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

At Home Group Inc (NY: HOME )

N/A UNCHANGED
Last Price Updated: 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 6.950 7.050 6.480 6.490 2,528,780 -0.45(-6.48%)
Jun 29, 2020 7.110 7.280 6.710 6.940 4,512,538 -0.10(-1.42%)
Jun 26, 2020 7.050 7.360 6.880 7.040 3,211,000 -0.07(-0.98%)
Jun 25, 2020 7.200 7.490 6.850 7.110 2,592,078 -0.29(-3.92%)
Jun 24, 2020 7.890 7.992 6.940 7.400 2,607,194 -0.70(-8.64%)
Jun 23, 2020 7.790 8.420 7.720 8.100 4,639,849 +0.52(+6.86%)
Jun 22, 2020 6.970 7.710 6.850 7.580 3,310,554 +0.68(+9.86%)
Jun 19, 2020 7.330 7.790 6.640 6.900 7,807,900 -0.87(-11.20%)
Jun 18, 2020 7.370 7.940 7.240 7.770 6,111,927 +0.35(+4.72%)
Jun 17, 2020 7.450 7.640 7.240 7.420 3,433,638 -0.14(-1.85%)
Jun 16, 2020 6.960 7.700 6.640 7.560 5,619,740 +0.90(+13.51%)
Jun 15, 2020 6.110 6.860 6.000 6.660 4,608,273 +0.05(+0.76%)
Jun 12, 2020 6.490 6.740 6.082 6.610 2,726,700 +0.68(+11.47%)
Jun 11, 2020 5.760 6.360 5.560 5.930 3,966,503 -0.63(-9.60%)
Jun 10, 2020 7.120 7.120 6.250 6.560 4,014,111 -0.37(-5.34%)
Jun 09, 2020 7.360 7.540 6.720 6.930 3,369,897 -0.87(-11.15%)
Jun 08, 2020 7.270 8.000 7.160 7.800 6,038,829 +0.92(+13.37%)
Jun 05, 2020 6.680 7.020 6.480 6.880 5,468,200 +0.68(+10.97%)
Jun 04, 2020 6.090 6.620 6.000 6.200 4,398,151 +0.02(+0.32%)
Jun 03, 2020 5.180 6.330 5.050 6.180 7,900,832 +1.13(+22.38%)
Jun 02, 2020 4.970 5.220 4.900 5.050 3,127,654 +0.23(+4.77%)
Jun 01, 2020 4.740 5.130 4.570 4.820 3,959,353 +0.08(+1.69%)
May 29, 2020 4.630 4.900 4.370 4.740 2,743,900 +0.09(+1.94%)
May 28, 2020 5.210 5.245 4.550 4.650 2,989,985 -0.55(-10.58%)
May 27, 2020 5.440 5.460 4.590 5.200 5,939,580 +0.10(+1.96%)
May 26, 2020 4.700 5.180 4.610 5.100 5,180,875 +0.77(+17.78%)
May 22, 2020 4.480 4.641 4.030 4.330 5,059,700 -0.15(-3.35%)
May 21, 2020 4.080 4.510 4.040 4.480 5,860,037 +0.33(+7.95%)
May 20, 2020 3.800 4.610 3.800 4.150 9,562,246 +0.47(+12.77%)
May 19, 2020 3.510 3.740 3.360 3.680 5,113,662 +0.15(+4.25%)
May 18, 2020 3.070 3.570 3.070 3.530 6,988,394 +0.67(+23.43%)
May 15, 2020 2.610 2.870 2.550 2.860 3,173,400 +0.15(+5.54%)
May 14, 2020 2.570 2.750 2.320 2.710 4,692,180 +0.14(+5.45%)
May 13, 2020 2.750 2.800 2.520 2.570 4,240,079 -0.23(-8.21%)
May 12, 2020 2.450 3.120 2.410 2.800 8,215,118 +0.38(+15.70%)
May 11, 2020 2.470 2.590 2.275 2.420 1,709,553 -0.03(-1.22%)
May 08, 2020 2.380 2.520 2.350 2.450 1,777,800 +0.11(+4.70%)
May 07, 2020 2.280 2.410 2.250 2.340 1,172,331 +0.13(+5.88%)
May 06, 2020 2.360 2.375 2.170 2.210 1,529,956 -0.13(-5.56%)
May 05, 2020 2.460 2.620 2.310 2.340 1,717,179 -0.02(-0.85%)
May 04, 2020 2.440 2.450 2.195 2.360 1,250,219 -0.08(-3.28%)
May 01, 2020 2.410 2.600 2.250 2.440 2,841,900 +0.09(+3.83%)
Apr 30, 2020 2.850 2.860 2.350 2.350 3,831,768 -0.58(-19.80%)
Apr 29, 2020 2.450 3.010 2.340 2.930 4,854,844 +0.70(+31.39%)
Apr 28, 2020 2.300 2.500 2.190 2.230 2,874,318 +0.07(+3.24%)
Apr 27, 2020 1.810 2.240 1.810 2.160 3,443,449 +0.37(+20.67%)
Apr 24, 2020 1.800 1.840 1.730 1.790 1,351,100 +0.01(+0.56%)
Apr 23, 2020 1.910 1.990 1.730 1.780 2,408,858 -0.14(-7.29%)
Apr 22, 2020 1.980 2.050 1.910 1.920 1,532,423 -0.01(-0.52%)
Apr 21, 2020 1.840 1.940 1.810 1.930 1,074,247 +0.03(+1.58%)
Apr 20, 2020 1.900 1.985 1.750 1.900 1,512,167 -0.06(-3.06%)
Apr 17, 2020 1.940 2.030 1.880 1.960 1,929,700 +0.20(+11.36%)
Apr 16, 2020 1.910 1.980 1.680 1.760 2,790,403 -0.17(-8.81%)
Apr 15, 2020 2.050 2.110 1.920 1.930 2,606,401 -0.21(-9.81%)
Apr 14, 2020 2.050 2.200 2.020 2.140 3,465,406 +0.20(+10.31%)
Apr 13, 2020 2.040 2.100 1.800 1.940 1,671,134 -0.07(-3.48%)
Apr 09, 2020 2.040 2.400 1.870 2.010 3,715,000 +0.06(+3.08%)
Apr 08, 2020 1.560 2.050 1.550 1.950 3,947,515 +0.40(+25.81%)
Apr 07, 2020 1.850 1.900 1.480 1.550 4,623,281 -0.13(-7.74%)
Apr 06, 2020 1.540 1.810 1.530 1.680 2,636,515 +0.26(+18.31%)
Apr 03, 2020 1.500 1.500 1.300 1.420 1,903,200 -0.04(-2.74%)
Apr 02, 2020 1.670 1.700 1.450 1.460 2,079,239 -0.20(-12.05%)
Apr 01, 2020 1.920 1.920 1.630 1.660 2,740,912 -0.36(-17.82%)
Mar 31, 2020 1.970 2.020 1.820 2.020 2,633,439 +0.07(+3.59%)
Mar 30, 2020 2.340 2.340 1.880 1.950 2,695,632 -0.27(-12.16%)
Mar 27, 2020 2.110 2.250 1.950 2.220 2,109,300 +0.04(+1.83%)
Mar 26, 2020 2.250 2.630 2.120 2.180 3,354,233 -0.01(-0.46%)
Mar 25, 2020 2.250 2.750 2.000 2.190 6,573,973 -0.60(-21.51%)
Mar 24, 2020 2.500 3.090 2.350 2.790 4,314,755 +0.51(+22.37%)
Mar 23, 2020 2.080 2.310 1.910 2.280 2,640,534 +0.24(+11.76%)
Mar 20, 2020 2.250 2.270 1.670 2.040 4,533,600 +0.00(+0.00%)
Mar 19, 2020 1.450 2.100 1.250 2.040 4,068,090 +0.56(+37.84%)
Mar 18, 2020 2.040 2.128 1.200 1.480 6,148,007 -0.79(-34.80%)
Mar 17, 2020 2.940 2.940 1.980 2.270 4,980,074 -0.53(-18.93%)
Mar 16, 2020 2.680 3.240 2.680 2.800 2,661,529 -0.57(-16.91%)
Mar 13, 2020 3.250 3.440 2.950 3.370 4,055,000 +0.43(+14.63%)
Mar 12, 2020 3.300 3.450 2.790 2.940 3,856,672 -0.61(-17.18%)
Mar 11, 2020 3.850 3.900 3.430 3.550 2,777,334 -0.58(-14.04%)
Mar 10, 2020 3.920 4.160 3.280 4.130 5,187,608 +0.96(+30.28%)
Mar 09, 2020 3.900 3.900 2.870 3.170 5,419,428 -1.20(-27.46%)
Mar 06, 2020 4.430 4.790 4.260 4.370 2,177,500 -0.20(-4.38%)
Mar 05, 2020 4.810 4.810 4.490 4.570 2,180,466 -0.42(-8.42%)
Mar 04, 2020 4.710 4.990 4.650 4.990 1,745,447 +0.34(+7.31%)
Mar 03, 2020 4.700 5.170 4.510 4.650 2,892,822 +0.10(+2.20%)
Mar 02, 2020 5.050 5.050 4.200 4.550 5,152,686 -0.45(-9.00%)
Feb 28, 2020 4.650 5.086 4.600 5.000 3,421,000 +0.07(+1.42%)
Feb 27, 2020 5.370 5.470 4.750 4.930 3,506,406 -0.72(-12.74%)
Feb 26, 2020 5.820 5.930 5.500 5.650 1,419,762 -0.10(-1.74%)
Feb 25, 2020 6.400 6.440 5.690 5.750 1,871,039 -0.65(-10.16%)
Feb 24, 2020 6.900 6.960 6.120 6.400 2,183,073 -0.75(-10.49%)
Feb 21, 2020 7.180 7.380 7.000 7.150 2,063,700 -0.01(-0.14%)
Feb 20, 2020 6.920 7.260 6.820 7.160 1,897,669 +0.25(+3.62%)
Feb 19, 2020 6.570 6.930 6.510 6.910 1,553,523 +0.34(+5.18%)
Feb 18, 2020 6.360 6.650 6.280 6.570 1,127,392 +0.21(+3.30%)
Feb 14, 2020 6.590 6.620 6.300 6.360 1,099,900 -0.19(-2.90%)
Feb 13, 2020 6.540 6.610 6.280 6.550 1,278,491 -0.04(-0.61%)
Feb 12, 2020 6.250 6.600 6.120 6.590 1,741,555 +0.41(+6.63%)
Feb 11, 2020 6.260 6.370 6.090 6.180 766,216 -0.03(-0.48%)
Feb 10, 2020 6.220 6.360 6.090 6.210 1,010,676 -0.03(-0.48%)
Feb 07, 2020 6.210 6.320 6.010 6.240 989,200 -0.02(-0.32%)
Feb 06, 2020 6.330 6.370 6.080 6.260 1,001,676 -0.05(-0.79%)
Feb 05, 2020 5.980 6.320 5.970 6.310 1,959,198 +0.45(+7.68%)
Feb 04, 2020 5.800 6.050 5.780 5.860 2,350,758 +0.14(+2.45%)
Feb 03, 2020 5.630 5.830 5.570 5.720 1,398,581 +0.06(+1.06%)
Jan 31, 2020 5.780 5.790 5.535 5.660 1,576,800 -0.17(-2.92%)
Jan 30, 2020 5.870 5.900 5.630 5.830 1,191,184 -0.14(-2.35%)
Jan 29, 2020 5.960 6.100 5.920 5.970 916,527 +0.04(+0.67%)
Jan 28, 2020 5.860 5.970 5.700 5.930 977,812 +0.13(+2.24%)
Jan 27, 2020 5.810 5.940 5.730 5.800 1,350,894 -0.20(-3.33%)
Jan 24, 2020 6.010 6.058 5.730 6.000 1,782,800 -0.03(-0.50%)
Jan 23, 2020 6.110 6.150 5.920 6.030 1,235,820 -0.08(-1.31%)
Jan 22, 2020 6.260 6.390 6.060 6.110 1,473,049 -0.11(-1.77%)
Jan 21, 2020 5.870 6.270 5.650 6.220 3,077,492 +0.21(+3.49%)
Jan 17, 2020 6.310 6.370 5.875 6.010 2,282,300 -0.25(-3.99%)
Jan 16, 2020 6.050 6.470 6.050 6.260 2,511,055 +0.27(+4.51%)
Jan 15, 2020 5.780 6.100 5.740 5.990 2,376,191 +0.18(+3.10%)
Jan 14, 2020 5.590 6.000 5.550 5.810 2,577,832 +0.17(+3.01%)
Jan 13, 2020 5.820 5.880 5.320 5.640 5,384,946 +0.56(+11.02%)
Jan 10, 2020 5.170 5.295 5.050 5.080 2,265,300 -0.10(-1.93%)
Jan 09, 2020 5.400 5.400 5.100 5.180 1,895,682 -0.12(-2.26%)
Jan 08, 2020 5.500 5.740 5.300 5.300 2,060,828 -0.28(-5.02%)
Jan 07, 2020 5.490 5.620 5.360 5.580 2,115,190 +0.09(+1.64%)
Jan 06, 2020 5.080 5.530 5.010 5.490 3,103,049 +0.41(+8.07%)
Jan 03, 2020 5.080 5.230 5.020 5.080 1,564,600 -0.12(-2.31%)
Jan 02, 2020 5.560 5.730 5.110 5.200 2,889,207 -0.30(-5.45%)
Dec 31, 2019 5.320 5.560 5.260 5.500 2,329,500 +0.16(+3.00%)
Dec 30, 2019 5.460 5.520 5.340 5.340 1,713,660 -0.15(-2.73%)
Dec 27, 2019 5.520 5.610 5.364 5.490 1,539,300 +0.02(+0.37%)
Dec 26, 2019 5.510 5.580 5.320 5.470 1,286,999 +0.00(+0.00%)
Dec 24, 2019 5.390 5.530 5.250 5.470 985,900 +0.10(+1.86%)
Dec 23, 2019 5.380 5.490 5.150 5.370 1,836,774 -0.05(-0.92%)
Dec 20, 2019 5.360 5.490 5.340 5.420 2,086,500 +0.07(+1.31%)
Dec 19, 2019 5.410 5.470 5.280 5.350 1,769,761 -0.05(-0.93%)
Dec 18, 2019 5.340 5.520 5.330 5.400 2,101,312 +0.11(+2.08%)
Dec 17, 2019 5.350 5.440 5.220 5.290 2,521,555 -0.07(-1.31%)
Dec 16, 2019 5.760 5.790 5.350 5.360 2,579,792 -0.33(-5.80%)
Dec 13, 2019 6.410 6.410 5.625 5.690 4,514,200 -0.70(-10.95%)
Dec 12, 2019 5.720 6.460 5.700 6.390 2,908,721 +0.71(+12.50%)
Dec 11, 2019 5.920 5.950 5.660 5.680 2,276,209 -0.24(-4.05%)
Dec 10, 2019 6.250 6.540 5.860 5.920 3,992,059 -0.41(-6.48%)
Dec 09, 2019 5.790 6.390 5.760 6.330 5,247,605 +0.66(+11.64%)
Dec 06, 2019 5.380 6.040 5.180 5.670 6,358,800 +0.19(+3.47%)
Dec 05, 2019 4.750 5.750 4.700 5.480 15,187,121 -3.07(-35.91%)
Dec 04, 2019 8.250 8.690 8.200 8.550 4,941,375 +0.35(+4.27%)
Dec 03, 2019 8.240 8.280 8.030 8.200 1,588,901 -0.23(-2.73%)
Dec 02, 2019 8.580 8.640 8.340 8.430 1,227,731 -0.15(-1.75%)
Nov 29, 2019 8.510 8.660 8.440 8.580 635,600 +0.01(+0.12%)
Nov 27, 2019 8.630 8.710 8.550 8.570 1,153,600 +0.00(+0.00%)
Nov 26, 2019 8.410 8.630 8.390 8.570 1,366,559 +0.15(+1.78%)
Nov 25, 2019 8.310 8.490 8.280 8.420 992,641 +0.18(+2.18%)
Nov 22, 2019 8.130 8.275 8.080 8.240 1,054,800 +0.15(+1.85%)
Nov 21, 2019 8.040 8.320 7.990 8.090 1,537,250 +0.11(+1.38%)
Nov 20, 2019 8.560 8.580 7.940 7.980 1,831,328 -0.59(-6.88%)
Nov 19, 2019 8.950 9.020 8.490 8.570 1,210,130 -0.38(-4.25%)
Nov 18, 2019 9.210 9.260 8.800 8.950 1,070,979 -0.25(-2.72%)
Nov 15, 2019 8.770 9.520 8.710 9.200 1,693,800 +0.54(+6.24%)
Nov 14, 2019 8.560 8.830 8.490 8.660 905,136 +0.11(+1.29%)
Nov 13, 2019 8.540 8.610 8.420 8.550 769,480 -0.09(-1.04%)
Nov 12, 2019 8.680 8.880 8.480 8.640 813,791 -0.02(-0.23%)
Nov 11, 2019 8.590 8.690 8.460 8.660 902,551 -0.05(-0.57%)
Nov 08, 2019 8.500 8.790 8.320 8.710 966,100 +0.19(+2.23%)
Nov 07, 2019 9.010 9.030 8.440 8.520 990,365 -0.29(-3.29%)
Nov 06, 2019 8.810 8.940 8.650 8.810 843,790 -0.02(-0.23%)
Nov 05, 2019 8.740 9.030 8.730 8.830 917,743 +0.07(+0.80%)
Nov 04, 2019 8.800 9.051 8.670 8.760 975,485 +0.07(+0.81%)
Nov 01, 2019 8.540 8.900 8.430 8.690 1,278,300 +0.17(+2.00%)
Oct 31, 2019 9.010 9.010 8.380 8.520 1,885,964 -0.57(-6.27%)
Oct 30, 2019 9.260 9.290 8.770 9.090 1,372,119 -0.20(-2.15%)
Oct 29, 2019 9.600 9.640 9.095 9.290 1,710,733 -0.38(-3.93%)
Oct 28, 2019 10.45 10.55 9.625 9.670 2,293,384 -0.67(-6.48%)
Oct 25, 2019 9.900 10.50 9.819 10.34 1,528,300 +0.35(+3.50%)
Oct 24, 2019 10.15 10.21 9.820 9.990 1,150,151 -0.16(-1.58%)
Oct 23, 2019 10.10 10.22 9.920 10.15 810,144 +0.03(+0.30%)
Oct 22, 2019 9.760 10.23 9.610 10.12 1,492,906 +0.33(+3.37%)
Oct 21, 2019 9.680 9.950 9.655 9.790 1,187,541 +0.22(+2.30%)
Oct 18, 2019 9.840 9.915 9.470 9.570 1,115,700 -0.38(-3.82%)
Oct 17, 2019 9.920 10.09 9.784 9.950 1,148,174 +0.04(+0.40%)
Oct 16, 2019 9.650 10.04 9.610 9.910 1,110,138 +0.24(+2.48%)
Oct 15, 2019 10.05 10.16 9.600 9.670 1,939,999 -0.36(-3.59%)
Oct 14, 2019 10.16 10.23 9.830 10.03 1,202,088 -0.17(-1.67%)
Oct 11, 2019 10.23 10.53 10.17 10.20 2,300,000 +0.10(+0.99%)
Oct 10, 2019 9.940 10.24 9.860 10.10 2,077,431 +0.24(+2.43%)
Oct 09, 2019 9.760 9.900 9.630 9.860 1,433,138 +0.26(+2.71%)
Oct 08, 2019 9.520 9.760 9.340 9.600 1,206,548 -0.08(-0.83%)
Oct 07, 2019 9.270 9.680 9.070 9.680 1,622,353 +0.35(+3.75%)
Oct 04, 2019 9.380 9.465 8.920 9.330 2,087,200 +0.08(+0.86%)
Oct 03, 2019 9.140 9.250 8.580 9.250 2,256,012 +0.08(+0.87%)
Oct 02, 2019 9.790 9.790 8.821 9.170 2,578,153 -0.65(-6.62%)
Oct 01, 2019 9.690 10.10 9.690 9.820 2,895,970 +0.20(+2.08%)
Sep 30, 2019 9.420 9.690 9.260 9.620 2,115,403 +0.27(+2.89%)
Sep 27, 2019 9.330 9.579 9.190 9.350 2,061,000 -0.04(-0.43%)
Sep 26, 2019 9.700 9.720 9.370 9.390 2,140,901 -0.32(-3.30%)
Sep 25, 2019 9.470 9.730 9.280 9.710 2,064,167 +0.22(+2.32%)
Sep 24, 2019 9.760 9.960 9.330 9.490 2,994,142 -0.23(-2.37%)
Sep 23, 2019 9.000 9.750 8.950 9.720 2,758,065 +0.63(+6.93%)
Sep 20, 2019 9.210 9.400 8.970 9.090 3,543,900 -0.10(-1.09%)
Sep 19, 2019 9.200 9.410 9.050 9.190 2,468,954 +0.02(+0.22%)
Sep 18, 2019 9.180 9.210 8.800 9.170 3,733,699 -0.13(-1.40%)
Sep 17, 2019 9.210 9.300 8.750 9.300 3,390,179 +0.11(+1.20%)
Sep 16, 2019 9.110 9.490 9.080 9.190 3,840,007 -0.02(-0.22%)
Sep 13, 2019 8.940 9.270 8.670 9.210 3,764,600 +0.26(+2.91%)
Sep 12, 2019 9.370 9.380 8.520 8.950 4,504,145 -0.06(-0.67%)
Sep 11, 2019 8.690 9.160 8.270 9.010 6,756,925 +0.45(+5.26%)
Sep 10, 2019 7.960 8.610 7.760 8.560 5,592,056 +0.60(+7.54%)
Sep 09, 2019 7.300 8.200 7.300 7.960 7,295,798 +0.72(+9.94%)
Sep 06, 2019 6.580 7.370 6.520 7.240 5,724,800 +0.72(+11.04%)
Sep 05, 2019 5.720 6.670 5.610 6.520 8,116,912 -0.39(-5.64%)
Sep 04, 2019 6.760 6.950 6.640 6.910 4,968,278 +0.21(+3.13%)
Sep 03, 2019 6.620 6.820 6.390 6.700 3,956,441 -0.04(-0.59%)
Aug 30, 2019 6.740 6.850 6.470 6.740 2,284,900 +0.04(+0.60%)
Aug 29, 2019 6.590 7.020 6.390 6.700 5,414,254 +0.25(+3.88%)
Aug 28, 2019 6.070 6.470 5.950 6.450 3,217,486 +0.41(+6.79%)
Aug 27, 2019 6.120 6.220 5.815 6.040 5,704,768 -0.03(-0.49%)
Aug 26, 2019 6.190 6.255 5.885 6.070 2,694,663 +0.01(+0.17%)
Aug 23, 2019 6.410 6.450 5.900 6.060 4,492,300 -0.51(-7.76%)
Aug 22, 2019 5.860 6.590 5.860 6.570 7,019,961 +0.75(+12.89%)
Aug 21, 2019 5.470 6.020 5.460 5.820 2,853,466 +0.44(+8.18%)
Aug 20, 2019 5.350 5.650 5.330 5.380 3,966,508 -0.04(-0.74%)
Aug 19, 2019 5.270 5.598 5.200 5.420 3,208,681 +0.27(+5.24%)
Aug 16, 2019 4.720 5.260 4.700 5.150 4,131,200 +0.49(+10.52%)
Aug 15, 2019 4.950 5.045 4.610 4.660 2,124,270 -0.26(-5.28%)
Aug 14, 2019 4.730 4.980 4.580 4.920 2,932,119 +0.06(+1.23%)
Aug 13, 2019 4.780 5.190 4.630 4.860 2,294,783 +0.07(+1.46%)
Aug 12, 2019 4.750 4.860 4.620 4.790 1,500,405 +0.01(+0.21%)
Aug 09, 2019 5.050 5.100 4.740 4.780 1,472,300 -0.21(-4.21%)
Aug 08, 2019 4.990 5.070 4.880 4.990 2,211,172 +0.06(+1.22%)
Aug 07, 2019 5.160 5.200 4.760 4.930 2,909,634 -0.34(-6.45%)
Aug 06, 2019 5.310 5.530 5.130 5.270 1,911,944 +0.00(+0.00%)
Aug 05, 2019 5.320 5.330 5.010 5.270 2,985,607 -0.24(-4.36%)
Aug 02, 2019 5.550 5.680 5.370 5.510 3,132,500 -0.06(-1.08%)
Aug 01, 2019 6.000 6.040 5.490 5.570 3,762,622 -0.42(-7.01%)
Jul 31, 2019 6.040 6.230 5.950 5.990 2,056,216 -0.06(-0.99%)
Jul 30, 2019 6.060 6.130 5.880 6.050 1,992,977 -0.02(-0.33%)
Jul 29, 2019 6.110 6.190 5.853 6.070 2,082,231 -0.04(-0.65%)
Jul 26, 2019 6.050 6.180 5.850 6.110 2,932,800 +0.07(+1.16%)
Jul 25, 2019 6.200 6.300 5.980 6.040 3,932,533 -0.11(-1.79%)
Jul 24, 2019 5.370 6.550 5.370 6.150 11,019,795 +0.80(+14.95%)
Jul 23, 2019 5.750 5.750 5.160 5.350 5,002,792 -0.39(-6.79%)
Jul 22, 2019 6.070 6.190 5.670 5.740 4,051,047 -0.28(-4.65%)
Jul 19, 2019 6.030 6.320 5.950 6.020 3,525,900 +0.07(+1.18%)
Jul 18, 2019 6.200 6.310 5.820 5.950 3,691,337 -0.23(-3.72%)
Jul 17, 2019 6.640 6.640 6.140 6.180 3,423,963 -0.45(-6.79%)
Jul 16, 2019 6.430 6.770 6.430 6.630 2,177,010 +0.20(+3.11%)
Jul 15, 2019 6.780 6.840 6.390 6.430 3,097,048 -0.32(-4.74%)
Jul 12, 2019 6.600 6.820 6.550 6.750 1,661,000 +0.18(+2.74%)
Jul 11, 2019 6.950 6.990 6.540 6.570 2,583,388 -0.38(-5.47%)
Jul 10, 2019 6.820 6.950 6.725 6.950 1,559,247 +0.17(+2.51%)
Jul 09, 2019 6.990 7.020 6.700 6.780 2,409,920 -0.20(-2.87%)
Jul 08, 2019 7.070 7.300 6.930 6.980 3,102,489 -0.15(-2.10%)
Jul 05, 2019 6.990 7.190 6.945 7.130 1,503,400 +0.17(+2.44%)
Jul 03, 2019 7.000 7.060 6.890 6.960 1,552,600 -0.05(-0.71%)
Jul 02, 2019 7.030 7.100 6.870 7.010 2,372,408 -0.07(-0.99%)
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.