42.50 43.61 42.50 43.00 324,604 +0.51(+1.20%)
Oct 12, 2018 42.58 43.45 41.95 42.49 383,100 +0.61(+1.46%)
Oct 11, 2018 41.76 43.11 41.62 41.88 301,559 +0.08(+0.19%)
Oct 10, 2018 43.52 43.53 41.72 41.80 272,326 -1.86(-4.26%)
Oct 09, 2018 43.74 44.36 43.30 43.66 267,009 -0.09(-0.21%)
Oct 08, 2018 44.43 44.99 43.08 43.75 283,192 -0.75(-1.69%)
Oct 05, 2018 44.94 45.11 44.05 44.50 302,500 -0.33(-0.74%)
Oct 04, 2018 45.02 45.28 43.32 44.83 406,057 -0.34(-0.75%)
Oct 03, 2018 44.43 45.22 44.11 45.17 356,946 +1.03(+2.33%)
Oct 02, 2018 46.17 46.90 44.13 44.14 456,608 -2.08(-4.50%)
Oct 01, 2018 47.25 47.25 46.13 46.22 353,496 -0.88(-1.87%)
Sep 28, 2018 47.50 48.35 46.50 47.10 337,800 -0.45(-0.95%)
Sep 27, 2018 47.20 47.70 46.65 47.55 236,269 +0.30(+0.63%)
Sep 26, 2018 46.60 48.15 46.50 47.25 399,825 +1.05(+2.27%)
Sep 25, 2018 46.15 46.70 45.20 46.20 199,441 +0.30(+0.65%)
Sep 24, 2018 46.90 47.05 45.40 45.90 300,037 -1.15(-2.44%)
Sep 21, 2018 47.35 48.00 46.80 47.05 618,300 +0.05(+0.11%)
Sep 20, 2018 47.55 47.60 46.05 47.00 434,585 -0.40(-0.84%)
Sep 19, 2018 47.55 48.10 47.10 47.40 310,844 -0.25(-0.52%)
Sep 18, 2018 48.00 49.50 47.60 47.65 445,678 -0.20(-0.42%)
Sep 17, 2018 47.40 48.05 46.20 47.85 382,430 +0.75(+1.59%)
Sep 14, 2018 45.40 47.25 44.90 47.10 423,900 +1.45(+3.18%)
Sep 13, 2018 47.15 47.15 45.25 45.65 322,892 -1.50(-3.18%)
Sep 12, 2018 47.20 47.48 46.00 47.15 270,568 -0.10(-0.21%)
Sep 11, 2018 47.60 48.30 47.05 47.25 367,457 -0.60(-1.25%)
Sep 10, 2018 48.10 48.85 46.50 47.85 689,792 +0.35(+0.74%)
Sep 07, 2018 50.10 50.25 43.90 47.50 778,600 +0.50(+1.06%)
Sep 06, 2018 47.95 48.35 46.10 47.00 766,361 -0.60(-1.26%)
Sep 05, 2018 48.90 49.25 46.80 47.60 767,600 -1.50(-3.05%)
Sep 04, 2018 50.75 50.75 48.30 49.10 655,433 -1.75(-3.44%)
Aug 31, 2018 50.85 50.85 50.85 0 +1.25(+2.52%)
Aug 30, 2018 48.75 51.85 48.35 49.60 871,415 +3.25(+7.01%)
Aug 29, 2018 45.60 46.60 44.45 46.35 217,362 +0.70(+1.53%)
Aug 28, 2018 45.20 45.95 44.85 45.65 157,257 +0.85(+1.90%)
Aug 27, 2018 45.05 45.50 44.60 44.80 255,023 +0.00(+0.00%)
Aug 24, 2018 45.80 46.25 44.23 44.80 268,300 -1.70(-3.66%)
Aug 23, 2018 46.10 46.60 45.48 46.50 216,168 +0.40(+0.87%)
Aug 22, 2018 46.25 47.40 45.85 46.10 216,322 -0.10(-0.22%)
Aug 21, 2018 45.95 46.42 44.82 46.20 325,105 +0.80(+1.76%)
Aug 20, 2018 43.70 45.55 43.70 45.40 369,097 +1.70(+3.89%)
Aug 17, 2018 41.85 44.05 41.80 43.70 249,600 +1.80(+4.30%)
Aug 16, 2018 42.80 42.80 41.60 41.90 257,358 -0.70(-1.64%)
Aug 15, 2018 44.05 44.05 42.10 42.60 268,040 -1.40(-3.18%)
Aug 14, 2018 42.80 44.30 42.75 44.00 433,076 +1.20(+2.80%)
Aug 13, 2018 41.85 42.90 41.48 42.80 354,651 +1.05(+2.51%)
Aug 10, 2018 41.25 42.30 40.60 41.75 232,700 +0.25(+0.60%)
Aug 09, 2018 41.50 42.25 41.05 41.50 269,425 +0.00(+0.00%)
Aug 08, 2018 41.85 42.40 40.55 41.50 228,180 -0.35(-0.84%)
Aug 07, 2018 42.35 42.45 41.40 41.85 201,748 +0.05(+0.12%)
Aug 06, 2018 41.40 42.05 41.05 41.80 195,021 +0.35(+0.84%)
Aug 03, 2018 41.00 42.20 40.60 41.45 187,900 +0.75(+1.84%)
Aug 02, 2018 39.75 41.05 39.75 40.70 167,457 +0.65(+1.62%)
Aug 01, 2018 40.45 40.92 39.60 40.05 189,538 -0.65(-1.60%)
Jul 31, 2018 40.05 41.10 39.85 40.70 198,962 +0.75(+1.88%)
Jul 30, 2018 39.95 41.15 39.75 39.95 342,873 -0.05(-0.12%)
Jul 27, 2018 41.10 41.25 39.55 40.00 304,600 -1.05(-2.56%)
Jul 26, 2018 40.90 42.20 40.10 41.05 185,108 +0.40(+0.98%)
Jul 25, 2018 39.70 40.70 39.60 40.65 185,416 +0.80(+2.01%)
Jul 24, 2018 41.20 41.30 39.45 39.85 238,802 -0.95(-2.33%)
Jul 23, 2018 40.75 41.40 40.20 40.80 238,205 +0.05(+0.12%)
Jul 20, 2018 41.25 41.45 40.50 40.75 266,539 -0.70(-1.69%)
Jul 19, 2018 41.50 41.90 40.70 41.45 332,789 +0.05(+0.12%)
Jul 18, 2018 40.00 41.55 40.00 41.40 218,606 +1.50(+3.76%)
Jul 17, 2018 39.35 40.55 39.25 39.90 232,380 +0.50(+1.27%)
Jul 16, 2018 39.65 40.25 39.00 39.40 218,787 +0.00(+0.00%)
Jul 13, 2018 38.05 39.45 38.05 39.40 229,145 +1.30(+3.41%)
Jul 12, 2018 38.35 38.60 37.50 38.10 303,995 -0.15(-0.39%)
Jul 11, 2018 37.85 38.70 37.35 38.25 346,508 +0.30(+0.79%)
Jul 10, 2018 39.35 39.75 37.00 37.95 562,568 -2.50(-6.18%)
Jul 09, 2018 41.35 41.60 40.15 40.45 206,054 -0.60(-1.46%)
Jul 06, 2018 40.15 41.30 40.15 41.05 136,283 +0.85(+2.11%)
Jul 05, 2018 40.35 40.60 39.70 40.20 197,263 +0.30(+0.75%)
Jul 03, 2018 39.90 39.90 39.90 0 +0.05(+0.13%)
Jul 02, 2018 39.45 40.05 38.65 39.85 219,161 +0.15(+0.38%)
Jun 29, 2018 41.00 41.40 39.50 39.70 310,736 -1.05(-2.58%)
Jun 28, 2018 40.95 41.90 40.45 40.75 224,324 -0.15(-0.37%)
Jun 27, 2018 42.10 42.40 40.85 40.90 155,400 -1.05(-2.50%)
Jun 26, 2018 41.35 42.00 40.60 41.95 183,827 +0.55(+1.33%)
Jun 25, 2018 41.95 42.45 41.00 41.40 224,760 -0.90(-2.13%)
Jun 22, 2018 43.00 43.15 41.50 42.30 372,553 -0.40(-0.94%)
Jun 21, 2018 42.05 43.70 42.05 42.70 310,678 +0.50(+1.18%)
Jun 20, 2018 41.50 42.30 40.70 42.20 301,932 +0.95(+2.30%)
Jun 19, 2018 40.30 41.45 40.25 41.25 296,356 +0.60(+1.48%)
Jun 18, 2018 40.35 41.25 40.27 40.65 269,456 +0.15(+0.37%)
Jun 15, 2018 40.75 39.90 40.50 382,616 +0.60(+1.50%)
Jun 14, 2018 40.40 40.65 39.65 39.90 274,800 -0.60(-1.48%)
Jun 13, 2018 40.90 41.65 40.30 40.50 288,733 -0.30(-0.74%)
Jun 12, 2018 41.70 42.00 40.50 40.80 504,292 -0.65(-1.57%)
Jun 11, 2018 41.10 42.00 41.05 41.45 305,695 +0.40(+0.97%)
Jun 08, 2018 40.10 41.35 40.10 41.05 335,420 +0.95(+2.37%)
Jun 07, 2018 40.00 40.55 39.70 40.10 423,896 +0.20(+0.50%)
Jun 06, 2018 41.20 39.90 532,948 -1.05(-2.56%)
Jun 05, 2018 44.55 44.55 37.92 40.95 1,104,735 -4.05(-9.00%)
Jun 04, 2018 43.65 45.25 43.65 45.00 724,747 +1.65(+3.81%)
Jun 01, 2018 42.75 43.40 41.60 43.35 389,387 -0.35(-0.80%)
May 31, 2018 44.05 44.55 43.55 43.70 209,298 -0.10(-0.23%)
May 30, 2018 43.80 44.60 43.60 43.80 372,728 +0.05(+0.11%)
May 29, 2018 44.15 44.45 42.50 43.75 524,648 -2.15(-4.68%)
May 25, 2018 45.90 45.90 45.90 0 +0.45(+0.99%)
May 24, 2018 44.35 45.90 44.05 45.45 110,712 +0.85(+1.91%)
May 23, 2018 44.05 44.90 43.65 44.60 109,868 +0.15(+0.34%)
May 22, 2018 44.80 45.65 44.25 44.45 150,494 -0.20(-0.45%)
May 21, 2018 44.50 44.80 44.20 44.65 272,160 +0.30(+0.68%)
May 18, 2018 44.85 44.85 44.20 44.35 314,757 -0.65(-1.44%)
May 17, 2018 45.00 45.60 44.83 45.00 208,622 +0.05(+0.11%)
May 16, 2018 44.45 45.65 43.55 44.95 220,097 +0.80(+1.81%)
May 15, 2018 43.60 44.75 43.40 44.15 143,304 +0.35(+0.80%)
May 14, 2018 43.50 44.23 43.10 43.80 122,022 +0.50(+1.15%)
May 11, 2018 42.65 43.45 42.50 43.30 147,579 +0.70(+1.64%)
May 10, 2018 42.80 42.80 41.70 42.60 129,743 -0.15(-0.35%)
May 09, 2018 42.25 42.95 41.85 42.75 146,806 +0.60(+1.42%)
May 08, 2018 40.55 42.20 40.55 42.15 191,552 +1.25(+3.06%)
May 07, 2018 41.70 41.70 40.40 40.90 166,974 -0.60(-1.45%)
May 04, 2018 41.30 41.85 40.85 41.50 141,989 +0.00(+0.00%)
May 03, 2018 41.75 41.75 40.74 41.50 152,390 -0.50(-1.19%)
May 02, 2018 41.20 42.35 40.75 42.00 130,791 +0.60(+1.45%)
May 01, 2018 42.50 42.50 40.10 41.40 300,780 -1.35(-3.16%)
Apr 30, 2018 43.80 44.02 42.50 42.75 184,357 -0.90(-2.06%)
Apr 27, 2018 43.55 44.10 42.90 43.65 211,438 +0.15(+0.34%)
Apr 26, 2018 42.50 43.95 42.23 43.50 219,020 +1.05(+2.47%)
Apr 25, 2018 42.25 42.65 41.90 42.45 177,738 +0.10(+0.24%)
Apr 24, 2018 42.45 43.20 42.20 42.35 272,439 +0.25(+0.59%)
Apr 23, 2018 41.55 42.40 41.25 42.10 149,540 +0.60(+1.45%)
Apr 20, 2018 42.25 42.65 41.20 41.50 233,853 -1.20(-2.81%)
Apr 19, 2018 43.40 43.95 42.25 42.70 154,231 -1.00(-2.29%)
Apr 18, 2018 43.90 44.75 43.55 43.70 345,471 +0.15(+0.34%)
Apr 17, 2018 43.20 43.85 42.75 43.55 276,405 +0.65(+1.52%)
Apr 16, 2018 42.90 43.70 42.25 42.90 218,516 +0.35(+0.82%)
Apr 13, 2018 45.00 45.00 42.15 42.55 490,440 -2.45(-5.44%)
Apr 12, 2018 45.50 45.90 44.55 45.00 232,766 -0.30(-0.66%)
Apr 11, 2018 45.20 45.85 44.25 45.30 283,892 -0.40(-0.88%)
Apr 10, 2018 44.80 45.80 44.25 45.70 248,887 +1.60(+3.63%)
Apr 09, 2018 44.30 44.90 43.65 44.10 304,260 +0.10(+0.23%)
Apr 06, 2018 43.80 45.40 43.35 44.00 454,703 +0.15(+0.34%)
Apr 05, 2018 42.90 44.00 41.95 43.85 274,738 +1.30(+3.06%)
Apr 04, 2018 39.25 42.70 39.25 42.55 338,127 +2.65(+6.64%)
Apr 03, 2018 39.40 40.20 39.00 39.90 215,261 +0.75(+1.92%)
Apr 02, 2018 40.35 40.85 38.60 39.15 243,696 -1.45(-3.57%)
Mar 29, 2018 40.60 40.60 40.60 0 +0.80(+2.01%)
Mar 28, 2018 38.95 40.55 38.85 39.80 349,493 +0.85(+2.18%)
Mar 27, 2018 39.60 40.30 38.70 38.95 217,587 -0.70(-1.77%)
Mar 26, 2018 38.95 39.80 38.10 39.65 299,655 +1.55(+4.07%)
Mar 23, 2018 38.70 38.90 37.95 38.10 256,597 -0.20(-0.52%)
Mar 22, 2018 39.45 40.20 38.30 38.30 417,624 -1.65(-4.13%)
Mar 21, 2018 39.50 40.55 39.50 39.95 237,909 +0.40(+1.01%)
Mar 20, 2018 38.95 40.05 38.30 39.55 339,916 +0.50(+1.28%)
Mar 19, 2018 39.75 40.35 38.20 39.05 537,176 -0.80(-2.01%)
Mar 16, 2018 38.90 40.15 36.60 39.85 798,595 +0.90(+2.31%)
Mar 15, 2018 38.90 41.27 38.00 38.95 787,665 -1.55(-3.83%)
Mar 14, 2018 40.65 41.30 40.15 40.50 499,856 +0.20(+0.50%)
Mar 13, 2018 40.45 40.75 39.75 40.30 393,540 -0.05(-0.12%)
Mar 12, 2018 40.10 41.15 39.85 40.35 332,067 +0.25(+0.62%)
Mar 09, 2018 39.10 40.30 38.60 40.10 335,175 +1.30(+3.35%)
Mar 08, 2018 40.30 40.50 38.55 38.80 348,046 -1.25(-3.12%)
Mar 07, 2018 41.25 39.60 40.05 225,896 -0.85(-2.08%)
Mar 06, 2018 40.15 41.00 39.55 40.90 244,313 +0.90(+2.25%)
Mar 05, 2018 39.20 40.45 38.95 40.00 250,464 +0.50(+1.27%)
Mar 02, 2018 38.25 39.80 37.50 39.50 289,563 +0.65(+1.67%)
Mar 01, 2018 39.10 39.80 37.90 38.85 366,115 -0.45(-1.15%)
Feb 28, 2018 39.85 40.45 38.77 39.30 379,333 -0.30(-0.76%)
Feb 27, 2018 40.25 42.80 39.30 39.60 596,492 -0.10(-0.25%)
Feb 26, 2018 39.00 40.05 38.45 39.70 285,820 +1.00(+2.58%)
Feb 23, 2018 38.80 39.15 38.02 38.70 242,233 +0.15(+0.39%)
Feb 22, 2018 38.55 315,801 +0.75(+1.98%)
Feb 21, 2018 37.70 38.90 37.55 37.80 284,498 +0.30(+0.80%)
Feb 20, 2018 37.75 38.70 36.85 37.50 463,229 -0.65(-1.70%)
Feb 16, 2018 38.15 38.15 38.15 0 -0.05(-0.13%)
Feb 15, 2018 38.50 38.85 37.15 38.20 321,761 -0.10(-0.26%)
Feb 14, 2018 35.00 38.85 34.60 38.30 751,884 +3.90(+11.34%)
Feb 13, 2018 34.65 35.20 34.10 34.40 309,079 -0.40(-1.15%)
Feb 12, 2018 35.10 35.10 33.60 34.80 290,503 +0.05(+0.14%)
Feb 09, 2018 34.65 35.40 32.90 34.75 341,571 +0.60(+1.76%)
Feb 08, 2018 35.75 35.90 34.00 34.15 407,828 -1.60(-4.48%)
Feb 07, 2018 34.10 35.45 34.10 35.75 330,651 +1.65(+4.84%)
Feb 06, 2018 32.00 34.40 32.00 34.10 401,821 +1.05(+3.18%)
Feb 05, 2018 32.75 34.15 32.75 33.05 347,120 -0.10(-0.30%)
Feb 02, 2018 34.35 34.35 33.00 33.15 375,279 -1.20(-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.