Genesco Inc (NY: GCO )

48.08 USD +3.14 (+6.99%)
Streaming Delayed Price Updated: 3:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.96 40.50 38.19 38.81 225,600 +0.20(+0.52%)
Jan 28, 2021 38.48 39.87 37.20 38.61 267,234 +0.25(+0.65%)
Jan 27, 2021 37.95 38.52 35.48 38.36 316,999 -0.47(-1.21%)
Jan 26, 2021 39.85 40.50 38.24 38.83 290,282 -0.33(-0.84%)
Jan 25, 2021 38.01 39.99 37.25 39.16 183,290 +1.20(+3.16%)
Jan 22, 2021 36.14 38.00 36.06 37.96 152,600 +1.08(+2.93%)
Jan 21, 2021 37.38 38.36 36.47 36.88 194,808 -0.47(-1.26%)
Jan 20, 2021 37.93 39.17 37.23 37.35 141,612 -0.59(-1.56%)
Jan 19, 2021 38.87 39.50 37.30 37.94 236,621 -0.33(-0.86%)
Jan 15, 2021 38.05 39.58 36.35 38.27 161,600 -0.66(-1.70%)
Jan 14, 2021 37.71 40.81 37.14 38.93 265,613 +1.65(+4.43%)
Jan 13, 2021 39.05 39.52 36.92 37.28 266,545 -2.15(-5.45%)
Jan 12, 2021 37.21 39.90 36.57 39.43 308,470 +3.40(+9.44%)
Jan 11, 2021 32.42 36.18 31.90 36.03 471,758 +3.82(+11.86%)
Jan 08, 2021 31.82 32.28 30.85 32.21 170,300 +0.61(+1.93%)
Jan 07, 2021 32.69 32.69 31.47 31.60 149,668 -0.78(-2.41%)
Jan 06, 2021 29.95 32.79 29.95 32.38 276,667 +3.13(+10.70%)
Jan 05, 2021 27.89 29.76 27.89 29.25 215,929 +1.02(+3.61%)
Jan 04, 2021 30.20 30.20 27.80 28.23 257,290 -1.86(-6.18%)
Dec 31, 2020 30.09 30.09 30.09 173,462 +0.80(+2.73%)
Dec 30, 2020 29.51 29.77 29.04 29.29 173,462 -0.05(-0.17%)
Dec 29, 2020 29.56 29.57 28.69 29.34 205,497 -0.22(-0.74%)
Dec 28, 2020 28.30 29.93 28.01 29.56 285,327 +1.67(+5.99%)
Dec 24, 2020 28.42 28.43 27.67 27.89 79,200 -0.45(-1.59%)
Dec 23, 2020 28.09 28.76 28.00 28.34 169,105 +0.49(+1.76%)
Dec 22, 2020 28.68 28.68 27.35 27.85 232,005 -0.36(-1.28%)
Dec 21, 2020 26.92 28.67 26.81 28.21 201,365 +0.37(+1.33%)
Dec 18, 2020 30.12 30.18 27.81 27.84 800,900 -2.36(-7.81%)
Dec 17, 2020 29.66 30.87 28.69 30.20 304,224 +0.71(+2.41%)
Dec 16, 2020 30.25 30.57 29.07 29.49 167,571 -0.71(-2.35%)
Dec 15, 2020 29.18 30.56 29.15 30.20 145,002 +1.15(+3.96%)
Dec 14, 2020 30.44 30.44 28.94 29.05 200,393 -0.71(-2.39%)
Dec 11, 2020 29.70 30.36 29.09 29.76 155,900 -0.51(-1.68%)
Dec 10, 2020 32.28 32.73 30.20 30.27 224,022 -2.66(-8.08%)
Dec 09, 2020 33.83 34.31 32.15 32.93 397,101 -0.16(-0.48%)
Dec 08, 2020 30.93 33.73 30.77 33.09 394,342 +1.81(+5.79%)
Dec 07, 2020 32.49 33.04 30.81 31.28 421,122 -0.82(-2.55%)
Dec 04, 2020 33.04 33.70 30.49 32.10 473,200 +1.35(+4.39%)
Dec 03, 2020 30.47 31.29 30.10 30.75 260,178 +0.50(+1.65%)
Dec 02, 2020 30.19 30.70 28.52 30.25 493,545 -0.37(-1.21%)
Dec 01, 2020 31.85 32.28 29.50 30.62 571,690 -0.75(-2.39%)
Nov 30, 2020 32.25 32.64 31.19 31.37 227,576 -1.23(-3.77%)
Nov 27, 2020 32.49 33.55 32.25 32.60 142,800 +0.45(+1.40%)
Nov 25, 2020 34.60 35.05 32.00 32.15 518,600 -3.29(-9.28%)
Nov 24, 2020 34.80 35.62 33.68 35.44 324,783 +1.69(+5.01%)
Nov 23, 2020 32.56 33.97 31.73 33.75 345,587 +2.03(+6.40%)
Nov 20, 2020 32.52 32.86 31.59 31.72 257,600 -0.80(-2.46%)
Nov 19, 2020 30.50 32.56 30.50 32.52 414,539 +1.92(+6.27%)
Nov 18, 2020 28.97 30.87 28.86 30.60 585,552 +2.02(+7.07%)
Nov 17, 2020 26.50 28.72 26.33 28.58 624,700 +1.58(+5.85%)
Nov 16, 2020 24.24 27.01 24.10 27.00 705,195 +3.80(+16.38%)
Nov 13, 2020 22.71 23.30 22.66 23.20 144,900 +0.81(+3.62%)
Nov 12, 2020 22.48 23.16 21.88 22.39 292,755 -0.47(-2.06%)
Nov 11, 2020 23.32 23.32 21.94 22.86 240,699 -0.17(-0.74%)
Nov 10, 2020 23.68 23.96 22.49 23.03 230,066 -0.21(-0.90%)
Nov 09, 2020 23.11 23.74 21.76 23.24 481,959 +3.73(+19.12%)
Nov 06, 2020 19.77 19.83 19.33 19.51 190,000 -0.09(-0.46%)
Nov 05, 2020 18.85 19.75 18.85 19.60 191,704 +0.92(+4.93%)
Nov 04, 2020 18.86 19.51 18.50 18.68 145,986 -0.76(-3.91%)
Nov 03, 2020 18.61 19.59 18.55 19.44 207,368 +1.30(+7.17%)
Nov 02, 2020 17.84 18.52 17.75 18.14 172,244 +0.42(+2.37%)
Oct 30, 2020 18.50 18.81 17.54 17.72 199,800 -0.83(-4.47%)
Oct 29, 2020 18.03 18.82 17.74 18.55 261,475 +0.45(+2.49%)
Oct 28, 2020 19.22 19.61 18.00 18.10 180,916 -1.71(-8.63%)
Oct 27, 2020 20.33 20.47 19.74 19.81 137,343 -0.38(-1.88%)
Oct 26, 2020 20.65 20.69 19.68 20.19 280,888 -0.94(-4.45%)
Oct 23, 2020 20.94 21.20 20.32 21.13 108,700 +0.38(+1.83%)
Oct 22, 2020 19.45 20.96 19.13 20.75 186,551 +1.25(+6.41%)
Oct 21, 2020 19.49 19.94 19.24 19.50 122,635 +0.04(+0.21%)
Oct 20, 2020 19.52 20.67 19.36 19.46 214,317 +0.09(+0.46%)
Oct 19, 2020 19.75 20.46 19.26 19.37 149,197 -0.22(-1.12%)
Oct 16, 2020 20.61 20.91 19.55 19.59 190,800 -1.17(-5.64%)
Oct 15, 2020 20.38 20.95 19.98 20.76 189,951 -0.01(-0.05%)
Oct 14, 2020 20.46 21.00 20.21 20.77 133,544 +0.42(+2.06%)
Oct 13, 2020 21.24 21.24 20.16 20.35 175,622 -1.00(-4.68%)
Oct 12, 2020 21.86 22.27 21.16 21.35 282,896 -0.34(-1.57%)
Oct 09, 2020 21.95 22.27 21.27 21.69 229,400 -0.27(-1.23%)
Oct 08, 2020 22.18 22.18 21.32 21.96 149,773 +0.13(+0.60%)
Oct 07, 2020 21.63 22.17 21.33 21.83 235,397 +0.65(+3.07%)
Oct 06, 2020 22.84 22.84 21.16 21.18 271,708 -1.41(-6.24%)
Oct 05, 2020 23.04 23.52 22.06 22.59 277,740 -0.12(-0.53%)
Oct 02, 2020 21.03 22.85 20.94 22.71 605,900 +0.86(+3.94%)
Oct 01, 2020 21.56 22.44 21.35 21.85 414,814 +0.31(+1.44%)
Sep 30, 2020 21.82 22.83 21.52 21.54 315,039 -0.14(-0.65%)
Sep 29, 2020 22.32 22.32 20.80 21.68 403,214 -0.68(-3.04%)
Sep 28, 2020 23.21 23.63 22.33 22.36 457,928 -0.35(-1.54%)
Sep 25, 2020 22.89 23.46 22.23 22.71 221,100 -0.34(-1.48%)
Sep 24, 2020 24.08 24.08 22.64 23.05 286,103 -1.17(-4.83%)
Sep 23, 2020 24.92 25.67 24.07 24.22 313,618 -0.36(-1.46%)
Sep 22, 2020 24.46 25.01 23.97 24.58 439,349 +0.28(+1.15%)
Sep 21, 2020 25.25 25.42 23.50 24.30 297,805 -1.87(-7.15%)
Sep 18, 2020 27.22 27.31 25.85 26.17 463,200 -0.86(-3.18%)
Sep 17, 2020 26.43 27.29 26.12 27.03 470,994 +0.19(+0.71%)
Sep 16, 2020 25.74 27.30 25.53 26.84 347,922 +1.30(+5.09%)
Sep 15, 2020 24.22 25.72 23.75 25.54 358,000 +1.48(+6.15%)
Sep 14, 2020 22.11 24.30 21.98 24.06 677,452 +2.30(+10.57%)
Sep 11, 2020 21.05 21.83 20.52 21.76 195,800 +0.92(+4.41%)
Sep 10, 2020 20.82 21.70 20.69 20.84 393,607 +0.31(+1.51%)
Sep 09, 2020 20.64 20.70 19.40 20.53 290,713 -0.28(-1.35%)
Sep 08, 2020 21.24 21.45 20.45 20.81 314,924 -0.67(-3.12%)
Sep 04, 2020 23.36 23.36 20.51 21.48 400,400 -1.21(-5.33%)
Sep 03, 2020 22.29 24.96 22.10 22.69 910,137 +0.83(+3.80%)
Sep 02, 2020 21.13 22.09 20.81 21.86 464,016 +0.90(+4.29%)
Sep 01, 2020 19.36 21.08 19.09 20.96 366,627 +1.46(+7.49%)
Aug 31, 2020 18.98 19.93 18.50 19.50 312,376 +0.43(+2.25%)
Aug 28, 2020 18.49 19.09 18.00 19.07 201,100 +0.86(+4.72%)
Aug 27, 2020 17.58 18.41 17.58 18.21 295,577 +0.78(+4.48%)
Aug 26, 2020 18.33 18.75 17.39 17.43 231,076 -0.78(-4.28%)
Aug 25, 2020 18.06 18.35 17.54 18.21 180,853 +0.44(+2.48%)
Aug 24, 2020 17.19 17.92 16.67 17.77 552,304 +0.65(+3.80%)
Aug 21, 2020 17.39 17.85 16.94 17.12 222,600 -0.32(-1.83%)
Aug 20, 2020 17.55 17.86 17.29 17.44 211,065 -0.47(-2.62%)
Aug 19, 2020 17.99 18.22 17.44 17.91 208,331 -0.17(-0.94%)
Aug 18, 2020 18.99 18.99 17.66 18.08 238,048 -1.03(-5.39%)
Aug 17, 2020 19.46 19.53 18.35 19.11 186,602 -0.17(-0.88%)
Aug 14, 2020 18.35 19.64 18.20 19.28 212,000 +0.69(+3.71%)
Aug 13, 2020 18.86 19.12 18.29 18.59 186,448 -0.58(-3.03%)
Aug 12, 2020 19.53 19.62 18.23 19.17 262,838 -0.02(-0.10%)
Aug 11, 2020 18.87 19.86 18.65 19.19 342,267 +1.02(+5.61%)
Aug 10, 2020 17.08 18.78 17.08 18.17 424,900 +1.46(+8.74%)
Aug 07, 2020 15.64 17.09 15.30 16.71 329,800 +1.02(+6.50%)
Aug 06, 2020 16.20 16.39 15.47 15.69 253,574 -0.73(-4.45%)
Aug 05, 2020 15.51 16.64 15.43 16.42 370,232 +1.25(+8.24%)
Aug 04, 2020 14.50 15.62 14.07 15.17 401,630 +0.79(+5.49%)
Aug 03, 2020 15.51 15.58 14.28 14.38 380,901 -1.17(-7.52%)
Jul 31, 2020 16.40 17.03 15.30 15.55 385,000 -1.06(-6.38%)
Jul 30, 2020 16.89 17.10 16.20 16.61 232,870 -0.70(-4.04%)
Jul 29, 2020 16.76 17.61 16.76 17.31 239,391 +0.54(+3.22%)
Jul 28, 2020 16.67 17.26 16.61 16.77 145,516 -0.01(-0.06%)
Jul 27, 2020 18.13 18.20 16.42 16.78 471,251 -1.49(-8.16%)
Jul 24, 2020 18.71 19.20 18.22 18.27 450,900 -0.73(-3.84%)
Jul 23, 2020 17.41 19.08 17.10 19.00 393,972 +1.59(+9.13%)
Jul 22, 2020 17.10 17.59 16.95 17.41 223,777 +0.03(+0.17%)
Jul 21, 2020 16.74 17.75 16.51 17.38 366,250 +1.29(+8.02%)
Jul 20, 2020 17.37 17.56 15.93 16.09 388,055 -1.46(-8.32%)
Jul 17, 2020 18.57 18.72 17.48 17.55 303,600 -1.06(-5.70%)
Jul 16, 2020 18.30 19.07 18.20 18.61 262,933 +0.00(+0.00%)
Jul 15, 2020 17.60 19.12 17.60 18.61 259,556 +1.89(+11.30%)
Jul 14, 2020 17.12 17.33 16.51 16.72 301,612 -0.48(-2.79%)
Jul 13, 2020 17.85 17.87 16.70 17.20 269,304 -0.41(-2.33%)
Jul 10, 2020 17.47 18.07 17.02 17.61 375,700 +0.06(+0.34%)
Jul 09, 2020 18.69 19.21 17.32 17.55 331,487 -1.21(-6.45%)
Jul 08, 2020 18.73 18.86 17.43 18.76 333,641 -0.02(-0.11%)
Jul 07, 2020 20.64 20.81 18.43 18.78 451,367 -2.27(-10.78%)
Jul 06, 2020 22.24 22.31 20.64 21.05 206,950 -0.26(-1.22%)
Jul 02, 2020 21.27 21.84 20.67 21.31 227,400 +1.00(+4.92%)
Jul 01, 2020 21.80 22.81 20.29 20.31 418,785 -1.35(-6.23%)
Jun 30, 2020 20.51 21.68 20.23 21.66 410,403 +0.70(+3.34%)
Jun 29, 2020 19.01 21.14 18.58 20.96 419,866 +2.17(+11.55%)
Jun 26, 2020 19.25 19.61 17.96 18.79 580,500 -0.74(-3.79%)
Jun 25, 2020 19.07 20.24 18.66 19.53 210,853 -0.09(-0.46%)
Jun 24, 2020 20.63 20.84 19.24 19.62 242,567 -1.66(-7.80%)
Jun 23, 2020 21.26 21.52 19.60 21.28 432,710 +0.55(+2.65%)
Jun 22, 2020 20.35 21.04 19.74 20.73 427,194 +0.26(+1.27%)
Jun 19, 2020 21.78 21.88 20.22 20.47 819,300 -0.87(-4.08%)
Jun 18, 2020 21.03 22.30 20.77 21.34 344,008 -0.29(-1.34%)
Jun 17, 2020 23.48 23.48 21.40 21.63 386,657 -2.09(-8.81%)
Jun 16, 2020 24.07 24.20 22.45 23.72 470,399 +1.55(+6.99%)
Jun 15, 2020 20.67 22.73 20.30 22.17 404,744 +0.07(+0.32%)
Jun 12, 2020 22.51 23.50 20.10 22.10 671,300 +0.72(+3.37%)
Jun 11, 2020 21.50 22.80 21.25 21.38 367,125 -2.50(-10.47%)
Jun 10, 2020 27.01 27.35 21.22 23.88 1,512,623 -3.50(-12.78%)
Jun 09, 2020 24.60 29.72 23.76 27.38 489,187 -0.67(-2.39%)
Jun 08, 2020 28.08 28.67 26.77 28.05 479,769 +1.34(+5.02%)
Jun 05, 2020 25.44 29.59 25.44 26.71 725,900 +2.66(+11.06%)
Jun 04, 2020 23.48 24.10 22.68 24.05 375,450 +0.44(+1.86%)
Jun 03, 2020 21.79 23.94 21.58 23.61 289,920 +2.55(+12.11%)
Jun 02, 2020 19.63 21.21 19.16 21.06 385,804 +1.94(+10.15%)
Jun 01, 2020 18.27 19.88 17.80 19.12 321,705 +0.63(+3.41%)
May 29, 2020 20.33 20.37 18.29 18.49 410,900 -2.38(-11.40%)
May 28, 2020 22.29 22.29 20.42 20.87 416,838 -1.05(-4.79%)
May 27, 2020 20.25 22.12 20.05 21.92 557,054 +2.49(+12.82%)
May 26, 2020 18.49 19.45 18.13 19.43 362,442 +1.84(+10.46%)
May 22, 2020 17.49 17.79 16.90 17.59 309,300 -0.02(-0.11%)
May 21, 2020 16.36 17.91 16.35 17.61 243,821 +1.26(+7.71%)
May 20, 2020 16.84 17.35 16.21 16.35 204,930 +0.06(+0.37%)
May 19, 2020 17.41 17.41 16.26 16.29 215,253 -1.40(-7.91%)
May 18, 2020 16.23 18.03 16.23 17.69 275,392 +2.36(+15.39%)
May 15, 2020 15.21 15.91 14.90 15.33 251,300 -0.15(-0.97%)
May 14, 2020 14.52 16.21 13.85 15.48 273,558 +0.32(+2.11%)
May 13, 2020 16.05 16.06 14.64 15.16 266,560 -1.23(-7.50%)
May 12, 2020 17.16 17.58 16.36 16.39 215,083 -0.63(-3.70%)
May 11, 2020 18.31 18.31 16.86 17.02 368,471 -1.60(-8.59%)
May 08, 2020 17.26 18.80 17.00 18.62 312,100 +1.85(+11.03%)
May 07, 2020 15.73 17.17 15.71 16.77 347,691 +1.38(+8.97%)
May 06, 2020 16.78 17.02 15.06 15.39 239,784 -1.20(-7.23%)
May 05, 2020 17.92 19.00 16.52 16.59 290,311 -0.71(-4.10%)
May 04, 2020 17.18 17.94 16.48 17.30 342,634 -0.71(-3.94%)
May 01, 2020 17.90 18.35 16.73 18.01 488,300 -0.92(-4.86%)
Apr 30, 2020 19.29 20.05 18.56 18.93 386,188 -1.04(-5.21%)
Apr 29, 2020 17.84 20.06 17.75 19.97 406,804 +3.00(+17.68%)
Apr 28, 2020 17.52 18.51 16.35 16.97 410,559 +0.29(+1.74%)
Apr 27, 2020 15.94 16.89 15.19 16.68 456,054 +1.03(+6.58%)
Apr 24, 2020 14.25 15.98 14.25 15.65 282,400 +1.55(+10.99%)
Apr 23, 2020 14.48 15.35 14.03 14.10 455,441 +0.01(+0.07%)
Apr 22, 2020 15.29 15.29 14.02 14.09 347,346 -1.02(-6.75%)
Apr 21, 2020 15.41 16.06 14.91 15.11 387,895 -1.02(-6.32%)
Apr 20, 2020 16.42 17.32 15.40 16.13 381,228 -1.05(-6.11%)
Apr 17, 2020 15.33 17.20 15.33 17.18 662,000 +2.89(+20.22%)
Apr 16, 2020 16.02 16.04 14.13 14.29 342,466 -1.73(-10.80%)
Apr 15, 2020 16.06 16.34 15.37 16.02 366,897 -1.27(-7.35%)
Apr 14, 2020 17.50 18.41 16.75 17.29 418,838 +0.26(+1.53%)
Apr 13, 2020 19.40 19.76 16.83 17.03 352,555 -2.34(-12.08%)
Apr 09, 2020 18.05 20.34 18.04 19.37 651,400 +2.08(+12.03%)
Apr 08, 2020 14.19 17.66 13.95 17.29 706,330 +3.33(+23.85%)
Apr 07, 2020 13.15 15.69 12.99 13.96 1,152,374 +1.88(+15.56%)
Apr 06, 2020 10.79 12.08 10.20 12.08 691,555 +1.68(+16.15%)
Apr 03, 2020 10.73 10.79 9.320 10.40 553,400 -0.36(-3.35%)
Apr 02, 2020 11.79 11.89 10.27 10.76 450,656 -0.85(-7.32%)
Apr 01, 2020 12.47 12.71 11.01 11.61 572,171 -1.73(-12.97%)
Mar 31, 2020 13.55 14.24 13.11 13.34 512,945 -0.29(-2.13%)
Mar 30, 2020 12.99 13.66 11.86 13.63 601,758 +0.22(+1.64%)
Mar 27, 2020 14.09 14.09 13.05 13.41 505,700 -1.21(-8.28%)
Mar 26, 2020 14.20 16.05 13.94 14.62 739,971 +0.56(+3.98%)
Mar 25, 2020 14.07 15.17 13.30 14.06 776,601 +0.21(+1.52%)
Mar 24, 2020 11.69 13.97 11.53 13.85 783,435 +2.97(+27.30%)
Mar 23, 2020 11.63 11.63 10.000 10.88 1,044,021 -0.85(-7.25%)
Mar 20, 2020 12.66 14.05 11.55 11.73 1,091,300 -0.60(-4.87%)
Mar 19, 2020 9.380 12.79 8.530 12.33 1,353,888 +3.49(+39.48%)
Mar 18, 2020 13.77 14.14 5.515 8.840 1,202,902 -5.91(-40.07%)
Mar 17, 2020 16.69 16.97 14.14 14.75 765,546 -1.63(-9.95%)
Mar 16, 2020 20.35 20.44 16.10 16.38 677,175 -5.72(-25.88%)
Mar 13, 2020 24.06 24.99 21.42 22.10 770,700 -0.04(-0.18%)
Mar 12, 2020 22.64 25.45 21.11 22.14 758,316 -1.97(-8.17%)
Mar 11, 2020 25.78 26.44 23.97 24.11 582,652 -2.48(-9.33%)
Mar 10, 2020 27.74 28.58 25.69 26.59 395,063 -0.29(-1.08%)
Mar 09, 2020 26.82 27.23 25.66 26.88 370,313 -2.25(-7.72%)
Mar 06, 2020 28.82 29.96 28.48 29.13 499,100 -0.77(-2.58%)
Mar 05, 2020 31.75 31.75 29.58 29.90 458,227 -2.52(-7.77%)
Mar 04, 2020 32.03 32.45 30.73 32.42 374,845 +0.51(+1.60%)
Mar 03, 2020 34.15 34.32 30.97 31.91 378,656 -2.27(-6.64%)
Mar 02, 2020 34.39 34.82 32.57 34.18 420,284 -0.23(-0.67%)
Feb 28, 2020 32.02 35.37 31.99 34.41 681,700 +1.33(+4.02%)
Feb 27, 2020 30.91 33.50 30.65 33.08 652,421 +0.39(+1.19%)
Feb 26, 2020 34.63 34.83 32.60 32.69 337,457 -1.65(-4.80%)
Feb 25, 2020 35.57 35.82 33.80 34.34 526,400 -1.16(-3.27%)
Feb 24, 2020 35.71 35.93 34.75 35.50 323,106 -1.70(-4.57%)
Feb 21, 2020 38.51 38.82 37.03 37.20 275,300 -1.52(-3.93%)
Feb 20, 2020 37.91 39.32 37.75 38.72 293,066 +0.79(+2.08%)
Feb 19, 2020 37.86 37.98 36.49 37.93 457,792 +0.24(+0.64%)
Feb 18, 2020 38.73 38.97 37.51 37.69 323,855 -1.11(-2.86%)
Feb 14, 2020 39.20 39.31 38.30 38.80 559,000 -0.36(-0.92%)
Feb 13, 2020 40.35 40.42 39.13 39.16 198,368 -1.40(-3.45%)
Feb 12, 2020 38.65 40.59 38.65 40.56 254,691 +2.26(+5.90%)
Feb 11, 2020 38.88 38.88 37.92 38.30 199,098 -0.57(-1.47%)
Feb 10, 2020 39.64 40.10 38.72 38.87 289,288 -0.78(-1.97%)
Feb 07, 2020 40.69 40.75 39.24 39.65 227,800 -1.21(-2.96%)
Feb 06, 2020 41.53 41.53 40.53 40.86 280,119 -0.55(-1.33%)
Feb 05, 2020 40.41 41.77 40.27 41.41 265,878 +1.41(+3.52%)
Feb 04, 2020 40.97 41.36 39.70 40.00 317,681 -0.40(-0.99%)
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.