Breaking News Bar

Business News and Information

J. Jill Inc (NY: JILL )

0.7975 USD -0.0582 (-6.80%)
Official Closing Price Updated: 7:28 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.5305 0.5500 0.5305 0.5395 2,044,902 -0.01(-1.48%)
Sep 29, 2020 0.5450 0.5706 0.5212 0.5476 355,439 +0.00(+0.48%)
Sep 28, 2020 0.5200 0.5585 0.5200 0.5450 396,496 +0.03(+6.67%)
Sep 25, 2020 0.5580 0.5598 0.5000 0.5109 1,260,600 -0.05(-8.77%)
Sep 24, 2020 0.5500 0.5900 0.5200 0.5600 796,783 +0.01(+1.82%)
Sep 23, 2020 0.6000 0.6000 0.5400 0.5500 481,891 -0.03(-5.92%)
Sep 22, 2020 0.5800 0.6008 0.5800 0.5846 273,523 +0.01(+1.23%)
Sep 21, 2020 0.6061 0.6095 0.5712 0.5775 346,122 -0.03(-5.27%)
Sep 18, 2020 0.5923 0.6181 0.5892 0.6096 401,800 +0.02(+3.32%)
Sep 17, 2020 0.5700 0.6400 0.5600 0.5900 878,361 +0.00(+0.56%)
Sep 16, 2020 0.6200 0.6297 0.5750 0.5867 1,048,638 -0.07(-10.85%)
Sep 15, 2020 0.6690 0.6800 0.6255 0.6581 2,135,054 -0.03(-4.62%)
Sep 14, 2020 0.8200 0.8500 0.6100 0.6900 16,607,730 +0.19(+38.19%)
Sep 11, 2020 0.6000 0.6000 0.4950 0.4993 607,300 -0.05(-9.74%)
Sep 10, 2020 0.5520 0.5693 0.5301 0.5532 676,565 +0.00(+0.22%)
Sep 09, 2020 0.5000 0.5695 0.5000 0.5520 512,942 +0.02(+4.15%)
Sep 08, 2020 0.5200 0.5600 0.4800 0.5300 895,350 -0.05(-8.46%)
Sep 04, 2020 0.6000 0.6200 0.5500 0.5790 1,174,900 -0.07(-10.92%)
Sep 03, 2020 0.6200 0.6600 0.5700 0.6500 3,003,989 +0.02(+2.56%)
Sep 02, 2020 0.5199 0.7800 0.5190 0.6338 21,546,811 +0.09(+17.37%)
Sep 01, 2020 0.8464 1.130 0.5223 0.5400 98,222,106 +0.16(+42.11%)
Aug 31, 2020 0.3800 0.4100 0.3800 0.3800 239,971 -0.03(-7.29%)
Aug 28, 2020 0.4179 0.4179 0.4001 0.4099 160,300 -0.01(-2.29%)
Aug 27, 2020 0.3925 0.4500 0.3899 0.4195 1,007,997 +0.02(+6.20%)
Aug 26, 2020 0.4348 0.4348 0.3830 0.3950 415,048 -0.01(-1.74%)
Aug 25, 2020 0.4000 0.4129 0.3800 0.4020 232,529 +0.01(+3.08%)
Aug 24, 2020 0.3700 0.4000 0.3600 0.3900 315,905 +0.02(+5.01%)
Aug 21, 2020 0.3900 0.4000 0.3678 0.3714 319,600 -0.01(-1.75%)
Aug 20, 2020 0.4344 0.4400 0.3723 0.3780 790,911 -0.06(-12.88%)
Aug 19, 2020 0.4700 0.4700 0.4301 0.4339 544,646 -0.04(-7.68%)
Aug 18, 2020 0.4800 0.5000 0.4627 0.4700 338,785 -0.01(-2.99%)
Aug 17, 2020 0.4700 0.5100 0.4500 0.4845 684,721 -0.02(-3.60%)
Aug 14, 2020 0.5100 0.5200 0.5021 0.5026 299,300 -0.01(-2.27%)
Aug 13, 2020 0.5300 0.5500 0.5101 0.5143 496,583 -0.01(-1.10%)
Aug 12, 2020 0.5600 0.5700 0.5100 0.5200 562,234 -0.03(-5.83%)
Aug 11, 2020 0.5500 0.5801 0.5500 0.5522 371,761 -0.01(-1.39%)
Aug 10, 2020 0.5500 0.5749 0.5500 0.5600 346,600 +0.00(+0.47%)
Aug 07, 2020 0.5700 0.5750 0.5301 0.5574 458,100 +0.01(+2.18%)
Aug 06, 2020 0.5600 0.5889 0.5450 0.5455 697,131 -0.01(-2.61%)
Aug 05, 2020 0.5700 0.5940 0.5561 0.5601 328,734 -0.01(-1.01%)
Aug 04, 2020 0.5300 0.5870 0.5029 0.5658 973,476 +0.01(+2.56%)
Aug 03, 2020 0.5800 0.5850 0.5500 0.5517 369,014 -0.02(-3.48%)
Jul 31, 2020 0.6209 0.6300 0.5400 0.5716 1,141,700 -0.07(-10.69%)
Jul 30, 2020 0.6700 0.6700 0.6300 0.6400 1,406,647 +0.01(+1.57%)
Jul 29, 2020 0.6400 0.6599 0.6156 0.6301 1,182,431 -0.05(-7.93%)
Jul 28, 2020 0.7200 0.7900 0.6700 0.6844 3,631,627 +0.01(+2.15%)
Jul 27, 2020 0.6800 0.6800 0.6200 0.6700 1,266,949 -0.02(-2.47%)
Jul 24, 2020 0.6200 0.8300 0.6100 0.6870 8,850,900 +0.03(+4.12%)
Jul 23, 2020 0.8033 0.8033 0.6503 0.6598 3,765,838 +0.01(+0.81%)
Jul 22, 2020 0.6600 0.7200 0.6545 0.6545 1,172,334 -0.04(-5.14%)
Jul 21, 2020 0.6900 0.7100 0.6500 0.6900 1,450,506 +0.01(+1.20%)
Jul 20, 2020 0.6950 0.7500 0.6750 0.6818 1,493,134 -0.04(-5.31%)
Jul 17, 2020 0.7600 0.7700 0.7020 0.7200 2,482,900 -0.15(-17.24%)
Jul 16, 2020 1.130 1.560 0.7800 0.8700 27,332,672 +0.24(+38.10%)
Jul 15, 2020 0.6271 0.6500 0.6078 0.6300 220,000 +0.03(+4.70%)
Jul 14, 2020 0.6200 0.6300 0.5736 0.6017 431,385 -0.02(-2.95%)
Jul 13, 2020 0.6700 0.6821 0.6150 0.6200 247,336 -0.05(-7.37%)
Jul 10, 2020 0.7000 0.7100 0.6550 0.6693 409,400 -0.02(-3.00%)
Jul 09, 2020 0.7400 0.7400 0.6700 0.6900 295,379 -0.03(-4.23%)
Jul 08, 2020 0.7000 0.7480 0.7000 0.7205 354,553 +0.00(+0.49%)
Jul 07, 2020 0.7300 0.7300 0.7100 0.7170 199,315 -0.02(-3.15%)
Jul 06, 2020 0.7500 0.7500 0.7186 0.7403 240,142 +0.01(+1.41%)
Jul 02, 2020 0.6800 0.7500 0.6790 0.7300 596,100 +0.03(+4.35%)
Jul 01, 2020 0.7200 0.7200 0.6590 0.6996 560,162 +0.01(+1.10%)
Jun 30, 2020 0.6599 0.7099 0.6599 0.6920 298,090 +0.00(+0.49%)
Jun 29, 2020 0.6500 0.7000 0.6249 0.6886 831,312 +0.04(+5.44%)
Jun 26, 2020 0.6832 0.6886 0.6349 0.6531 2,092,100 -0.06(-8.16%)
Jun 25, 2020 0.7400 0.7400 0.6940 0.7111 485,528 -0.02(-2.47%)
Jun 24, 2020 0.7600 0.7600 0.7100 0.7291 637,933 -0.04(-4.84%)
Jun 23, 2020 0.7780 0.7780 0.7000 0.7662 678,589 +0.02(+2.21%)
Jun 22, 2020 0.7300 0.8400 0.7201 0.7496 1,730,606 -0.02(-3.05%)
Jun 19, 2020 0.7900 0.8197 0.7635 0.7732 599,200 +0.00(+0.36%)
Jun 18, 2020 0.7400 0.8000 0.7011 0.7704 727,833 +0.02(+2.72%)
Jun 17, 2020 0.7900 0.8200 0.7400 0.7500 1,270,274 -0.11(-12.52%)
Jun 16, 2020 1.090 1.110 0.7810 0.8573 6,787,055 +0.18(+25.89%)
Jun 15, 2020 0.6449 0.7000 0.5900 0.6810 752,623 +0.01(+1.01%)
Jun 12, 2020 0.7700 0.7700 0.6510 0.6742 878,700 -0.03(-4.59%)
Jun 11, 2020 0.7250 0.7495 0.6500 0.7066 1,035,463 -0.18(-20.49%)
Jun 10, 2020 0.9342 1.030 0.7301 0.8887 2,034,873 +0.03(+3.34%)
Jun 09, 2020 0.8200 0.9200 0.6800 0.8600 5,707,841 +0.12(+16.88%)
Jun 08, 2020 0.7500 0.7700 0.6711 0.7358 1,838,898 +0.07(+9.84%)
Jun 05, 2020 0.5703 0.6800 0.5690 0.6699 1,848,400 +0.09(+16.16%)
Jun 04, 2020 0.5530 0.5900 0.5100 0.5767 770,000 +0.02(+2.95%)
Jun 03, 2020 0.5950 0.5985 0.5500 0.5602 670,947 -0.01(-1.20%)
Jun 02, 2020 0.6100 0.6100 0.5501 0.5670 344,037 +0.02(+2.75%)
Jun 01, 2020 0.6000 0.6049 0.5237 0.5518 757,158 -0.06(-9.98%)
May 29, 2020 0.6400 0.6597 0.6000 0.6130 516,800 -0.04(-5.69%)
May 28, 2020 0.7100 0.7300 0.6300 0.6500 1,712,578 -0.14(-17.61%)
May 27, 2020 0.5680 0.7698 0.5420 0.7889 6,571,636 +0.23(+41.35%)
May 26, 2020 0.5500 0.5786 0.5231 0.5581 842,952 +0.01(+2.27%)
May 22, 2020 0.5410 0.5700 0.5225 0.5457 373,800 -0.02(-3.28%)
May 21, 2020 0.6095 0.6095 0.5410 0.5642 820,031 +0.02(+3.05%)
May 20, 2020 0.5812 0.5812 0.5211 0.5475 775,027 -0.02(-3.95%)
May 19, 2020 0.5300 0.6200 0.5000 0.5700 2,100,973 +0.06(+11.76%)
May 18, 2020 0.4700 0.5400 0.4700 0.5100 1,450,214 +0.04(+9.07%)
May 15, 2020 0.4600 0.5200 0.4500 0.4676 1,221,300 +0.02(+3.91%)
May 14, 2020 0.4500 0.5100 0.4300 0.4500 783,088 -0.03(-6.25%)
May 13, 2020 0.5100 0.5600 0.4500 0.4800 3,010,991 +0.02(+5.19%)
May 12, 2020 0.4326 0.4990 0.4120 0.4563 2,649,771 +0.03(+5.82%)
May 11, 2020 0.4100 0.4400 0.4000 0.4312 778,541 +0.02(+4.53%)
May 08, 2020 0.4400 0.4400 0.4000 0.4125 691,300 -0.02(-4.47%)
May 07, 2020 0.4321 0.4700 0.4103 0.4318 1,194,010 +0.00(+0.28%)
May 06, 2020 0.4200 0.4950 0.4000 0.4306 3,689,395 +0.03(+7.62%)
May 05, 2020 0.4427 0.4427 0.3899 0.4001 380,278 -0.03(-7.87%)
May 04, 2020 0.4399 0.5000 0.4100 0.4343 179,096 +0.01(+2.94%)
May 01, 2020 0.4450 0.4498 0.4000 0.4219 371,300 -0.03(-7.36%)
Apr 30, 2020 0.4507 0.5199 0.4299 0.4554 769,912 +0.01(+2.22%)
Apr 29, 2020 0.4700 0.4700 0.4300 0.4455 369,858 -0.00(-0.98%)
Apr 28, 2020 0.4395 0.4900 0.4102 0.4499 685,327 +0.01(+2.25%)
Apr 27, 2020 0.3852 0.5599 0.3801 0.4400 2,671,918 +0.07(+19.31%)
Apr 24, 2020 0.3475 0.3799 0.3456 0.3688 463,100 +0.02(+6.13%)
Apr 23, 2020 0.3500 0.3500 0.3350 0.3475 182,540 -0.00(-0.71%)
Apr 22, 2020 0.3600 0.3600 0.3400 0.3500 170,518 -0.02(-5.02%)
Apr 21, 2020 0.3864 0.3864 0.3400 0.3685 198,033 -0.00(-0.41%)
Apr 20, 2020 0.4200 0.4200 0.3611 0.3700 141,363 -0.02(-5.13%)
Apr 17, 2020 0.3800 0.4000 0.3600 0.3900 133,900 +0.04(+11.43%)
Apr 16, 2020 0.4100 0.4100 0.3500 0.3500 156,596 -0.03(-7.94%)
Apr 15, 2020 0.4251 0.4349 0.3624 0.3802 169,782 -0.03(-6.49%)
Apr 14, 2020 0.4443 0.4500 0.4000 0.4066 151,517 -0.02(-4.44%)
Apr 13, 2020 0.4800 0.4800 0.4066 0.4255 181,428 -0.02(-5.44%)
Apr 09, 2020 0.4300 0.4900 0.4300 0.4500 218,900 +0.02(+4.55%)
Apr 08, 2020 0.3950 0.4500 0.3800 0.4304 332,686 +0.04(+10.90%)
Apr 07, 2020 0.3800 0.4100 0.3630 0.3881 679,741 +0.02(+4.89%)
Apr 06, 2020 0.3555 0.3875 0.3150 0.3700 253,892 +0.06(+19.35%)
Apr 03, 2020 0.4100 0.4240 0.3100 0.3100 424,200 -0.10(-24.39%)
Apr 02, 2020 0.5100 0.5183 0.4000 0.4100 275,386 -0.09(-18.00%)
Apr 01, 2020 0.5246 0.5510 0.5000 0.5000 198,017 -0.05(-9.49%)
Mar 31, 2020 0.5500 0.6000 0.5121 0.5524 411,049 -0.02(-3.48%)
Mar 30, 2020 0.5210 0.5901 0.5120 0.5723 451,456 +0.04(+7.94%)
Mar 27, 2020 0.5300 0.5800 0.5300 0.5302 160,300 -0.05(-8.59%)
Mar 26, 2020 0.6000 0.6468 0.5500 0.5800 274,028 -0.02(-3.33%)
Mar 25, 2020 0.5600 0.6000 0.5200 0.6000 170,583 +0.03(+5.76%)
Mar 24, 2020 0.5901 0.6100 0.5532 0.5673 113,578 +0.03(+5.06%)
Mar 23, 2020 0.6300 0.6300 0.5357 0.5400 120,073 -0.09(-14.44%)
Mar 20, 2020 0.5362 0.6500 0.5100 0.6311 684,200 +0.09(+16.98%)
Mar 19, 2020 0.5150 0.6099 0.5100 0.5395 320,063 +0.02(+3.75%)
Mar 18, 2020 0.5401 0.5730 0.5100 0.5200 183,974 -0.06(-9.83%)
Mar 17, 2020 0.5440 0.6200 0.5000 0.5767 407,396 +0.05(+8.69%)
Mar 16, 2020 0.5200 0.5800 0.5000 0.5306 169,765 -0.07(-11.57%)
Mar 13, 2020 0.5800 0.6000 0.5200 0.6000 290,600 +0.08(+15.38%)
Mar 12, 2020 0.6800 0.6900 0.5000 0.5200 341,742 -0.20(-27.78%)
Mar 11, 2020 0.7500 0.7600 0.6904 0.7200 451,065 +0.00(+0.00%)
Mar 10, 2020 0.7280 0.7602 0.6305 0.7200 537,069 +0.03(+4.36%)
Mar 09, 2020 0.6800 0.7000 0.6001 0.6899 321,964 -0.02(-2.23%)
Mar 06, 2020 0.7300 0.7824 0.6601 0.7056 405,800 -0.08(-9.89%)
Mar 05, 2020 0.8798 0.9299 0.7611 0.7830 858,962 -0.09(-10.00%)
Mar 04, 2020 1.110 1.120 0.8300 0.8700 1,379,942 +0.01(+1.16%)
Mar 03, 2020 0.8530 0.9200 0.8499 0.8600 327,910 +0.01(+1.19%)
Mar 02, 2020 0.8700 0.9199 0.8308 0.8499 264,687 -0.00(-0.01%)
Feb 28, 2020 0.8204 0.8761 0.8200 0.8500 286,500 -0.01(-1.49%)
Feb 27, 2020 0.9000 0.9209 0.7900 0.8629 704,386 -0.07(-7.37%)
Feb 26, 2020 0.9737 0.9998 0.9242 0.9316 358,541 +0.01(+1.15%)
Feb 25, 2020 1.020 1.020 0.9041 0.9210 589,970 -0.09(-8.81%)
Feb 24, 2020 1.050 1.070 1.000 1.010 436,599 -0.06(-5.61%)
Feb 21, 2020 1.060 1.090 1.050 1.070 439,900 +0.01(+0.94%)
Feb 20, 2020 1.050 1.085 1.037 1.060 287,859 +0.01(+0.95%)
Feb 19, 2020 1.110 1.120 1.030 1.050 354,141 -0.05(-4.55%)
Feb 18, 2020 1.040 1.100 1.030 1.100 177,113 +0.07(+6.80%)
Feb 14, 2020 1.090 1.100 1.020 1.030 418,000 -0.07(-6.36%)
Feb 13, 2020 1.110 1.120 1.090 1.100 121,361 +0.00(+0.00%)
Feb 12, 2020 1.100 1.140 1.090 1.100 142,957 +0.00(+0.00%)
Feb 11, 2020 1.100 1.140 1.070 1.100 288,738 +0.00(+0.00%)
Feb 10, 2020 1.160 1.160 1.100 1.100 272,585 -0.06(-5.17%)
Feb 07, 2020 1.180 1.190 1.150 1.160 191,400 -0.02(-1.69%)
Feb 06, 2020 1.190 1.240 1.150 1.180 430,364 -0.02(-1.67%)
Feb 05, 2020 1.180 1.220 1.150 1.200 303,977 +0.03(+2.56%)
Feb 04, 2020 1.190 1.230 1.170 1.170 168,959 -0.02(-1.68%)
Feb 03, 2020 1.200 1.220 1.170 1.190 98,471 +0.00(+0.00%)
Jan 31, 2020 1.170 1.205 1.160 1.190 168,500 +0.02(+1.71%)
Jan 30, 2020 1.270 1.270 1.160 1.170 257,029 -0.09(-7.14%)
Jan 29, 2020 1.280 1.280 1.240 1.260 69,583 -0.01(-0.79%)
Jan 28, 2020 1.260 1.280 1.250 1.270 147,553 -0.09(-6.62%)
Jan 27, 2020 1.300 1.300 1.230 1.360 346,523 +0.06(+4.62%)
Jan 24, 2020 1.390 1.428 1.290 1.300 306,500 -0.10(-7.14%)
Jan 23, 2020 1.370 1.430 1.330 1.400 343,958 +0.03(+2.19%)
Jan 22, 2020 1.340 1.400 1.330 1.370 442,677 +0.04(+3.01%)
Jan 21, 2020 1.310 1.360 1.300 1.330 319,976 +0.01(+0.76%)
Jan 17, 2020 1.300 1.380 1.280 1.320 933,200 +0.02(+1.54%)
Jan 16, 2020 1.250 1.310 1.240 1.300 427,878 +0.05(+4.00%)
Jan 15, 2020 1.270 1.324 1.207 1.250 707,049 -0.01(-0.79%)
Jan 14, 2020 1.400 1.400 1.260 1.260 978,934 -0.07(-5.26%)
Jan 13, 2020 1.550 1.550 1.330 1.330 924,207 -0.06(-4.32%)
Jan 10, 2020 1.410 1.450 1.330 1.390 938,900 +0.00(+0.00%)
Jan 09, 2020 1.270 1.400 1.220 1.390 1,081,986 +0.13(+10.32%)
Jan 08, 2020 1.320 1.340 1.220 1.260 963,527 -0.05(-3.82%)
Jan 07, 2020 1.120 1.370 1.120 1.310 1,442,360 +0.20(+18.02%)
Jan 06, 2020 1.110 1.130 1.060 1.110 311,358 +0.00(+0.00%)
Jan 03, 2020 1.110 1.120 1.050 1.110 217,200 -0.02(-1.77%)
Jan 02, 2020 1.140 1.150 1.120 1.130 205,767 +0.00(+0.00%)
Dec 31, 2019 1.110 1.140 1.090 1.130 423,500 +0.02(+1.80%)
Dec 30, 2019 1.120 1.140 1.070 1.110 625,740 +0.01(+0.91%)
Dec 27, 2019 1.100 1.110 1.060 1.100 299,000 +0.01(+0.92%)
Dec 26, 2019 1.130 1.130 1.070 1.090 484,739 -0.02(-1.80%)
Dec 24, 2019 1.120 1.120 1.085 1.110 267,500 +0.03(+2.78%)
Dec 23, 2019 1.070 1.140 1.060 1.080 742,692 +0.04(+3.85%)
Dec 20, 2019 1.030 1.060 1.010 1.040 888,700 +0.02(+1.96%)
Dec 19, 2019 1.030 1.070 1.010 1.020 506,581 +0.00(+0.00%)
Dec 18, 2019 0.9400 1.030 0.9400 1.020 426,744 +0.07(+7.37%)
Dec 17, 2019 0.9300 0.9639 0.9200 0.9500 901,830 -0.01(-1.04%)
Dec 16, 2019 1.040 1.040 0.9600 0.9600 648,785 -0.07(-6.80%)
Dec 13, 2019 1.020 1.040 1.000 1.030 368,200 +0.00(+0.00%)
Dec 12, 2019 1.050 1.070 1.000 1.030 895,292 -0.01(-0.96%)
Dec 11, 2019 1.060 1.070 1.030 1.040 724,021 -0.01(-0.95%)
Dec 10, 2019 1.150 1.170 1.030 1.050 1,759,809 -0.09(-7.89%)
Dec 09, 2019 1.240 1.250 1.130 1.140 1,259,363 -0.09(-7.32%)
Dec 06, 2019 1.360 1.440 1.150 1.230 2,460,800 -0.01(-0.81%)
Dec 05, 2019 1.340 1.650 1.220 1.240 3,463,525 -0.48(-27.91%)
Dec 04, 2019 1.730 1.750 1.670 1.720 313,081 +0.06(+3.61%)
Dec 03, 2019 1.680 1.680 1.600 1.660 186,836 -0.03(-1.78%)
Dec 02, 2019 1.730 1.780 1.680 1.690 198,797 -0.05(-2.87%)
Nov 29, 2019 1.750 1.780 1.690 1.740 107,200 +0.02(+1.16%)
Nov 27, 2019 1.670 1.730 1.660 1.720 191,000 +0.05(+2.99%)
Nov 26, 2019 1.600 1.690 1.600 1.670 276,727 +0.07(+4.37%)
Nov 25, 2019 1.530 1.610 1.520 1.600 134,525 +0.06(+3.90%)
Nov 22, 2019 1.520 1.580 1.500 1.540 165,700 +0.02(+1.32%)
Nov 21, 2019 1.570 1.580 1.490 1.520 334,104 -0.05(-3.18%)
Nov 20, 2019 1.640 1.650 1.560 1.570 377,988 -0.09(-5.42%)
Nov 19, 2019 1.650 1.670 1.550 1.660 421,145 +0.01(+0.61%)
Nov 18, 2019 1.710 1.740 1.620 1.650 671,141 -0.09(-5.17%)
Nov 15, 2019 1.740 1.780 1.700 1.740 241,800 -0.02(-1.14%)
Nov 14, 2019 1.810 1.810 1.730 1.760 197,956 -0.02(-1.12%)
Nov 13, 2019 1.860 1.860 1.760 1.780 216,581 -0.09(-4.81%)
Nov 12, 2019 1.870 1.890 1.800 1.870 173,645 +0.01(+0.54%)
Nov 11, 2019 1.890 1.910 1.830 1.860 221,685 -0.04(-2.11%)
Nov 08, 2019 1.980 1.980 1.880 1.900 271,300 -0.12(-5.94%)
Nov 07, 2019 1.960 2.040 1.955 2.020 474,372 +0.03(+1.51%)
Nov 06, 2019 2.000 2.040 1.900 1.990 554,507 -0.01(-0.50%)
Nov 05, 2019 1.910 2.120 1.910 2.000 370,331 +0.07(+3.63%)
Nov 04, 2019 1.800 1.970 1.800 1.930 323,634 +0.11(+6.04%)
Nov 01, 2019 1.760 1.830 1.720 1.820 274,900 +0.09(+5.20%)
Oct 31, 2019 1.740 1.751 1.630 1.730 428,440 -0.04(-2.26%)
Oct 30, 2019 1.790 1.810 1.730 1.770 640,528 -0.05(-2.75%)
Oct 29, 2019 1.790 1.845 1.750 1.820 291,507 +0.02(+1.11%)
Oct 28, 2019 1.770 1.810 1.700 1.800 312,862 +0.03(+1.69%)
Oct 25, 2019 1.730 1.790 1.720 1.770 101,000 +0.02(+1.14%)
Oct 24, 2019 1.820 1.830 1.710 1.750 152,640 -0.07(-3.85%)
Oct 23, 2019 1.830 1.840 1.790 1.820 123,939 +0.00(+0.00%)
Oct 22, 2019 1.770 1.830 1.740 1.820 240,454 +0.02(+1.11%)
Oct 21, 2019 1.750 1.830 1.720 1.800 307,377 +0.04(+2.27%)
Oct 18, 2019 1.770 1.800 1.695 1.760 316,600 -0.05(-2.76%)
Oct 17, 2019 1.750 1.850 1.750 1.810 268,068 +0.06(+3.43%)
Oct 16, 2019 1.710 1.750 1.710 1.750 144,017 +0.02(+1.16%)
Oct 15, 2019 1.710 1.745 1.700 1.730 116,332 +0.01(+0.58%)
Oct 14, 2019 1.730 1.740 1.680 1.720 112,665 -0.02(-1.15%)
Oct 11, 2019 1.750 1.780 1.710 1.740 218,300 +0.02(+1.16%)
Oct 10, 2019 1.750 1.750 1.700 1.720 105,683 -0.02(-1.15%)
Oct 09, 2019 1.780 1.784 1.690 1.740 113,975 -0.02(-1.14%)
Oct 08, 2019 1.760 1.800 1.690 1.760 100,733 -0.04(-2.22%)
Oct 07, 2019 1.690 1.840 1.670 1.800 286,991 +0.09(+5.26%)
Oct 04, 2019 1.780 1.800 1.700 1.710 225,400 -0.05(-2.84%)
Oct 03, 2019 1.800 1.810 1.720 1.760 166,052 -0.04(-2.22%)
Oct 02, 2019 1.810 1.855 1.710 1.800 282,298 -0.02(-1.10%)
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.
 
bottom clear