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

Ralph Lauren Corp (NY: RL )

166.64 +1.72 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 105.60 105.60 103.21 104.03 1,023,197 -0.73(-0.69%)
Jan 30, 2019 105.18 105.23 103.78 104.75 642,892 +0.72(+0.69%)
Jan 29, 2019 103.78 104.30 102.38 104.03 917,068 +0.95(+0.92%)
Jan 28, 2019 100.88 103.21 100.45 103.09 904,783 +1.30(+1.28%)
Jan 25, 2019 100.56 101.98 99.85 101.79 912,810 +2.42(+2.43%)
Jan 24, 2019 99.00 99.51 97.63 99.37 682,256 +0.59(+0.60%)
Jan 23, 2019 98.49 99.59 97.64 98.78 803,488 +0.85(+0.87%)
Jan 22, 2019 99.42 100.31 97.46 97.93 890,854 -2.01(-2.01%)
Jan 18, 2019 98.03 100.46 97.70 99.93 1,092,894 +3.31(+3.42%)
Jan 17, 2019 93.88 97.92 93.85 96.63 708,218 +2.02(+2.13%)
Jan 16, 2019 95.10 95.74 94.33 94.61 1,154,803 -0.48(-0.51%)
Jan 15, 2019 95.60 96.12 93.92 95.10 729,867 -0.45(-0.47%)
Jan 14, 2019 93.81 96.97 93.80 95.54 1,450,311 +1.11(+1.18%)
Jan 11, 2019 95.60 97.44 94.34 94.43 1,206,995 -1.28(-1.34%)
Jan 10, 2019 96.28 96.52 93.85 95.71 1,385,731 -2.33(-2.38%)
Jan 09, 2019 98.20 99.01 97.49 98.04 883,699 +1.01(+1.04%)
Jan 08, 2019 96.98 97.80 95.45 97.03 1,029,926 +1.46(+1.53%)
Jan 07, 2019 94.63 96.30 94.26 95.57 1,434,998 +1.71(+1.82%)
Jan 04, 2019 91.85 94.72 91.80 93.86 972,875 +3.68(+4.08%)
Jan 03, 2019 93.97 93.97 89.96 90.18 1,292,583 -4.26(-4.51%)
Jan 02, 2019 90.95 95.51 90.63 94.44 977,322 +1.77(+1.91%)
Dec 31, 2018 91.84 93.08 90.60 92.67 913,480 +1.50(+1.65%)
Dec 28, 2018 91.93 93.44 90.51 91.16 1,030,819 -0.24(-0.26%)
Dec 27, 2018 89.98 91.41 87.91 91.41 1,226,960 +0.67(+0.74%)
Dec 26, 2018 86.38 90.78 86.38 90.74 847,467 +5.10(+5.96%)
Dec 24, 2018 86.78 87.20 85.13 85.64 494,269 -1.18(-1.36%)
Dec 21, 2018 88.75 90.59 86.79 86.82 2,009,429 -1.66(-1.87%)
Dec 20, 2018 89.75 91.12 87.20 88.48 1,216,897 -1.48(-1.64%)
Dec 19, 2018 91.23 92.95 89.40 89.95 1,090,310 -1.27(-1.40%)
Dec 18, 2018 90.72 92.17 90.20 91.23 1,215,747 +1.35(+1.51%)
Dec 17, 2018 89.00 91.25 87.06 89.87 1,863,480 -0.48(-0.53%)
Dec 14, 2018 90.88 93.62 89.95 90.36 1,241,963 -1.76(-1.91%)
Dec 13, 2018 96.47 96.69 91.30 92.12 1,366,690 -4.15(-4.31%)
Dec 12, 2018 94.57 97.46 94.57 96.27 1,578,910 +2.52(+2.69%)
Dec 11, 2018 95.22 96.29 92.68 93.75 1,136,404 +0.15(+0.16%)
Dec 10, 2018 93.00 94.46 91.01 93.60 1,333,378 +0.21(+0.23%)
Dec 07, 2018 96.83 97.92 93.08 93.38 2,201,407 -3.50(-3.61%)
Dec 06, 2018 95.70 97.00 93.64 96.88 2,001,481 -0.93(-0.95%)
Dec 04, 2018 102.45 102.83 97.25 97.81 1,563,688 -4.51(-4.41%)
Dec 03, 2018 101.00 102.83 100.89 102.32 1,964,541 +3.15(+3.18%)
Nov 30, 2018 98.53 100.74 98.27 99.17 1,739,603 +0.10(+0.10%)
Nov 29, 2018 100.20 100.93 98.90 99.07 974,625 -1.06(-1.06%)
Nov 28, 2018 99.90 101.00 98.40 100.13 1,713,021 -0.07(-0.07%)
Nov 27, 2018 103.54 103.54 99.39 100.20 1,730,394 -4.02(-3.85%)
Nov 26, 2018 103.06 104.60 102.92 104.22 986,837 +1.93(+1.89%)
Nov 23, 2018 101.55 103.02 101.28 102.28 521,454 +0.09(+0.09%)
Nov 21, 2018 102.19 102.19 102.19 0 +3.04(+3.07%)
Nov 20, 2018 96.61 100.79 96.47 99.15 2,040,067 -1.83(-1.82%)
Nov 19, 2018 104.59 105.03 100.23 100.98 1,701,989 -3.42(-3.27%)
Nov 16, 2018 105.88 106.11 103.83 104.40 1,453,825 -2.26(-2.12%)
Nov 15, 2018 108.52 108.52 103.71 106.66 1,729,596 -2.11(-1.94%)
Nov 14, 2018 109.49 112.69 108.42 108.77 1,691,527 +0.69(+0.63%)
Nov 13, 2018 108.20 110.50 107.47 108.09 995,953 +0.35(+0.32%)
Nov 12, 2018 111.20 112.62 107.55 107.74 1,936,294 -2.58(-2.34%)
Nov 09, 2018 116.30 117.11 110.30 110.32 2,335,871 -7.37(-6.26%)
Nov 08, 2018 113.48 117.73 112.03 117.69 1,938,509 +4.28(+3.78%)
Nov 07, 2018 112.17 114.03 106.98 113.41 3,075,398 -0.35(-0.31%)
Nov 06, 2018 115.95 120.00 111.08 113.76 6,076,831 -8.02(-6.59%)
Nov 05, 2018 119.08 122.26 116.84 121.78 1,760,497 +2.47(+2.07%)
Nov 02, 2018 118.90 120.09 117.00 119.31 1,210,173 +1.41(+1.19%)
Nov 01, 2018 115.25 118.29 113.50 117.91 2,135,348 +2.53(+2.19%)
Oct 31, 2018 117.46 118.85 115.29 115.38 1,742,646 -1.32(-1.13%)
Oct 30, 2018 116.96 117.92 113.89 116.70 1,738,768 +0.19(+0.16%)
Oct 29, 2018 115.73 118.59 114.84 116.51 1,382,849 +3.26(+2.88%)
Oct 26, 2018 111.83 113.95 110.52 113.25 1,012,577 +0.16(+0.14%)
Oct 25, 2018 111.19 113.66 111.06 113.09 1,472,603 +2.34(+2.11%)
Oct 24, 2018 113.72 115.12 110.52 110.75 1,186,208 -3.05(-2.68%)
Oct 23, 2018 111.99 114.58 110.49 113.80 1,146,375 -0.20(-0.18%)
Oct 22, 2018 110.63 114.23 110.22 114.00 1,267,298 +4.08(+3.71%)
Oct 19, 2018 112.17 113.59 109.03 109.92 1,560,992 -2.82(-2.50%)
Oct 18, 2018 113.41 115.28 111.94 112.74 1,112,915 -1.35(-1.19%)
Oct 17, 2018 115.33 115.55 112.91 114.10 1,047,074 -0.88(-0.77%)
Oct 16, 2018 112.89 115.09 111.62 114.98 1,257,741 +2.36(+2.09%)
Oct 15, 2018 113.59 113.59 110.56 112.62 2,584,484 +4.53(+4.19%)
Oct 12, 2018 106.35 108.51 106.05 108.09 1,991,792 +3.36(+3.20%)
Oct 11, 2018 104.12 107.09 103.33 104.73 1,465,928 +0.61(+0.59%)
Oct 10, 2018 111.58 111.58 103.98 104.12 2,157,550 -9.60(-8.44%)
Oct 09, 2018 113.65 115.15 113.11 113.72 640,537 -0.25(-0.22%)
Oct 08, 2018 112.33 114.77 112.06 113.96 867,950 +1.39(+1.23%)
Oct 05, 2018 113.15 114.10 111.43 112.58 1,680,066 -0.09(-0.08%)
Oct 04, 2018 117.77 118.31 112.04 112.66 1,714,143 -5.72(-4.83%)
Oct 03, 2018 116.26 119.26 115.76 118.39 986,432 +2.70(+2.33%)
Oct 02, 2018 120.52 120.86 115.63 115.69 1,401,400 -4.88(-4.05%)
Oct 01, 2018 122.57 124.18 120.30 120.57 780,933 -1.88(-1.53%)
Sep 28, 2018 122.51 124.24 122.13 122.45 834,079 -0.10(-0.08%)
Sep 27, 2018 121.86 123.92 121.23 122.55 864,430 +0.75(+0.62%)
Sep 26, 2018 119.38 122.80 118.11 121.79 728,140 +2.62(+2.20%)
Sep 25, 2018 118.98 119.41 117.23 119.17 681,863 +0.48(+0.40%)
Sep 24, 2018 120.97 121.24 117.94 118.69 731,087 -2.33(-1.93%)
Sep 21, 2018 120.74 122.28 119.76 121.02 1,286,569 +0.40(+0.33%)
Sep 20, 2018 121.03 121.62 119.77 120.62 880,299 +1.76(+1.48%)
Sep 19, 2018 117.56 119.27 117.08 118.86 1,009,385 +1.69(+1.44%)
Sep 18, 2018 117.00 117.69 116.00 117.17 770,332 +0.59(+0.51%)
Sep 17, 2018 117.03 117.71 115.83 116.57 1,029,440 -0.17(-0.14%)
Sep 14, 2018 118.40 118.40 116.22 116.74 784,513 -1.36(-1.15%)
Sep 13, 2018 119.42 120.21 117.72 118.10 752,115 -0.94(-0.79%)
Sep 12, 2018 116.88 119.36 116.54 119.04 905,218 +2.45(+2.10%)
Sep 11, 2018 117.38 117.74 116.21 116.59 1,294,646 -1.37(-1.16%)
Sep 10, 2018 115.63 118.44 115.09 117.97 1,193,766 +2.73(+2.37%)
Sep 07, 2018 115.60 116.54 114.72 115.24 825,025 -0.90(-0.78%)
Sep 06, 2018 116.92 118.53 116.11 116.14 763,094 -0.11(-0.09%)
Sep 05, 2018 115.42 116.67 115.00 116.25 1,158,262 +0.27(+0.23%)
Sep 04, 2018 116.72 117.88 114.64 115.98 1,440,781 -1.71(-1.45%)
Aug 31, 2018 117.69 117.69 117.69 0 +0.88(+0.75%)
Aug 30, 2018 119.17 120.77 116.38 116.81 1,224,202 -2.74(-2.29%)
Aug 29, 2018 120.05 120.49 116.22 119.55 1,207,581 -0.85(-0.71%)
Aug 28, 2018 120.65 121.75 118.95 120.40 958,699 -0.23(-0.19%)
Aug 27, 2018 121.94 122.60 119.75 120.63 845,774 -0.50(-0.42%)
Aug 24, 2018 121.86 122.58 120.60 121.14 825,927 -0.92(-0.76%)
Aug 23, 2018 121.87 123.30 121.75 122.06 720,400 +0.23(+0.19%)
Aug 22, 2018 123.39 125.13 121.58 121.83 596,567 -1.71(-1.38%)
Aug 21, 2018 123.62 125.50 123.03 123.54 851,513 +0.44(+0.36%)
Aug 20, 2018 120.32 123.55 120.08 123.10 1,343,187 +3.10(+2.59%)
Aug 17, 2018 117.73 120.54 117.24 119.99 950,736 +2.71(+2.31%)
Aug 16, 2018 117.50 117.71 116.47 117.28 908,923 +0.61(+0.52%)
Aug 15, 2018 121.77 121.77 116.22 116.67 1,009,176 -6.06(-4.94%)
Aug 14, 2018 121.66 123.12 121.62 122.73 1,477,657 +1.67(+1.38%)
Aug 13, 2018 121.61 121.72 120.08 121.06 1,129,602 +0.20(+0.17%)
Aug 10, 2018 120.22 121.71 119.49 120.85 722,785 -0.22(-0.18%)
Aug 09, 2018 118.95 122.17 118.40 121.08 1,009,084 +2.11(+1.77%)
Aug 08, 2018 118.54 119.95 117.99 118.97 705,142 +0.82(+0.70%)
Aug 07, 2018 117.25 118.63 115.92 118.14 943,525 +1.37(+1.18%)
Aug 06, 2018 115.85 117.42 114.55 116.77 1,332,733 +1.25(+1.08%)
Aug 03, 2018 116.15 116.63 114.86 115.52 1,192,342 -0.12(-0.11%)
Aug 02, 2018 113.68 116.40 112.92 115.64 1,183,089 +1.46(+1.28%)
Aug 01, 2018 118.71 120.19 113.25 114.18 1,982,594 -5.43(-4.54%)
Jul 31, 2018 128.49 130.97 118.14 119.61 3,368,786 -0.81(-0.67%)
Jul 30, 2018 120.65 121.87 119.51 120.42 1,419,847 -0.14(-0.12%)
Jul 27, 2018 121.01 121.29 119.33 120.56 846,804 -0.55(-0.45%)
Jul 26, 2018 123.52 120.53 121.11 913,516 -0.44(-0.36%)
Jul 25, 2018 118.36 121.62 118.15 121.55 1,062,423 +3.39(+2.86%)
Jul 24, 2018 120.22 120.87 117.85 118.17 1,057,826 -1.69(-1.41%)
Jul 23, 2018 121.16 121.80 119.69 119.86 826,834 -1.15(-0.95%)
Jul 20, 2018 119.97 122.44 119.64 121.01 1,281,409 +1.22(+1.02%)
Jul 19, 2018 118.35 120.06 118.35 119.79 721,085 +1.39(+1.17%)
Jul 18, 2018 117.86 118.74 116.64 118.40 948,121 +0.28(+0.23%)
Jul 17, 2018 114.45 118.33 114.45 118.12 1,322,122 +3.01(+2.62%)
Jul 16, 2018 113.43 115.35 112.78 115.11 866,768 +2.08(+1.84%)
Jul 13, 2018 113.06 114.99 112.65 113.03 825,560 +0.11(+0.09%)
Jul 12, 2018 112.46 113.26 111.80 112.92 721,144 +0.94(+0.84%)
Jul 11, 2018 114.22 114.39 111.73 111.98 836,308 -2.48(-2.17%)
Jul 10, 2018 112.59 114.56 112.42 114.47 1,276,488 +2.03(+1.81%)
Jul 09, 2018 112.32 113.58 111.24 112.44 920,072 +0.41(+0.36%)
Jul 06, 2018 111.35 113.04 110.71 112.03 660,813 +0.82(+0.73%)
Jul 05, 2018 111.03 111.63 110.33 111.21 803,513 +0.81(+0.73%)
Jul 03, 2018 110.41 110.41 110.41 0 -1.09(-0.98%)
Jul 02, 2018 110.54 111.76 110.01 111.50 1,035,321 +0.09(+0.08%)
Jun 29, 2018 114.59 111.40 111.41 1,085,839 -1.08(-0.96%)
Jun 28, 2018 111.83 113.30 111.19 112.49 1,005,677 +0.70(+0.63%)
Jun 27, 2018 113.26 114.72 111.30 111.78 832,243 -1.68(-1.48%)
Jun 26, 2018 112.84 114.87 112.80 113.47 1,135,143 +0.59(+0.52%)
Jun 25, 2018 113.94 114.23 110.95 112.88 1,542,104 -1.98(-1.73%)
Jun 22, 2018 119.29 120.54 114.50 114.86 2,091,616 -4.26(-3.58%)
Jun 21, 2018 120.99 120.99 118.22 119.12 1,160,448 -3.01(-2.46%)
Jun 20, 2018 122.88 123.86 121.61 122.13 1,191,162 -0.80(-0.65%)
Jun 19, 2018 122.37 123.33 120.77 122.93 1,397,910 -1.03(-0.83%)
Jun 18, 2018 122.53 124.81 121.71 123.96 776,711 +0.77(+0.62%)
Jun 15, 2018 123.94 122.65 123.19 1,403,484 +0.55(+0.45%)
Jun 14, 2018 122.52 123.45 121.36 122.65 1,455,377 +0.13(+0.11%)
Jun 13, 2018 125.41 126.00 122.44 122.52 1,724,948 -3.49(-2.77%)
Jun 12, 2018 125.41 127.07 124.68 126.01 1,232,850 +0.77(+0.61%)
Jun 11, 2018 125.38 127.35 125.00 125.24 1,551,530 -0.18(-0.14%)
Jun 08, 2018 119.90 125.96 119.53 125.42 2,066,951 +3.85(+3.17%)
Jun 07, 2018 126.32 128.69 121.37 121.56 2,096,884 -1.53(-1.25%)
Jun 06, 2018 124.16 122.59 123.10 1,097,025 +0.03(+0.03%)
Jun 05, 2018 121.58 123.24 121.03 123.06 1,178,774 +0.96(+0.79%)
Jun 04, 2018 121.62 122.67 120.58 122.10 1,149,230 +0.53(+0.44%)
Jun 01, 2018 119.98 121.67 119.05 121.57 1,283,116 +2.90(+2.44%)
May 31, 2018 120.36 120.79 117.83 118.67 1,559,838 -1.52(-1.27%)
May 30, 2018 119.20 120.86 118.48 120.20 1,390,598 +0.93(+0.78%)
May 29, 2018 120.19 122.47 118.69 119.27 2,238,570 -1.80(-1.49%)
May 25, 2018 121.07 121.07 121.07 0 +2.20(+1.85%)
May 24, 2018 117.49 121.19 115.92 118.86 2,410,437 +1.30(+1.10%)
May 23, 2018 108.03 120.30 107.69 117.57 6,358,231 +14.74(+14.34%)
May 22, 2018 103.27 103.59 101.88 102.83 2,027,434 -0.41(-0.40%)
May 21, 2018 102.52 103.95 101.49 103.24 1,546,058 +1.43(+1.40%)
May 18, 2018 99.69 101.93 99.10 101.81 1,385,962 +1.62(+1.62%)
May 17, 2018 98.57 101.33 98.57 100.19 1,330,282 +1.28(+1.29%)
May 16, 2018 99.27 100.17 98.20 98.91 911,823 +0.63(+0.64%)
May 15, 2018 96.66 99.05 96.11 98.28 924,096 +0.86(+0.89%)
May 14, 2018 96.72 97.95 96.12 97.42 803,260 +1.30(+1.35%)
May 11, 2018 95.89 96.50 95.38 96.12 972,307 +0.04(+0.05%)
May 10, 2018 96.76 96.84 94.85 96.08 687,301 -0.78(-0.81%)
May 09, 2018 94.58 97.09 93.49 96.86 1,005,228 +2.88(+3.07%)
May 08, 2018 93.91 95.10 93.31 93.98 1,228,093 +0.34(+0.37%)
May 07, 2018 94.21 94.64 91.69 93.64 772,442 -0.54(-0.57%)
May 04, 2018 94.13 94.59 92.78 94.17 918,517 -0.43(-0.46%)
May 03, 2018 93.67 95.55 93.22 94.61 1,108,722 +0.64(+0.69%)
May 02, 2018 94.17 94.77 92.63 93.96 1,075,137 -0.33(-0.35%)
May 01, 2018 95.55 95.79 92.26 94.29 1,134,506 -2.57(-2.66%)
Apr 30, 2018 98.42 99.08 96.75 96.86 729,577 -1.05(-1.07%)
Apr 27, 2018 96.96 98.87 96.84 97.91 982,891 +0.91(+0.94%)
Apr 26, 2018 95.87 97.42 94.88 97.01 546,874 +1.08(+1.12%)
Apr 25, 2018 95.55 96.77 94.92 95.93 527,402 +0.38(+0.40%)
Apr 24, 2018 96.69 97.87 94.72 95.55 830,990 -0.94(-0.98%)
Apr 23, 2018 94.32 97.10 94.29 96.49 980,419 +2.79(+2.97%)
Apr 20, 2018 96.72 97.37 93.26 93.71 1,083,076 -3.37(-3.47%)
Apr 19, 2018 98.18 98.56 96.04 97.08 902,204 -1.11(-1.13%)
Apr 18, 2018 100.14 101.41 97.97 98.19 692,444 -1.82(-1.82%)
Apr 17, 2018 99.40 100.36 98.11 100.00 990,524 +1.25(+1.27%)
Apr 16, 2018 98.74 99.28 97.94 98.75 886,986 +0.74(+0.76%)
Apr 13, 2018 100.92 101.38 96.40 98.01 1,347,838 -2.50(-2.49%)
Apr 12, 2018 100.96 101.74 100.25 100.52 663,023 -0.33(-0.32%)
Apr 11, 2018 100.54 102.90 100.54 100.84 680,820 -0.61(-0.60%)
Apr 10, 2018 100.86 101.71 99.75 101.45 878,411 +2.27(+2.29%)
Apr 09, 2018 99.34 100.21 99.02 99.17 839,046 +0.62(+0.63%)
Apr 06, 2018 100.47 101.02 97.56 98.56 962,130 -2.31(-2.29%)
Apr 05, 2018 99.54 101.12 99.42 100.87 929,245 +1.49(+1.50%)
Apr 04, 2018 95.78 99.59 95.58 99.38 1,195,341 +2.52(+2.60%)
Apr 03, 2018 96.19 96.99 95.28 96.86 904,886 +1.59(+1.67%)
Apr 02, 2018 97.88 98.08 94.56 95.27 963,338 -3.32(-3.36%)
Mar 29, 2018 98.58 98.58 98.58 0 +1.55(+1.60%)
Mar 28, 2018 96.48 97.68 95.38 97.03 874,888 +0.84(+0.87%)
Mar 27, 2018 97.12 98.27 95.62 96.19 831,214 -1.00(-1.03%)
Mar 26, 2018 95.78 97.21 94.78 97.19 739,064 +3.20(+3.41%)
Mar 23, 2018 94.61 96.38 93.89 93.99 880,058 -0.51(-0.54%)
Mar 22, 2018 98.24 98.24 94.45 94.50 1,072,387 -1.59(-1.65%)
Mar 21, 2018 96.94 98.18 96.04 96.09 699,892 -0.82(-0.84%)
Mar 20, 2018 95.40 97.00 95.31 96.91 802,663 +1.83(+1.92%)
Mar 19, 2018 95.65 97.15 94.71 95.08 702,324 -0.73(-0.76%)
Mar 16, 2018 95.37 96.77 94.68 95.81 804,916 +0.62(+0.65%)
Mar 15, 2018 94.79 95.28 93.75 95.18 600,734 +0.58(+0.61%)
Mar 14, 2018 94.95 95.47 94.21 94.61 489,086 +0.40(+0.43%)
Mar 13, 2018 95.04 95.62 94.10 94.20 645,513 -0.14(-0.15%)
Mar 12, 2018 93.00 95.09 92.60 94.34 733,627 +1.44(+1.55%)
Mar 09, 2018 93.02 93.27 91.73 92.90 837,713 +0.54(+0.58%)
Mar 08, 2018 93.92 94.22 92.05 92.37 711,585 -1.53(-1.63%)
Mar 07, 2018 94.35 93.89 808,030 +0.01(+0.01%)
Mar 06, 2018 94.30 94.78 93.37 93.89 1,073,692 -0.40(-0.43%)
Mar 05, 2018 93.24 95.53 93.06 94.29 857,621 +0.86(+0.92%)
Mar 02, 2018 91.39 93.68 89.99 93.43 797,739 +1.16(+1.26%)
Mar 01, 2018 92.87 93.89 91.22 92.27 878,966 -0.63(-0.68%)
Feb 28, 2018 95.14 95.77 92.89 92.90 900,877 -1.81(-1.91%)
Feb 27, 2018 96.73 98.16 94.64 94.71 801,986 -1.50(-1.56%)
Feb 26, 2018 95.91 96.88 95.34 96.21 743,113 +0.95(+1.00%)
Feb 23, 2018 95.12 95.27 93.39 95.26 626,035 +0.90(+0.95%)
Feb 22, 2018 94.37 766,743 +0.74(+0.79%)
Feb 21, 2018 92.47 96.03 92.47 93.63 931,897 +1.12(+1.21%)
Feb 20, 2018 91.99 93.45 90.99 92.51 707,477 -0.18(-0.19%)
Feb 16, 2018 92.68 92.68 92.68 0 -1.19(-1.27%)
Feb 15, 2018 93.96 94.33 92.67 93.88 1,055,977 +0.24(+0.25%)
Feb 14, 2018 90.92 94.02 90.73 93.64 824,222 +1.88(+2.05%)
Feb 13, 2018 90.77 92.08 90.01 91.76 834,957 +1.01(+1.11%)
Feb 12, 2018 91.58 92.70 90.18 90.75 909,001 -0.09(-0.10%)
Feb 09, 2018 90.36 91.70 87.86 90.84 1,442,900 +1.90(+2.14%)
Feb 08, 2018 94.39 94.42 88.83 88.93 1,682,036 -5.60(-5.92%)
Feb 07, 2018 94.03 95.73 93.75 94.53 1,265,647 +0.85(+0.91%)
Feb 06, 2018 90.64 94.25 90.45 93.68 1,823,883 -0.11(-0.12%)
Feb 05, 2018 96.02 97.13 93.50 93.80 1,843,780 -2.58(-2.68%)
Feb 02, 2018 97.48 99.69 95.84 96.38 1,796,843 -1.49(-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.