Genesco Inc (NY: GCO )

32.15 USD -3.29 (-9.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 39.39 41.23 39.18 40.40 394,985 +1.08(+2.75%)
Jan 31, 2020 40.24 40.24 39.15 39.32 236,200 -0.96(-2.38%)
Jan 30, 2020 40.91 41.15 39.54 40.28 247,898 -1.19(-2.87%)
Jan 29, 2020 42.26 42.54 41.45 41.47 193,684 -0.91(-2.15%)
Jan 28, 2020 42.05 42.59 41.50 42.38 132,690 +0.38(+0.90%)
Jan 27, 2020 41.97 42.89 41.59 42.00 441,454 -0.90(-2.10%)
Jan 24, 2020 43.69 43.69 42.30 42.90 197,300 -0.89(-2.03%)
Jan 23, 2020 44.03 44.13 43.24 43.79 276,395 -0.56(-1.26%)
Jan 22, 2020 43.87 44.88 43.87 44.35 250,568 +0.74(+1.70%)
Jan 21, 2020 44.04 44.25 42.98 43.61 400,292 +0.47(+1.09%)
Jan 17, 2020 43.83 43.88 42.86 43.14 167,300 -0.49(-1.12%)
Jan 16, 2020 43.44 44.09 42.70 43.63 316,163 +0.41(+0.95%)
Jan 15, 2020 44.64 45.01 43.06 43.22 286,625 -1.26(-2.83%)
Jan 14, 2020 44.96 45.32 43.96 44.48 283,434 -0.27(-0.60%)
Jan 13, 2020 47.93 47.97 44.58 44.75 371,528 -3.20(-6.67%)
Jan 10, 2020 47.65 48.13 47.24 47.95 225,400 +0.16(+0.33%)
Jan 09, 2020 48.72 48.86 47.22 47.79 356,130 -0.53(-1.10%)
Jan 08, 2020 48.00 48.55 47.01 48.32 311,429 +0.79(+1.66%)
Jan 07, 2020 47.37 47.86 46.99 47.53 164,878 -0.07(-0.15%)
Jan 06, 2020 47.47 48.53 47.24 47.60 216,562 +0.13(+0.27%)
Jan 03, 2020 46.95 47.55 46.46 47.47 284,700 -0.04(-0.08%)
Jan 02, 2020 48.46 48.46 46.92 47.51 395,506 -0.41(-0.86%)
Dec 31, 2019 48.42 48.56 47.50 47.92 223,100 -0.43(-0.89%)
Dec 30, 2019 48.44 49.04 47.76 48.35 348,021 +0.15(+0.31%)
Dec 27, 2019 49.30 49.70 48.14 48.20 252,100 -1.06(-2.15%)
Dec 26, 2019 49.48 49.81 48.80 49.26 153,772 +0.00(+0.00%)
Dec 24, 2019 49.40 50.06 48.97 49.26 199,800 -0.29(-0.59%)
Dec 23, 2019 49.15 50.02 48.98 49.55 231,896 +0.73(+1.50%)
Dec 20, 2019 49.41 49.97 48.67 48.82 574,400 -0.61(-1.23%)
Dec 19, 2019 50.95 51.29 48.93 49.43 339,277 -1.11(-2.20%)
Dec 18, 2019 49.56 50.88 49.39 50.54 336,535 +1.01(+2.04%)
Dec 17, 2019 48.73 49.88 48.31 49.53 342,121 +0.84(+1.73%)
Dec 16, 2019 48.84 49.40 48.52 48.69 474,949 +0.50(+1.04%)
Dec 13, 2019 48.70 49.02 46.75 48.19 402,900 -0.44(-0.90%)
Dec 12, 2019 49.12 49.72 48.46 48.63 401,556 -0.07(-0.14%)
Dec 11, 2019 51.00 51.77 48.26 48.70 553,909 -3.41(-6.54%)
Dec 10, 2019 50.65 53.20 50.65 52.11 599,691 +1.14(+2.24%)
Dec 09, 2019 49.80 52.52 48.43 50.97 1,038,612 +2.15(+4.40%)
Dec 06, 2019 42.33 49.69 42.27 48.82 2,241,800 +11.91(+32.27%)
Dec 05, 2019 36.72 37.16 36.70 36.91 294,017 +0.37(+1.01%)
Dec 04, 2019 36.97 37.10 36.15 36.54 266,888 -0.26(-0.71%)
Dec 03, 2019 36.53 36.97 36.12 36.80 290,294 -0.11(-0.30%)
Dec 02, 2019 37.13 37.23 36.46 36.91 342,663 -0.23(-0.62%)
Nov 29, 2019 37.45 37.45 36.58 37.14 236,000 -0.38(-1.01%)
Nov 27, 2019 37.20 38.00 36.94 37.52 271,800 +0.43(+1.16%)
Nov 26, 2019 36.22 37.17 35.88 37.09 339,930 +0.81(+2.23%)
Nov 25, 2019 36.41 36.78 36.13 36.28 273,938 +0.03(+0.08%)
Nov 22, 2019 35.75 36.37 35.62 36.25 212,800 +0.66(+1.85%)
Nov 21, 2019 35.99 36.25 35.18 35.59 264,193 -0.18(-0.50%)
Nov 20, 2019 37.64 37.64 35.68 35.77 339,179 -2.17(-5.72%)
Nov 19, 2019 40.62 40.62 37.85 37.94 330,105 -3.20(-7.78%)
Nov 18, 2019 41.52 42.28 41.01 41.14 259,732 -0.13(-0.32%)
Nov 15, 2019 40.95 41.41 40.05 41.27 254,200 +0.78(+1.93%)
Nov 14, 2019 39.94 40.59 39.70 40.49 239,166 +0.73(+1.84%)
Nov 13, 2019 39.10 39.88 38.12 39.76 208,039 +0.27(+0.68%)
Nov 12, 2019 39.88 40.00 39.25 39.49 161,582 -0.30(-0.75%)
Nov 11, 2019 39.11 39.96 38.67 39.79 187,632 +0.39(+0.99%)
Nov 08, 2019 40.29 40.36 39.18 39.40 143,800 -1.09(-2.69%)
Nov 07, 2019 41.62 41.92 40.29 40.49 146,406 -0.61(-1.48%)
Nov 06, 2019 41.16 41.56 40.54 41.10 190,537 -0.14(-0.34%)
Nov 05, 2019 39.41 41.29 39.41 41.24 219,844 +2.02(+5.15%)
Nov 04, 2019 38.71 39.30 38.54 39.22 244,417 +0.38(+0.98%)
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.