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

Fossil Group (NQ: FOSL )

1.350 -0.080 (-5.59%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 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 (%)
Jun 30, 2017 10.79 10.17 10.35 2,464,556 +0.09(+0.88%)
Jun 29, 2017 9.760 10.50 9.760 10.26 3,779,799 +0.51(+5.23%)
Jun 28, 2017 9.970 10.00 9.730 9.750 1,753,226 -0.14(-1.42%)
Jun 27, 2017 9.950 10.04 9.860 9.890 1,795,849 -0.04(-0.40%)
Jun 26, 2017 9.930 10.04 9.800 9.930 1,445,447 +0.02(+0.20%)
Jun 23, 2017 9.940 9.910 3,163,953 +0.28(+2.91%)
Jun 22, 2017 9.210 9.880 9.140 9.630 4,339,587 +0.46(+5.02%)
Jun 21, 2017 9.300 9.350 9.050 9.170 2,044,833 -0.21(-2.24%)
Jun 20, 2017 9.560 9.770 9.330 9.380 3,266,240 +0.16(+1.74%)
Jun 19, 2017 9.250 9.370 9.051 9.220 4,487,467 +0.02(+0.22%)
Jun 16, 2017 9.230 9.240 8.980 9.200 3,898,403 -0.10(-1.08%)
Jun 15, 2017 9.560 9.620 9.230 9.300 3,483,427 -0.44(-4.52%)
Jun 14, 2017 10.11 10.11 9.570 9.740 4,743,247 -0.33(-3.28%)
Jun 13, 2017 10.70 10.79 10.04 10.07 3,366,188 -0.53(-5.00%)
Jun 12, 2017 10.84 11.18 10.59 10.60 2,277,608 -0.24(-2.21%)
Jun 09, 2017 10.66 11.01 10.56 10.84 1,790,934 +0.15(+1.40%)
Jun 08, 2017 10.85 11.12 10.66 10.69 2,430,951 -0.15(-1.38%)
Jun 07, 2017 10.90 10.98 10.75 10.84 1,182,345 -0.11(-1.00%)
Jun 06, 2017 11.03 11.14 10.72 10.95 2,674,023 -0.07(-0.64%)
Jun 05, 2017 10.66 11.13 10.64 11.02 2,572,319 +0.30(+2.80%)
Jun 02, 2017 10.99 11.00 10.69 10.72 2,507,095 -0.20(-1.83%)
Jun 01, 2017 10.77 10.99 10.62 10.92 2,807,447 +0.15(+1.39%)
May 31, 2017 11.03 11.16 10.41 10.77 3,856,801 -0.38(-3.41%)
May 30, 2017 11.23 11.32 11.06 11.15 2,022,349 -0.08(-0.71%)
May 26, 2017 11.78 11.80 11.04 11.23 3,648,757 -0.56(-4.75%)
May 25, 2017 12.05 12.26 11.71 11.79 2,253,758 -0.31(-2.56%)
May 24, 2017 12.14 12.33 12.07 12.10 1,809,286 -0.10(-0.82%)
May 23, 2017 12.67 12.70 12.18 12.20 1,290,112 -0.47(-3.71%)
May 22, 2017 12.36 12.79 12.15 12.67 1,764,074 +0.32(+2.59%)
May 19, 2017 12.32 12.49 12.08 12.35 1,323,886 +0.03(+0.24%)
May 18, 2017 12.49 12.65 12.21 12.32 1,378,700 -0.16(-1.28%)
May 17, 2017 12.52 12.60 12.26 12.48 1,663,408 -0.07(-0.56%)
May 16, 2017 13.00 13.00 12.52 12.55 2,059,310 -0.41(-3.16%)
May 15, 2017 13.18 13.31 12.87 12.96 1,961,334 -0.17(-1.29%)
May 12, 2017 13.25 13.36 12.83 13.13 2,911,499 -0.15(-1.13%)
May 11, 2017 14.22 14.36 13.13 13.28 5,444,648 -1.16(-8.03%)
May 10, 2017 15.20 15.22 13.65 14.44 11,566,704 -3.71(-20.44%)
May 09, 2017 17.45 18.44 17.37 18.15 2,716,591 +0.78(+4.49%)
May 08, 2017 17.26 17.66 17.20 17.37 1,118,956 +0.08(+0.46%)
May 05, 2017 17.03 17.54 17.00 17.29 854,822 +0.36(+2.13%)
May 04, 2017 17.41 17.65 16.70 16.93 1,221,907 -0.46(-2.65%)
May 03, 2017 17.73 17.73 17.26 17.39 675,162 -0.34(-1.92%)
May 02, 2017 17.22 17.86 17.22 17.73 983,045 +0.61(+3.56%)
May 01, 2017 17.40 17.42 17.01 17.12 928,055 -0.13(-0.75%)
Apr 28, 2017 17.57 17.90 17.17 17.25 1,284,187 -0.40(-2.27%)
Apr 27, 2017 17.61 17.78 17.30 17.65 764,875 +0.13(+0.74%)
Apr 26, 2017 17.15 17.82 17.14 17.52 1,291,339 +0.37(+2.16%)
Apr 25, 2017 16.99 17.30 16.95 17.15 666,656 +0.24(+1.42%)
Apr 24, 2017 17.18 17.23 16.89 16.91 659,154 -0.08(-0.47%)
Apr 21, 2017 17.33 17.34 16.82 16.99 1,006,099 -0.39(-2.24%)
Apr 20, 2017 17.07 17.42 16.96 17.38 1,345,288 +0.42(+2.48%)
Apr 19, 2017 16.71 17.07 16.67 16.96 944,669 +0.35(+2.11%)
Apr 18, 2017 16.67 16.81 16.48 16.61 718,238 -0.20(-1.19%)
Apr 17, 2017 16.83 16.86 16.54 16.81 603,642 +0.01(+0.06%)
Apr 13, 2017 16.93 16.96 16.46 16.80 910,238 -0.11(-0.65%)
Apr 12, 2017 17.12 17.25 16.88 16.91 602,422 -0.27(-1.57%)
Apr 11, 2017 16.91 17.27 16.70 17.18 614,470 +0.25(+1.48%)
Apr 10, 2017 16.93 17.11 16.64 16.93 900,958 +0.03(+0.18%)
Apr 07, 2017 16.48 16.91 16.39 16.90 957,599 +0.36(+2.18%)
Apr 06, 2017 16.37 16.96 16.23 16.54 961,633 +0.25(+1.53%)
Apr 05, 2017 16.55 16.88 16.21 16.29 1,052,273 -0.12(-0.73%)
Apr 04, 2017 16.70 16.81 16.40 16.41 939,184 -0.51(-3.01%)
Apr 03, 2017 17.46 17.53 16.88 16.92 924,526 -0.53(-3.04%)
Mar 31, 2017 17.25 17.48 17.09 17.45 894,383 +0.24(+1.39%)
Mar 30, 2017 17.17 17.31 16.85 17.21 910,905 -0.08(-0.46%)
Mar 29, 2017 16.94 17.47 16.80 17.29 1,027,424 +0.36(+2.13%)
Mar 28, 2017 16.65 16.98 16.44 16.93 1,047,400 +0.23(+1.38%)
Mar 27, 2017 16.11 16.89 16.03 16.70 1,269,822 +0.32(+1.95%)
Mar 24, 2017 16.42 16.54 16.14 16.38 970,083 -0.02(-0.12%)
Mar 23, 2017 16.27 16.93 16.22 16.40 1,204,154 +0.31(+1.93%)
Mar 22, 2017 16.08 16.16 15.79 16.09 970,179 -0.15(-0.92%)
Mar 21, 2017 16.50 16.52 15.88 16.24 1,633,635 -0.26(-1.58%)
Mar 20, 2017 16.67 16.74 16.35 16.50 1,499,148 -0.28(-1.67%)
Mar 17, 2017 16.74 16.78 16.28 16.78 9,152,329 +0.03(+0.18%)
Mar 16, 2017 16.61 17.13 16.43 16.75 1,429,991 +0.19(+1.15%)
Mar 15, 2017 16.49 16.64 16.20 16.56 1,971,485 +0.05(+0.30%)
Mar 14, 2017 16.26 16.61 16.21 16.51 1,406,475 +0.13(+0.79%)
Mar 13, 2017 16.87 17.00 16.28 16.38 1,825,166 -0.68(-3.99%)
Mar 10, 2017 16.92 17.37 16.92 17.06 1,142,769 +0.24(+1.43%)
Mar 09, 2017 17.31 17.48 16.67 16.82 1,305,096 -0.48(-2.77%)
Mar 08, 2017 17.06 17.47 17.03 17.30 1,168,939 +0.33(+1.94%)
Mar 07, 2017 17.21 17.27 16.81 16.97 1,628,550 -0.38(-2.19%)
Mar 06, 2017 17.48 17.55 17.15 17.35 1,912,835 -0.07(-0.40%)
Mar 03, 2017 18.50 18.79 17.00 17.42 5,741,644 -1.25(-6.70%)
Mar 02, 2017 18.92 19.11 18.64 18.67 1,640,641 -0.32(-1.69%)
Mar 01, 2017 19.09 19.25 18.77 18.99 1,552,725 +0.08(+0.42%)
Feb 28, 2017 19.26 19.37 18.80 18.91 1,579,943 -0.46(-2.37%)
Feb 27, 2017 19.20 19.51 19.04 19.37 1,506,088 +0.18(+0.94%)
Feb 24, 2017 19.20 19.48 18.84 19.19 2,683,135 -0.23(-1.18%)
Feb 23, 2017 20.12 20.12 19.34 19.42 1,679,385 -0.48(-2.41%)
Feb 22, 2017 19.89 20.14 19.75 19.90 959,182 +0.02(+0.10%)
Feb 21, 2017 20.88 20.95 19.60 19.88 3,165,406 -0.85(-4.10%)
Feb 17, 2017 20.73 20.73 20.73 0 +0.49(+2.42%)
Feb 16, 2017 19.63 20.31 18.90 20.24 5,038,377 +0.76(+3.90%)
Feb 15, 2017 18.97 19.77 18.10 19.48 18,137,826 -3.39(-14.82%)
Feb 14, 2017 22.86 23.49 22.80 22.87 4,462,417 -0.11(-0.48%)
Feb 13, 2017 23.15 23.21 22.68 22.98 1,454,886 +0.10(+0.44%)
Feb 10, 2017 22.52 23.61 22.46 22.88 3,074,937 -0.43(-1.84%)
Feb 09, 2017 23.97 24.28 22.78 23.31 3,889,110 -0.76(-3.16%)
Feb 08, 2017 23.67 24.28 23.43 24.07 1,789,356 +0.32(+1.35%)
Feb 07, 2017 24.49 24.80 23.68 23.75 2,163,564 -1.86(-7.26%)
Feb 06, 2017 25.35 26.01 25.25 25.61 1,026,437 +0.27(+1.07%)
Feb 03, 2017 24.72 25.46 24.35 25.34 1,455,627 +0.59(+2.38%)
Feb 02, 2017 24.90 25.28 24.62 24.75 1,215,684 -0.17(-0.68%)
Feb 01, 2017 24.88 25.13 24.28 24.92 1,324,471 -0.65(-2.54%)
Jan 31, 2017 24.63 25.63 24.30 25.57 724,825 +0.67(+2.69%)
Jan 30, 2017 25.01 25.19 24.17 24.90 860,395 -0.43(-1.70%)
Jan 27, 2017 25.27 25.95 24.93 25.33 1,444,564 +0.16(+0.64%)
Jan 26, 2017 25.90 26.30 24.98 25.17 1,109,946 -1.32(-4.98%)
Jan 25, 2017 26.08 26.78 26.02 26.49 1,048,737 +0.70(+2.71%)
Jan 24, 2017 24.74 25.88 24.73 25.79 832,786 +1.20(+4.88%)
Jan 23, 2017 24.62 24.94 24.43 24.59 580,661 -0.23(-0.93%)
Jan 20, 2017 24.66 25.18 24.62 24.82 720,900 +0.26(+1.06%)
Jan 19, 2017 25.28 25.67 24.41 24.56 692,837 -0.70(-2.77%)
Jan 18, 2017 25.59 25.62 24.74 25.26 1,808,908 -0.37(-1.44%)
Jan 17, 2017 25.28 26.02 25.28 25.63 1,536,170 +0.47(+1.87%)
Jan 13, 2017 25.16 25.16 25.16 0 +0.47(+1.90%)
Jan 12, 2017 25.06 25.25 24.39 24.69 850,200 -0.19(-0.76%)
Jan 11, 2017 25.00 25.00 24.20 24.88 998,364 -0.15(-0.60%)
Jan 10, 2017 24.75 25.21 24.65 25.03 1,068,171 +0.52(+2.12%)
Jan 09, 2017 25.04 25.06 24.43 24.51 992,844 -0.70(-2.78%)
Jan 06, 2017 25.11 25.53 24.89 25.21 843,504 +0.20(+0.80%)
Jan 05, 2017 26.27 26.30 24.52 25.01 2,388,537 -2.07(-7.64%)
Jan 04, 2017 26.69 27.33 26.66 27.08 958,967 +0.71(+2.69%)
Jan 03, 2017 26.07 26.69 25.96 26.37 992,266 +0.51(+1.97%)
Dec 30, 2016 25.86 25.86 25.86 0 +0.10(+0.39%)
Dec 29, 2016 26.36 26.69 25.58 25.76 667,882 -0.43(-1.64%)
Dec 28, 2016 26.46 26.87 25.85 26.19 871,573 -0.16(-0.61%)
Dec 27, 2016 26.34 26.93 25.93 26.35 726,868 -0.10(-0.38%)
Dec 23, 2016 26.45 26.45 26.45 0 +0.22(+0.84%)
Dec 22, 2016 27.75 27.93 26.08 26.23 1,682,076 -1.59(-5.72%)
Dec 21, 2016 28.71 28.71 27.76 27.82 729,849 -0.91(-3.17%)
Dec 20, 2016 28.31 28.96 28.09 28.73 838,337 +0.44(+1.56%)
Dec 19, 2016 28.88 29.35 28.03 28.29 1,286,075 -0.58(-2.01%)
Dec 16, 2016 31.40 31.40 28.73 28.87 2,221,394 -2.44(-7.79%)
Dec 15, 2016 31.85 32.24 31.08 31.31 732,456 -0.41(-1.29%)
Dec 14, 2016 31.98 32.30 31.48 31.72 601,251 -0.27(-0.84%)
Dec 13, 2016 32.96 32.97 31.91 31.99 1,008,423 -0.61(-1.87%)
Dec 12, 2016 33.73 34.21 32.51 32.60 830,015 -1.12(-3.32%)
Dec 09, 2016 34.42 34.85 33.65 33.72 2,250,998 -0.90(-2.60%)
Dec 08, 2016 34.00 35.04 33.97 34.62 975,088 +0.69(+2.03%)
Dec 07, 2016 33.82 34.01 33.26 33.93 984,736 +0.09(+0.27%)
Dec 06, 2016 34.25 34.46 33.33 33.84 854,087 -0.17(-0.50%)
Dec 05, 2016 33.02 34.45 32.93 34.01 1,260,867 +1.32(+4.04%)
Dec 02, 2016 33.01 33.85 32.58 32.69 697,471 -0.41(-1.24%)
Dec 01, 2016 33.53 34.31 32.80 33.10 1,132,878 -0.32(-0.96%)
Nov 30, 2016 34.91 35.01 33.41 33.42 738,690 -1.42(-4.08%)
Nov 29, 2016 35.08 35.21 34.38 34.84 914,395 -0.04(-0.11%)
Nov 28, 2016 35.50 35.70 34.59 34.88 1,827,293 -1.08(-3.00%)
Nov 25, 2016 36.76 36.79 35.87 35.96 613,436 -0.65(-1.78%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.33(+0.91%)
Nov 22, 2016 35.64 36.48 35.29 36.28 1,075,653 +1.04(+2.95%)
Nov 21, 2016 35.26 36.08 35.08 35.24 1,089,231 +0.91(+2.65%)
Nov 18, 2016 34.79 34.98 33.63 34.33 868,596 -0.52(-1.49%)
Nov 17, 2016 35.82 36.02 34.76 34.85 1,275,178 -0.85(-2.38%)
Nov 16, 2016 34.80 36.65 34.30 35.70 2,014,795 +2.78(+8.44%)
Nov 15, 2016 33.77 33.81 32.19 32.92 943,083 -0.80(-2.37%)
Nov 14, 2016 32.11 33.97 31.92 33.72 1,198,051 +1.98(+6.24%)
Nov 11, 2016 31.30 31.95 31.14 31.74 1,172,744 +0.55(+1.76%)
Nov 10, 2016 28.70 31.35 28.65 31.19 2,158,463 +3.12(+11.12%)
Nov 09, 2016 26.61 28.24 25.66 28.07 841,455 +0.87(+3.20%)
Nov 08, 2016 26.94 27.43 26.25 27.20 709,254 +0.28(+1.04%)
Nov 07, 2016 26.26 27.21 25.80 26.92 1,107,562 +1.34(+5.24%)
Nov 04, 2016 23.29 27.00 23.10 25.58 2,406,934 +0.87(+3.52%)
Nov 03, 2016 25.81 25.99 24.26 24.71 1,825,933 -1.03(-4.00%)
Nov 02, 2016 26.11 26.35 25.54 25.74 920,093 -0.53(-2.02%)
Nov 01, 2016 27.42 27.60 25.78 26.27 663,825 -1.00(-3.67%)
Oct 31, 2016 27.20 27.86 27.02 27.27 938,943 +0.78(+2.94%)
Oct 28, 2016 26.63 26.93 25.93 26.49 760,402 -0.09(-0.34%)
Oct 27, 2016 28.54 28.94 26.48 26.58 1,239,481 -2.53(-8.69%)
Oct 26, 2016 28.58 29.52 28.58 29.11 358,070 +0.36(+1.25%)
Oct 25, 2016 28.98 29.90 28.54 28.75 567,516 -0.43(-1.47%)
Oct 24, 2016 28.90 29.73 28.60 29.18 873,436 +0.78(+2.75%)
Oct 21, 2016 28.18 28.51 27.95 28.40 316,382 -0.15(-0.53%)
Oct 20, 2016 28.57 28.93 28.10 28.55 361,246 -0.07(-0.24%)
Oct 19, 2016 28.19 28.74 27.91 28.62 489,558 +0.60(+2.14%)
Oct 18, 2016 28.22 28.22 27.56 28.02 462,698 +0.28(+1.01%)
Oct 17, 2016 28.54 28.71 27.72 27.74 337,749 -0.81(-2.84%)
Oct 14, 2016 28.37 28.75 28.10 28.55 735,308 +0.48(+1.71%)
Oct 13, 2016 28.85 28.87 27.90 28.07 815,732 -0.84(-2.91%)
Oct 12, 2016 28.90 29.27 28.58 28.91 429,524 -0.07(-0.24%)
Oct 11, 2016 29.81 29.87 28.85 28.98 435,346 -0.83(-2.78%)
Oct 10, 2016 28.86 30.07 28.71 29.81 559,348 +1.15(+4.01%)
Oct 07, 2016 29.07 29.28 28.48 28.66 485,486 -0.39(-1.34%)
Oct 06, 2016 28.93 29.07 28.10 29.05 620,042 -0.02(-0.07%)
Oct 05, 2016 27.96 29.14 27.96 29.07 619,199 +1.24(+4.46%)
Oct 04, 2016 27.90 28.04 27.54 27.83 936,564 +0.33(+1.20%)
Oct 03, 2016 27.60 27.91 27.44 27.50 708,682 -0.27(-0.97%)
Sep 30, 2016 27.93 27.94 27.42 27.77 754,814 +0.19(+0.69%)
Sep 29, 2016 28.36 28.69 27.56 27.58 621,698 -0.72(-2.54%)
Sep 28, 2016 28.93 29.01 28.04 28.30 795,715 -0.45(-1.57%)
Sep 27, 2016 28.72 29.00 28.33 28.75 504,856 -0.02(-0.07%)
Sep 26, 2016 30.10 30.30 28.74 28.77 917,289 -1.58(-5.21%)
Sep 23, 2016 29.98 30.63 29.72 30.35 870,672 +0.21(+0.70%)
Sep 22, 2016 29.37 30.81 29.23 30.14 1,824,978 +0.96(+3.29%)
Sep 21, 2016 27.93 29.23 27.88 29.18 1,484,075 +1.25(+4.48%)
Sep 20, 2016 27.64 28.15 27.48 27.93 1,699,310 +0.59(+2.16%)
Sep 19, 2016 26.99 27.77 26.99 27.34 776,190 +0.53(+1.98%)
Sep 16, 2016 26.81 27.04 26.46 26.81 1,069,818 -0.19(-0.70%)
Sep 15, 2016 26.51 27.04 26.32 27.00 963,644 +0.33(+1.24%)
Sep 14, 2016 27.13 27.32 26.30 26.67 604,136 -0.49(-1.80%)
Sep 13, 2016 27.32 27.58 26.56 27.16 518,722 -0.55(-1.98%)
Sep 12, 2016 27.06 27.74 26.64 27.71 575,622 +0.55(+2.03%)
Sep 09, 2016 28.00 28.13 27.16 27.16 857,713 -0.99(-3.52%)
Sep 08, 2016 28.41 28.61 28.00 28.15 591,868 -0.48(-1.68%)
Sep 07, 2016 28.04 28.66 27.74 28.63 782,836 +0.67(+2.40%)
Sep 06, 2016 28.20 28.20 27.56 27.96 788,155 -0.17(-0.60%)
Sep 02, 2016 28.42 28.13 28.13 28.13 641,200 -0.02(-0.07%)
Sep 01, 2016 28.53 28.94 27.57 28.15 1,009,969 -0.41(-1.44%)
Aug 31, 2016 28.64 29.08 28.14 28.56 787,601 -0.03(-0.10%)
Aug 30, 2016 29.28 29.54 28.38 28.59 626,752 -0.86(-2.92%)
Aug 29, 2016 29.72 29.80 29.27 29.45 477,130 -0.05(-0.17%)
Aug 26, 2016 30.12 30.56 29.12 29.50 884,365 -0.56(-1.86%)
Aug 25, 2016 29.78 30.23 29.44 30.06 1,271,037 -0.03(-0.10%)
Aug 24, 2016 31.69 31.69 29.97 30.09 1,327,985 -1.64(-5.17%)
Aug 23, 2016 31.47 32.11 31.47 31.73 722,228 +0.32(+1.02%)
Aug 22, 2016 31.78 31.84 31.06 31.41 791,946 -0.39(-1.23%)
Aug 19, 2016 31.55 32.00 31.46 31.80 628,391 +0.27(+0.86%)
Aug 18, 2016 31.55 32.00 31.31 31.53 889,443 +0.06(+0.19%)
Aug 17, 2016 31.77 31.85 30.93 31.47 1,185,851 -0.30(-0.94%)
Aug 16, 2016 31.84 32.29 31.67 31.77 812,787 -0.22(-0.69%)
Aug 15, 2016 31.55 32.23 31.42 31.99 702,521 +0.37(+1.17%)
Aug 12, 2016 31.84 32.24 31.35 31.62 781,444 -0.33(-1.03%)
Aug 11, 2016 30.95 32.52 30.95 31.95 1,443,184 +1.38(+4.51%)
Aug 10, 2016 32.80 33.05 30.03 30.57 4,239,562 +0.21(+0.69%)
Aug 09, 2016 30.67 31.48 30.15 30.36 2,429,282 -0.38(-1.24%)
Aug 08, 2016 30.60 31.59 30.53 30.74 1,282,465 +0.19(+0.62%)
Aug 05, 2016 29.94 30.82 29.82 30.55 2,727,367 +1.01(+3.42%)
Aug 04, 2016 29.81 30.50 29.43 29.54 1,286,133 -0.43(-1.43%)
Aug 03, 2016 29.20 30.06 28.90 29.97 1,734,222 -0.07(-0.23%)
Aug 02, 2016 31.47 31.56 29.98 30.04 1,311,148 -1.53(-4.85%)
Aug 01, 2016 31.73 31.99 31.14 31.57 692,113 -0.03(-0.09%)
Jul 29, 2016 31.23 31.76 30.61 31.60 833,959 +0.32(+1.02%)
Jul 28, 2016 30.92 31.35 30.44 31.28 693,711 +0.05(+0.16%)
Jul 27, 2016 30.92 31.63 30.78 31.23 886,804 +0.43(+1.40%)
Jul 26, 2016 29.78 30.97 29.78 30.80 701,288 +0.63(+2.09%)
Jul 25, 2016 29.41 30.27 29.30 30.17 934,691 +0.75(+2.55%)
Jul 22, 2016 29.45 29.93 28.63 29.42 587,905 -0.20(-0.68%)
Jul 21, 2016 29.61 30.43 29.51 29.62 799,630 +0.11(+0.37%)
Jul 20, 2016 29.31 29.70 29.09 29.51 864,283 +0.35(+1.20%)
Jul 19, 2016 29.06 30.16 29.02 29.16 900,988 +0.09(+0.31%)
Jul 18, 2016 28.69 29.32 28.41 29.07 1,124,284 +0.41(+1.43%)
Jul 15, 2016 30.59 30.59 28.39 28.66 1,914,166 -2.01(-6.55%)
Jul 14, 2016 31.01 31.40 30.36 30.67 1,057,910 -0.16(-0.52%)
Jul 13, 2016 31.56 31.66 30.32 30.83 803,795 -0.77(-2.44%)
Jul 12, 2016 30.68 31.87 30.57 31.60 1,412,090 +1.15(+3.78%)
Jul 11, 2016 29.96 30.68 29.89 30.45 850,925 +0.88(+2.98%)
Jul 08, 2016 28.65 29.78 28.27 29.57 922,320 +1.30(+4.60%)
Jul 07, 2016 27.99 28.82 27.87 28.27 921,769 +0.81(+2.95%)
Jul 05, 2016 29.08 29.16 27.08 27.46 1,597,111 -1.97(-6.69%)
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.