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

GUESS (NY: GES )

22.96 +0.66 (+2.98%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 12, 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 (%)
Apr 28, 2017 7.904 7.904 7.689 7.737 1,083,702 -0.19(-2.36%)
Apr 27, 2017 7.994 8.008 7.862 7.924 964,787 -0.07(-0.87%)
Apr 26, 2017 7.904 8.084 7.890 7.994 1,272,823 +0.11(+1.41%)
Apr 25, 2017 7.924 7.980 7.827 7.883 1,039,368 -0.01(-0.18%)
Apr 24, 2017 7.917 8.014 7.806 7.897 1,511,595 +0.06(+0.80%)
Apr 21, 2017 7.980 8.035 7.751 7.834 1,616,826 -0.16(-1.99%)
Apr 20, 2017 7.938 8.049 7.800 7.994 2,159,716 +0.37(+4.82%)
Apr 19, 2017 7.578 7.737 7.550 7.626 1,312,101 +0.08(+1.10%)
Apr 18, 2017 7.571 7.626 7.501 7.543 832,616 -0.06(-0.82%)
Apr 17, 2017 7.571 7.640 7.529 7.605 1,365,204 +0.06(+0.83%)
Apr 13, 2017 7.716 7.737 7.501 7.543 1,487,582 -0.15(-1.98%)
Apr 12, 2017 7.772 7.796 7.678 7.696 1,597,504 -0.03(-0.45%)
Apr 11, 2017 7.508 7.758 7.456 7.730 2,546,170 +0.22(+2.95%)
Apr 10, 2017 7.460 7.626 7.411 7.508 1,779,710 +0.07(+0.93%)
Apr 07, 2017 7.384 7.474 7.360 7.439 1,733,050 +0.05(+0.66%)
Apr 06, 2017 7.363 7.536 7.349 7.391 2,148,211 +0.11(+1.52%)
Apr 05, 2017 7.432 7.483 7.266 7.280 1,845,229 -0.14(-1.87%)
Apr 04, 2017 7.543 7.598 7.356 7.418 2,336,618 -0.21(-2.82%)
Apr 03, 2017 7.696 7.730 7.515 7.633 2,498,155 -0.10(-1.26%)
Mar 31, 2017 7.723 7.800 7.696 7.730 1,927,161 +0.01(+0.18%)
Mar 30, 2017 7.751 7.800 7.640 7.716 1,434,968 -0.06(-0.80%)
Mar 29, 2017 7.557 7.855 7.481 7.779 2,439,457 +0.26(+3.41%)
Mar 28, 2017 7.508 7.585 7.418 7.522 2,244,026 +0.02(+0.28%)
Mar 27, 2017 7.349 7.605 7.349 7.501 2,428,453 +0.09(+1.26%)
Mar 24, 2017 7.435 7.455 7.303 7.408 2,681,263 -0.01(-0.18%)
Mar 23, 2017 7.279 7.557 7.279 7.421 2,467,916 +0.18(+2.53%)
Mar 22, 2017 7.374 7.374 7.136 7.238 3,344,117 -0.15(-2.02%)
Mar 21, 2017 7.591 7.625 7.238 7.387 3,316,734 -0.17(-2.25%)
Mar 20, 2017 7.666 7.734 7.510 7.557 4,372,343 -0.12(-1.50%)
Mar 17, 2017 7.415 7.707 7.347 7.673 12,171,128 +0.31(+4.15%)
Mar 16, 2017 7.258 7.673 6.987 7.367 16,463,721 -0.94(-11.28%)
Mar 15, 2017 8.250 8.331 8.107 8.304 4,989,263 +0.09(+1.07%)
Mar 14, 2017 8.053 8.263 8.026 8.216 3,172,403 +0.12(+1.51%)
Mar 13, 2017 8.168 7.982 8.094 3,416,399 -0.10(-1.24%)
Mar 10, 2017 7.917 8.257 7.856 8.195 3,085,959 +0.12(+1.51%)
Mar 09, 2017 8.236 8.250 7.842 8.073 3,997,239 -0.41(-4.80%)
Mar 08, 2017 8.365 8.508 8.331 8.481 1,588,326 +0.07(+0.89%)
Mar 07, 2017 8.440 8.487 8.362 8.406 1,552,437 -0.08(-0.96%)
Mar 06, 2017 8.487 8.521 8.338 8.487 1,910,983 -0.01(-0.16%)
Mar 03, 2017 8.834 8.861 8.379 8.501 1,951,060 -0.28(-3.17%)
Mar 02, 2017 8.481 8.888 8.481 8.779 2,523,290 +0.36(+4.27%)
Mar 01, 2017 8.773 8.793 8.209 8.420 2,627,169 -0.20(-2.36%)
Feb 28, 2017 8.705 8.718 8.487 8.623 2,468,134 -0.12(-1.40%)
Feb 27, 2017 8.610 8.766 8.562 8.745 1,890,968 +0.14(+1.58%)
Feb 24, 2017 8.508 8.705 8.284 8.610 2,093,386 +0.13(+1.52%)
Feb 23, 2017 8.793 8.881 8.467 8.481 1,706,073 -0.36(-4.07%)
Feb 22, 2017 8.874 8.902 8.698 8.841 1,910,775 -0.01(-0.08%)
Feb 21, 2017 8.997 9.015 8.779 8.847 1,834,296 +0.01(+0.08%)
Feb 17, 2017 8.841 8.841 8.841 0 +0.10(+1.09%)
Feb 16, 2017 9.153 9.221 8.698 8.745 2,344,342 -0.45(-4.87%)
Feb 15, 2017 9.194 9.248 9.054 9.194 1,290,985 -0.08(-0.88%)
Feb 14, 2017 9.051 9.377 8.936 9.275 1,234,763 +0.16(+1.79%)
Feb 13, 2017 9.268 9.268 9.044 9.112 1,132,958 -0.06(-0.67%)
Feb 10, 2017 9.132 9.234 9.017 9.173 1,254,193 +0.13(+1.43%)
Feb 09, 2017 8.881 9.115 8.793 9.044 1,548,511 +0.16(+1.83%)
Feb 08, 2017 8.569 8.881 8.460 8.881 1,645,201 +0.36(+4.22%)
Feb 07, 2017 8.725 8.752 8.501 8.521 1,325,797 -0.16(-1.88%)
Feb 06, 2017 8.779 8.820 8.616 8.684 1,622,042 -0.03(-0.39%)
Feb 03, 2017 8.739 9.024 8.688 8.718 1,664,772 +0.02(+0.23%)
Feb 02, 2017 8.501 8.939 8.440 8.698 2,269,121 +0.23(+2.73%)
Feb 01, 2017 8.671 8.725 8.433 8.467 1,698,242 -0.20(-2.35%)
Jan 31, 2017 8.284 8.718 8.216 8.671 2,834,878 +0.31(+3.65%)
Jan 30, 2017 8.291 8.430 8.182 8.365 1,560,978 +0.01(+0.16%)
Jan 27, 2017 8.610 8.616 8.223 8.352 2,630,185 -0.21(-2.46%)
Jan 26, 2017 8.908 8.970 8.549 8.562 2,105,342 -0.34(-3.81%)
Jan 25, 2017 8.725 8.976 8.719 8.902 1,780,483 +0.26(+3.07%)
Jan 24, 2017 8.576 8.678 8.474 8.637 1,283,686 +0.11(+1.27%)
Jan 23, 2017 8.467 8.576 8.365 8.528 1,568,647 +0.03(+0.40%)
Jan 20, 2017 8.406 8.508 8.345 8.494 1,392,148 +0.11(+1.30%)
Jan 19, 2017 8.576 8.589 8.291 8.386 1,499,950 -0.22(-2.53%)
Jan 18, 2017 8.705 8.718 8.454 8.603 1,895,663 -0.12(-1.32%)
Jan 17, 2017 8.535 8.943 8.481 8.718 2,001,674 +0.29(+3.38%)
Jan 13, 2017 8.433 8.433 8.433 0 +0.09(+1.06%)
Jan 12, 2017 8.223 8.352 8.121 8.345 2,078,585 +0.08(+0.99%)
Jan 11, 2017 8.284 8.328 8.166 8.263 1,259,839 -0.01(-0.16%)
Jan 10, 2017 8.094 8.358 8.094 8.277 1,461,774 +0.16(+2.01%)
Jan 09, 2017 8.141 8.223 8.066 8.114 1,814,829 -0.03(-0.33%)
Jan 06, 2017 8.413 8.437 8.107 8.141 1,460,178 -0.12(-1.48%)
Jan 05, 2017 8.379 8.420 8.162 8.263 1,653,702 -0.29(-3.34%)
Jan 04, 2017 8.467 8.684 8.440 8.549 1,632,571 +0.20(+2.36%)
Jan 03, 2017 8.318 8.399 8.229 8.352 1,472,874 +0.14(+1.65%)
Dec 30, 2016 8.216 8.216 8.216 0 -0.03(-0.41%)
Dec 29, 2016 8.324 8.440 8.202 8.250 1,171,809 -0.09(-1.06%)
Dec 28, 2016 8.352 8.392 8.209 8.338 1,263,886 +0.02(+0.24%)
Dec 27, 2016 8.168 8.416 8.148 8.318 1,331,980 +0.20(+2.51%)
Dec 23, 2016 8.114 8.114 8.114 0 -0.13(-1.57%)
Dec 22, 2016 8.732 8.759 8.223 8.243 2,203,274 -0.53(-6.04%)
Dec 21, 2016 8.664 8.779 8.650 8.773 1,676,500 +0.12(+1.33%)
Dec 20, 2016 8.691 8.745 8.603 8.657 1,926,608 +0.01(+0.08%)
Dec 19, 2016 8.616 8.739 8.562 8.650 1,819,935 +0.09(+1.03%)
Dec 16, 2016 8.678 8.813 8.528 8.562 3,821,191 -0.12(-1.33%)
Dec 15, 2016 8.874 8.963 8.640 8.678 2,003,159 -0.19(-2.14%)
Dec 14, 2016 8.963 9.003 8.813 8.868 1,314,651 -0.10(-1.06%)
Dec 13, 2016 9.099 9.153 8.936 8.963 1,437,416 -0.08(-0.90%)
Dec 12, 2016 9.228 9.282 9.010 9.044 2,035,498 -0.23(-2.52%)
Dec 09, 2016 9.278 9.365 9.215 9.278 2,146,052 -0.01(-0.14%)
Dec 08, 2016 9.125 9.292 9.085 9.292 1,976,471 +0.19(+2.13%)
Dec 07, 2016 8.951 9.111 8.804 9.098 2,189,809 +0.14(+1.57%)
Dec 06, 2016 8.824 8.998 8.717 8.958 1,942,808 +0.18(+2.05%)
Dec 05, 2016 8.717 8.948 8.677 8.777 2,555,357 +0.15(+1.78%)
Dec 02, 2016 9.058 9.158 8.617 8.624 4,731,513 -0.57(-6.18%)
Dec 01, 2016 8.911 9.339 8.751 9.192 13,633,855 -1.04(-10.18%)
Nov 30, 2016 10.39 10.60 10.07 10.23 4,720,209 -0.16(-1.54%)
Nov 29, 2016 10.47 10.73 10.32 10.39 1,450,882 -0.05(-0.51%)
Nov 28, 2016 10.59 10.63 10.29 10.45 1,452,975 -0.15(-1.45%)
Nov 25, 2016 10.78 10.84 10.59 10.60 875,027 -0.09(-0.87%)
Nov 23, 2016 10.69 10.69 10.69 0 -0.04(-0.37%)
Nov 22, 2016 10.51 10.86 10.51 10.73 1,815,783 +0.34(+3.28%)
Nov 21, 2016 10.48 10.58 10.33 10.39 1,634,453 -0.03(-0.32%)
Nov 18, 2016 10.79 10.88 10.36 10.43 2,328,227 -0.52(-4.76%)
Nov 17, 2016 10.71 11.05 10.61 10.95 1,791,310 +0.23(+2.18%)
Nov 16, 2016 10.39 10.74 10.37 10.71 2,032,122 +0.27(+2.56%)
Nov 15, 2016 10.76 10.84 10.23 10.45 2,131,130 -0.33(-3.04%)
Nov 14, 2016 10.59 11.05 10.55 10.77 2,996,731 +0.19(+1.77%)
Nov 11, 2016 10.13 10.61 10.04 10.59 1,777,447 +0.45(+4.48%)
Nov 10, 2016 9.813 10.28 9.813 10.13 2,072,575 +0.47(+4.84%)
Nov 09, 2016 9.252 9.739 9.138 9.666 1,531,731 +0.39(+4.18%)
Nov 08, 2016 9.439 9.439 9.162 9.278 1,033,470 -0.14(-1.49%)
Nov 07, 2016 9.352 9.479 9.299 9.419 1,131,594 +0.26(+2.84%)
Nov 04, 2016 9.218 9.352 9.118 9.158 1,298,403 -0.02(-0.22%)
Nov 03, 2016 9.299 9.299 9.145 9.178 1,351,808 -0.07(-0.72%)
Nov 02, 2016 9.038 9.379 9.005 9.245 2,249,089 +0.20(+2.22%)
Nov 01, 2016 8.931 9.058 8.838 9.045 15,429,360 +0.03(+0.30%)
Oct 31, 2016 9.065 9.101 8.978 9.018 1,192,313 -0.02(-0.22%)
Oct 28, 2016 8.898 9.138 8.898 9.038 1,810,454 +0.10(+1.12%)
Oct 27, 2016 9.212 9.252 8.814 8.938 1,706,919 -0.27(-2.97%)
Oct 26, 2016 9.125 9.332 9.085 9.212 1,197,240 +0.04(+0.44%)
Oct 25, 2016 9.138 9.339 9.065 9.172 2,266,046 -0.13(-1.44%)
Oct 24, 2016 9.399 9.412 9.245 9.305 686,027 +0.04(+0.43%)
Oct 21, 2016 9.192 9.292 9.138 9.265 910,962 -0.05(-0.57%)
Oct 20, 2016 9.245 9.345 9.195 9.319 1,120,659 +0.03(+0.29%)
Oct 19, 2016 9.245 9.312 9.058 9.292 1,308,239 +0.13(+1.38%)
Oct 18, 2016 9.359 9.359 9.158 9.165 1,144,464 -0.10(-1.08%)
Oct 17, 2016 9.445 9.482 9.258 9.265 1,084,521 -0.21(-2.26%)
Oct 14, 2016 9.586 9.619 9.469 9.479 922,312 -0.04(-0.42%)
Oct 13, 2016 9.673 9.679 9.385 9.519 977,781 -0.23(-2.40%)
Oct 12, 2016 9.753 9.793 9.636 9.753 1,014,411 +0.09(+0.90%)
Oct 11, 2016 9.773 9.833 9.599 9.666 1,019,118 -0.09(-0.89%)
Oct 10, 2016 9.606 9.853 9.639 9.753 926,141 +0.15(+1.53%)
Oct 07, 2016 9.693 9.800 9.572 9.606 1,269,743 +0.01(+0.07%)
Oct 06, 2016 9.813 9.813 9.526 9.599 2,236,319 -0.17(-1.71%)
Oct 05, 2016 9.646 9.773 9.586 9.766 858,930 +0.14(+1.46%)
Oct 04, 2016 9.679 9.749 9.582 9.626 929,716 +0.03(+0.28%)
Oct 03, 2016 9.820 9.820 9.592 9.599 771,780 -0.16(-1.64%)
Sep 30, 2016 9.673 9.850 9.663 9.759 1,135,900 +0.17(+1.74%)
Sep 29, 2016 9.619 9.786 9.586 9.592 1,837,502 +0.12(+1.27%)
Sep 28, 2016 9.506 9.546 9.382 9.472 1,262,944 -0.05(-0.49%)
Sep 27, 2016 9.546 9.666 9.452 9.519 1,347,541 -0.01(-0.07%)
Sep 26, 2016 9.933 9.940 9.502 9.526 1,829,127 -0.45(-4.49%)
Sep 23, 2016 10.000 10.16 9.960 9.973 944,014 -0.03(-0.33%)
Sep 22, 2016 9.933 10.02 9.880 10.01 1,262,773 +0.18(+1.84%)
Sep 21, 2016 9.826 9.886 9.693 9.826 1,306,263 +0.03(+0.27%)
Sep 20, 2016 10.01 10.06 9.773 9.800 984,532 -0.21(-2.07%)
Sep 19, 2016 10.02 10.17 9.980 10.01 1,341,621 +0.02(+0.20%)
Sep 16, 2016 10.17 10.21 9.926 9.987 1,976,820 -0.21(-2.03%)
Sep 15, 2016 10.08 10.21 10.000 10.19 1,698,492 +0.09(+0.86%)
Sep 14, 2016 10.17 10.25 10.05 10.11 1,329,877 -0.02(-0.20%)
Sep 13, 2016 10.14 10.21 9.953 10.13 2,366,166 -0.07(-0.66%)
Sep 12, 2016 9.973 10.23 9.920 10.19 1,678,342 +0.16(+1.60%)
Sep 09, 2016 10.23 10.27 9.967 10.03 1,947,005 -0.27(-2.59%)
Sep 08, 2016 10.44 10.47 10.25 10.30 1,508,732 -0.21(-1.97%)
Sep 07, 2016 10.45 10.53 10.31 10.51 2,184,907 +0.05(+0.51%)
Sep 06, 2016 10.64 10.67 10.42 10.45 1,326,336 -0.17(-1.63%)
Sep 02, 2016 10.63 10.63 10.63 10.63 1,807,193 +0.06(+0.54%)
Sep 01, 2016 10.94 10.94 10.51 10.57 2,423,525 -0.38(-3.49%)
Aug 31, 2016 11.32 11.39 10.87 10.95 2,268,955 -0.32(-2.80%)
Aug 30, 2016 11.66 11.76 11.22 11.27 2,877,335 -0.51(-4.36%)
Aug 29, 2016 11.82 12.01 11.75 11.78 2,199,403 -0.03(-0.22%)
Aug 26, 2016 11.98 12.12 11.68 11.81 3,691,776 -0.18(-1.48%)
Aug 25, 2016 11.75 12.30 11.41 11.99 15,261,711 +2.17(+22.15%)
Aug 24, 2016 10.20 10.27 9.728 9.814 5,797,988 -0.65(-6.23%)
Aug 23, 2016 10.40 10.49 10.32 10.47 1,699,755 +0.20(+1.99%)
Aug 22, 2016 10.47 10.47 10.23 10.26 1,166,708 -0.17(-1.64%)
Aug 19, 2016 10.19 10.47 10.17 10.43 1,387,213 +0.26(+2.52%)
Aug 18, 2016 9.886 10.22 9.860 10.18 1,201,129 +0.36(+3.69%)
Aug 17, 2016 9.991 10.08 9.781 9.814 1,539,377 -0.13(-1.32%)
Aug 16, 2016 10.09 10.10 9.945 9.945 835,133 -0.13(-1.31%)
Aug 15, 2016 9.939 10.12 9.939 10.08 1,073,676 +0.10(+0.99%)
Aug 12, 2016 9.807 9.991 9.807 9.978 1,126,884 +0.16(+1.68%)
Aug 11, 2016 10.46 10.47 9.741 9.814 2,001,311 +0.39(+4.12%)
Aug 10, 2016 9.445 9.616 9.425 9.425 714,941 +0.05(+0.56%)
Aug 09, 2016 9.583 9.669 9.353 9.372 693,652 -0.27(-2.80%)
Aug 08, 2016 9.649 9.866 9.623 9.642 1,179,004 +0.01(+0.07%)
Aug 05, 2016 9.379 9.682 9.353 9.636 1,022,011 +0.36(+3.91%)
Aug 04, 2016 9.346 9.478 9.260 9.274 980,870 -0.06(-0.64%)
Aug 03, 2016 9.227 9.346 9.076 9.333 1,331,839 -0.01(-0.07%)
Aug 02, 2016 9.728 9.748 9.323 9.339 1,055,517 -0.38(-3.93%)
Aug 01, 2016 9.708 9.820 9.629 9.721 1,230,312 +0.03(+0.27%)
Jul 29, 2016 9.715 9.748 9.616 9.695 1,139,392 -0.01(-0.07%)
Jul 28, 2016 9.741 9.741 9.517 9.702 1,158,682 -0.05(-0.47%)
Jul 27, 2016 9.708 9.800 9.682 9.748 1,226,166 +0.04(+0.41%)
Jul 26, 2016 9.537 9.741 9.537 9.708 1,504,820 +0.21(+2.22%)
Jul 25, 2016 9.458 9.511 9.392 9.497 1,352,956 +0.04(+0.42%)
Jul 22, 2016 9.484 9.511 9.330 9.458 729,992 -0.04(-0.42%)
Jul 21, 2016 9.537 9.642 9.448 9.497 953,041 +0.01(+0.07%)
Jul 20, 2016 9.458 9.557 9.395 9.491 882,847 +0.08(+0.84%)
Jul 19, 2016 9.649 9.662 9.392 9.412 2,164,048 -0.72(-7.09%)
Jul 18, 2016 10.12 10.17 10.01 10.13 969,425 +0.06(+0.59%)
Jul 15, 2016 10.19 10.28 10.06 10.07 1,104,544 -0.05(-0.52%)
Jul 14, 2016 10.22 10.35 10.12 10.12 690,216 -0.10(-0.97%)
Jul 13, 2016 10.31 10.35 10.18 10.22 858,632 -0.09(-0.83%)
Jul 12, 2016 10.20 10.39 10.17 10.31 1,430,047 +0.16(+1.56%)
Jul 11, 2016 10.08 10.16 9.945 10.15 1,195,391 +0.14(+1.45%)
Jul 08, 2016 9.866 10.04 9.688 10.00 1,031,638 +0.32(+3.26%)
Jul 07, 2016 9.715 9.800 9.577 9.688 1,293,704 -0.01(-0.07%)
Jul 06, 2016 9.517 9.728 9.372 9.695 1,444,375 +0.14(+1.52%)
Jul 05, 2016 9.873 9.962 9.514 9.550 1,090,116 -0.37(-3.72%)
Jul 01, 2016 9.879 9.919 9.919 9.919 940,888 +0.01(+0.07%)
Jun 30, 2016 9.695 9.919 9.642 9.912 1,354,214 +0.26(+2.73%)
Jun 29, 2016 9.537 9.682 9.497 9.649 1,042,681 +0.24(+2.52%)
Jun 28, 2016 9.451 9.603 9.320 9.412 1,294,040 +0.04(+0.42%)
Jun 27, 2016 9.596 9.596 9.148 9.372 1,850,496 -0.36(-3.66%)
Jun 24, 2016 9.741 9.873 9.636 9.728 1,832,867 -0.35(-3.46%)
Jun 23, 2016 10.19 10.29 10.07 10.08 1,430,466 +0.00(+0.00%)
Jun 22, 2016 10.41 10.43 10.08 10.08 1,256,164 -0.27(-2.61%)
Jun 21, 2016 10.40 10.41 10.21 10.35 1,444,675 +0.02(+0.19%)
Jun 20, 2016 10.35 10.56 10.31 10.33 1,544,375 +0.16(+1.62%)
Jun 17, 2016 10.01 10.37 9.965 10.16 2,461,639 +0.13(+1.31%)
Jun 16, 2016 10.30 10.34 9.978 10.03 1,594,450 -0.28(-2.68%)
Jun 15, 2016 10.04 10.39 10.00 10.31 1,967,564 +0.28(+2.76%)
Jun 14, 2016 10.04 10.16 9.860 10.03 1,081,329 -0.01(-0.13%)
Jun 13, 2016 10.04 10.14 9.991 10.04 1,245,439 -0.03(-0.33%)
Jun 10, 2016 9.952 10.13 9.563 10.08 2,245,775 -0.04(-0.39%)
Jun 09, 2016 10.39 10.47 10.04 10.12 2,065,537 -0.27(-2.60%)
Jun 08, 2016 10.41 10.50 10.25 10.39 1,933,800 -0.05(-0.50%)
Jun 07, 2016 10.25 10.52 10.12 10.44 1,410,407 +0.13(+1.28%)
Jun 06, 2016 10.24 10.36 10.04 10.31 2,660,281 +0.06(+0.61%)
Jun 03, 2016 10.48 10.52 10.20 10.24 2,194,058 -0.21(-2.05%)
Jun 02, 2016 10.17 10.47 10.16 10.46 2,225,420 +0.31(+3.01%)
Jun 01, 2016 10.19 10.30 10.06 10.15 1,994,119 -0.08(-0.82%)
May 31, 2016 10.26 10.36 10.15 10.24 2,301,983 -0.05(-0.51%)
May 27, 2016 10.30 10.29 10.29 10.29 2,445,623 +0.14(+1.41%)
May 26, 2016 10.62 10.69 9.693 10.15 7,384,711 -0.53(-4.99%)
May 25, 2016 10.45 10.84 10.27 10.68 5,094,277 +0.12(+1.17%)
May 24, 2016 10.64 10.79 10.50 10.56 1,427,031 -0.08(-0.79%)
May 23, 2016 10.69 10.86 10.64 10.64 1,268,435 -0.03(-0.24%)
May 20, 2016 10.38 10.67 10.28 10.67 1,304,459 +0.28(+2.69%)
May 19, 2016 10.39 10.62 10.34 10.39 1,719,404 +0.03(+0.31%)
May 18, 2016 10.26 10.43 10.17 10.36 1,731,916 +0.01(+0.13%)
May 17, 2016 10.45 10.54 10.32 10.34 1,872,656 -0.11(-1.06%)
May 16, 2016 10.39 10.53 10.31 10.45 1,022,687 +0.06(+0.62%)
May 13, 2016 10.49 10.68 10.30 10.39 865,851 -0.18(-1.72%)
May 12, 2016 10.44 10.63 10.28 10.57 1,456,374 +0.12(+1.18%)
May 11, 2016 10.84 10.84 10.38 10.45 2,006,235 -0.73(-6.56%)
May 10, 2016 11.03 11.23 10.97 11.18 888,165 -0.08(-0.69%)
May 09, 2016 10.97 11.31 10.95 11.26 858,845 +0.29(+2.60%)
May 06, 2016 10.92 11.02 10.86 10.97 1,056,831 +0.06(+0.54%)
May 05, 2016 11.41 11.49 10.91 10.91 2,115,704 -0.59(-5.14%)
May 04, 2016 11.45 11.65 11.33 11.50 876,316 +0.03(+0.28%)
May 03, 2016 11.85 11.89 11.45 11.47 1,070,607 -0.40(-3.34%)
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.