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

Pier 1 Imports (NY: PIR )

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 (%)
Apr 30, 2018 2.330 2.340 2.230 2.230 2,046,807 -0.09(-3.88%)
Apr 27, 2018 2.310 2.360 2.260 2.320 1,616,301 +0.00(+0.00%)
Apr 26, 2018 2.230 2.320 2.230 2.320 1,664,912 +0.08(+3.57%)
Apr 25, 2018 2.350 2.402 2.150 2.240 3,172,044 -0.17(-7.05%)
Apr 24, 2018 2.400 2.510 2.380 2.410 2,582,149 +0.03(+1.26%)
Apr 23, 2018 2.610 2.610 2.370 2.380 3,930,358 -0.26(-9.85%)
Apr 20, 2018 2.730 2.730 2.640 2.640 3,047,448 -0.09(-3.30%)
Apr 19, 2018 2.940 2.960 2.690 2.730 7,478,331 -0.73(-21.10%)
Apr 18, 2018 3.620 3.695 3.430 3.460 4,378,942 -0.11(-3.08%)
Apr 17, 2018 3.520 3.605 3.520 3.570 1,716,323 +0.05(+1.42%)
Apr 16, 2018 3.400 3.560 3.335 3.520 1,213,941 +0.15(+4.45%)
Apr 13, 2018 3.380 3.410 3.335 3.370 708,265 -0.01(-0.30%)
Apr 12, 2018 3.560 3.570 3.370 3.380 1,219,474 -0.20(-5.59%)
Apr 11, 2018 3.490 3.600 3.490 3.580 954,236 +0.06(+1.70%)
Apr 10, 2018 3.420 3.550 3.380 3.520 1,196,346 +0.13(+3.83%)
Apr 09, 2018 3.480 3.510 3.380 3.390 947,937 -0.04(-1.17%)
Apr 06, 2018 3.420 3.500 3.380 3.430 1,065,137 +0.01(+0.29%)
Apr 05, 2018 3.500 3.530 3.310 3.420 1,312,220 -0.06(-1.72%)
Apr 04, 2018 3.240 3.485 3.240 3.480 1,836,883 +0.22(+6.75%)
Apr 03, 2018 3.250 3.330 3.230 3.260 1,485,037 +0.02(+0.62%)
Apr 02, 2018 3.210 3.275 3.110 3.240 1,917,260 +0.02(+0.62%)
Mar 29, 2018 3.220 3.220 3.220 0 +0.09(+2.88%)
Mar 28, 2018 3.030 3.200 3.010 3.130 1,719,187 +0.12(+3.99%)
Mar 27, 2018 3.010 3.060 2.980 3.010 1,309,287 +0.01(+0.33%)
Mar 26, 2018 2.980 3.010 2.910 3.000 1,189,695 +0.05(+1.69%)
Mar 23, 2018 2.960 3.000 2.900 2.950 1,211,125 +0.01(+0.34%)
Mar 22, 2018 2.960 2.995 2.910 2.940 1,110,303 -0.04(-1.34%)
Mar 21, 2018 2.990 3.025 2.970 2.980 727,677 +0.00(+0.00%)
Mar 20, 2018 3.060 3.090 2.960 2.980 1,355,766 -0.08(-2.61%)
Mar 19, 2018 3.150 3.150 3.020 3.060 1,370,776 -0.10(-3.16%)
Mar 16, 2018 3.050 3.170 3.050 3.160 2,306,294 +0.10(+3.27%)
Mar 15, 2018 3.090 3.135 3.040 3.060 1,377,215 -0.03(-0.97%)
Mar 14, 2018 3.130 3.160 3.040 3.090 1,179,304 -0.02(-0.64%)
Mar 13, 2018 3.150 3.220 3.090 3.110 949,331 -0.02(-0.64%)
Mar 12, 2018 3.100 3.160 3.090 3.130 856,542 +0.04(+1.29%)
Mar 09, 2018 3.100 3.110 3.072 3.090 906,187 +0.01(+0.32%)
Mar 08, 2018 3.080 3.100 3.040 3.080 802,277 +0.02(+0.65%)
Mar 07, 2018 3.090 3.060 1,493,944 -0.01(-0.33%)
Mar 06, 2018 3.060 3.080 2.980 3.070 1,563,099 +0.01(+0.33%)
Mar 05, 2018 3.160 3.260 3.050 3.060 2,778,236 -0.10(-3.16%)
Mar 02, 2018 3.030 3.170 3.005 3.160 1,555,759 +0.09(+2.93%)
Mar 01, 2018 3.090 3.120 3.010 3.070 1,420,497 -0.03(-0.97%)
Feb 28, 2018 3.120 3.170 3.070 3.100 938,136 +0.00(+0.00%)
Feb 27, 2018 3.210 3.250 3.090 3.100 1,479,984 -0.04(-1.27%)
Feb 26, 2018 3.130 3.180 3.080 3.140 749,201 +0.03(+0.96%)
Feb 23, 2018 3.160 3.160 3.030 3.110 1,113,794 -0.03(-0.96%)
Feb 22, 2018 3.130 3.140 1,507,452 -0.05(-1.57%)
Feb 21, 2018 3.140 3.250 3.140 3.190 827,999 +0.05(+1.59%)
Feb 20, 2018 3.250 3.300 3.120 3.140 975,853 -0.14(-4.27%)
Feb 16, 2018 3.280 3.280 3.280 0 -0.01(-0.30%)
Feb 15, 2018 3.220 3.290 3.220 3.290 1,145,583 +0.11(+3.46%)
Feb 14, 2018 3.020 3.220 3.020 3.180 1,563,367 +0.13(+4.26%)
Feb 13, 2018 3.140 3.165 3.030 3.050 1,559,258 -0.12(-3.79%)
Feb 12, 2018 3.170 3.200 3.020 3.170 1,378,129 +0.03(+0.96%)
Feb 09, 2018 3.310 3.310 3.030 3.140 2,034,133 -0.15(-4.56%)
Feb 08, 2018 3.330 3.340 3.200 3.290 1,622,416 -0.01(-0.30%)
Feb 07, 2018 3.180 3.360 3.155 3.300 2,958,382 +0.12(+3.77%)
Feb 06, 2018 2.910 3.205 2.870 3.180 2,574,162 +0.16(+5.30%)
Feb 05, 2018 3.000 3.110 2.960 3.020 1,707,285 -0.03(-0.98%)
Feb 02, 2018 3.200 3.210 3.020 3.050 3,807,199 -0.22(-6.73%)
Feb 01, 2018 3.290 3.315 3.200 3.270 2,065,666 -0.05(-1.51%)
Jan 31, 2018 3.290 3.320 3.230 3.320 2,838,045 +0.05(+1.53%)
Jan 30, 2018 3.470 3.470 3.260 3.270 2,357,009 -0.21(-6.03%)
Jan 29, 2018 3.620 3.620 3.480 3.480 2,325,228 -0.16(-4.40%)
Jan 26, 2018 3.650 3.650 3.540 3.640 1,973,973 -0.04(-1.09%)
Jan 25, 2018 3.780 3.790 3.650 3.680 1,033,333 -0.07(-1.87%)
Jan 24, 2018 3.880 3.880 3.720 3.750 1,704,029 -0.11(-2.85%)
Jan 23, 2018 3.940 3.940 3.840 3.860 1,876,255 -0.08(-2.03%)
Jan 22, 2018 3.890 3.960 3.850 3.940 1,626,026 +0.04(+1.03%)
Jan 19, 2018 3.880 3.940 3.840 3.900 2,216,295 +0.03(+0.78%)
Jan 18, 2018 4.020 4.030 3.860 3.870 2,522,823 -0.14(-3.49%)
Jan 17, 2018 4.030 4.060 3.920 4.010 2,446,846 -0.06(-1.47%)
Jan 16, 2018 4.170 4.191 4.050 4.070 1,819,300 -0.04(-0.97%)
Jan 12, 2018 4.110 4.110 4.110 0 -0.02(-0.48%)
Jan 11, 2018 4.090 4.164 4.061 4.130 2,084,738 +0.04(+0.96%)
Jan 10, 2018 4.090 1,634,195 -0.01(-0.24%)
Jan 09, 2018 4.159 4.189 4.080 4.100 2,344,814 -0.08(-1.88%)
Jan 08, 2018 4.169 4.189 4.071 4.179 2,862,708 +0.01(+0.24%)
Jan 05, 2018 4.179 4.198 4.110 4.169 1,741,074 -0.03(-0.70%)
Jan 04, 2018 4.139 4.227 4.031 4.198 3,454,348 +0.04(+0.95%)
Jan 03, 2018 4.139 4.184 4.090 4.159 2,331,761 +0.04(+0.95%)
Jan 02, 2018 4.090 4.194 4.071 4.120 2,302,001 +0.05(+1.21%)
Dec 29, 2017 4.071 4.071 4.071 0 -0.10(-2.36%)
Dec 28, 2017 4.149 4.179 4.100 4.169 1,462,805 +0.02(+0.47%)
Dec 27, 2017 4.228 4.238 4.130 4.149 1,100,409 -0.08(-1.86%)
Dec 26, 2017 4.267 4.395 4.208 4.228 1,460,086 -0.04(-0.92%)
Dec 22, 2017 4.159 4.297 4.090 4.267 1,729,881 +0.12(+2.84%)
Dec 21, 2017 4.228 4.238 4.149 4.149 1,470,938 -0.10(-2.31%)
Dec 20, 2017 4.100 4.267 4.095 4.248 2,731,944 +0.16(+3.85%)
Dec 19, 2017 4.071 4.198 4.031 4.090 2,855,537 +0.04(+0.97%)
Dec 18, 2017 4.071 4.130 4.022 4.051 2,929,695 +0.01(+0.24%)
Dec 15, 2017 4.071 4.179 3.992 4.041 5,808,713 -0.01(-0.24%)
Dec 14, 2017 4.159 4.198 3.943 4.051 17,488,136 -1.69(-29.45%)
Dec 13, 2017 5.408 5.821 5.388 5.742 7,367,892 +0.37(+6.96%)
Dec 12, 2017 5.221 5.477 5.192 5.369 2,655,935 +0.18(+3.41%)
Dec 11, 2017 5.142 5.290 5.083 5.192 1,723,477 +0.04(+0.76%)
Dec 08, 2017 5.133 5.211 5.093 5.152 1,001,587 +0.00(+0.00%)
Dec 07, 2017 4.975 5.162 4.956 1,458,450 +0.00(+0.00%)
Dec 06, 2017 5.044 5.074 4.956 4.975 866,607 -0.07(-1.36%)
Dec 05, 2017 5.074 5.103 4.897 5.044 1,568,815 -0.02(-0.39%)
Dec 04, 2017 4.965 5.152 4.946 5.064 1,156,197 +0.20(+4.04%)
Dec 01, 2017 4.798 4.892 4.680 4.867 1,194,404 +0.06(+1.23%)
Nov 30, 2017 4.956 5.113 4.754 4.808 1,287,821 -0.14(-2.78%)
Nov 29, 2017 4.729 5.024 4.729 4.946 1,752,476 +0.22(+4.57%)
Nov 28, 2017 4.425 4.749 4.425 4.729 1,131,046 +0.30(+6.89%)
Nov 27, 2017 4.395 4.577 4.395 4.425 853,826 +0.05(+1.12%)
Nov 24, 2017 4.493 4.503 4.375 4.375 718,115 -0.12(-2.63%)
Nov 22, 2017 4.395 4.552 4.395 4.493 651,160 +0.12(+2.70%)
Nov 21, 2017 4.395 4.425 4.336 4.375 555,241 -0.01(-0.22%)
Nov 20, 2017 4.395 4.444 4.366 4.385 681,723 -0.05(-1.11%)
Nov 17, 2017 4.326 4.503 4.297 4.434 834,952 +0.11(+2.50%)
Nov 16, 2017 4.238 4.336 4.139 4.326 765,007 +0.14(+3.29%)
Nov 15, 2017 4.159 4.228 4.076 4.189 1,045,281 +0.01(+0.24%)
Nov 14, 2017 4.208 4.326 4.154 4.179 795,913 -0.07(-1.62%)
Nov 13, 2017 4.316 4.346 4.218 4.248 693,698 -0.07(-1.59%)
Nov 10, 2017 4.238 4.405 4.208 4.316 1,044,095 +0.08(+1.86%)
Nov 09, 2017 4.110 4.326 4.110 4.238 1,403,539 +0.12(+2.86%)
Nov 08, 2017 4.090 4.169 4.071 4.120 976,497 +0.00(+0.00%)
Nov 07, 2017 4.208 4.248 4.080 4.120 1,999,365 -0.06(-1.41%)
Nov 06, 2017 4.189 4.208 4.090 4.179 1,233,888 +0.00(+0.00%)
Nov 03, 2017 4.228 4.297 4.179 4.179 892,255 -0.08(-1.85%)
Nov 02, 2017 4.130 4.287 4.071 4.257 1,103,221 +0.14(+3.34%)
Nov 01, 2017 4.120 4.169 4.051 4.120 1,079,470 +0.03(+0.72%)
Oct 31, 2017 4.169 4.218 4.061 4.090 1,114,506 -0.07(-1.65%)
Oct 30, 2017 4.316 4.316 4.139 4.159 1,657,101 -0.18(-4.08%)
Oct 27, 2017 4.307 4.336 4.228 4.336 1,535,019 -0.02(-0.45%)
Oct 26, 2017 4.297 4.356 4.262 4.356 1,052,127 +0.06(+1.37%)
Oct 25, 2017 4.287 4.326 4.190 4.297 1,056,732 +0.02(+0.46%)
Oct 24, 2017 4.277 4.356 4.257 4.277 954,836 +0.04(+0.93%)
Oct 23, 2017 4.267 4.366 4.238 4.238 1,256,050 -0.06(-1.37%)
Oct 20, 2017 4.189 4.356 4.179 4.297 1,778,951 +0.16(+3.80%)
Oct 19, 2017 4.169 4.248 4.100 4.139 1,299,715 -0.11(-2.55%)
Oct 18, 2017 4.208 4.297 4.149 4.248 1,286,782 +0.08(+1.89%)
Oct 17, 2017 4.110 4.198 4.051 4.169 1,626,660 +0.07(+1.68%)
Oct 16, 2017 4.120 4.149 4.013 4.100 1,659,659 +0.02(+0.47%)
Oct 13, 2017 3.965 4.110 3.945 4.081 2,300,769 +0.14(+3.43%)
Oct 12, 2017 3.965 4.003 3.887 3.945 1,918,042 -0.06(-1.45%)
Oct 11, 2017 4.003 4.028 3.945 4.003 1,811,705 -0.01(-0.24%)
Oct 10, 2017 3.994 4.050 3.974 4.013 1,213,247 +0.03(+0.73%)
Oct 09, 2017 4.032 4.032 3.955 3.984 2,410,264 -0.01(-0.24%)
Oct 06, 2017 4.013 4.052 3.955 3.994 2,917,409 -0.02(-0.48%)
Oct 05, 2017 4.081 4.081 3.984 4.013 2,031,694 -0.05(-1.19%)
Oct 04, 2017 4.274 4.274 3.984 4.061 3,836,957 -0.17(-4.11%)
Oct 03, 2017 4.149 4.245 4.081 4.236 2,617,313 +0.08(+1.86%)
Oct 02, 2017 4.023 4.197 3.965 4.158 4,334,958 +0.11(+2.63%)
Sep 29, 2017 4.013 4.061 3.926 4.052 4,455,012 -0.01(-0.24%)
Sep 28, 2017 3.945 4.110 3.858 4.061 15,115,064 -0.29(-6.67%)
Sep 27, 2017 4.294 4.381 4.120 4.352 4,522,236 +0.14(+3.21%)
Sep 26, 2017 4.139 4.390 4.129 4.216 2,960,741 +0.08(+1.87%)
Sep 25, 2017 4.003 4.207 4.003 4.139 1,631,459 +0.13(+3.13%)
Sep 22, 2017 4.052 4.129 3.965 4.013 2,689,561 -0.07(-1.66%)
Sep 21, 2017 4.090 4.303 4.071 4.081 2,336,058 +0.00(+0.00%)
Sep 20, 2017 4.352 4.392 4.023 4.081 3,179,110 -0.29(-6.64%)
Sep 19, 2017 4.584 4.613 4.371 4.371 1,750,639 -0.18(-4.03%)
Sep 18, 2017 5.029 5.029 4.545 4.555 2,760,142 -0.47(-9.42%)
Sep 15, 2017 4.410 5.058 4.352 5.029 5,002,952 +0.66(+15.04%)
Sep 14, 2017 4.458 4.497 4.342 4.371 1,800,306 -0.11(-2.38%)
Sep 13, 2017 4.564 4.638 4.414 4.477 1,422,982 -0.07(-1.49%)
Sep 12, 2017 4.236 4.642 4.236 4.545 1,552,576 +0.34(+8.05%)
Sep 11, 2017 4.265 4.303 4.187 4.207 1,996,658 -0.05(-1.14%)
Sep 08, 2017 4.255 4.303 4.187 4.255 740,926 -0.01(-0.23%)
Sep 07, 2017 4.303 4.373 4.139 4.265 1,416,962 +0.02(+0.46%)
Sep 06, 2017 4.187 4.303 4.178 4.245 1,064,676 +0.10(+2.33%)
Sep 05, 2017 4.168 4.265 4.110 4.149 842,480 +0.00(+0.00%)
Sep 01, 2017 4.052 4.158 4.032 4.149 605,178 +0.10(+2.39%)
Aug 31, 2017 4.071 4.158 4.032 4.052 701,572 +0.02(+0.48%)
Aug 30, 2017 4.071 4.100 4.023 4.032 525,667 -0.03(-0.71%)
Aug 29, 2017 4.032 4.081 3.984 4.061 575,132 +0.00(+0.00%)
Aug 28, 2017 4.081 4.110 4.023 4.061 486,912 +0.01(+0.24%)
Aug 25, 2017 4.032 4.090 3.994 4.052 548,004 +0.02(+0.48%)
Aug 24, 2017 4.042 4.120 4.003 4.032 799,929 +0.08(+1.96%)
Aug 23, 2017 3.926 4.081 3.926 3.955 764,959 -0.02(-0.49%)
Aug 22, 2017 3.936 4.052 3.936 3.974 643,245 +0.07(+1.73%)
Aug 21, 2017 3.916 3.994 3.878 3.907 937,779 +0.00(+0.00%)
Aug 18, 2017 3.858 3.941 3.829 3.907 974,810 +0.03(+0.75%)
Aug 17, 2017 3.965 4.028 3.878 3.878 1,076,978 -0.10(-2.43%)
Aug 16, 2017 3.936 4.061 3.926 3.974 1,535,205 +0.08(+1.99%)
Aug 15, 2017 4.255 4.294 3.887 3.897 1,924,482 -0.36(-8.41%)
Aug 14, 2017 4.294 4.313 4.236 4.255 879,702 +0.01(+0.23%)
Aug 11, 2017 4.129 4.274 4.129 4.245 1,477,347 +0.12(+2.81%)
Aug 10, 2017 4.255 4.332 4.129 4.129 1,701,775 -0.16(-3.83%)
Aug 09, 2017 4.352 4.448 4.245 4.294 1,096,647 -0.15(-3.48%)
Aug 08, 2017 4.497 4.603 4.429 4.448 686,113 -0.03(-0.65%)
Aug 07, 2017 4.400 4.521 4.352 4.477 926,177 +0.08(+1.76%)
Aug 04, 2017 4.371 4.458 4.332 4.400 1,076,774 +0.03(+0.66%)
Aug 03, 2017 4.361 4.555 4.361 4.371 941,515 +0.00(+0.00%)
Aug 02, 2017 4.439 4.516 4.361 4.371 1,604,204 -0.11(-2.38%)
Aug 01, 2017 4.477 4.497 4.342 4.477 1,208,936 +0.02(+0.43%)
Jul 31, 2017 4.574 4.584 4.458 4.458 1,592,873 -0.08(-1.71%)
Jul 28, 2017 4.642 4.724 4.516 4.535 1,154,218 -0.13(-2.70%)
Jul 27, 2017 4.400 4.700 4.371 4.661 2,250,662 +0.28(+6.40%)
Jul 26, 2017 4.458 4.477 4.294 4.381 2,651,122 -0.08(-1.74%)
Jul 25, 2017 4.294 4.497 4.294 4.458 1,612,183 +0.16(+3.83%)
Jul 24, 2017 4.506 4.535 4.274 4.294 1,875,851 -0.22(-4.93%)
Jul 21, 2017 4.632 4.671 4.453 4.516 1,443,750 -0.11(-2.30%)
Jul 20, 2017 4.516 4.709 4.506 4.622 1,411,976 +0.11(+2.36%)
Jul 19, 2017 4.545 4.656 4.516 4.516 1,685,099 -0.04(-0.85%)
Jul 18, 2017 4.545 4.676 4.545 4.555 1,930,747 -0.07(-1.46%)
Jul 17, 2017 4.477 4.661 4.439 4.622 2,340,781 +0.12(+2.58%)
Jul 14, 2017 4.525 4.649 4.478 4.506 2,663,973 -0.03(-0.63%)
Jul 13, 2017 4.506 4.640 4.478 4.535 1,650,488 +0.07(+1.49%)
Jul 12, 2017 4.544 4.616 4.411 4.468 1,999,877 -0.03(-0.64%)
Jul 11, 2017 4.430 4.525 4.373 4.497 1,687,914 +0.07(+1.51%)
Jul 10, 2017 4.430 4.563 4.382 4.430 2,544,062 +0.01(+0.22%)
Jul 07, 2017 4.525 4.602 4.335 4.421 3,313,230 -0.15(-3.33%)
Jul 06, 2017 4.773 4.830 4.525 4.573 3,343,875 -0.23(-4.76%)
Jul 05, 2017 4.992 4.992 4.697 4.802 2,698,729 -0.24(-4.73%)
Jul 03, 2017 4.935 5.121 4.916 5.040 2,236,419 +0.10(+1.93%)
Jun 30, 2017 4.706 5.002 4.587 4.945 4,549,996 +0.25(+5.27%)
Jun 29, 2017 4.449 4.935 4.392 4.697 11,918,426 -0.43(-8.36%)
Jun 28, 2017 5.078 5.221 5.035 5.126 5,764,164 +0.04(+0.75%)
Jun 27, 2017 5.154 5.230 5.059 5.087 2,637,563 +0.09(+1.71%)
Jun 26, 2017 4.935 5.078 4.935 5.002 1,924,077 +0.01(+0.19%)
Jun 23, 2017 4.802 5.002 4.792 4.992 2,136,808 +0.10(+1.95%)
Jun 22, 2017 4.868 5.002 4.859 4.897 2,075,078 +0.08(+1.58%)
Jun 21, 2017 5.049 5.049 4.811 4.821 1,581,965 -0.21(-4.17%)
Jun 20, 2017 5.259 5.259 5.026 5.030 1,475,381 -0.23(-4.35%)
Jun 19, 2017 5.316 5.383 5.202 5.259 1,511,228 -0.01(-0.18%)
Jun 16, 2017 5.097 5.278 5.002 5.268 1,977,890 +0.07(+1.28%)
Jun 15, 2017 5.240 5.326 5.192 5.202 1,707,119 -0.11(-2.15%)
Jun 14, 2017 5.373 5.373 5.192 5.316 1,216,114 -0.07(-1.24%)
Jun 13, 2017 5.354 5.440 5.245 5.383 1,522,425 +0.01(+0.18%)
Jun 12, 2017 5.249 5.583 5.249 5.373 2,882,456 +0.10(+1.99%)
Jun 09, 2017 5.030 5.383 4.983 5.268 2,338,481 +0.25(+4.93%)
Jun 08, 2017 4.964 5.183 4.926 5.021 2,204,406 +0.09(+1.74%)
Jun 07, 2017 4.830 4.954 4.811 4.935 1,728,259 +0.10(+2.17%)
Jun 06, 2017 4.878 4.945 4.802 4.830 1,931,807 -0.10(-2.12%)
Jun 05, 2017 4.840 4.983 4.792 4.935 1,933,635 +0.10(+1.97%)
Jun 02, 2017 4.811 4.983 4.811 4.840 1,865,461 -0.08(-1.55%)
Jun 01, 2017 4.783 5.011 4.717 4.916 1,685,762 +0.14(+2.99%)
May 31, 2017 4.954 4.964 4.673 4.773 2,333,076 -0.21(-4.21%)
May 30, 2017 4.964 5.049 4.949 4.983 1,709,182 +0.00(+0.00%)
May 26, 2017 4.897 5.021 4.821 4.983 1,568,390 +0.09(+1.75%)
May 25, 2017 4.859 5.059 4.830 4.897 2,513,318 +0.05(+0.98%)
May 24, 2017 5.002 5.040 4.811 4.849 2,131,085 -0.15(-3.05%)
May 23, 2017 5.068 5.145 5.002 5.002 1,907,987 -0.07(-1.32%)
May 22, 2017 5.011 5.154 5.011 5.068 2,397,113 +0.06(+1.14%)
May 19, 2017 4.992 5.078 4.878 5.011 2,599,940 +0.05(+0.96%)
May 18, 2017 5.183 5.249 4.935 4.964 3,347,907 -0.28(-5.27%)
May 17, 2017 5.307 5.364 5.154 5.240 4,381,043 -0.17(-3.17%)
May 16, 2017 5.631 5.631 5.164 5.411 4,142,844 -0.22(-3.89%)
May 15, 2017 5.907 5.917 5.592 5.631 3,177,995 -0.28(-4.68%)
May 12, 2017 6.355 6.383 5.835 5.907 4,149,928 -0.52(-8.15%)
May 11, 2017 6.459 6.497 6.207 6.431 2,219,197 -0.11(-1.75%)
May 10, 2017 6.431 6.602 6.364 6.545 1,209,539 +0.11(+1.78%)
May 09, 2017 6.412 6.536 6.397 6.431 1,580,676 -0.10(-1.60%)
May 08, 2017 6.469 6.593 6.417 6.536 1,671,004 +0.05(+0.73%)
May 05, 2017 6.355 6.517 6.259 6.488 3,285,307 +0.18(+2.87%)
May 04, 2017 6.488 6.536 6.278 6.307 1,570,058 -0.12(-1.93%)
May 03, 2017 6.307 6.455 6.269 6.431 1,293,500 +0.07(+1.05%)
May 02, 2017 6.288 6.431 6.193 6.364 2,554,559 +0.10(+1.52%)
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.