Skip to main content

Chico's Fas (NY: CHS )

5.570 -0.300 (-5.11%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.093 6.373 6.018 6.340 4,941,693 +0.13(+2.13%)
Aug 30, 2017 5.837 6.423 5.746 6.208 8,903,753 -0.26(-3.96%)
Aug 29, 2017 6.613 6.770 6.464 6.464 6,309,957 -0.23(-3.45%)
Aug 28, 2017 6.753 6.817 6.621 6.695 4,753,349 -0.06(-0.86%)
Aug 25, 2017 6.382 6.906 6.365 6.753 4,698,690 +0.40(+6.23%)
Aug 24, 2017 6.473 6.671 6.316 6.357 5,596,197 +0.03(+0.52%)
Aug 23, 2017 6.390 6.530 6.307 6.324 3,085,248 +0.01(+0.13%)
Aug 22, 2017 6.357 6.431 6.258 6.316 4,550,326 +0.03(+0.53%)
Aug 21, 2017 6.423 6.440 6.208 6.283 4,161,396 -0.17(-2.69%)
Aug 18, 2017 6.423 6.621 6.373 6.456 3,402,265 -0.04(-0.64%)
Aug 17, 2017 6.448 6.704 6.398 6.497 2,384,128 -0.06(-0.88%)
Aug 16, 2017 6.489 6.662 6.477 6.555 2,894,453 +0.16(+2.45%)
Aug 15, 2017 6.662 6.662 6.390 6.398 2,992,597 -0.26(-3.85%)
Aug 14, 2017 6.976 7.017 6.646 6.654 3,768,043 -0.29(-4.16%)
Aug 11, 2017 6.828 7.001 6.819 6.943 2,935,302 +0.02(+0.36%)
Aug 10, 2017 7.348 7.397 6.894 6.918 3,856,539 -0.51(-6.89%)
Aug 09, 2017 7.546 7.554 7.344 7.430 2,015,353 -0.21(-2.70%)
Aug 08, 2017 7.604 7.876 7.604 7.637 1,544,222 +0.12(+1.54%)
Aug 07, 2017 7.612 7.661 7.513 7.521 2,301,012 -0.10(-1.30%)
Aug 04, 2017 7.455 7.670 7.447 7.620 1,418,313 +0.18(+2.44%)
Aug 03, 2017 7.405 7.670 7.397 7.438 1,656,101 -0.03(-0.44%)
Aug 02, 2017 7.678 7.678 7.438 7.471 1,779,978 -0.17(-2.27%)
Aug 01, 2017 7.604 7.653 7.410 7.645 2,256,098 +0.09(+1.20%)
Jul 31, 2017 7.505 7.587 7.372 7.554 1,735,804 +0.08(+1.10%)
Jul 28, 2017 7.628 7.628 7.397 7.471 1,681,100 -0.18(-2.37%)
Jul 27, 2017 7.422 7.670 7.348 7.653 2,249,739 +0.26(+3.58%)
Jul 26, 2017 7.480 7.521 7.319 7.389 2,506,586 -0.07(-1.00%)
Jul 25, 2017 7.158 7.513 7.108 7.463 3,110,098 +0.37(+5.24%)
Jul 24, 2017 7.306 7.381 7.059 7.092 2,749,079 -0.27(-3.70%)
Jul 21, 2017 7.430 7.488 7.282 7.364 1,801,073 -0.01(-0.11%)
Jul 20, 2017 7.191 7.480 7.174 7.372 3,898,975 +0.19(+2.64%)
Jul 19, 2017 7.183 7.249 7.026 7.183 4,066,550 +0.00(+0.00%)
Jul 18, 2017 7.240 7.249 7.133 7.183 30,353,074 -0.09(-1.25%)
Jul 17, 2017 7.183 7.397 7.183 7.273 2,747,286 +0.11(+1.50%)
Jul 14, 2017 7.381 7.389 7.133 7.166 2,556,678 -0.17(-2.25%)
Jul 13, 2017 7.125 7.364 7.063 7.331 3,494,975 +0.26(+3.74%)
Jul 12, 2017 7.150 7.249 7.034 7.067 3,440,516 -0.03(-0.47%)
Jul 11, 2017 7.232 7.273 7.046 7.100 3,779,829 -0.13(-1.83%)
Jul 10, 2017 7.471 7.571 7.199 7.232 3,589,161 -0.32(-4.26%)
Jul 07, 2017 7.554 7.620 7.451 7.554 2,338,306 +0.02(+0.33%)
Jul 06, 2017 7.752 7.785 7.505 7.529 2,303,493 -0.27(-3.49%)
Jul 05, 2017 7.884 7.950 7.719 7.802 2,661,050 -0.17(-2.07%)
Jul 03, 2017 7.810 8.041 7.810 7.967 1,166,136 +0.19(+2.44%)
Jun 30, 2017 7.810 7.843 7.599 7.777 3,031,675 +0.01(+0.11%)
Jun 29, 2017 7.595 7.893 7.595 7.769 2,436,270 +0.18(+2.39%)
Jun 28, 2017 7.628 7.793 7.554 7.587 2,439,325 +0.00(+0.00%)
Jun 27, 2017 7.538 7.682 7.521 7.587 2,518,060 +0.05(+0.66%)
Jun 26, 2017 7.389 7.595 7.323 7.538 2,810,483 +0.22(+3.05%)
Jun 23, 2017 7.232 7.352 7.158 7.315 5,393,023 +0.08(+1.14%)
Jun 22, 2017 7.034 7.290 6.976 7.232 2,825,864 +0.24(+3.42%)
Jun 21, 2017 6.984 7.211 6.968 6.993 3,878,744 -0.23(-3.20%)
Jun 20, 2017 7.546 7.579 7.166 7.224 3,802,461 -0.32(-4.27%)
Jun 19, 2017 7.661 7.711 7.414 7.546 3,161,067 -0.09(-1.19%)
Jun 16, 2017 7.463 7.670 7.447 7.637 5,068,491 -0.05(-0.64%)
Jun 15, 2017 7.546 7.744 7.496 7.686 3,670,020 +0.07(+0.98%)
Jun 14, 2017 7.777 7.777 7.505 7.612 2,929,589 -0.17(-2.23%)
Jun 13, 2017 7.744 7.884 7.637 7.785 4,819,376 +0.07(+0.86%)
Jun 12, 2017 7.694 8.058 7.645 7.719 5,531,630 +0.02(+0.32%)
Jun 09, 2017 7.661 7.769 7.496 7.694 6,944,910 +0.05(+0.65%)
Jun 08, 2017 7.727 7.765 7.599 7.645 4,283,747 -0.01(-0.19%)
Jun 07, 2017 7.504 7.668 7.414 7.659 4,556,692 +0.11(+1.52%)
Jun 06, 2017 7.668 7.692 7.471 7.545 6,559,942 -0.20(-2.64%)
Jun 05, 2017 7.717 7.790 7.651 7.749 3,918,718 +0.03(+0.42%)
Jun 02, 2017 7.864 7.888 7.688 7.717 3,877,683 -0.15(-1.87%)
Jun 01, 2017 7.774 7.978 7.651 7.864 4,689,429 +0.12(+1.59%)
May 31, 2017 7.749 7.774 7.561 7.741 5,274,979 +0.03(+0.42%)
May 30, 2017 7.651 7.888 7.635 7.708 5,724,059 +0.04(+0.53%)
May 26, 2017 7.946 8.036 7.647 7.668 6,525,870 -0.32(-4.00%)
May 25, 2017 7.938 8.158 7.848 7.987 13,253,693 -0.07(-0.81%)
May 24, 2017 7.291 8.265 7.291 8.052 27,698,190 -1.02(-11.27%)
May 23, 2017 9.370 9.401 9.018 9.075 8,041,457 -0.29(-3.06%)
May 22, 2017 9.206 9.458 9.116 9.361 4,977,929 +0.17(+1.87%)
May 19, 2017 9.460 9.460 9.157 9.190 4,315,510 -0.24(-2.52%)
May 18, 2017 9.697 9.771 9.320 9.427 4,427,376 -0.25(-2.54%)
May 17, 2017 9.967 9.885 9.631 9.672 4,427,033 -0.29(-2.96%)
May 16, 2017 10.20 10.46 9.901 9.967 5,153,357 -0.26(-2.56%)
May 15, 2017 10.54 10.57 10.22 10.23 3,976,960 -0.21(-2.04%)
May 12, 2017 10.94 10.97 10.40 10.44 4,124,979 -0.59(-5.34%)
May 11, 2017 11.69 11.69 11.02 11.03 4,678,881 -0.72(-6.13%)
May 10, 2017 11.28 11.77 11.22 11.75 3,114,626 +0.47(+4.13%)
May 09, 2017 11.22 11.37 11.17 11.28 1,895,417 +0.08(+0.73%)
May 08, 2017 11.20 11.43 11.15 11.20 2,159,653 +0.02(+0.15%)
May 05, 2017 11.12 11.23 10.92 11.19 3,133,303 +0.12(+1.11%)
May 04, 2017 11.46 11.54 11.05 11.06 2,769,836 -0.38(-3.29%)
May 03, 2017 11.35 11.50 11.28 11.44 1,795,553 +0.06(+0.50%)
May 02, 2017 11.25 11.41 11.24 11.38 2,519,752 +0.14(+1.24%)
May 01, 2017 11.36 11.36 11.11 11.24 2,318,278 -0.07(-0.58%)
Apr 28, 2017 11.42 11.42 11.26 11.31 2,787,374 -0.13(-1.14%)
Apr 27, 2017 11.68 11.76 11.40 11.44 3,581,515 -0.22(-1.89%)
Apr 26, 2017 11.37 11.76 11.34 11.66 3,896,824 +0.32(+2.81%)
Apr 25, 2017 11.40 11.46 11.15 11.34 2,638,691 +0.01(+0.07%)
Apr 24, 2017 11.81 11.81 11.33 11.33 3,978,492 -0.29(-2.53%)
Apr 21, 2017 11.73 11.73 11.49 11.63 2,363,995 -0.12(-1.04%)
Apr 20, 2017 11.33 11.76 11.29 11.75 4,102,059 +0.57(+5.12%)
Apr 19, 2017 11.09 11.33 11.06 11.18 2,660,740 +0.14(+1.26%)
Apr 18, 2017 10.92 11.06 10.81 11.04 2,019,037 +0.11(+0.97%)
Apr 17, 2017 10.81 10.96 10.70 10.93 1,504,424 +0.16(+1.44%)
Apr 13, 2017 11.03 11.06 10.73 10.78 2,888,901 -0.25(-2.23%)
Apr 12, 2017 11.05 11.13 10.96 11.02 2,928,733 -0.04(-0.37%)
Apr 11, 2017 11.00 11.10 10.88 11.06 2,047,512 +0.07(+0.60%)
Apr 10, 2017 10.88 11.14 10.86 11.00 2,367,574 +0.18(+1.66%)
Apr 07, 2017 10.81 10.94 10.74 10.82 2,725,102 -0.02(-0.15%)
Apr 06, 2017 10.56 11.02 10.56 10.83 3,542,280 +0.31(+2.95%)
Apr 05, 2017 10.87 10.88 10.48 10.52 4,585,566 -0.25(-2.28%)
Apr 04, 2017 11.24 11.28 10.75 10.77 5,447,522 -0.56(-4.91%)
Apr 03, 2017 11.62 11.65 11.26 11.33 2,207,719 -0.29(-2.54%)
Mar 31, 2017 11.85 11.89 11.61 11.62 1,735,319 -0.23(-1.93%)
Mar 30, 2017 11.72 11.92 11.70 11.85 2,809,300 +0.06(+0.49%)
Mar 29, 2017 11.46 11.95 11.42 11.79 2,920,725 +0.30(+2.64%)
Mar 28, 2017 11.37 11.53 11.33 11.49 2,275,236 +0.06(+0.50%)
Mar 27, 2017 11.37 11.64 11.25 11.43 3,432,412 -0.08(-0.71%)
Mar 24, 2017 11.46 11.59 11.34 11.51 1,964,286 +0.07(+0.57%)
Mar 23, 2017 11.41 11.64 11.34 11.45 3,329,041 +0.07(+0.65%)
Mar 22, 2017 11.08 11.40 10.88 11.37 3,502,852 +0.28(+2.51%)
Mar 21, 2017 11.54 11.56 10.88 11.10 3,221,801 -0.39(-3.42%)
Mar 20, 2017 11.65 11.69 11.46 11.49 1,694,155 -0.17(-1.47%)
Mar 17, 2017 11.65 11.71 11.47 11.66 4,126,846 +0.11(+0.99%)
Mar 16, 2017 11.41 11.62 11.36 11.55 2,049,454 +0.25(+2.25%)
Mar 15, 2017 11.28 11.37 11.14 11.29 2,697,492 +0.06(+0.51%)
Mar 14, 2017 11.13 11.29 11.02 11.24 2,534,638 +0.11(+1.03%)
Mar 13, 2017 11.28 11.38 11.04 11.12 2,558,216 -0.24(-2.09%)
Mar 10, 2017 11.15 11.39 11.06 11.36 2,796,393 +0.27(+2.44%)
Mar 09, 2017 11.15 11.23 10.97 11.09 3,146,875 -0.12(-1.08%)
Mar 08, 2017 11.06 11.35 11.03 11.21 3,240,753 +0.00(+0.00%)
Mar 07, 2017 11.26 11.34 11.14 11.21 3,901,806 -0.10(-0.86%)
Mar 06, 2017 11.36 11.40 11.19 11.31 2,425,751 -0.12(-1.07%)
Mar 03, 2017 11.80 11.85 11.28 11.43 3,036,164 -0.33(-2.77%)
Mar 02, 2017 11.59 11.86 11.56 11.75 2,870,876 +0.19(+1.62%)
Mar 01, 2017 11.99 12.06 11.38 11.57 4,554,046 -0.21(-1.80%)
Feb 28, 2017 11.96 12.01 11.65 11.78 3,568,428 -0.28(-2.36%)
Feb 27, 2017 11.94 12.07 11.76 12.06 4,655,011 +0.07(+0.54%)
Feb 24, 2017 11.72 12.20 11.66 12.00 3,152,381 +0.24(+2.08%)
Feb 23, 2017 12.17 12.27 11.74 11.75 4,742,833 -0.41(-3.41%)
Feb 22, 2017 12.14 12.61 11.95 12.17 7,868,223 +0.54(+4.69%)
Feb 21, 2017 11.48 11.68 11.43 11.62 4,490,408 +0.22(+1.93%)
Feb 17, 2017 11.40 11.40 11.40 0 +0.21(+1.89%)
Feb 16, 2017 11.44 11.55 11.14 11.19 2,590,043 -0.32(-2.76%)
Feb 15, 2017 11.44 11.57 11.39 11.51 2,155,811 -0.01(-0.07%)
Feb 14, 2017 11.30 11.62 11.30 11.52 2,047,865 +0.14(+1.22%)
Feb 13, 2017 11.66 11.71 11.35 11.38 1,657,323 -0.21(-1.82%)
Feb 10, 2017 11.48 11.62 11.35 11.59 1,911,784 +0.21(+1.86%)
Feb 09, 2017 11.06 11.50 11.00 11.38 3,408,213 +0.33(+3.02%)
Feb 08, 2017 10.71 11.12 10.61 11.05 3,266,915 +0.26(+2.41%)
Feb 07, 2017 10.88 10.94 10.74 10.79 2,031,389 -0.04(-0.38%)
Feb 06, 2017 10.84 11.05 10.77 10.83 1,468,019 -0.04(-0.37%)
Feb 03, 2017 11.10 11.22 10.83 10.87 2,063,686 -0.10(-0.89%)
Feb 02, 2017 10.89 11.15 10.81 10.96 2,442,408 -0.01(-0.07%)
Feb 01, 2017 11.06 11.18 10.90 10.97 5,881,715 +0.00(+0.00%)
Jan 31, 2017 10.39 11.01 10.30 10.97 3,450,058 +0.46(+4.33%)
Jan 30, 2017 10.32 10.53 10.13 10.52 3,187,363 +0.19(+1.81%)
Jan 27, 2017 10.81 10.85 10.29 10.33 3,801,798 -0.48(-4.44%)
Jan 26, 2017 11.12 11.18 10.81 10.81 2,197,649 -0.32(-2.85%)
Jan 25, 2017 11.10 11.19 11.00 11.13 3,183,364 +0.15(+1.33%)
Jan 24, 2017 10.68 10.99 10.68 10.98 1,794,567 +0.28(+2.66%)
Jan 23, 2017 10.64 10.75 10.53 10.70 1,509,002 -0.05(-0.45%)
Jan 20, 2017 10.61 10.77 10.56 10.75 2,040,812 +0.14(+1.30%)
Jan 19, 2017 10.92 11.01 10.55 10.61 2,497,311 -0.33(-3.05%)
Jan 18, 2017 10.94 11.06 10.77 10.94 2,171,006 -0.04(-0.37%)
Jan 17, 2017 11.04 11.47 10.88 10.98 3,469,805 -0.06(-0.52%)
Jan 13, 2017 11.04 11.04 11.04 0 +0.15(+1.42%)
Jan 12, 2017 11.14 11.14 10.85 10.88 4,845,615 -0.31(-2.76%)
Jan 11, 2017 11.36 11.36 11.05 11.19 2,933,141 -0.21(-1.85%)
Jan 10, 2017 11.27 11.63 11.25 11.40 2,354,035 +0.06(+0.50%)
Jan 09, 2017 11.27 11.44 11.27 11.35 1,934,682 -0.06(-0.50%)
Jan 06, 2017 11.62 11.62 11.21 11.40 2,839,636 +0.04(+0.36%)
Jan 05, 2017 11.69 11.69 11.18 11.36 3,813,287 -0.64(-5.35%)
Jan 04, 2017 11.93 12.23 11.87 12.01 3,276,797 +0.20(+1.65%)
Jan 03, 2017 11.82 11.98 11.66 11.81 1,990,553 +0.11(+0.90%)
Dec 30, 2016 11.70 11.70 11.70 0 -0.16(-1.37%)
Dec 29, 2016 11.96 12.09 11.73 11.87 1,342,130 -0.07(-0.61%)
Dec 28, 2016 12.05 12.10 11.84 11.94 1,660,458 -0.03(-0.27%)
Dec 27, 2016 11.97 12.11 11.84 11.97 1,891,425 +0.08(+0.68%)
Dec 23, 2016 11.89 11.89 11.89 0 -0.19(-1.55%)
Dec 22, 2016 12.79 12.79 12.04 12.08 2,846,915 -0.67(-5.23%)
Dec 21, 2016 12.79 12.87 12.67 12.75 1,407,650 -0.15(-1.20%)
Dec 20, 2016 12.93 13.11 12.85 12.90 2,745,299 +0.11(+0.83%)
Dec 19, 2016 12.96 13.04 12.75 12.79 3,034,899 -0.06(-0.51%)
Dec 16, 2016 13.18 13.23 12.80 12.86 5,553,229 -0.27(-2.04%)
Dec 15, 2016 13.27 13.36 13.03 13.13 2,196,195 -0.12(-0.92%)
Dec 14, 2016 13.53 13.58 13.19 13.25 3,004,507 -0.33(-2.40%)
Dec 13, 2016 13.61 13.71 13.31 13.58 3,305,876 +0.19(+1.40%)
Dec 12, 2016 13.46 13.57 13.23 13.39 4,153,046 -0.20(-1.44%)
Dec 09, 2016 13.41 13.62 13.32 13.58 2,803,559 +0.12(+0.91%)
Dec 08, 2016 13.19 13.51 13.06 13.46 3,003,924 +0.34(+2.60%)
Dec 07, 2016 12.87 13.16 12.80 13.12 2,235,003 +0.28(+2.15%)
Dec 06, 2016 12.81 12.92 12.53 12.84 1,857,479 +0.11(+0.89%)
Dec 05, 2016 12.63 12.87 12.58 12.73 2,576,629 +0.20(+1.62%)
Dec 02, 2016 12.47 12.84 12.39 12.53 2,854,233 +0.07(+0.52%)
Dec 01, 2016 12.30 12.71 12.26 12.46 2,400,208 +0.07(+0.59%)
Nov 30, 2016 12.32 12.52 12.15 12.39 3,576,470 +0.05(+0.39%)
Nov 29, 2016 12.47 12.61 12.12 12.34 2,784,389 -0.06(-0.52%)
Nov 28, 2016 12.53 12.57 12.25 12.40 2,760,676 -0.16(-1.29%)
Nov 25, 2016 12.71 12.78 12.57 12.57 1,323,501 -0.04(-0.32%)
Nov 23, 2016 12.61 12.61 12.61 0 -0.22(-1.70%)
Nov 22, 2016 11.63 13.00 11.60 12.83 11,559,247 +1.51(+13.29%)
Nov 21, 2016 11.63 11.72 11.26 11.32 5,436,780 -0.25(-2.17%)
Nov 18, 2016 11.56 11.81 11.40 11.57 3,699,348 -0.13(-1.11%)
Nov 17, 2016 11.61 11.84 11.53 11.70 4,505,974 +0.01(+0.07%)
Nov 16, 2016 11.41 11.81 11.41 11.69 2,290,672 +0.03(+0.28%)
Nov 15, 2016 11.82 11.98 11.45 11.66 3,909,965 -0.31(-2.57%)
Nov 14, 2016 11.33 12.19 11.32 11.97 7,177,562 +0.88(+7.96%)
Nov 11, 2016 10.66 11.13 10.54 11.09 3,000,056 +0.41(+3.87%)
Nov 10, 2016 10.28 10.80 10.25 10.67 4,465,726 +0.60(+5.94%)
Nov 09, 2016 9.354 10.11 9.022 10.07 4,105,278 +0.49(+5.06%)
Nov 08, 2016 9.467 9.694 9.346 9.588 2,180,326 +0.12(+1.28%)
Nov 07, 2016 9.354 9.597 9.313 9.467 2,724,561 +0.29(+3.17%)
Nov 04, 2016 9.143 9.362 9.127 9.176 1,888,804 +0.05(+0.53%)
Nov 03, 2016 9.289 9.321 9.119 9.127 2,368,999 -0.13(-1.40%)
Nov 02, 2016 9.208 9.386 9.208 9.257 2,444,958 -0.02(-0.26%)
Nov 01, 2016 9.362 9.516 9.220 9.281 2,946,324 -0.16(-1.71%)
Oct 31, 2016 9.491 9.564 9.410 9.443 2,011,362 -0.05(-0.51%)
Oct 28, 2016 9.491 9.637 9.370 9.491 1,895,679 -0.01(-0.09%)
Oct 27, 2016 9.694 9.718 9.435 9.499 1,613,374 -0.19(-2.00%)
Oct 26, 2016 9.710 9.872 9.686 9.694 1,170,412 -0.07(-0.75%)
Oct 25, 2016 9.702 9.791 9.629 9.766 1,495,785 -0.05(-0.49%)
Oct 24, 2016 9.799 9.944 9.718 9.815 1,230,070 +0.14(+1.42%)
Oct 21, 2016 9.548 9.722 9.532 9.677 1,761,581 +0.06(+0.59%)
Oct 20, 2016 9.677 9.746 9.605 9.621 2,058,878 -0.11(-1.16%)
Oct 19, 2016 9.686 9.771 9.572 9.734 1,703,748 +0.09(+0.92%)
Oct 18, 2016 9.799 9.807 9.597 9.645 1,984,204 -0.06(-0.67%)
Oct 17, 2016 9.847 9.944 9.702 9.710 2,211,000 -0.16(-1.64%)
Oct 14, 2016 9.831 9.989 9.791 9.872 1,569,647 +0.05(+0.49%)
Oct 13, 2016 9.969 10.04 9.795 9.823 1,756,486 -0.21(-2.10%)
Oct 12, 2016 9.936 10.17 9.888 10.03 1,285,285 +0.13(+1.31%)
Oct 11, 2016 10.08 10.15 9.847 9.904 1,696,301 -0.18(-1.77%)
Oct 10, 2016 10.04 10.23 10.03 10.08 1,412,743 +0.04(+0.40%)
Oct 07, 2016 9.985 10.19 9.920 10.04 1,909,459 +0.17(+1.72%)
Oct 06, 2016 9.847 9.892 9.702 9.872 2,070,799 +0.00(+0.00%)
Oct 05, 2016 9.661 10.02 9.653 9.872 2,574,017 +0.25(+2.61%)
Oct 04, 2016 9.524 9.682 9.499 9.621 1,510,026 +0.13(+1.36%)
Oct 03, 2016 9.613 9.629 9.475 9.491 1,699,452 -0.14(-1.43%)
Sep 30, 2016 9.766 9.783 9.588 9.629 2,511,081 -0.04(-0.42%)
Sep 29, 2016 9.750 10.01 9.649 9.669 3,848,626 -0.06(-0.66%)
Sep 28, 2016 9.888 9.936 9.637 9.734 2,268,277 -0.19(-1.96%)
Sep 27, 2016 9.969 10.07 9.928 9.928 1,441,121 -0.01(-0.08%)
Sep 26, 2016 10.06 10.20 9.936 9.936 1,899,157 -0.21(-2.07%)
Sep 23, 2016 9.904 10.17 9.904 10.15 2,522,308 +0.19(+1.87%)
Sep 22, 2016 9.807 9.985 9.775 9.961 1,846,210 +0.19(+1.99%)
Sep 21, 2016 9.766 9.791 9.637 9.766 1,578,521 +0.07(+0.75%)
Sep 20, 2016 9.855 9.928 9.677 9.694 2,313,937 -0.30(-3.00%)
Sep 19, 2016 10.05 10.18 9.969 9.993 2,318,156 -0.04(-0.40%)
Sep 16, 2016 9.936 10.07 9.839 10.03 4,468,037 +0.09(+0.89%)
Sep 15, 2016 9.766 9.981 9.718 9.944 2,389,848 +0.11(+1.15%)
Sep 14, 2016 9.912 9.989 9.758 9.831 1,854,149 -0.06(-0.57%)
Sep 13, 2016 10.03 10.15 9.783 9.888 2,284,443 -0.25(-2.47%)
Sep 12, 2016 9.928 10.15 9.904 10.14 2,190,646 +0.12(+1.21%)
Sep 09, 2016 10.11 10.17 10.01 10.02 1,964,932 -0.16(-1.59%)
Sep 08, 2016 10.08 10.24 10.08 10.18 1,823,589 +0.05(+0.48%)
Sep 07, 2016 10.12 10.16 9.962 10.13 2,185,033 +0.02(+0.24%)
Sep 06, 2016 10.15 10.19 10.03 10.11 3,295,485 -0.05(-0.47%)
Sep 02, 2016 9.946 10.15 10.15 10.15 2,905,660 +0.23(+2.27%)
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.