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

Designer Brands Inc (NY: DBI )

7.600 -0.270 (-3.43%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 7, 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, 2024 8.716 8.903 8.401 8.440 1,464,107 -0.31(-3.49%)
Jan 30, 2024 8.539 8.805 8.470 8.746 1,101,869 +0.16(+1.83%)
Jan 29, 2024 8.529 8.647 8.386 8.588 944,369 +0.06(+0.69%)
Jan 26, 2024 8.421 8.561 8.421 8.529 727,151 +0.09(+1.05%)
Jan 25, 2024 8.372 8.470 8.283 8.440 1,123,959 +0.25(+3.00%)
Jan 24, 2024 8.490 8.490 8.130 8.194 771,962 -0.13(-1.54%)
Jan 23, 2024 8.578 8.657 8.175 8.322 1,075,199 -0.06(-0.71%)
Jan 22, 2024 8.145 8.396 8.111 8.381 1,328,468 +0.28(+3.40%)
Jan 19, 2024 8.175 8.243 7.894 8.106 1,766,848 -0.03(-0.36%)
Jan 18, 2024 8.204 8.263 7.987 8.135 1,816,189 +0.02(+0.24%)
Jan 17, 2024 8.165 8.165 7.997 8.115 1,131,106 -0.18(-2.14%)
Jan 16, 2024 8.411 8.500 8.125 8.293 1,282,606 -0.26(-3.00%)
Jan 12, 2024 8.746 8.834 8.490 8.549 940,020 -0.11(-1.25%)
Jan 11, 2024 8.736 8.854 8.539 8.657 1,011,786 -0.19(-2.12%)
Jan 10, 2024 8.618 8.893 8.594 8.844 1,574,149 +0.20(+2.28%)
Jan 09, 2024 8.667 8.746 8.529 8.647 1,454,872 -0.13(-1.46%)
Jan 08, 2024 8.372 8.825 8.362 8.775 1,488,036 +0.40(+4.82%)
Jan 05, 2024 8.352 8.534 8.243 8.372 1,282,102 -0.02(-0.23%)
Jan 04, 2024 8.490 8.568 8.332 8.391 1,106,066 -0.10(-1.16%)
Jan 03, 2024 8.716 8.884 8.391 8.490 1,761,688 -0.37(-4.22%)
Jan 02, 2024 8.697 9.105 8.568 8.864 1,326,527 +0.15(+1.69%)
Dec 29, 2023 9.051 9.150 8.706 8.716 1,369,989 -0.39(-4.32%)
Dec 28, 2023 9.081 9.159 9.002 9.110 895,422 -0.02(-0.22%)
Dec 27, 2023 9.061 9.179 8.953 9.130 885,251 +0.06(+0.65%)
Dec 26, 2023 8.687 9.125 8.677 9.071 1,066,332 +0.40(+4.66%)
Dec 22, 2023 8.480 8.790 8.440 8.667 1,041,548 -0.06(-0.68%)
Dec 21, 2023 8.637 8.736 8.509 8.726 1,318,683 +0.28(+3.26%)
Dec 20, 2023 8.815 8.884 8.450 8.450 1,504,089 -0.39(-4.45%)
Dec 19, 2023 8.805 8.879 8.677 8.844 1,606,967 +0.13(+1.47%)
Dec 18, 2023 8.706 8.893 8.480 8.716 1,938,418 -0.01(-0.11%)
Dec 15, 2023 8.864 8.864 8.460 8.726 11,159,409 -0.07(-0.78%)
Dec 14, 2023 9.061 9.159 8.470 8.795 2,102,191 +0.03(+0.34%)
Dec 13, 2023 8.263 8.761 8.184 8.765 2,574,337 +0.47(+5.70%)
Dec 12, 2023 8.411 8.490 8.293 8.293 1,716,967 -0.24(-2.77%)
Dec 11, 2023 8.273 8.583 8.150 8.529 2,417,242 +0.33(+3.96%)
Dec 08, 2023 8.637 8.637 8.185 8.204 2,213,958 -0.42(-4.91%)
Dec 07, 2023 8.293 8.667 8.096 8.628 3,013,169 +0.30(+3.55%)
Dec 06, 2023 8.401 8.726 8.106 8.332 3,457,700 -0.08(-0.94%)
Dec 05, 2023 8.529 8.834 8.253 8.411 10,558,437 -4.21(-33.33%)
Dec 04, 2023 12.11 12.64 12.03 12.62 3,720,680 +0.35(+2.89%)
Dec 01, 2023 11.42 12.28 11.31 12.26 2,527,898 +0.80(+6.96%)
Nov 30, 2023 11.56 11.86 11.36 11.46 1,887,113 -0.01(-0.09%)
Nov 29, 2023 11.16 11.52 11.08 11.47 1,906,608 +0.65(+6.01%)
Nov 28, 2023 10.51 10.89 10.27 10.82 1,586,827 +0.27(+2.60%)
Nov 27, 2023 10.53 10.77 10.47 10.55 1,167,159 +0.01(+0.09%)
Nov 24, 2023 10.38 10.58 10.28 10.54 510,914 +0.12(+1.13%)
Nov 22, 2023 10.62 10.62 10.39 10.42 733,561 -0.04(-0.37%)
Nov 21, 2023 10.29 10.62 10.20 10.46 1,234,734 +0.12(+1.14%)
Nov 20, 2023 10.17 10.47 10.01 10.34 1,100,548 +0.11(+1.05%)
Nov 17, 2023 9.941 10.39 9.726 10.24 1,493,030 +0.50(+5.14%)
Nov 16, 2023 10.51 10.51 9.613 9.736 1,316,866 -0.98(-9.15%)
Nov 15, 2023 10.35 10.82 10.35 10.72 1,071,823 +0.44(+4.29%)
Nov 14, 2023 10.22 10.43 10.16 10.27 1,062,825 +0.55(+5.64%)
Nov 13, 2023 9.687 9.932 9.589 9.726 822,107 -0.03(-0.30%)
Nov 10, 2023 10.00 10.00 9.667 9.755 1,435,482 -0.17(-1.68%)
Nov 09, 2023 10.27 10.27 9.863 9.922 997,948 -0.24(-2.32%)
Nov 08, 2023 10.54 10.62 10.10 10.16 980,368 -0.39(-3.72%)
Nov 07, 2023 10.49 10.72 10.36 10.55 947,171 -0.04(-0.37%)
Nov 06, 2023 10.53 10.66 10.30 10.59 1,153,432 -0.05(-0.46%)
Nov 03, 2023 10.19 10.81 10.19 10.64 1,579,063 +0.75(+7.53%)
Nov 02, 2023 9.265 9.902 9.093 9.892 2,488,490 +0.85(+9.44%)
Nov 01, 2023 9.912 10.01 8.981 9.040 2,573,107 -0.87(-8.80%)
Oct 31, 2023 10.29 10.29 9.829 9.912 1,975,694 -0.43(-4.17%)
Oct 30, 2023 10.46 10.55 10.13 10.34 1,427,098 +0.07(+0.67%)
Oct 27, 2023 10.56 10.64 10.20 10.27 1,883,363 -0.36(-3.41%)
Oct 26, 2023 10.76 11.03 10.57 10.64 1,462,851 -0.11(-1.00%)
Oct 25, 2023 10.94 11.08 10.68 10.75 1,372,306 -0.30(-2.75%)
Oct 24, 2023 10.75 11.14 10.67 11.05 1,558,689 +0.44(+4.16%)
Oct 23, 2023 10.95 10.98 10.54 10.61 1,888,555 -0.35(-3.22%)
Oct 20, 2023 11.52 11.58 10.95 10.96 1,895,930 -0.58(-5.01%)
Oct 19, 2023 11.82 11.92 11.45 11.54 1,525,767 -0.32(-2.73%)
Oct 18, 2023 12.02 12.03 11.69 11.86 1,028,380 -0.36(-2.97%)
Oct 17, 2023 11.86 12.59 11.86 12.23 1,244,537 +0.27(+2.30%)
Oct 16, 2023 11.65 12.06 11.65 11.95 1,121,680 +0.44(+3.83%)
Oct 13, 2023 11.59 11.83 11.35 11.51 1,153,867 -0.06(-0.51%)
Oct 12, 2023 12.47 12.47 11.38 11.57 1,929,789 -0.89(-7.16%)
Oct 11, 2023 12.39 12.48 12.08 12.46 908,673 -0.02(-0.16%)
Oct 10, 2023 11.96 12.54 11.96 12.48 1,394,024 +0.57(+4.77%)
Oct 09, 2023 11.53 12.06 11.50 11.91 1,128,927 +0.21(+1.76%)
Oct 06, 2023 11.61 11.90 11.40 11.71 1,325,445 -0.04(-0.33%)
Oct 05, 2023 12.13 12.32 11.59 11.75 1,689,666 -0.61(-4.92%)
Oct 04, 2023 12.35 12.66 12.06 12.35 1,134,416 -0.03(-0.24%)
Oct 03, 2023 12.86 12.90 12.18 12.38 1,878,919 -0.16(-1.25%)
Oct 02, 2023 12.31 12.60 12.24 12.54 1,088,390 +0.18(+1.43%)
Sep 29, 2023 12.48 12.77 12.33 12.36 1,106,190 +0.00(+0.00%)
Sep 28, 2023 11.87 12.56 11.81 12.36 1,410,083 +0.56(+4.71%)
Sep 27, 2023 11.77 11.94 11.52 11.81 1,165,899 +0.10(+0.83%)
Sep 26, 2023 11.77 12.01 11.62 11.71 1,240,560 -0.05(-0.42%)
Sep 25, 2023 12.07 11.91 11.67 11.76 1,510,939 -0.60(-4.82%)
Sep 22, 2023 12.13 12.68 12.07 12.35 1,949,212 +0.29(+2.43%)
Sep 21, 2023 11.82 12.19 11.67 12.06 1,257,914 +0.10(+0.82%)
Sep 20, 2023 12.00 12.22 11.90 11.96 1,430,733 +0.04(+0.33%)
Sep 19, 2023 11.67 12.01 11.55 11.92 1,327,481 +0.26(+2.26%)
Sep 18, 2023 11.69 11.76 11.38 11.66 1,566,198 -0.11(-0.91%)
Sep 15, 2023 11.79 11.85 11.47 11.77 3,306,414 -0.14(-1.15%)
Sep 14, 2023 11.46 12.02 11.46 11.90 1,625,385 +0.47(+4.10%)
Sep 13, 2023 11.80 11.84 11.39 11.44 1,817,116 -0.36(-3.06%)
Sep 12, 2023 11.91 12.13 11.75 11.80 1,686,068 -0.20(-1.63%)
Sep 11, 2023 11.87 12.23 11.70 11.99 1,930,483 +0.26(+2.25%)
Sep 08, 2023 12.45 12.45 11.28 11.73 3,964,925 -0.63(-5.13%)
Sep 07, 2023 13.03 13.12 11.49 12.36 7,233,147 +2.23(+21.96%)
Sep 06, 2023 10.39 10.55 10.11 10.14 1,875,170 -0.22(-2.17%)
Sep 05, 2023 10.68 10.80 10.31 10.36 1,959,531 -0.55(-5.01%)
Sep 01, 2023 10.32 10.95 10.30 10.91 1,496,595 +0.64(+6.28%)
Aug 31, 2023 10.13 10.35 10.06 10.26 1,224,163 +0.18(+1.74%)
Aug 30, 2023 10.22 10.37 10.07 10.09 1,305,156 -0.13(-1.24%)
Aug 29, 2023 9.717 10.24 9.590 10.21 1,477,367 +0.32(+3.26%)
Aug 28, 2023 9.707 9.941 9.658 9.892 991,129 +0.21(+2.12%)
Aug 25, 2023 9.746 9.922 9.409 9.687 1,586,068 +0.01(+0.10%)
Aug 24, 2023 9.805 10.06 9.648 9.678 1,751,893 -0.19(-1.88%)
Aug 23, 2023 9.453 9.971 9.316 9.863 1,831,109 +0.10(+1.00%)
Aug 22, 2023 9.473 9.858 9.414 9.766 1,685,758 +0.11(+1.11%)
Aug 21, 2023 10.40 10.46 9.521 9.658 2,007,039 -0.71(-6.87%)
Aug 18, 2023 9.941 10.44 9.845 10.37 1,180,965 +0.36(+3.61%)
Aug 17, 2023 10.08 10.35 9.975 10.01 1,219,961 -0.05(-0.49%)
Aug 16, 2023 10.22 10.46 10.04 10.06 1,358,752 -0.10(-0.96%)
Aug 15, 2023 10.24 10.42 10.02 10.16 1,654,479 -0.21(-2.07%)
Aug 14, 2023 9.746 10.40 9.570 10.37 1,947,588 +0.49(+4.94%)
Aug 11, 2023 9.541 9.927 9.541 9.883 1,107,997 +0.24(+2.53%)
Aug 10, 2023 9.736 10.01 9.619 9.639 1,150,139 +0.01(+0.10%)
Aug 09, 2023 9.883 9.883 9.619 9.629 1,261,372 -0.24(-2.47%)
Aug 08, 2023 9.795 9.873 9.560 9.873 857,154 +0.02(+0.20%)
Aug 07, 2023 10.04 10.13 9.824 9.853 1,005,029 -0.21(-2.13%)
Aug 04, 2023 10.02 10.18 9.726 10.07 1,248,017 +0.15(+1.48%)
Aug 03, 2023 9.668 10.03 9.580 9.922 1,281,265 +0.30(+3.15%)
Aug 02, 2023 9.433 9.717 9.355 9.619 1,176,226 +0.04(+0.41%)
Aug 01, 2023 9.590 9.639 9.526 9.580 1,067,857 -0.14(-1.41%)
Jul 31, 2023 9.824 9.892 9.648 9.717 1,751,566 -0.04(-0.40%)
Jul 28, 2023 9.902 10.04 9.756 9.756 1,380,674 -0.06(-0.60%)
Jul 27, 2023 9.844 10.12 9.795 9.814 1,638,161 -0.04(-0.40%)
Jul 26, 2023 9.385 9.863 9.385 9.853 1,394,473 +0.46(+4.89%)
Jul 25, 2023 9.336 9.546 9.238 9.394 1,741,609 +0.02(+0.21%)
Jul 24, 2023 9.150 9.433 9.150 9.375 1,777,215 +0.22(+2.45%)
Jul 21, 2023 9.394 9.424 9.062 9.150 959,260 -0.18(-1.88%)
Jul 20, 2023 9.316 9.390 9.150 9.326 1,147,131 -0.04(-0.42%)
Jul 19, 2023 9.766 9.790 9.355 9.365 1,639,479 -0.32(-3.33%)
Jul 18, 2023 9.414 9.687 9.243 9.687 1,337,355 +0.28(+3.01%)
Jul 17, 2023 9.267 9.487 9.101 9.404 1,558,359 +0.02(+0.21%)
Jul 14, 2023 9.443 9.531 9.189 9.385 1,497,872 -0.16(-1.64%)
Jul 13, 2023 10.36 10.38 9.316 9.541 2,336,410 -0.92(-8.78%)
Jul 12, 2023 10.68 10.72 10.42 10.46 1,951,052 +0.08(+0.75%)
Jul 11, 2023 10.47 10.64 10.22 10.38 1,646,449 +0.04(+0.38%)
Jul 10, 2023 9.844 10.36 9.775 10.34 1,918,954 +0.41(+4.13%)
Jul 07, 2023 9.736 10.21 9.668 9.932 2,155,090 +0.24(+2.52%)
Jul 06, 2023 9.766 9.941 9.643 9.687 2,006,281 -0.21(-2.17%)
Jul 05, 2023 10.06 10.06 9.746 9.902 1,448,591 -0.25(-2.50%)
Jul 03, 2023 9.814 10.18 9.814 10.16 813,040 +0.29(+2.97%)
Jun 30, 2023 9.941 10.03 9.687 9.863 2,128,214 -0.02(-0.20%)
Jun 29, 2023 9.502 10.03 9.414 9.883 1,549,777 +0.38(+4.01%)
Jun 28, 2023 9.551 9.648 9.326 9.502 1,809,207 -0.17(-1.72%)
Jun 27, 2023 9.385 9.770 9.385 9.668 2,230,687 +0.26(+2.80%)
Jun 26, 2023 9.297 9.687 9.297 9.404 2,295,125 +0.16(+1.69%)
Jun 23, 2023 8.927 9.306 8.830 9.248 3,864,547 +0.15(+1.60%)
Jun 22, 2023 8.937 9.136 8.869 9.102 1,876,917 +0.09(+0.97%)
Jun 21, 2023 8.733 9.151 8.636 9.015 1,646,396 +0.24(+2.77%)
Jun 20, 2023 8.714 8.859 8.587 8.772 2,106,829 -0.10(-1.10%)
Jun 16, 2023 8.889 8.981 8.617 8.869 5,255,522 +0.07(+0.77%)
Jun 15, 2023 8.529 8.855 8.364 8.801 2,079,012 +0.27(+3.19%)
Jun 14, 2023 9.229 9.326 8.490 8.529 2,291,274 -0.72(-7.77%)
Jun 13, 2023 8.976 9.335 8.874 9.248 3,128,880 +0.32(+3.59%)
Jun 12, 2023 8.374 9.127 8.374 8.927 3,701,456 +0.57(+6.86%)
Jun 09, 2023 8.306 8.500 8.199 8.354 3,967,918 -0.05(-0.58%)
Jun 08, 2023 7.577 8.694 7.519 8.403 9,647,043 +1.40(+19.97%)
Jun 07, 2023 6.713 7.043 6.547 7.004 3,442,797 +0.43(+6.50%)
Jun 06, 2023 6.120 6.751 6.120 6.577 2,402,595 +0.33(+5.29%)
Jun 05, 2023 6.547 6.615 6.207 6.246 2,892,716 -0.40(-5.99%)
Jun 02, 2023 6.363 6.693 6.295 6.645 2,146,924 +0.45(+7.21%)
Jun 01, 2023 6.071 6.324 5.965 6.198 1,968,035 +0.11(+1.75%)
May 31, 2023 6.246 6.373 6.062 6.091 2,170,237 -0.24(-3.83%)
May 30, 2023 6.460 6.494 6.256 6.334 1,552,125 -0.11(-1.66%)
May 26, 2023 6.509 6.654 6.402 6.441 1,704,207 -0.11(-1.63%)
May 25, 2023 6.917 6.955 6.455 6.547 3,334,679 -0.49(-6.91%)
May 24, 2023 7.189 7.247 6.790 7.033 2,561,552 -0.13(-1.76%)
May 23, 2023 7.218 7.490 7.150 7.159 1,558,479 -0.05(-0.67%)
May 22, 2023 7.529 7.597 7.159 7.208 1,914,779 -0.24(-3.26%)
May 19, 2023 7.703 7.737 7.291 7.451 2,507,546 -0.34(-4.36%)
May 18, 2023 7.674 7.810 7.558 7.791 1,311,093 +0.05(+0.63%)
May 17, 2023 7.412 7.791 7.402 7.742 1,169,193 +0.37(+5.01%)
May 16, 2023 7.247 7.490 7.053 7.373 2,332,415 +0.05(+0.66%)
May 15, 2023 7.276 7.451 7.169 7.325 2,685,511 +0.09(+1.21%)
May 12, 2023 7.383 7.393 7.189 7.237 1,064,763 -0.12(-1.59%)
May 11, 2023 7.189 7.397 7.179 7.354 860,094 +0.10(+1.34%)
May 10, 2023 7.529 7.529 7.218 7.257 875,303 -0.07(-0.93%)
May 09, 2023 7.354 7.412 7.223 7.325 1,031,718 -0.10(-1.31%)
May 08, 2023 7.713 7.781 7.388 7.422 1,157,123 -0.18(-2.43%)
May 05, 2023 7.431 7.684 7.431 7.606 1,019,722 +0.37(+5.10%)
May 04, 2023 7.509 7.529 7.150 7.237 1,536,621 -0.37(-4.85%)
May 03, 2023 7.820 7.956 7.543 7.606 1,205,048 -0.20(-2.61%)
May 02, 2023 7.869 7.869 7.543 7.810 1,964,403 -0.11(-1.35%)
May 01, 2023 7.956 8.092 7.869 7.917 1,075,244 -0.04(-0.49%)
Apr 28, 2023 8.053 8.267 7.937 7.956 1,532,487 -0.11(-1.33%)
Apr 27, 2023 8.053 8.150 7.898 8.063 1,497,216 +0.00(+0.00%)
Apr 26, 2023 7.946 8.092 7.869 8.063 1,378,782 +0.14(+1.72%)
Apr 25, 2023 8.277 8.315 7.820 7.927 1,938,312 -0.43(-5.12%)
Apr 24, 2023 8.772 8.782 8.315 8.354 1,362,694 -0.43(-4.87%)
Apr 21, 2023 8.859 8.879 8.699 8.782 1,011,934 -0.06(-0.66%)
Apr 20, 2023 8.723 8.942 8.699 8.840 983,062 +0.02(+0.22%)
Apr 19, 2023 8.675 8.879 8.568 8.821 999,749 +0.05(+0.55%)
Apr 18, 2023 8.733 8.782 8.583 8.772 1,129,741 +0.05(+0.56%)
Apr 17, 2023 8.597 8.777 8.539 8.723 986,091 +0.09(+1.01%)
Apr 14, 2023 8.675 8.918 8.539 8.636 1,149,159 +0.12(+1.37%)
Apr 13, 2023 8.481 8.685 8.364 8.519 1,086,615 +0.11(+1.27%)
Apr 12, 2023 8.587 8.665 8.335 8.413 1,835,331 -0.10(-1.14%)
Apr 11, 2023 8.383 8.597 8.354 8.510 1,141,564 +0.19(+2.34%)
Apr 10, 2023 8.063 8.461 8.053 8.315 1,317,942 +0.20(+2.51%)
Apr 06, 2023 8.063 8.233 7.995 8.111 933,861 +0.01(+0.12%)
Apr 05, 2023 8.238 8.315 8.005 8.102 1,528,048 -0.23(-2.80%)
Apr 04, 2023 8.801 8.889 8.286 8.335 1,691,678 -0.38(-4.35%)
Apr 03, 2023 8.519 8.772 8.345 8.714 2,486,388 +0.22(+2.63%)
Mar 31, 2023 8.471 8.607 8.383 8.490 1,207,455 +0.12(+1.39%)
Mar 30, 2023 8.510 8.675 8.335 8.374 1,181,978 -0.05(-0.58%)
Mar 29, 2023 8.451 8.509 8.190 8.422 1,792,012 -0.02(-0.23%)
Mar 28, 2023 8.316 8.712 8.258 8.442 1,860,715 +0.08(+0.92%)
Mar 27, 2023 8.403 8.490 8.316 8.364 1,095,751 +0.11(+1.29%)
Mar 24, 2023 8.094 8.374 7.930 8.258 1,328,971 +0.03(+0.35%)
Mar 23, 2023 8.442 8.499 8.089 8.229 1,995,094 -0.15(-1.84%)
Mar 22, 2023 8.625 8.789 8.345 8.384 1,719,031 -0.35(-3.98%)
Mar 21, 2023 8.780 8.939 8.705 8.731 1,958,130 +0.12(+1.35%)
Mar 20, 2023 9.069 9.118 8.519 8.615 2,398,448 -0.32(-3.57%)
Mar 17, 2023 8.838 9.166 8.818 8.934 4,417,633 -0.07(-0.75%)
Mar 16, 2023 8.374 9.356 8.326 9.002 5,374,911 +1.00(+12.56%)
Mar 15, 2023 7.707 8.094 7.679 7.997 3,816,278 +0.05(+0.61%)
Mar 14, 2023 8.017 8.137 7.852 7.949 2,842,171 +0.21(+2.75%)
Mar 13, 2023 8.567 8.586 7.727 7.736 3,634,407 -0.99(-11.30%)
Mar 10, 2023 8.924 8.992 8.654 8.722 2,084,488 -0.27(-3.01%)
Mar 09, 2023 8.876 9.127 8.770 8.992 1,718,925 -0.07(-0.75%)
Mar 08, 2023 9.127 9.238 8.881 9.060 1,705,104 -0.05(-0.53%)
Mar 07, 2023 9.195 9.388 9.098 9.108 1,395,929 -0.05(-0.53%)
Mar 06, 2023 9.755 9.755 9.118 9.156 1,654,091 -0.58(-5.95%)
Mar 03, 2023 9.630 9.736 9.494 9.736 1,458,049 +0.12(+1.20%)
Mar 02, 2023 9.378 9.687 9.311 9.620 1,454,744 +0.20(+2.15%)
Mar 01, 2023 9.388 9.601 9.320 9.417 1,238,439 -0.04(-0.41%)
Feb 28, 2023 9.601 9.782 9.446 9.456 1,628,344 -0.10(-1.01%)
Feb 27, 2023 9.910 9.910 9.504 9.552 1,034,654 -0.18(-1.88%)
Feb 24, 2023 9.504 9.755 9.456 9.736 1,050,268 +0.03(+0.30%)
Feb 23, 2023 9.639 9.741 9.494 9.707 1,054,532 +0.13(+1.31%)
Feb 22, 2023 9.398 9.581 9.311 9.581 1,283,248 +0.23(+2.48%)
Feb 21, 2023 9.871 9.958 9.311 9.349 1,583,186 -0.69(-6.83%)
Feb 17, 2023 10.02 10.04 9.852 10.04 900,817 +0.08(+0.78%)
Feb 16, 2023 10.01 10.21 9.871 9.958 1,494,157 -0.19(-1.90%)
Feb 15, 2023 9.678 10.21 9.659 10.15 1,813,681 +0.32(+3.24%)
Feb 14, 2023 9.668 9.881 9.513 9.832 1,089,257 +0.13(+1.29%)
Feb 13, 2023 9.504 9.726 9.330 9.707 1,146,847 +0.17(+1.82%)
Feb 10, 2023 9.398 9.552 9.340 9.533 937,758 -0.03(-0.30%)
Feb 09, 2023 9.968 10.07 9.499 9.562 1,406,290 -0.24(-2.46%)
Feb 08, 2023 10.28 10.28 9.702 9.803 1,560,554 -0.50(-4.87%)
Feb 07, 2023 10.16 10.33 10.02 10.31 1,238,853 +0.05(+0.47%)
Feb 06, 2023 10.41 10.58 10.19 10.26 1,492,408 -0.31(-2.93%)
Feb 03, 2023 10.64 10.86 10.48 10.57 1,532,404 -0.20(-1.88%)
Feb 02, 2023 10.17 10.79 10.06 10.77 2,775,106 +0.71(+7.01%)
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.