Chico's Fas (NY: CHS )

4.890 USD -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.990 3.060 2.940 3.000 1,173,100 +0.00(+0.00%)
Apr 29, 2021 3.050 3.090 2.970 3.000 824,650 -0.03(-0.99%)
Apr 28, 2021 3.010 3.061 2.980 3.030 767,447 +0.00(+0.00%)
Apr 27, 2021 3.020 3.170 2.990 3.030 1,077,575 +0.01(+0.33%)
Apr 26, 2021 3.000 3.070 2.960 3.020 935,874 +0.04(+1.34%)
Apr 23, 2021 2.910 3.010 2.840 2.980 625,900 +0.09(+3.11%)
Apr 22, 2021 3.000 3.040 2.880 2.890 753,661 -0.09(-3.02%)
Apr 21, 2021 2.800 3.040 2.730 2.980 1,199,689 +0.17(+6.05%)
Apr 20, 2021 2.950 2.950 2.670 2.810 1,559,212 -0.15(-5.07%)
Apr 19, 2021 3.020 3.030 2.820 2.960 1,126,167 -0.07(-2.31%)
Apr 16, 2021 3.170 3.190 3.030 3.030 1,148,600 -0.13(-4.11%)
Apr 15, 2021 3.200 3.240 3.080 3.160 722,034 +0.00(+0.00%)
Apr 14, 2021 3.070 3.230 3.068 3.160 960,416 +0.11(+3.61%)
Apr 13, 2021 3.160 3.190 3.000 3.050 1,375,150 -0.16(-4.98%)
Apr 12, 2021 3.240 3.270 3.140 3.210 823,071 -0.04(-1.23%)
Apr 09, 2021 3.230 3.335 3.220 3.250 1,040,000 +0.04(+1.25%)
Apr 08, 2021 3.380 3.400 3.140 3.210 1,736,461 -0.16(-4.75%)
Apr 07, 2021 3.300 3.500 3.300 3.370 1,374,824 +0.07(+2.12%)
Apr 06, 2021 3.270 3.505 3.251 3.300 1,381,733 +0.03(+0.92%)
Apr 05, 2021 3.320 3.320 3.230 3.270 1,021,683 +0.02(+0.62%)
Apr 01, 2021 3.390 3.400 3.210 3.250 1,104,500 -0.06(-1.81%)
Mar 31, 2021 3.320 3.420 3.240 3.310 1,298,487 +0.02(+0.61%)
Mar 30, 2021 3.210 3.330 3.130 3.290 1,213,950 +0.06(+1.86%)
Mar 29, 2021 3.240 3.430 3.210 3.230 1,231,934 -0.02(-0.62%)
Mar 26, 2021 3.540 3.600 3.160 3.250 2,094,400 -0.30(-8.45%)
Mar 25, 2021 3.270 3.560 3.050 3.550 1,930,401 +0.22(+6.61%)
Mar 24, 2021 3.310 3.450 3.290 3.330 1,616,810 +0.12(+3.74%)
Mar 23, 2021 3.570 3.570 3.190 3.210 1,803,522 -0.38(-10.58%)
Mar 22, 2021 3.720 3.730 3.500 3.590 1,393,281 -0.09(-2.45%)
Mar 19, 2021 3.620 3.850 3.545 3.680 3,513,600 +0.05(+1.38%)
Mar 18, 2021 3.520 4.000 3.500 3.630 2,554,635 +0.14(+4.01%)
Mar 17, 2021 3.500 3.670 3.450 3.490 1,692,548 -0.06(-1.69%)
Mar 16, 2021 3.450 3.846 3.430 3.550 2,490,888 +0.18(+5.34%)
Mar 15, 2021 3.670 4.115 3.370 3.370 4,722,093 -0.18(-5.07%)
Mar 12, 2021 3.460 3.630 3.410 3.550 2,221,500 +0.03(+0.85%)
Mar 11, 2021 3.070 3.530 3.030 3.520 3,216,064 +0.50(+16.56%)
Mar 10, 2021 3.070 3.440 2.930 3.020 3,205,525 -0.17(-5.33%)
Mar 09, 2021 3.040 3.319 2.770 3.190 4,115,059 +0.10(+3.24%)
Mar 08, 2021 2.300 3.120 2.300 3.090 10,363,096 +0.75(+32.05%)
Mar 05, 2021 2.350 2.420 2.120 2.340 2,961,900 -0.04(-1.68%)
Mar 04, 2021 2.540 2.550 2.230 2.380 2,702,886 -0.18(-7.03%)
Mar 03, 2021 2.650 2.650 2.377 2.560 2,195,930 -0.09(-3.40%)
Mar 02, 2021 2.450 2.680 2.340 2.650 4,209,863 +0.10(+3.92%)
Mar 01, 2021 2.750 2.800 2.500 2.550 2,536,607 -0.14(-5.20%)
Feb 26, 2021 2.590 2.763 2.481 2.690 2,410,300 +0.11(+4.26%)
Feb 25, 2021 2.580 2.730 2.560 2.580 2,486,427 +0.01(+0.39%)
Feb 24, 2021 2.530 2.660 2.500 2.570 1,640,278 +0.08(+3.21%)
Feb 23, 2021 2.360 2.620 2.150 2.490 2,634,055 +0.09(+3.75%)
Feb 22, 2021 2.730 2.780 2.360 2.400 6,756,737 -0.36(-13.04%)
Feb 19, 2021 2.700 2.780 2.690 2.760 1,095,000 +0.06(+2.22%)
Feb 18, 2021 2.880 2.880 2.580 2.700 2,829,619 -0.18(-6.25%)
Feb 17, 2021 2.880 2.980 2.810 2.880 1,712,362 -0.06(-2.04%)
Feb 16, 2021 2.660 2.950 2.650 2.940 2,450,464 +0.22(+8.09%)
Feb 12, 2021 2.630 2.780 2.565 2.720 1,994,700 +0.02(+0.74%)
Feb 11, 2021 2.690 2.880 2.630 2.700 2,719,594 +0.04(+1.50%)
Feb 10, 2021 2.620 2.800 2.510 2.660 3,362,501 +0.04(+1.53%)
Feb 09, 2021 2.400 2.630 2.340 2.620 3,054,832 +0.20(+8.26%)
Feb 08, 2021 2.310 2.420 2.280 2.420 2,450,646 +0.13(+5.68%)
Feb 05, 2021 2.340 2.450 2.250 2.290 2,009,500 -0.03(-1.29%)
Feb 04, 2021 2.220 2.330 2.150 2.320 2,196,238 +0.10(+4.50%)
Feb 03, 2021 2.160 2.320 2.150 2.220 3,138,475 +0.05(+2.30%)
Feb 02, 2021 2.220 2.240 2.070 2.170 2,939,151 -0.06(-2.69%)
Feb 01, 2021 2.290 2.370 2.010 2.230 4,264,578 +0.02(+0.90%)
Jan 29, 2021 2.500 3.090 2.210 2.210 6,841,000 -0.04(-1.78%)
Jan 28, 2021 3.470 3.520 2.180 2.250 11,867,960 -0.69(-23.47%)
Jan 27, 2021 2.960 3.130 2.620 2.940 9,525,038 +0.48(+19.51%)
Jan 26, 2021 2.690 2.710 2.270 2.460 4,760,331 -0.22(-8.21%)
Jan 25, 2021 2.380 3.250 2.330 2.680 8,230,622 +0.50(+22.94%)
Jan 22, 2021 2.140 2.240 2.040 2.180 2,157,000 +0.02(+0.93%)
Jan 21, 2021 2.020 2.210 2.000 2.160 1,587,115 +0.15(+7.46%)
Jan 20, 2021 2.140 2.210 2.000 2.010 1,516,837 -0.09(-4.29%)
Jan 19, 2021 1.960 2.140 1.870 2.100 2,674,444 +0.16(+8.25%)
Jan 15, 2021 1.860 1.990 1.810 1.940 1,968,800 +0.04(+2.11%)
Jan 14, 2021 1.760 1.910 1.760 1.900 2,620,404 +0.17(+9.83%)
Jan 13, 2021 1.780 1.830 1.730 1.730 1,119,122 -0.06(-3.35%)
Jan 12, 2021 1.740 1.840 1.720 1.790 1,161,524 +0.05(+2.87%)
Jan 11, 2021 1.690 1.780 1.690 1.740 874,234 +0.03(+1.75%)
Jan 08, 2021 1.760 1.792 1.680 1.710 1,287,900 -0.05(-2.84%)
Jan 07, 2021 1.860 1.870 1.730 1.760 1,436,847 -0.04(-2.22%)
Jan 06, 2021 1.820 1.910 1.770 1.800 3,132,320 +0.01(+0.56%)
Jan 05, 2021 1.650 1.810 1.650 1.790 2,269,935 +0.11(+6.55%)
Jan 04, 2021 1.600 1.700 1.520 1.680 2,499,475 +0.09(+5.66%)
Dec 31, 2020 1.590 1.590 1.590 1,083,033 -0.09(-5.36%)
Dec 30, 2020 1.710 1.740 1.640 1.680 1,083,033 -0.02(-1.18%)
Dec 29, 2020 1.910 2.100 1.650 1.700 3,419,310 -0.20(-10.53%)
Dec 28, 2020 1.520 2.080 1.510 1.900 7,396,019 +0.41(+27.52%)
Dec 24, 2020 1.530 1.550 1.480 1.490 524,800 -0.06(-3.87%)
Dec 23, 2020 1.480 1.580 1.470 1.550 1,188,624 +0.06(+4.03%)
Dec 22, 2020 1.490 1.500 1.400 1.490 2,056,753 +0.00(+0.00%)
Dec 21, 2020 1.460 1.525 1.430 1.490 1,808,978 -0.02(-1.32%)
Dec 18, 2020 1.610 1.612 1.500 1.510 3,560,600 -0.09(-5.63%)
Dec 17, 2020 1.580 1.700 1.540 1.600 3,402,367 +0.01(+0.63%)
Dec 16, 2020 1.510 1.590 1.490 1.590 1,744,221 +0.08(+5.30%)
Dec 15, 2020 1.460 1.530 1.380 1.510 2,053,176 +0.05(+3.42%)
Dec 14, 2020 1.510 1.540 1.390 1.460 2,456,772 -0.02(-1.35%)
Dec 11, 2020 1.550 1.560 1.460 1.480 1,620,100 -0.07(-4.52%)
Dec 10, 2020 1.590 1.630 1.550 1.550 1,430,274 -0.05(-3.13%)
Dec 09, 2020 1.650 1.670 1.580 1.600 1,087,755 -0.02(-1.23%)
Dec 08, 2020 1.580 1.680 1.580 1.620 1,496,359 +0.02(+1.25%)
Dec 07, 2020 1.640 1.640 1.560 1.600 1,169,829 -0.03(-1.84%)
Dec 04, 2020 1.660 1.660 1.600 1.630 939,400 -0.02(-1.21%)
Dec 03, 2020 1.700 1.710 1.610 1.650 1,256,571 -0.05(-2.94%)
Dec 02, 2020 1.580 1.700 1.550 1.700 1,743,163 +0.12(+7.59%)
Dec 01, 2020 1.540 1.620 1.515 1.580 2,521,134 +0.07(+4.64%)
Nov 30, 2020 1.630 1.660 1.500 1.510 1,412,784 -0.11(-6.79%)
Nov 27, 2020 1.620 1.660 1.550 1.620 1,164,800 +0.00(+0.00%)
Nov 25, 2020 1.640 1.690 1.590 1.620 1,290,200 +0.02(+1.25%)
Nov 24, 2020 1.750 1.800 1.570 1.600 4,936,103 -0.17(-9.60%)
Nov 23, 2020 1.750 1.840 1.710 1.770 2,752,153 +0.07(+4.12%)
Nov 20, 2020 1.790 1.800 1.670 1.700 1,540,700 -0.10(-5.56%)
Nov 19, 2020 1.770 1.840 1.680 1.800 1,251,974 +0.03(+1.69%)
Nov 18, 2020 1.540 1.860 1.530 1.770 3,541,173 +0.27(+18.00%)
Nov 17, 2020 1.370 1.520 1.370 1.500 1,666,535 +0.05(+3.45%)
Nov 16, 2020 1.410 1.490 1.400 1.450 927,776 +0.08(+5.84%)
Nov 13, 2020 1.320 1.450 1.290 1.370 1,397,000 +0.06(+4.58%)
Nov 12, 2020 1.340 1.360 1.290 1.310 1,055,289 -0.06(-4.38%)
Nov 11, 2020 1.400 1.430 1.310 1.370 908,904 -0.04(-2.84%)
Nov 10, 2020 1.470 1.510 1.410 1.410 2,369,206 -0.10(-6.62%)
Nov 09, 2020 1.540 1.645 1.351 1.510 4,840,931 +0.10(+7.09%)
Nov 06, 2020 1.270 1.440 1.220 1.410 2,691,700 +0.14(+11.02%)
Nov 05, 2020 1.230 1.290 1.220 1.270 1,064,995 +0.05(+4.10%)
Nov 04, 2020 1.230 1.290 1.170 1.220 1,154,430 -0.01(-0.81%)
Nov 03, 2020 1.120 1.230 1.120 1.230 1,512,618 +0.12(+10.81%)
Nov 02, 2020 1.090 1.120 1.060 1.110 1,056,265 +0.04(+3.74%)
Oct 30, 2020 1.050 1.140 1.020 1.070 1,962,700 +0.02(+1.90%)
Oct 29, 2020 1.050 1.140 1.050 1.050 1,294,539 -0.02(-1.87%)
Oct 28, 2020 1.050 1.240 1.000 1.070 3,337,219 -0.02(-1.83%)
Oct 27, 2020 1.210 1.210 1.070 1.090 1,379,879 -0.10(-8.40%)
Oct 26, 2020 1.180 1.220 1.150 1.190 801,516 -0.01(-0.83%)
Oct 23, 2020 1.200 1.210 1.130 1.200 563,000 +0.03(+2.56%)
Oct 22, 2020 1.140 1.200 1.140 1.170 1,380,717 +0.04(+3.54%)
Oct 21, 2020 1.190 1.200 1.130 1.130 471,462 -0.04(-3.42%)
Oct 20, 2020 1.190 1.230 1.170 1.170 981,157 -0.02(-1.68%)
Oct 19, 2020 1.230 1.270 1.190 1.190 804,549 -0.02(-1.65%)
Oct 16, 2020 1.200 1.290 1.200 1.210 1,103,900 -0.01(-0.82%)
Oct 15, 2020 1.160 1.230 1.120 1.220 1,680,261 +0.04(+3.39%)
Oct 14, 2020 1.130 1.240 1.100 1.180 1,998,654 +0.06(+5.36%)
Oct 13, 2020 1.140 1.160 1.100 1.120 1,136,139 -0.04(-3.45%)
Oct 12, 2020 1.130 1.260 1.100 1.160 1,947,919 -0.01(-0.85%)
Oct 09, 2020 1.040 1.170 1.040 1.170 2,860,300 +0.13(+12.50%)
Oct 08, 2020 0.9900 1.040 0.9700 1.040 1,398,112 +0.06(+6.66%)
Oct 07, 2020 0.9605 1.000 0.9400 0.9751 1,666,830 +0.06(+5.99%)
Oct 06, 2020 1.000 1.040 0.9200 0.9200 3,279,122 -0.07(-7.08%)
Oct 05, 2020 1.000 1.075 0.9811 0.9901 1,307,101 -0.01(-0.64%)
Oct 02, 2020 0.9310 1.080 0.9091 0.9965 3,251,800 +0.03(+2.73%)
Oct 01, 2020 0.9700 1.000 0.9400 0.9700 1,098,287 -0.00(-0.26%)
Sep 30, 2020 1.050 1.050 0.9600 0.9725 1,458,107 -0.01(-0.77%)
Sep 29, 2020 1.010 1.020 0.9661 0.9800 1,959,285 -0.03(-2.97%)
Sep 28, 2020 1.020 1.070 0.9900 1.010 1,251,172 +0.02(+2.02%)
Sep 25, 2020 1.040 1.040 0.9700 0.9900 1,233,300 -0.00(-0.20%)
Sep 24, 2020 1.010 1.020 0.9501 0.9920 2,687,503 -0.02(-1.78%)
Sep 23, 2020 1.060 1.090 1.010 1.010 2,044,729 -0.05(-4.72%)
Sep 22, 2020 1.110 1.120 1.060 1.060 1,830,027 -0.04(-3.64%)
Sep 21, 2020 1.130 1.160 1.100 1.100 1,722,928 -0.06(-5.17%)
Sep 18, 2020 1.160 1.170 1.130 1.160 2,671,300 +0.02(+1.75%)
Sep 17, 2020 1.170 1.190 1.130 1.140 1,558,436 -0.03(-2.56%)
Sep 16, 2020 1.170 1.210 1.160 1.170 1,633,200 +0.01(+0.86%)
Sep 15, 2020 1.170 1.180 1.130 1.160 696,216 +0.00(+0.00%)
Sep 14, 2020 1.150 1.187 1.140 1.160 1,129,204 +0.02(+1.75%)
Sep 11, 2020 1.200 1.200 1.080 1.140 1,506,700 -0.01(-0.87%)
Sep 10, 2020 1.140 1.270 1.130 1.150 1,504,081 +0.03(+2.68%)
Sep 09, 2020 1.160 1.210 1.100 1.120 2,094,111 +0.01(+0.90%)
Sep 08, 2020 1.210 1.240 1.110 1.110 2,304,744 -0.11(-9.02%)
Sep 04, 2020 1.290 1.300 1.210 1.220 2,182,000 -0.04(-3.17%)
Sep 03, 2020 1.270 1.310 1.250 1.260 1,042,527 -0.01(-0.79%)
Sep 02, 2020 1.340 1.340 1.270 1.270 1,026,881 -0.03(-2.31%)
Sep 01, 2020 1.300 1.340 1.270 1.300 1,813,022 +0.02(+1.56%)
Aug 31, 2020 1.380 1.410 1.280 1.280 2,499,768 -0.11(-7.91%)
Aug 28, 2020 1.390 1.430 1.365 1.390 818,900 +0.01(+0.72%)
Aug 27, 2020 1.520 1.540 1.365 1.380 2,208,818 -0.19(-12.10%)
Aug 26, 2020 1.320 1.620 1.320 1.570 9,131,684 +0.19(+13.77%)
Aug 25, 2020 1.350 1.370 1.280 1.380 1,493,802 +0.05(+3.76%)
Aug 24, 2020 1.370 1.380 1.290 1.330 1,770,766 +0.00(+0.00%)
Aug 21, 2020 1.410 1.425 1.330 1.330 1,324,400 -0.08(-5.67%)
Aug 20, 2020 1.400 1.440 1.380 1.410 658,405 -0.03(-2.08%)
Aug 19, 2020 1.420 1.460 1.390 1.440 1,102,890 +0.02(+1.41%)
Aug 18, 2020 1.530 1.550 1.410 1.420 1,360,997 -0.12(-7.79%)
Aug 17, 2020 1.520 1.560 1.500 1.540 792,232 +0.01(+0.65%)
Aug 14, 2020 1.530 1.600 1.490 1.530 991,800 -0.01(-0.65%)
Aug 13, 2020 1.510 1.560 1.460 1.540 851,002 +0.02(+1.32%)
Aug 12, 2020 1.560 1.570 1.480 1.520 977,639 -0.01(-0.65%)
Aug 11, 2020 1.490 1.570 1.400 1.530 2,671,169 +0.05(+3.38%)
Aug 10, 2020 1.400 1.480 1.390 1.480 2,961,100 +0.09(+6.47%)
Aug 07, 2020 1.320 1.400 1.290 1.390 896,600 +0.06(+4.51%)
Aug 06, 2020 1.350 1.370 1.310 1.330 610,219 -0.02(-1.48%)
Aug 05, 2020 1.320 1.350 1.290 1.350 1,011,373 +0.04(+3.05%)
Aug 04, 2020 1.270 1.310 1.250 1.310 1,419,152 +0.08(+6.50%)
Aug 03, 2020 1.270 1.290 1.220 1.230 1,407,873 -0.04(-3.15%)
Jul 31, 2020 1.350 1.370 1.250 1.270 1,824,100 -0.09(-6.62%)
Jul 30, 2020 1.380 1.410 1.350 1.360 706,078 -0.07(-4.90%)
Jul 29, 2020 1.350 1.440 1.350 1.430 1,042,637 +0.09(+6.72%)
Jul 28, 2020 1.380 1.400 1.340 1.340 713,815 -0.05(-3.60%)
Jul 27, 2020 1.340 1.400 1.310 1.390 1,229,709 +0.07(+5.30%)
Jul 24, 2020 1.390 1.440 1.320 1.320 913,500 -0.10(-7.04%)
Jul 23, 2020 1.420 1.450 1.370 1.420 1,273,477 +0.01(+0.71%)
Jul 22, 2020 1.400 1.440 1.400 1.410 548,752 -0.02(-1.40%)
Jul 21, 2020 1.370 1.460 1.360 1.430 1,295,634 +0.07(+5.15%)
Jul 20, 2020 1.450 1.450 1.350 1.360 1,490,190 -0.09(-6.21%)
Jul 17, 2020 1.550 1.569 1.450 1.450 1,412,800 -0.12(-7.64%)
Jul 16, 2020 1.510 1.600 1.470 1.570 2,345,988 +0.05(+3.29%)
Jul 15, 2020 1.440 1.530 1.420 1.520 3,701,779 +0.13(+9.35%)
Jul 14, 2020 1.410 1.420 1.340 1.390 2,408,471 -0.03(-2.11%)
Jul 13, 2020 1.340 1.450 1.310 1.420 3,580,003 +0.13(+10.08%)
Jul 10, 2020 1.370 1.450 1.280 1.290 9,159,200 -0.09(-6.52%)
Jul 09, 2020 1.320 1.410 1.240 1.380 4,280,139 +0.03(+2.22%)
Jul 08, 2020 1.320 1.380 1.280 1.350 2,049,796 +0.02(+1.50%)
Jul 07, 2020 1.320 1.357 1.230 1.330 2,791,923 -0.04(-2.92%)
Jul 06, 2020 1.370 1.382 1.300 1.370 1,429,795 +0.04(+3.01%)
Jul 02, 2020 1.360 1.380 1.301 1.330 1,444,400 +0.00(+0.00%)
Jul 01, 2020 1.390 1.450 1.300 1.330 2,326,840 -0.05(-3.62%)
Jun 30, 2020 1.370 1.400 1.310 1.380 2,451,532 +0.05(+3.76%)
Jun 29, 2020 1.270 1.350 1.260 1.330 1,825,538 +0.05(+3.91%)
Jun 26, 2020 1.330 1.330 1.210 1.280 9,896,000 +0.01(+0.79%)
Jun 25, 2020 1.210 1.320 1.200 1.270 2,860,765 +0.02(+1.60%)
Jun 24, 2020 1.330 1.365 1.234 1.250 2,774,718 -0.08(-6.02%)
Jun 23, 2020 1.410 1.420 1.320 1.330 3,535,482 -0.08(-5.67%)
Jun 22, 2020 1.390 1.440 1.360 1.410 2,590,626 +0.02(+1.44%)
Jun 19, 2020 1.430 1.510 1.370 1.390 6,637,900 +0.00(+0.00%)
Jun 18, 2020 1.370 1.460 1.350 1.390 2,530,052 +0.02(+1.46%)
Jun 17, 2020 1.510 1.520 1.370 1.370 2,894,959 -0.15(-9.87%)
Jun 16, 2020 1.600 1.620 1.440 1.520 3,036,402 +0.12(+8.57%)
Jun 15, 2020 1.420 1.420 1.320 1.400 2,915,071 -0.09(-6.04%)
Jun 12, 2020 1.440 1.500 1.350 1.490 2,947,200 +0.18(+13.74%)
Jun 11, 2020 1.350 1.470 1.310 1.310 5,179,985 -0.21(-13.82%)
Jun 10, 2020 1.930 1.950 1.500 1.520 5,817,379 -0.58(-27.62%)
Jun 09, 2020 2.200 2.330 2.040 2.100 5,561,174 -0.30(-12.50%)
Jun 08, 2020 2.260 2.480 2.140 2.400 5,550,163 +0.23(+10.60%)
Jun 05, 2020 2.040 2.250 1.960 2.170 4,855,300 +0.34(+18.58%)
Jun 04, 2020 1.580 1.910 1.570 1.830 4,211,309 +0.27(+17.31%)
Jun 03, 2020 1.500 1.660 1.490 1.560 3,735,236 +0.10(+6.85%)
Jun 02, 2020 1.450 1.500 1.410 1.460 2,587,644 +0.06(+4.29%)
Jun 01, 2020 1.360 1.460 1.300 1.400 1,495,766 +0.05(+3.70%)
May 29, 2020 1.480 1.520 1.350 1.350 2,801,500 -0.17(-11.18%)
May 28, 2020 1.570 1.640 1.485 1.520 2,401,539 +0.01(+0.66%)
May 27, 2020 1.500 1.540 1.380 1.510 2,918,229 +0.11(+7.86%)
May 26, 2020 1.360 1.500 1.360 1.400 2,427,334 +0.10(+7.69%)
May 22, 2020 1.260 1.300 1.220 1.300 1,435,800 +0.04(+3.17%)
May 21, 2020 1.200 1.290 1.190 1.260 1,798,777 +0.05(+4.13%)
May 20, 2020 1.210 1.230 1.160 1.210 1,498,230 +0.03(+2.54%)
May 19, 2020 1.220 1.260 1.160 1.180 1,600,880 -0.05(-4.07%)
May 18, 2020 1.260 1.270 1.170 1.230 2,224,904 +0.10(+8.85%)
May 15, 2020 1.090 1.170 1.040 1.130 1,697,200 +0.05(+4.63%)
May 14, 2020 1.090 1.160 1.020 1.080 2,112,918 -0.05(-4.42%)
May 13, 2020 1.260 1.300 1.060 1.130 2,161,345 -0.12(-9.60%)
May 12, 2020 1.280 1.340 1.240 1.250 1,285,690 -0.03(-2.34%)
May 11, 2020 1.340 1.350 1.230 1.280 2,088,382 -0.09(-6.57%)
May 08, 2020 1.230 1.390 1.210 1.370 2,405,100 +0.14(+11.38%)
May 07, 2020 1.170 1.250 1.130 1.230 2,136,701 +0.11(+9.82%)
May 06, 2020 1.240 1.240 1.100 1.120 4,441,420 -0.05(-4.27%)
May 05, 2020 1.320 1.370 1.170 1.170 2,418,895 -0.10(-7.87%)
May 04, 2020 1.330 1.410 1.270 1.270 1,403,973 -0.10(-7.30%)
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.