SIGNET JEWELERS $69.37

down -0.54


19/6/2013 04:19 PM  |  NYSE : SIG  |  Industries : Retail Trade / Jewelry, Luggage, and Leather Goods Stores
Type:

SIG historical data

Date Open High Low Close Volume
6/18/2013 68.44 69.94 68.41 69.91 4180
6/17/2013 68.57 69.10 67.64 67.97 1808
6/14/2013 67.68 68.50 67.24 68.16 3775
6/13/2013 67.03 67.77 67.02 67.63 6227
6/12/2013 67.82 68.22 66.66 66.69 2106
6/11/2013 67.43 67.84 67.16 67.39 3748
6/10/2013 68.99 69.10 68.32 68.56 2932
6/7/2013 68.13 69.01 67.64 68.65 4246
6/6/2013 66.82 67.64 66.66 67.64 4687
6/5/2013 67.72 68.12 66.68 66.71 3970
6/4/2013 68.75 69.01 67.64 67.85 3600
6/3/2013 68.62 68.83 67.72 68.70 9569
5/31/2013 68.42 68.94 67.97 68.51 4929
5/30/2013 68.76 69.00 68.38 68.75 7222
5/29/2013 68.86 69.10 67.94 68.48 6804
5/28/2013 70.60 70.60 69.18 69.51 5352
5/24/2013 69.91 70.11 69.26 69.88 7120
5/23/2013 70.47 71.25 69.18 70.68 13350
5/22/2013 72.01 72.52 71.28 71.63 10172
5/21/2013 71.30 71.85 70.52 71.62 6878
5/20/2013 70.52 71.05 70.25 71.00 6590
5/17/2013 69.96 71.04 69.79 70.77 13800
5/16/2013 70.09 70.91 69.31 69.57 6362
5/15/2013 69.84 70.63 69.81 70.05 20873
5/14/2013 70.45 70.59 69.72 70.03 10881
5/13/2013 69.89 70.05 69.40 69.84 5082
5/10/2013 69.72 70.19 69.46 69.91 3432
5/9/2013 69.88 70.26 69.37 69.76 3679
5/8/2013 69.84 70.66 69.01 69.89 5210
5/7/2013 70.02 70.13 69.70 69.89 5358
5/6/2013 70.00 70.67 69.70 69.87 5886
5/3/2013 69.71 70.64 69.70 69.99 4830
5/2/2013 68.11 69.59 68.03 69.39 5781
5/1/2013 68.33 68.72 67.56 68.03 3898
4/30/2013 67.67 68.73 67.43 68.73 6193
4/29/2013 67.29 68.27 67.15 67.85 5596
4/26/2013 67.89 67.89 66.97 67.16 5798
4/25/2013 67.74 68.18 67.40 67.95 6333
4/24/2013 67.18 67.55 67.13 67.28 6278
4/23/2013 66.73 67.24 66.49 67.16 7437
4/22/2013 66.22 66.44 65.78 66.30 7858
4/19/2013 65.75 66.44 65.41 66.14 10119
4/18/2013 66.00 66.20 65.27 65.63 6953
4/17/2013 66.53 66.58 65.75 65.88 8657
4/16/2013 66.24 67.25 66.02 66.98 10334
4/15/2013 67.65 68.00 65.51 65.61 8097
4/12/2013 68.94 68.97 67.65 68.00 9421
4/11/2013 68.65 70.02 68.49 69.00 8309
4/10/2013 68.29 69.00 68.02 68.61 6324
4/9/2013 68.71 68.71 67.46 67.98 8869
4/8/2013 66.95 68.81 66.94 68.54 7372
4/5/2013 64.72 67.15 64.72 67.04 6446
4/4/2013 66.89 67.02 65.03 66.02 16357
4/3/2013 68.44 68.61 66.71 66.93 6732
4/2/2013 67.79 68.74 67.34 68.21 6465
4/1/2013 67.00 67.79 66.90 67.55 7122
3/28/2013 66.55 69.41 65.25 67.00 21737
3/27/2013 62.40 63.59 61.83 63.27 6867
3/26/2013 63.09 63.09 62.02 62.77 6380
3/25/2013 62.50 62.64 61.87 62.43 4190
3/22/2013 62.79 62.98 62.10 62.47 3855
3/21/2013 62.81 63.18 61.51 61.83 4395
3/20/2013 63.33 63.49 62.53 63.10 4003
3/19/2013 63.08 63.30 62.23 63.15 5317
3/18/2013 62.46 63.23 62.22 63.06 2346
3/15/2013 59.97 63.17 59.97 62.87 6328
3/14/2013 62.19 63.16 61.82 63.07 4040
3/13/2013 62.22 62.69 61.81 61.98 2318
3/12/2013 61.71 62.35 61.29 62.18 5339
3/11/2013 60.75 61.82 60.34 61.72 6391
3/8/2013 61.22 61.22 60.40 60.76 2485
3/7/2013 60.52 60.92 60.12 60.77 4726
3/6/2013 60.25 60.77 60.23 60.41 3814
3/5/2013 60.09 60.62 59.86 59.98 7129
3/4/2013 59.55 60.06 58.89 59.78 5890
3/1/2013 60.12 60.45 58.85 59.69 20202
2/28/2013 60.99 62.23 60.91 61.22 4714
2/27/2013 60.94 61.48 60.51 60.88 4506
2/26/2013 59.98 62.69 59.28 60.93 5926
2/25/2013 60.32 60.43 59.61 59.64 8393
2/22/2013 60.15 60.44 59.48 59.94 4523
2/21/2013 62.13 62.13 59.74 59.79 8487
2/20/2013 63.13 63.30 61.80 62.12 4472
2/19/2013 62.27 63.35 62.04 63.15 3683
2/15/2013 62.75 63.24 61.63 62.09 3809
2/14/2013 62.38 62.78 62.22 62.66 3323
2/13/2013 62.60 62.63 62.19 62.50 4833
2/12/2013 62.93 63.04 62.29 62.49 5609
2/11/2013 62.99 63.12 62.41 62.74 7729
2/8/2013 63.17 63.51 62.55 62.91 7237
2/7/2013 63.37 63.98 62.29 62.92 3467
2/6/2013 63.10 63.74 63.05 63.45 2496
2/5/2013 62.96 63.55 62.74 63.44 4007
2/4/2013 62.99 63.48 62.60 62.76 3243
2/1/2013 63.00 63.86 62.82 63.43 5936
1/31/2013 62.72 63.23 62.48 62.58 8696
1/30/2013 61.92 63.06 61.86 62.77 7647
1/29/2013 62.00 62.03 61.25 61.98 3803
1/28/2013 62.00 62.35 61.63 61.92 4026
1/25/2013 61.42 62.07 61.41 62.05 3323
Marketplace
Trading Center