SAKS $12.28

up +0.43


20/5/2013 04:20 PM  |  NYSE : SKS  |  Industries : Retail Trade / Department Stores
Type:

SKS historical data

Date Open High Low Close Volume
5/20/2013 11.78 12.35 11.72 12.28 39827
5/17/2013 11.89 11.95 11.67 11.85 31424
5/16/2013 12.05 12.08 11.85 11.91 30079
5/15/2013 12.09 12.15 11.90 12.01 26049
5/14/2013 11.89 12.13 11.86 12.08 25035
5/13/2013 11.91 11.91 11.65 11.85 12948
5/10/2013 11.77 11.92 11.72 11.91 13877
5/9/2013 11.79 11.84 11.65 11.77 12584
5/8/2013 11.65 11.92 11.63 11.77 12649
5/7/2013 11.80 11.83 11.48 11.67 30773
5/6/2013 11.83 11.88 11.74 11.78 10165
5/3/2013 11.50 11.82 11.44 11.79 25123
5/2/2013 11.29 11.40 11.19 11.38 11327
5/1/2013 11.50 11.56 11.23 11.26 14889
4/30/2013 11.51 11.57 11.46 11.55 13691
4/29/2013 11.60 11.63 11.38 11.46 11821
4/26/2013 11.65 11.65 11.45 11.51 15534
4/25/2013 11.50 11.71 11.48 11.64 19815
4/24/2013 11.39 11.51 11.37 11.51 20290
4/23/2013 11.25 11.38 11.13 11.38 18664
4/22/2013 11.13 11.23 10.96 11.15 17543
4/19/2013 10.97 11.15 10.89 11.13 17912
4/18/2013 10.98 11.08 10.78 10.93 24934
4/17/2013 11.05 11.05 10.78 11.00 27845
4/16/2013 11.24 11.28 10.98 11.15 29510
4/15/2013 11.72 11.74 11.05 11.15 66479
4/12/2013 11.98 12.16 11.96 12.00 62571
4/11/2013 11.89 12.01 11.88 12.00 42094
4/10/2013 11.74 11.95 11.66 11.94 22355
4/9/2013 11.77 11.85 11.62 11.69 20759
4/8/2013 11.64 11.87 11.60 11.77 18396
4/5/2013 11.49 11.62 11.36 11.61 21769
4/4/2013 11.31 11.68 11.29 11.65 18773
4/3/2013 11.40 11.50 11.29 11.32 15318
4/2/2013 11.43 11.48 11.29 11.37 9664
4/1/2013 11.38 11.50 11.30 11.38 10927
3/28/2013 11.54 11.58 11.40 11.47 19444
3/27/2013 11.39 11.57 11.31 11.57 10023
3/26/2013 11.64 11.68 11.41 11.45 23783
3/25/2013 11.74 11.77 11.59 11.66 11148
3/22/2013 11.73 11.79 11.60 11.67 9099
3/21/2013 11.67 11.75 11.51 11.64 10258
3/20/2013 11.68 11.81 11.63 11.77 11678
3/19/2013 11.68 11.70 11.40 11.62 16714
3/18/2013 11.73 11.89 11.65 11.68 10996
3/15/2013 11.68 11.93 11.57 11.85 50360
3/14/2013 11.68 11.68 11.52 11.67 6823
3/13/2013 11.50 11.69 11.49 11.62 13154
3/12/2013 11.48 11.54 11.37 11.46 9926
3/11/2013 11.28 11.60 11.24 11.48 15613
3/8/2013 11.26 11.40 11.19 11.35 9912
3/7/2013 11.23 11.39 11.16 11.18 11273
3/6/2013 11.15 11.29 11.03 11.25 11398
3/5/2013 11.32 11.32 11.12 11.16 11301
3/4/2013 11.21 11.31 11.11 11.25 15420
3/1/2013 11.31 11.40 11.13 11.28 22121
2/28/2013 11.08 11.48 10.81 11.40 38066
2/27/2013 11.23 11.35 11.02 11.35 27747
2/26/2013 11.11 11.28 10.80 11.22 28547
2/25/2013 11.27 11.42 11.03 11.04 32054
2/22/2013 11.36 11.38 11.12 11.23 13684
2/21/2013 11.41 11.52 11.22 11.29 12758
2/20/2013 11.63 11.68 11.43 11.44 16400
2/19/2013 11.40 11.68 11.30 11.62 14762
2/15/2013 11.29 11.58 11.15 11.32 21351
2/14/2013 11.10 11.42 11.04 11.30 18384
2/13/2013 11.01 11.13 10.93 10.99 9364
2/12/2013 10.97 11.15 10.94 11.02 9804
2/11/2013 10.81 10.96 10.77 10.94 11688
2/8/2013 10.70 10.89 10.66 10.81 11983
2/7/2013 10.90 10.92 10.61 10.66 24525
2/6/2013 10.67 10.84 10.60 10.84 12379
2/5/2013 10.55 10.79 10.50 10.68 12120
2/4/2013 10.65 10.81 10.50 10.52 18508
2/1/2013 10.89 10.90 10.70 10.73 17937
1/31/2013 10.89 10.94 10.75 10.81 15727
1/30/2013 11.00 11.06 10.80 10.91 13807
1/29/2013 11.13 11.19 10.98 11.05 19677
1/28/2013 11.19 11.24 10.94 11.14 17013
1/25/2013 10.94 11.28 10.85 11.20 24893
1/24/2013 10.65 10.90 10.57 10.84 13412
1/23/2013 10.70 10.70 10.57 10.60 9122
1/22/2013 10.90 10.95 10.67 10.68 12955
1/18/2013 10.91 10.96 10.76 10.87 14383
1/17/2013 10.99 11.12 10.93 10.93 10094
1/16/2013 10.91 11.00 10.82 10.98 10190
1/15/2013 10.52 11.00 10.52 10.91 14356
1/14/2013 10.47 10.63 10.45 10.60 13275
1/11/2013 10.55 10.69 10.46 10.47 14877
1/10/2013 10.45 10.53 10.31 10.53 20191
1/9/2013 10.56 10.59 10.46 10.47 13481
1/8/2013 10.47 10.58 10.45 10.56 16380
1/7/2013 10.54 10.59 10.36 10.47 19049
1/4/2013 10.59 10.67 10.49 10.58 16129
1/3/2013 10.50 10.75 10.49 10.54 22640
1/2/2013 10.81 10.81 10.57 10.78 24618
12/31/2012 10.19 10.59 10.18 10.51 19165
12/28/2012 10.21 10.47 10.21 10.22 18274
12/27/2012 10.23 10.35 9.83 10.29 30144
12/26/2012 10.62 10.63 10.15 10.22 33465
Marketplace
Trading Center