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

GUESS (NY: GES )

20.08 +0.14 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2017 8.272 8.706 8.204 8.659 2,838,831 +0.31(+3.65%)
Jan 30, 2017 8.279 8.418 8.171 8.354 1,563,154 +0.01(+0.16%)
Jan 27, 2017 8.598 8.604 8.211 8.340 2,633,852 -0.21(-2.46%)
Jan 26, 2017 8.896 8.957 8.537 8.550 2,108,278 -0.34(-3.81%)
Jan 25, 2017 8.713 8.964 8.707 8.889 1,782,966 +0.26(+3.07%)
Jan 24, 2017 8.564 8.665 8.462 8.625 1,285,476 +0.11(+1.27%)
Jan 23, 2017 8.455 8.564 8.354 8.516 1,570,834 +0.03(+0.40%)
Jan 20, 2017 8.394 8.496 8.333 8.482 1,394,089 +0.11(+1.30%)
Jan 19, 2017 8.564 8.577 8.279 8.374 1,502,041 -0.22(-2.53%)
Jan 18, 2017 8.693 8.706 8.442 8.591 1,898,306 -0.12(-1.32%)
Jan 17, 2017 8.523 8.931 8.469 8.706 2,004,465 +0.28(+3.38%)
Jan 13, 2017 8.421 8.421 8.421 0 +0.09(+1.06%)
Jan 12, 2017 8.211 8.340 8.109 8.333 2,081,483 +0.08(+0.99%)
Jan 11, 2017 8.272 8.316 8.154 8.252 1,261,596 -0.01(-0.16%)
Jan 10, 2017 8.082 8.347 8.082 8.265 1,463,812 +0.16(+2.01%)
Jan 09, 2017 8.130 8.211 8.055 8.103 1,817,360 -0.03(-0.33%)
Jan 06, 2017 8.401 8.425 8.096 8.130 1,462,214 -0.12(-1.48%)
Jan 05, 2017 8.367 8.408 8.150 8.252 1,656,007 -0.28(-3.34%)
Jan 04, 2017 8.455 8.672 8.428 8.537 1,634,847 +0.20(+2.36%)
Jan 03, 2017 8.306 8.387 8.218 8.340 1,474,928 +0.14(+1.65%)
Dec 30, 2016 8.204 8.204 8.204 0 -0.03(-0.41%)
Dec 29, 2016 8.313 8.428 8.191 8.238 1,173,443 -0.09(-1.06%)
Dec 28, 2016 8.340 8.381 8.198 8.326 1,265,649 +0.02(+0.24%)
Dec 27, 2016 8.157 8.404 8.137 8.306 1,333,837 +0.20(+2.51%)
Dec 23, 2016 8.103 8.103 8.103 0 -0.13(-1.57%)
Dec 22, 2016 8.720 8.747 8.211 8.232 2,206,346 -0.53(-6.04%)
Dec 21, 2016 8.652 8.767 8.638 8.760 1,678,838 +0.12(+1.33%)
Dec 20, 2016 8.679 8.733 8.591 8.645 1,929,294 +0.01(+0.08%)
Dec 19, 2016 8.604 8.727 8.550 8.638 1,822,473 +0.09(+1.03%)
Dec 16, 2016 8.665 8.801 8.516 8.550 3,826,518 -0.12(-1.33%)
Dec 15, 2016 8.862 8.950 8.628 8.665 2,005,952 -0.19(-2.14%)
Dec 14, 2016 8.950 8.991 8.801 8.855 1,316,484 -0.09(-1.06%)
Dec 13, 2016 9.086 9.140 8.923 8.950 1,439,420 -0.08(-0.90%)
Dec 12, 2016 9.215 9.269 8.998 9.032 2,038,336 -0.23(-2.52%)
Dec 09, 2016 9.266 9.352 9.202 9.266 2,149,045 -0.01(-0.14%)
Dec 08, 2016 9.112 9.279 9.072 9.279 1,979,227 +0.19(+2.13%)
Dec 07, 2016 8.939 9.099 8.792 9.085 2,192,862 +0.14(+1.57%)
Dec 06, 2016 8.812 8.985 8.705 8.945 1,945,516 +0.18(+2.05%)
Dec 05, 2016 8.705 8.936 8.665 8.765 2,558,920 +0.15(+1.78%)
Dec 02, 2016 9.045 9.145 8.605 8.612 4,738,110 -0.57(-6.18%)
Dec 01, 2016 8.899 9.326 8.739 9.179 13,652,864 -1.04(-10.18%)
Nov 30, 2016 10.37 10.59 10.06 10.22 4,726,790 -0.16(-1.54%)
Nov 29, 2016 10.46 10.72 10.31 10.38 1,452,905 -0.05(-0.51%)
Nov 28, 2016 10.58 10.62 10.28 10.43 1,455,000 -0.15(-1.45%)
Nov 25, 2016 10.77 10.82 10.57 10.59 876,247 -0.09(-0.87%)
Nov 23, 2016 10.68 10.68 10.68 0 -0.04(-0.37%)
Nov 22, 2016 10.50 10.84 10.50 10.72 1,818,315 +0.34(+3.28%)
Nov 21, 2016 10.47 10.56 10.31 10.38 1,636,732 -0.03(-0.32%)
Nov 18, 2016 10.77 10.86 10.35 10.41 2,331,473 -0.52(-4.76%)
Nov 17, 2016 10.70 11.03 10.60 10.93 1,793,807 +0.23(+2.18%)
Nov 16, 2016 10.37 10.72 10.35 10.70 2,034,956 +0.27(+2.56%)
Nov 15, 2016 10.75 10.83 10.22 10.43 2,134,102 -0.33(-3.04%)
Nov 14, 2016 10.57 11.03 10.54 10.76 3,000,910 +0.19(+1.77%)
Nov 11, 2016 10.12 10.59 10.03 10.57 1,779,926 +0.45(+4.48%)
Nov 10, 2016 9.799 10.27 9.799 10.12 2,075,464 +0.47(+4.84%)
Nov 09, 2016 9.239 9.726 9.125 9.652 1,533,866 +0.39(+4.18%)
Nov 08, 2016 9.426 9.426 9.149 9.266 1,034,911 -0.14(-1.49%)
Nov 07, 2016 9.339 9.466 9.286 9.406 1,133,172 +0.26(+2.84%)
Nov 04, 2016 9.206 9.339 9.105 9.145 1,300,214 -0.02(-0.22%)
Nov 03, 2016 9.286 9.286 9.132 9.165 1,353,693 -0.07(-0.72%)
Nov 02, 2016 9.025 9.366 8.992 9.232 2,252,225 +0.20(+2.22%)
Nov 01, 2016 8.919 9.045 8.825 9.032 15,450,872 +0.03(+0.30%)
Oct 31, 2016 9.052 9.089 8.965 9.005 1,193,976 -0.02(-0.22%)
Oct 28, 2016 8.885 9.125 8.885 9.025 1,812,978 +0.10(+1.12%)
Oct 27, 2016 9.199 9.239 8.802 8.925 1,709,299 -0.27(-2.97%)
Oct 26, 2016 9.112 9.319 9.072 9.199 1,198,909 +0.04(+0.44%)
Oct 25, 2016 9.125 9.326 9.052 9.159 2,269,205 -0.13(-1.44%)
Oct 24, 2016 9.386 9.399 9.232 9.292 686,983 +0.04(+0.43%)
Oct 21, 2016 9.179 9.279 9.125 9.252 912,232 -0.05(-0.57%)
Oct 20, 2016 9.232 9.332 9.182 9.306 1,122,221 +0.03(+0.29%)
Oct 19, 2016 9.232 9.299 9.045 9.279 1,310,063 +0.13(+1.38%)
Oct 18, 2016 9.346 9.346 9.145 9.152 1,146,060 -0.10(-1.08%)
Oct 17, 2016 9.432 9.469 9.246 9.252 1,086,033 -0.21(-2.26%)
Oct 14, 2016 9.572 9.606 9.456 9.466 923,598 -0.04(-0.42%)
Oct 13, 2016 9.659 9.666 9.372 9.506 979,144 -0.23(-2.40%)
Oct 12, 2016 9.739 9.779 9.622 9.739 1,015,826 +0.09(+0.90%)
Oct 11, 2016 9.759 9.819 9.586 9.652 1,020,539 -0.09(-0.89%)
Oct 10, 2016 9.592 9.839 9.626 9.739 927,433 +0.15(+1.53%)
Oct 07, 2016 9.679 9.786 9.559 9.592 1,271,514 +0.01(+0.07%)
Oct 06, 2016 9.799 9.799 9.512 9.586 2,239,437 -0.17(-1.71%)
Oct 05, 2016 9.632 9.759 9.572 9.753 860,128 +0.14(+1.46%)
Oct 04, 2016 9.666 9.736 9.569 9.612 931,012 +0.03(+0.28%)
Oct 03, 2016 9.806 9.806 9.579 9.586 772,856 -0.16(-1.64%)
Sep 30, 2016 9.659 9.836 9.650 9.746 1,137,484 +0.17(+1.74%)
Sep 29, 2016 9.606 9.773 9.572 9.579 1,840,064 +0.12(+1.27%)
Sep 28, 2016 9.492 9.532 9.369 9.459 1,264,705 -0.05(-0.49%)
Sep 27, 2016 9.532 9.652 9.439 9.506 1,349,420 -0.01(-0.07%)
Sep 26, 2016 9.919 9.926 9.489 9.512 1,831,678 -0.45(-4.49%)
Sep 23, 2016 9.986 10.15 9.946 9.959 945,330 -0.03(-0.33%)
Sep 22, 2016 9.919 10.01 9.867 9.993 1,264,534 +0.18(+1.84%)
Sep 21, 2016 9.813 9.873 9.679 9.813 1,308,084 +0.03(+0.27%)
Sep 20, 2016 9.999 10.05 9.759 9.786 985,905 -0.21(-2.07%)
Sep 19, 2016 10.01 10.16 9.966 9.993 1,343,491 +0.02(+0.20%)
Sep 16, 2016 10.16 10.19 9.913 9.973 1,979,576 -0.21(-2.03%)
Sep 15, 2016 10.07 10.20 9.986 10.18 1,700,860 +0.09(+0.86%)
Sep 14, 2016 10.16 10.24 10.03 10.09 1,331,731 -0.02(-0.20%)
Sep 13, 2016 10.13 10.19 9.939 10.11 2,369,465 -0.07(-0.66%)
Sep 12, 2016 9.959 10.22 9.906 10.18 1,680,682 +0.16(+1.60%)
Sep 09, 2016 10.22 10.25 9.953 10.02 1,949,720 -0.27(-2.59%)
Sep 08, 2016 10.43 10.45 10.24 10.29 1,510,836 -0.21(-1.97%)
Sep 07, 2016 10.44 10.51 10.30 10.49 2,187,954 +0.05(+0.51%)
Sep 06, 2016 10.63 10.66 10.41 10.44 1,328,186 -0.17(-1.63%)
Sep 02, 2016 10.61 10.61 10.61 10.61 1,809,713 +0.06(+0.54%)
Sep 01, 2016 10.92 10.92 10.49 10.56 2,426,905 -0.38(-3.49%)
Aug 31, 2016 11.30 11.38 10.85 10.94 2,272,119 -0.32(-2.81%)
Aug 30, 2016 11.65 11.74 11.21 11.25 2,881,347 -0.51(-4.36%)
Aug 29, 2016 11.81 11.99 11.73 11.77 2,202,470 -0.03(-0.22%)
Aug 26, 2016 11.96 12.10 11.67 11.79 3,696,923 -0.18(-1.48%)
Aug 25, 2016 11.73 12.29 11.39 11.97 15,282,991 +2.17(+22.15%)
Aug 24, 2016 10.18 10.25 9.714 9.800 5,806,072 -0.65(-6.23%)
Aug 23, 2016 10.39 10.48 10.31 10.45 1,702,125 +0.20(+1.99%)
Aug 22, 2016 10.45 10.45 10.21 10.25 1,168,335 -0.17(-1.64%)
Aug 19, 2016 10.17 10.46 10.16 10.42 1,389,147 +0.26(+2.52%)
Aug 18, 2016 9.872 10.20 9.846 10.16 1,202,804 +0.36(+3.69%)
Aug 17, 2016 9.978 10.07 9.767 9.800 1,541,523 -0.13(-1.32%)
Aug 16, 2016 10.08 10.09 9.931 9.931 836,297 -0.13(-1.31%)
Aug 15, 2016 9.925 10.11 9.925 10.06 1,075,173 +0.10(+0.99%)
Aug 12, 2016 9.793 9.978 9.793 9.964 1,128,456 +0.16(+1.68%)
Aug 11, 2016 10.44 10.45 9.728 9.800 2,004,102 +0.39(+4.12%)
Aug 10, 2016 9.432 9.603 9.412 9.412 715,938 +0.05(+0.56%)
Aug 09, 2016 9.570 9.655 9.340 9.359 694,619 -0.27(-2.80%)
Aug 08, 2016 9.636 9.853 9.609 9.629 1,180,648 +0.01(+0.07%)
Aug 05, 2016 9.366 9.668 9.340 9.622 1,023,436 +0.36(+3.91%)
Aug 04, 2016 9.333 9.465 9.247 9.261 982,237 -0.06(-0.64%)
Aug 03, 2016 9.215 9.333 9.063 9.320 1,333,696 -0.01(-0.07%)
Aug 02, 2016 9.714 9.734 9.310 9.326 1,056,988 -0.38(-3.93%)
Aug 01, 2016 9.695 9.807 9.616 9.708 1,232,028 +0.03(+0.27%)
Jul 29, 2016 9.701 9.734 9.603 9.682 1,140,981 -0.01(-0.07%)
Jul 28, 2016 9.728 9.728 9.504 9.688 1,160,298 -0.05(-0.47%)
Jul 27, 2016 9.695 9.787 9.668 9.734 1,227,875 +0.04(+0.41%)
Jul 26, 2016 9.524 9.728 9.524 9.695 1,506,919 +0.21(+2.22%)
Jul 25, 2016 9.445 9.497 9.379 9.484 1,354,842 +0.04(+0.42%)
Jul 22, 2016 9.471 9.497 9.317 9.445 731,010 -0.04(-0.42%)
Jul 21, 2016 9.524 9.629 9.435 9.484 954,370 +0.01(+0.07%)
Jul 20, 2016 9.445 9.543 9.382 9.478 884,078 +0.08(+0.84%)
Jul 19, 2016 9.636 9.649 9.379 9.399 2,167,066 -0.72(-7.09%)
Jul 18, 2016 10.11 10.16 9.997 10.12 970,776 +0.06(+0.59%)
Jul 15, 2016 10.17 10.27 10.05 10.06 1,106,084 -0.05(-0.52%)
Jul 14, 2016 10.21 10.33 10.11 10.11 691,178 -0.10(-0.97%)
Jul 13, 2016 10.29 10.34 10.17 10.21 859,829 -0.09(-0.83%)
Jul 12, 2016 10.18 10.38 10.16 10.29 1,432,041 +0.16(+1.56%)
Jul 11, 2016 10.07 10.15 9.931 10.14 1,197,058 +0.14(+1.45%)
Jul 08, 2016 9.853 10.02 9.675 9.991 1,033,077 +0.32(+3.26%)
Jul 07, 2016 9.701 9.787 9.563 9.675 1,295,508 -0.01(-0.07%)
Jul 06, 2016 9.504 9.714 9.359 9.682 1,446,389 +0.14(+1.52%)
Jul 05, 2016 9.859 9.948 9.501 9.537 1,091,636 -0.37(-3.72%)
Jul 01, 2016 9.866 9.905 9.905 9.905 942,200 +0.01(+0.07%)
Jun 30, 2016 9.682 9.905 9.629 9.899 1,356,103 +0.26(+2.73%)
Jun 29, 2016 9.524 9.668 9.484 9.636 1,044,135 +0.24(+2.52%)
Jun 28, 2016 9.438 9.589 9.307 9.399 1,295,844 +0.04(+0.42%)
Jun 27, 2016 9.583 9.583 9.136 9.359 1,853,076 -0.36(-3.66%)
Jun 24, 2016 9.728 9.859 9.622 9.714 1,835,422 -0.35(-3.46%)
Jun 23, 2016 10.17 10.28 10.06 10.06 1,432,461 +0.00(+0.00%)
Jun 22, 2016 10.39 10.41 10.06 10.06 1,257,916 -0.27(-2.61%)
Jun 21, 2016 10.39 10.39 10.19 10.33 1,446,689 +0.02(+0.19%)
Jun 20, 2016 10.33 10.54 10.30 10.31 1,546,528 +0.16(+1.62%)
Jun 17, 2016 9.997 10.35 9.951 10.15 2,465,072 +0.13(+1.31%)
Jun 16, 2016 10.29 10.33 9.964 10.02 1,596,673 -0.28(-2.68%)
Jun 15, 2016 10.02 10.37 9.991 10.29 1,970,307 +0.28(+2.76%)
Jun 14, 2016 10.02 10.14 9.846 10.02 1,082,837 -0.01(-0.13%)
Jun 13, 2016 10.03 10.12 9.978 10.03 1,247,176 -0.03(-0.33%)
Jun 10, 2016 9.938 10.12 9.550 10.06 2,248,907 -0.04(-0.39%)
Jun 09, 2016 10.37 10.45 10.03 10.10 2,068,417 -0.27(-2.60%)
Jun 08, 2016 10.39 10.48 10.23 10.37 1,936,496 -0.05(-0.50%)
Jun 07, 2016 10.23 10.50 10.11 10.42 1,412,373 +0.13(+1.28%)
Jun 06, 2016 10.23 10.35 10.02 10.29 2,663,990 +0.06(+0.61%)
Jun 03, 2016 10.46 10.50 10.19 10.23 2,197,117 -0.21(-2.05%)
Jun 02, 2016 10.15 10.45 10.15 10.44 2,228,522 +0.30(+3.00%)
Jun 01, 2016 10.18 10.29 10.05 10.14 1,996,899 -0.08(-0.82%)
May 31, 2016 10.25 10.34 10.14 10.22 2,305,192 -0.05(-0.51%)
May 27, 2016 10.28 10.28 10.28 10.28 2,449,032 +0.14(+1.41%)
May 26, 2016 10.60 10.67 9.680 10.13 7,395,007 -0.53(-4.99%)
May 25, 2016 10.43 10.83 10.26 10.67 5,101,379 +0.12(+1.17%)
May 24, 2016 10.63 10.78 10.48 10.54 1,429,020 -0.08(-0.79%)
May 23, 2016 10.67 10.85 10.63 10.63 1,270,204 -0.03(-0.24%)
May 20, 2016 10.37 10.66 10.27 10.65 1,306,277 +0.28(+2.69%)
May 19, 2016 10.37 10.61 10.32 10.37 1,721,802 +0.03(+0.31%)
May 18, 2016 10.24 10.41 10.15 10.34 1,734,331 +0.01(+0.13%)
May 17, 2016 10.44 10.53 10.30 10.33 1,875,266 -0.11(-1.06%)
May 16, 2016 10.38 10.52 10.29 10.44 1,024,113 +0.06(+0.62%)
May 13, 2016 10.47 10.67 10.28 10.37 867,059 -0.18(-1.72%)
May 12, 2016 10.43 10.61 10.27 10.55 1,458,405 +0.12(+1.18%)
May 11, 2016 10.82 10.82 10.37 10.43 2,009,032 -0.73(-6.56%)
May 10, 2016 11.02 11.22 10.96 11.16 889,403 -0.08(-0.69%)
May 09, 2016 10.95 11.29 10.93 11.24 860,042 +0.29(+2.60%)
May 06, 2016 10.90 11.01 10.85 10.96 1,058,305 +0.06(+0.53%)
May 05, 2016 11.39 11.48 10.90 10.90 2,118,654 -0.59(-5.13%)
May 04, 2016 11.43 11.63 11.32 11.49 877,538 +0.03(+0.28%)
May 03, 2016 11.83 11.87 11.43 11.46 1,072,100 -0.40(-3.34%)
May 02, 2016 11.92 11.92 11.48 11.85 1,170,279 -0.05(-0.38%)
Apr 29, 2016 11.85 11.94 11.73 11.90 1,672,184 +0.03(+0.22%)
Apr 28, 2016 11.90 12.01 11.84 11.87 1,100,011 -0.12(-0.97%)
Apr 27, 2016 11.90 12.02 11.81 11.99 763,073 +0.05(+0.38%)
Apr 26, 2016 11.72 11.96 11.64 11.94 709,272 +0.27(+2.33%)
Apr 25, 2016 11.74 11.74 11.51 11.67 807,044 -0.12(-1.04%)
Apr 22, 2016 11.73 11.88 11.72 11.79 808,572 +0.06(+0.50%)
Apr 21, 2016 11.78 11.83 11.64 11.73 893,136 +0.05(+0.39%)
Apr 20, 2016 11.64 11.79 11.58 11.69 766,980 +0.05(+0.45%)
Apr 19, 2016 11.41 11.70 11.41 11.64 1,347,123 +0.29(+2.51%)
Apr 18, 2016 11.27 11.51 11.20 11.35 864,588 +0.00(+0.00%)
Apr 15, 2016 11.27 11.38 11.24 11.35 691,109 +0.05(+0.46%)
Apr 14, 2016 11.40 11.40 11.18 11.30 665,636 -0.13(-1.13%)
Apr 13, 2016 11.12 11.46 11.12 11.43 1,310,217 +0.38(+3.40%)
Apr 12, 2016 10.81 11.09 10.65 11.05 1,460,131 +0.23(+2.10%)
Apr 11, 2016 11.00 11.00 10.78 10.83 1,390,126 -0.11(-1.01%)
Apr 08, 2016 11.16 11.18 10.84 10.94 2,026,777 -0.31(-2.77%)
Apr 07, 2016 11.51 11.72 11.17 11.25 2,585,185 -0.31(-2.69%)
Apr 06, 2016 11.56 11.77 11.38 11.56 2,489,650 +0.00(+0.00%)
Apr 05, 2016 11.75 11.86 11.55 11.56 1,367,222 -0.28(-2.35%)
Apr 04, 2016 12.20 12.22 11.80 11.84 934,798 -0.34(-2.82%)
Apr 01, 2016 12.11 12.22 11.99 12.18 1,134,776 +0.01(+0.11%)
Mar 31, 2016 12.19 12.35 12.14 12.17 1,173,937 -0.03(-0.27%)
Mar 30, 2016 12.16 12.34 12.04 12.20 1,217,540 +0.02(+0.16%)
Mar 29, 2016 11.92 12.25 11.85 12.18 1,569,990 +0.29(+2.40%)
Mar 28, 2016 11.94 12.06 11.86 11.90 1,216,360 -0.04(-0.35%)
Mar 24, 2016 11.98 11.94 11.94 11.94 1,459,302 -0.06(-0.53%)
Mar 23, 2016 12.32 12.38 11.98 12.00 1,356,289 -0.34(-2.75%)
Mar 22, 2016 12.25 12.46 12.02 12.34 1,951,144 +0.01(+0.05%)
Mar 21, 2016 11.99 12.43 11.99 12.34 2,646,878 +0.34(+2.83%)
Mar 18, 2016 11.73 12.08 11.73 12.00 5,952,186 +0.30(+2.57%)
Mar 17, 2016 11.89 12.07 11.33 11.70 12,187,231 -1.96(-14.35%)
Mar 16, 2016 13.80 13.88 13.55 13.66 2,501,262 -0.26(-1.84%)
Mar 15, 2016 13.99 14.10 13.69 13.91 1,756,204 -0.22(-1.54%)
Mar 14, 2016 14.21 14.35 14.00 14.13 2,056,595 -0.21(-1.47%)
Mar 11, 2016 14.42 14.48 13.99 14.34 1,367,950 +0.02(+0.13%)
Mar 10, 2016 14.26 14.42 14.13 14.32 1,239,325 +0.14(+0.99%)
Mar 09, 2016 14.45 14.53 14.12 14.18 1,217,531 -0.18(-1.25%)
Mar 08, 2016 14.47 14.63 14.33 14.36 1,263,267 -0.05(-0.36%)
Mar 07, 2016 14.19 14.57 14.19 14.41 1,768,632 +0.18(+1.26%)
Mar 04, 2016 14.29 14.49 14.16 14.23 1,711,899 -0.03(-0.18%)
Mar 03, 2016 13.52 14.30 13.50 14.26 2,072,759 +0.67(+4.95%)
Mar 02, 2016 13.48 13.60 13.35 13.59 981,162 +0.15(+1.10%)
Mar 01, 2016 13.74 13.78 13.32 13.44 1,632,127 -0.24(-1.73%)
Feb 29, 2016 13.34 13.82 13.26 13.67 2,295,109 +0.31(+2.30%)
Feb 26, 2016 13.45 13.62 13.11 13.37 1,616,978 -0.03(-0.24%)
Feb 25, 2016 13.02 13.44 12.88 13.40 1,594,852 +0.40(+3.05%)
Feb 24, 2016 12.68 13.02 12.65 13.00 1,073,067 +0.17(+1.30%)
Feb 23, 2016 12.80 12.94 12.69 12.84 1,416,867 +0.12(+0.91%)
Feb 22, 2016 12.64 12.84 12.61 12.72 1,344,471 +0.17(+1.38%)
Feb 19, 2016 12.50 12.68 12.21 12.55 1,549,938 -0.08(-0.66%)
Feb 18, 2016 12.42 12.77 12.27 12.63 1,758,518 +0.17(+1.34%)
Feb 17, 2016 12.21 12.49 12.18 12.46 1,601,567 +0.37(+3.02%)
Feb 16, 2016 11.61 12.16 11.51 12.10 1,774,574 +0.65(+5.65%)
Feb 12, 2016 11.27 11.45 11.45 11.45 1,290,219 +0.20(+1.82%)
Feb 11, 2016 11.28 11.42 11.13 11.25 1,309,808 -0.17(-1.46%)
Feb 10, 2016 11.58 11.66 11.38 11.41 977,434 -0.12(-1.05%)
Feb 09, 2016 11.38 11.63 11.37 11.54 1,630,280 +0.02(+0.17%)
Feb 08, 2016 11.32 11.68 11.32 11.52 1,748,210 +0.05(+0.45%)
Feb 05, 2016 11.63 11.77 11.36 11.47 2,133,974 -0.25(-2.13%)
Feb 04, 2016 11.57 11.79 11.46 11.71 1,435,762 -0.05(-0.44%)
Feb 03, 2016 11.85 11.86 11.42 11.77 1,895,835 -0.05(-0.43%)
Feb 02, 2016 11.57 11.94 11.53 11.82 1,627,165 +0.26(+2.22%)
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.