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

Caleres Inc (NY: CAL )

33.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2020 7.523 7.931 7.286 7.912 1,599,831 +0.32(+4.25%)
Jun 29, 2020 7.068 7.799 7.030 7.590 1,565,077 +0.39(+5.40%)
Jun 26, 2020 7.523 7.599 6.783 7.201 1,645,356 -0.36(-4.77%)
Jun 25, 2020 7.267 7.637 7.116 7.561 793,835 +0.09(+1.14%)
Jun 24, 2020 7.761 7.780 7.191 7.476 787,261 -0.54(-6.75%)
Jun 23, 2020 7.865 8.121 7.495 8.017 981,373 +0.34(+4.45%)
Jun 22, 2020 7.457 7.742 7.305 7.675 831,372 +0.09(+1.25%)
Jun 19, 2020 8.207 8.320 7.457 7.580 2,138,541 -0.49(-6.11%)
Jun 18, 2020 7.837 8.188 7.704 8.074 985,530 -0.02(-0.23%)
Jun 17, 2020 8.747 8.747 7.889 8.093 1,019,467 -0.68(-7.78%)
Jun 16, 2020 8.947 8.956 8.244 8.776 1,383,392 +0.63(+7.68%)
Jun 15, 2020 6.926 8.377 6.736 8.150 1,720,258 +0.82(+11.13%)
Jun 12, 2020 7.799 7.884 7.030 7.334 1,616,686 +0.25(+3.48%)
Jun 11, 2020 7.542 7.552 6.850 7.087 1,239,892 -1.23(-14.82%)
Jun 10, 2020 9.440 9.440 8.264 8.320 1,686,326 -1.20(-12.56%)
Jun 09, 2020 9.732 10.04 9.384 9.516 1,100,439 -0.71(-6.91%)
Jun 08, 2020 9.629 10.44 9.497 10.22 1,879,044 +0.63(+6.57%)
Jun 05, 2020 10.09 10.82 9.375 9.591 2,104,719 +0.66(+7.38%)
Jun 04, 2020 8.010 9.139 8.000 8.932 1,819,506 +0.89(+11.12%)
Jun 03, 2020 7.624 8.283 7.624 8.038 1,519,210 +0.61(+8.24%)
Jun 02, 2020 7.238 7.502 7.021 7.426 774,082 +0.39(+5.48%)
Jun 01, 2020 6.767 7.313 6.654 7.040 1,232,642 +0.29(+4.32%)
May 29, 2020 7.059 7.238 6.654 6.749 1,731,692 -0.48(-6.64%)
May 28, 2020 7.906 8.000 7.200 7.229 1,279,832 -0.59(-7.58%)
May 27, 2020 7.266 7.850 6.899 7.822 1,677,346 +0.87(+12.45%)
May 26, 2020 6.749 7.153 6.636 6.956 1,331,262 +0.58(+9.16%)
May 22, 2020 6.372 6.504 6.052 6.372 1,495,509 -0.04(-0.59%)
May 21, 2020 6.269 6.532 6.080 6.410 2,227,265 +0.22(+3.50%)
May 20, 2020 6.457 6.701 6.052 6.193 1,272,466 +0.01(+0.15%)
May 19, 2020 6.419 6.551 5.977 6.184 893,552 -0.27(-4.23%)
May 18, 2020 6.080 6.532 5.986 6.457 1,341,578 +0.90(+16.27%)
May 15, 2020 5.459 5.741 5.148 5.553 1,027,923 -0.01(-0.17%)
May 14, 2020 5.337 5.934 5.036 5.563 1,344,069 +0.03(+0.51%)
May 13, 2020 6.278 6.278 5.459 5.534 1,644,620 -0.88(-13.66%)
May 12, 2020 6.466 6.946 6.316 6.410 998,901 -0.05(-0.73%)
May 11, 2020 6.673 6.730 6.127 6.457 807,316 -0.41(-6.03%)
May 08, 2020 6.193 6.984 6.174 6.871 776,653 +0.81(+13.35%)
May 07, 2020 5.798 6.429 5.798 6.061 1,190,567 +0.34(+5.92%)
May 06, 2020 6.221 6.482 5.657 5.723 829,633 -0.45(-7.32%)
May 05, 2020 6.861 7.304 6.127 6.174 1,400,577 -0.47(-7.08%)
May 04, 2020 6.607 7.106 6.269 6.645 777,186 -0.24(-3.55%)
May 01, 2020 7.172 7.572 6.494 6.890 1,263,363 -0.74(-9.74%)
Apr 30, 2020 7.436 7.817 7.067 7.633 1,580,914 -0.35(-4.36%)
Apr 29, 2020 6.250 8.047 6.250 7.982 2,149,045 +2.03(+34.18%)
Apr 28, 2020 5.751 6.193 5.704 5.949 1,375,551 +0.26(+4.64%)
Apr 27, 2020 5.205 5.817 5.161 5.685 1,294,559 +0.47(+9.03%)
Apr 24, 2020 4.838 5.356 4.838 5.214 938,252 +0.39(+7.99%)
Apr 23, 2020 4.753 5.054 4.650 4.828 1,014,319 +0.03(+0.59%)
Apr 22, 2020 5.177 5.342 4.763 4.800 1,112,792 -0.12(-2.49%)
Apr 21, 2020 5.158 5.398 4.847 4.923 1,126,110 -0.40(-7.43%)
Apr 20, 2020 5.073 5.553 4.923 5.318 917,112 +0.01(+0.18%)
Apr 17, 2020 5.271 5.638 5.068 5.308 989,887 +0.42(+8.67%)
Apr 16, 2020 5.657 5.770 4.781 4.885 1,202,062 -0.77(-13.64%)
Apr 15, 2020 5.647 5.920 5.365 5.657 1,088,132 -0.43(-7.11%)
Apr 14, 2020 5.506 6.499 5.459 6.090 2,587,976 +0.71(+13.11%)
Apr 13, 2020 5.374 5.619 4.951 5.384 1,402,967 +0.23(+4.38%)
Apr 09, 2020 5.619 6.038 5.036 5.158 2,050,853 -0.40(-7.12%)
Apr 08, 2020 5.356 6.066 5.308 5.553 2,137,925 +0.32(+6.12%)
Apr 07, 2020 4.358 6.476 4.358 5.233 3,716,470 +1.27(+32.07%)
Apr 06, 2020 3.313 4.010 3.299 3.963 1,391,523 +0.79(+24.93%)
Apr 03, 2020 3.464 3.595 3.026 3.172 1,417,737 -0.20(-5.87%)
Apr 02, 2020 3.840 3.963 3.294 3.370 1,380,550 -0.22(-6.04%)
Apr 01, 2020 4.556 4.556 3.558 3.586 1,289,056 -1.31(-26.73%)
Mar 31, 2020 5.092 5.280 4.828 4.894 887,886 -0.22(-4.24%)
Mar 30, 2020 5.883 6.146 4.838 5.111 1,106,354 -0.35(-6.38%)
Mar 27, 2020 5.459 5.732 5.207 5.459 518,052 -0.27(-4.76%)
Mar 26, 2020 5.883 6.843 5.553 5.732 1,028,854 -0.12(-2.09%)
Mar 25, 2020 5.581 6.301 5.459 5.854 793,091 +0.42(+7.80%)
Mar 24, 2020 4.499 5.746 4.499 5.431 861,247 +1.14(+26.54%)
Mar 23, 2020 4.715 4.913 4.188 4.292 1,071,034 -0.52(-10.76%)
Mar 20, 2020 4.734 5.572 4.452 4.810 1,919,640 +0.28(+6.24%)
Mar 19, 2020 3.181 4.631 3.002 4.527 1,953,518 +1.31(+40.64%)
Mar 18, 2020 2.974 4.141 2.937 3.219 1,532,957 +0.13(+4.27%)
Mar 17, 2020 4.715 4.763 2.974 3.087 1,890,193 -1.52(-32.92%)
Mar 16, 2020 6.013 6.143 4.473 4.603 1,280,201 -1.88(-29.04%)
Mar 13, 2020 7.581 8.110 6.398 6.486 2,040,552 -0.82(-11.18%)
Mar 12, 2020 7.173 7.572 6.922 7.303 1,270,425 -0.59(-7.52%)
Mar 11, 2020 8.342 8.481 7.730 7.897 931,849 -0.76(-8.79%)
Mar 10, 2020 8.732 8.964 8.110 8.658 893,940 +0.19(+2.30%)
Mar 09, 2020 7.952 8.917 7.813 8.463 840,069 -0.35(-4.00%)
Mar 06, 2020 8.713 9.122 8.486 8.815 1,215,602 -0.11(-1.25%)
Mar 05, 2020 9.344 9.470 8.778 8.927 1,592,154 -0.63(-6.60%)
Mar 04, 2020 9.604 9.743 9.233 9.558 681,011 +0.04(+0.39%)
Mar 03, 2020 10.19 10.41 9.270 9.521 635,199 -0.75(-7.32%)
Mar 02, 2020 10.77 10.92 9.957 10.27 776,976 -0.43(-3.99%)
Feb 28, 2020 9.957 11.24 9.957 10.70 861,913 +0.37(+3.59%)
Feb 27, 2020 10.23 11.01 9.780 10.33 739,841 -0.14(-1.33%)
Feb 26, 2020 11.22 11.36 10.34 10.47 747,554 -0.59(-5.37%)
Feb 25, 2020 11.60 11.60 10.75 11.06 484,664 -0.58(-5.02%)
Feb 24, 2020 11.84 11.87 11.41 11.65 465,565 -0.53(-4.34%)
Feb 21, 2020 13.11 13.20 12.05 12.17 483,008 -1.02(-7.74%)
Feb 20, 2020 12.78 13.39 12.71 13.20 838,516 +0.40(+3.12%)
Feb 19, 2020 12.99 13.07 12.42 12.80 776,349 -0.19(-1.43%)
Feb 18, 2020 13.27 13.43 12.84 12.98 830,237 -0.26(-1.96%)
Feb 14, 2020 14.80 15.43 13.23 13.24 2,050,790 -3.41(-20.46%)
Feb 13, 2020 16.75 16.88 16.47 16.65 237,294 -0.13(-0.77%)
Feb 12, 2020 16.54 16.88 16.54 16.78 220,802 +0.45(+2.79%)
Feb 11, 2020 16.26 16.63 16.24 16.32 362,617 +0.17(+1.03%)
Feb 10, 2020 16.47 16.61 16.13 16.16 300,150 -0.33(-2.03%)
Feb 07, 2020 16.90 17.06 16.34 16.49 307,564 -0.52(-3.05%)
Feb 06, 2020 17.14 17.25 16.82 17.01 293,263 -0.07(-0.38%)
Feb 05, 2020 16.59 17.13 16.59 17.07 379,206 +0.68(+4.13%)
Feb 04, 2020 16.70 17.10 16.35 16.40 414,446 -0.15(-0.90%)
Feb 03, 2020 16.34 16.88 16.29 16.55 522,146 +0.26(+1.60%)
Jan 31, 2020 16.37 16.40 16.05 16.29 474,925 -0.19(-1.13%)
Jan 30, 2020 17.18 17.44 16.42 16.47 572,665 -0.94(-5.38%)
Jan 29, 2020 17.61 17.82 17.40 17.41 644,443 -1.07(-5.78%)
Jan 28, 2020 18.74 18.74 18.27 18.48 438,697 -0.09(-0.50%)
Jan 27, 2020 18.22 18.85 18.11 18.57 350,359 -0.07(-0.40%)
Jan 24, 2020 19.26 19.27 18.62 18.64 409,942 -0.71(-3.64%)
Jan 23, 2020 19.60 19.60 19.06 19.35 377,081 -0.42(-2.11%)
Jan 22, 2020 20.10 20.28 19.77 19.77 178,442 -0.31(-1.53%)
Jan 21, 2020 20.21 20.21 19.64 20.07 309,156 -0.15(-0.73%)
Jan 17, 2020 20.50 20.50 19.97 20.22 261,440 -0.17(-0.82%)
Jan 16, 2020 19.77 20.68 19.77 20.39 275,368 +0.82(+4.17%)
Jan 15, 2020 20.15 20.38 19.51 19.57 272,868 -0.71(-3.52%)
Jan 14, 2020 20.18 20.53 20.03 20.28 289,214 +0.06(+0.28%)
Jan 13, 2020 20.73 20.73 20.10 20.23 267,809 -0.57(-2.72%)
Jan 10, 2020 20.87 20.93 20.46 20.80 226,955 -0.16(-0.75%)
Jan 09, 2020 21.25 21.28 20.82 20.95 188,452 -0.32(-1.48%)
Jan 08, 2020 21.70 21.92 21.24 21.27 246,201 -0.37(-1.71%)
Jan 07, 2020 21.86 22.25 21.46 21.64 271,394 -0.22(-1.02%)
Jan 06, 2020 21.81 22.08 21.63 21.86 311,966 -0.13(-0.59%)
Jan 03, 2020 21.63 22.04 21.51 21.99 421,473 +0.07(+0.34%)
Jan 02, 2020 22.22 22.22 21.68 21.92 343,463 -0.12(-0.55%)
Dec 31, 2019 22.15 22.37 21.98 22.04 362,094 -0.30(-1.33%)
Dec 30, 2019 21.92 22.57 21.57 22.34 359,485 +0.46(+2.12%)
Dec 27, 2019 22.00 22.14 21.62 21.87 330,949 -0.04(-0.17%)
Dec 26, 2019 21.89 22.18 21.63 21.91 198,028 +0.07(+0.34%)
Dec 24, 2019 22.04 22.25 21.72 21.83 179,107 -0.22(-1.01%)
Dec 23, 2019 21.55 22.15 21.44 22.06 354,338 +0.47(+2.19%)
Dec 20, 2019 21.01 21.90 20.82 21.58 1,249,742 +0.54(+2.55%)
Dec 19, 2019 21.49 21.50 20.89 21.05 584,363 -0.50(-2.32%)
Dec 18, 2019 21.20 21.69 21.02 21.55 541,715 +0.53(+2.51%)
Dec 17, 2019 20.70 21.05 20.35 21.02 362,640 +0.31(+1.52%)
Dec 16, 2019 20.80 21.13 20.62 20.70 439,685 +0.13(+0.63%)
Dec 13, 2019 21.03 21.03 20.14 20.58 436,793 -0.48(-2.28%)
Dec 12, 2019 20.65 21.35 20.56 21.06 481,318 +0.42(+2.02%)
Dec 11, 2019 21.18 21.18 20.59 20.64 377,098 -0.65(-3.04%)
Dec 10, 2019 21.33 21.34 20.85 21.29 371,804 -0.14(-0.65%)
Dec 09, 2019 20.60 21.69 20.60 21.43 471,879 +0.79(+3.81%)
Dec 06, 2019 20.22 21.17 20.20 20.64 566,070 +0.75(+3.77%)
Dec 05, 2019 19.81 20.12 19.75 19.89 327,679 +0.19(+0.99%)
Dec 04, 2019 19.71 20.20 19.58 19.70 352,793 +0.06(+0.28%)
Dec 03, 2019 19.80 19.81 19.46 19.64 417,536 -0.36(-1.80%)
Dec 02, 2019 20.24 20.38 19.59 20.00 545,107 -0.25(-1.23%)
Nov 29, 2019 20.46 20.52 19.88 20.25 299,735 -0.18(-0.86%)
Nov 27, 2019 21.06 21.55 20.19 20.43 409,230 -0.60(-2.86%)
Nov 26, 2019 18.87 21.30 18.60 21.03 1,173,463 +0.46(+2.25%)
Nov 25, 2019 20.53 20.66 20.09 20.57 666,973 +0.08(+0.41%)
Nov 22, 2019 20.92 20.95 20.00 20.48 546,397 -0.35(-1.69%)
Nov 21, 2019 20.63 21.12 20.31 20.83 603,101 +0.08(+0.40%)
Nov 20, 2019 20.71 21.06 20.27 20.75 440,526 -0.08(-0.40%)
Nov 19, 2019 21.68 21.75 20.70 20.83 323,394 -0.98(-4.50%)
Nov 18, 2019 22.42 22.43 21.61 21.82 450,476 -0.61(-2.72%)
Nov 15, 2019 22.23 22.65 21.94 22.43 252,175 +0.43(+1.98%)
Nov 14, 2019 21.65 22.26 21.62 21.99 341,058 +0.31(+1.45%)
Nov 13, 2019 21.88 21.97 21.38 21.68 337,301 -0.45(-2.05%)
Nov 12, 2019 22.80 22.88 22.05 22.13 436,496 -0.60(-2.65%)
Nov 11, 2019 22.69 22.80 22.44 22.73 408,841 -0.06(-0.28%)
Nov 08, 2019 22.43 22.85 21.92 22.80 546,938 +0.24(+1.07%)
Nov 07, 2019 22.60 23.00 22.46 22.56 361,590 +0.38(+1.71%)
Nov 06, 2019 22.17 22.44 21.65 22.18 525,122 -0.17(-0.75%)
Nov 05, 2019 21.55 22.43 21.55 22.34 351,241 +0.91(+4.23%)
Nov 04, 2019 20.99 21.50 20.90 21.44 354,491 +0.65(+3.12%)
Nov 01, 2019 20.13 20.95 20.13 20.79 333,675 +0.88(+4.41%)
Oct 31, 2019 20.34 20.58 19.63 19.91 300,593 -0.60(-2.93%)
Oct 30, 2019 20.89 20.92 20.23 20.51 266,351 -0.39(-1.86%)
Oct 29, 2019 20.70 21.07 20.52 20.90 325,468 +0.05(+0.22%)
Oct 28, 2019 20.91 21.23 20.84 20.85 232,229 +0.10(+0.49%)
Oct 25, 2019 19.96 20.86 19.88 20.75 327,622 +0.60(+2.98%)
Oct 24, 2019 20.76 20.76 19.95 20.15 263,856 -0.56(-2.72%)
Oct 23, 2019 20.65 20.75 20.24 20.71 351,788 +0.06(+0.27%)
Oct 22, 2019 20.50 20.80 20.18 20.66 474,982 +0.12(+0.59%)
Oct 21, 2019 20.16 20.56 19.96 20.54 346,634 +0.66(+3.30%)
Oct 18, 2019 19.66 20.04 19.40 19.88 355,401 -0.07(-0.37%)
Oct 17, 2019 20.08 20.33 19.81 19.96 299,474 -0.04(-0.19%)
Oct 16, 2019 19.75 20.29 19.70 19.99 302,226 +0.18(+0.93%)
Oct 15, 2019 19.91 20.25 19.59 19.81 413,413 -0.08(-0.42%)
Oct 14, 2019 20.24 20.53 19.41 19.89 618,230 -0.53(-2.58%)
Oct 11, 2019 19.96 21.09 19.96 20.42 559,692 +0.84(+4.30%)
Oct 10, 2019 19.85 20.31 19.55 19.58 472,597 -0.18(-0.89%)
Oct 09, 2019 20.04 20.13 19.65 19.75 382,416 -0.03(-0.14%)
Oct 08, 2019 19.68 20.08 19.39 19.78 463,020 -0.19(-0.97%)
Oct 07, 2019 19.80 20.33 19.61 19.97 350,795 +0.10(+0.51%)
Oct 04, 2019 20.70 20.80 19.54 19.87 360,698 -0.80(-3.85%)
Oct 03, 2019 20.29 20.68 19.64 20.67 612,598 +0.56(+2.76%)
Oct 02, 2019 20.83 20.83 20.10 20.11 690,584 -0.85(-4.06%)
Oct 01, 2019 21.65 22.19 20.86 20.96 429,746 -0.69(-3.20%)
Sep 30, 2019 21.52 21.91 21.29 21.66 605,265 +0.21(+0.99%)
Sep 27, 2019 21.39 21.83 21.29 21.45 688,212 +0.16(+0.74%)
Sep 26, 2019 21.71 21.75 21.04 21.29 653,204 -0.59(-2.71%)
Sep 25, 2019 21.66 22.13 21.23 21.88 511,365 +0.34(+1.59%)
Sep 24, 2019 21.40 21.69 21.02 21.54 727,942 +0.28(+1.31%)
Sep 23, 2019 19.92 21.63 19.92 21.26 1,084,768 +1.25(+6.24%)
Sep 20, 2019 20.08 20.70 19.84 20.01 1,088,255 -0.11(-0.55%)
Sep 19, 2019 20.21 20.47 19.87 20.12 737,903 -0.06(-0.32%)
Sep 18, 2019 20.51 20.75 19.84 20.19 614,156 -0.25(-1.22%)
Sep 17, 2019 21.07 21.07 20.28 20.44 680,249 -0.69(-3.28%)
Sep 16, 2019 20.70 21.57 20.66 21.13 669,337 +0.57(+2.79%)
Sep 13, 2019 20.58 21.01 20.40 20.56 494,838 +0.02(+0.09%)
Sep 12, 2019 20.74 21.35 20.25 20.54 561,115 -0.43(-2.03%)
Sep 11, 2019 21.13 21.28 20.44 20.96 843,762 -0.17(-0.79%)
Sep 10, 2019 20.39 21.20 20.33 21.13 1,126,612 +0.74(+3.62%)
Sep 09, 2019 20.20 20.57 20.01 20.39 844,263 +0.28(+1.38%)
Sep 06, 2019 20.07 20.49 19.63 20.12 983,819 +0.73(+3.76%)
Sep 05, 2019 18.83 19.69 18.83 19.39 978,877 +0.89(+4.84%)
Sep 04, 2019 18.88 19.07 18.31 18.49 1,216,214 -0.26(-1.38%)
Sep 03, 2019 18.39 18.93 18.08 18.75 787,500 +0.17(+0.89%)
Aug 30, 2019 18.70 18.96 18.49 18.58 703,332 -0.06(-0.35%)
Aug 29, 2019 18.07 18.80 18.01 18.65 1,060,070 +0.61(+3.37%)
Aug 28, 2019 17.58 18.25 17.44 18.04 2,187,326 +0.61(+3.49%)
Aug 27, 2019 16.69 18.35 16.42 17.43 6,120,636 +3.38(+24.02%)
Aug 26, 2019 13.87 14.07 13.50 14.06 1,472,003 +0.30(+2.21%)
Aug 23, 2019 14.52 14.64 13.68 13.75 1,400,592 -1.01(-6.81%)
Aug 22, 2019 14.16 14.86 14.08 14.76 942,085 +0.68(+4.85%)
Aug 21, 2019 14.26 14.31 13.78 14.07 875,134 +0.05(+0.33%)
Aug 20, 2019 14.12 14.13 13.73 14.03 700,289 -0.41(-2.81%)
Aug 19, 2019 14.47 14.72 14.39 14.43 671,694 +0.27(+1.89%)
Aug 16, 2019 13.70 14.24 13.68 14.17 498,415 +0.62(+4.56%)
Aug 15, 2019 13.86 13.90 13.35 13.55 680,661 -0.25(-1.81%)
Aug 14, 2019 13.69 13.95 13.42 13.80 794,421 -0.39(-2.73%)
Aug 13, 2019 13.43 14.94 13.34 14.19 903,791 +0.78(+5.85%)
Aug 12, 2019 13.54 13.54 13.19 13.40 452,614 -0.27(-1.96%)
Aug 09, 2019 13.89 13.98 13.48 13.67 584,501 -0.27(-1.92%)
Aug 08, 2019 14.03 14.25 13.41 13.94 1,015,411 +0.06(+0.40%)
Aug 07, 2019 13.79 14.00 13.55 13.88 777,097 -0.13(-0.92%)
Aug 06, 2019 14.12 14.25 13.85 14.01 1,401,498 +0.03(+0.20%)
Aug 05, 2019 14.30 14.31 13.71 13.98 1,261,254 -0.65(-4.41%)
Aug 02, 2019 15.16 15.32 14.63 14.63 760,253 -0.71(-4.63%)
Aug 01, 2019 17.36 17.52 15.15 15.34 1,165,607 -1.98(-11.45%)
Jul 31, 2019 17.25 17.47 16.95 17.32 1,051,724 +0.07(+0.43%)
Jul 30, 2019 17.04 17.39 16.84 17.25 814,873 +0.06(+0.32%)
Jul 29, 2019 16.90 17.22 16.86 17.19 1,185,693 +0.30(+1.80%)
Jul 26, 2019 16.63 17.06 16.29 16.89 889,275 +0.22(+1.33%)
Jul 25, 2019 17.25 17.44 16.59 16.67 1,264,264 -0.63(-3.63%)
Jul 24, 2019 17.05 17.60 16.99 17.29 575,068 +0.22(+1.30%)
Jul 23, 2019 17.01 17.51 16.85 17.07 979,753 +0.23(+1.37%)
Jul 22, 2019 17.13 17.16 16.62 16.84 1,016,763 +0.23(+1.39%)
Jul 19, 2019 16.76 16.98 16.50 16.61 708,211 +0.06(+0.33%)
Jul 18, 2019 16.80 16.92 16.53 16.56 624,918 -0.36(-2.13%)
Jul 17, 2019 17.81 18.12 16.84 16.92 860,654 -1.00(-5.56%)
Jul 16, 2019 17.79 18.23 17.70 17.91 1,204,206 +0.11(+0.62%)
Jul 15, 2019 17.09 17.81 16.95 17.80 1,425,435 +0.81(+4.78%)
Jul 12, 2019 16.21 17.05 16.21 16.99 751,688 +0.77(+4.78%)
Jul 11, 2019 16.67 16.99 16.18 16.21 770,085 -0.45(-2.71%)
Jul 10, 2019 16.61 16.85 16.31 16.67 694,021 +0.09(+0.56%)
Jul 09, 2019 17.31 17.43 16.52 16.57 1,660,699 -0.85(-4.87%)
Jul 08, 2019 17.77 18.09 17.16 17.42 1,193,536 -0.46(-2.58%)
Jul 05, 2019 17.63 17.98 17.51 17.88 616,920 +0.14(+0.78%)
Jul 03, 2019 17.53 17.84 17.36 17.75 321,036 +0.28(+1.58%)
Jul 02, 2019 18.03 18.03 17.33 17.47 793,299 -0.65(-3.56%)
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.