NYSE - Delayed Quote • USD
Mohawk Industries, Inc. (MHK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 117.98 | 120.49 | 112.46 | 115.45 | 115.45 | 1,100,200 |
Apr 25, 2024 | 109.59 | 110.93 | 107.06 | 110.27 | 110.27 | 832,400 |
Apr 24, 2024 | 112.05 | 113.39 | 110.04 | 111.40 | 111.40 | 534,700 |
Apr 23, 2024 | 110.09 | 114.22 | 109.92 | 113.44 | 113.44 | 550,100 |
Apr 22, 2024 | 109.35 | 110.70 | 108.90 | 109.95 | 109.95 | 535,800 |
Apr 19, 2024 | 108.21 | 109.62 | 108.21 | 108.88 | 108.88 | 408,000 |
Apr 18, 2024 | 109.65 | 110.18 | 107.42 | 108.08 | 108.08 | 598,900 |
Apr 17, 2024 | 110.38 | 110.41 | 108.19 | 108.27 | 108.27 | 468,700 |
Apr 16, 2024 | 110.89 | 111.76 | 109.13 | 109.49 | 109.49 | 744,400 |
Apr 15, 2024 | 114.15 | 114.91 | 110.63 | 111.72 | 111.72 | 875,300 |
Apr 12, 2024 | 116.40 | 116.96 | 112.73 | 113.17 | 113.17 | 921,500 |
Apr 11, 2024 | 120.31 | 120.58 | 117.62 | 117.68 | 117.68 | 785,200 |
Apr 10, 2024 | 120.93 | 121.36 | 118.86 | 119.67 | 119.67 | 678,600 |
Apr 9, 2024 | 124.26 | 125.51 | 122.97 | 125.15 | 125.15 | 516,700 |
Apr 8, 2024 | 123.25 | 124.80 | 122.85 | 123.29 | 123.29 | 509,000 |
Apr 5, 2024 | 122.26 | 123.51 | 121.49 | 122.36 | 122.36 | 567,200 |
Apr 4, 2024 | 128.08 | 128.39 | 121.81 | 122.11 | 122.11 | 603,800 |
Apr 3, 2024 | 124.64 | 126.59 | 124.54 | 126.42 | 126.42 | 488,800 |
Apr 2, 2024 | 126.55 | 126.83 | 124.34 | 125.13 | 125.13 | 655,700 |
Apr 1, 2024 | 130.81 | 130.81 | 128.45 | 128.47 | 128.47 | 425,500 |
Mar 28, 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 130.89 | 449,000 |
Mar 27, 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 128.92 | 429,900 |
Mar 26, 2024 | 126.08 | 127.34 | 125.01 | 125.10 | 125.10 | 363,600 |
Mar 25, 2024 | 125.52 | 127.76 | 124.97 | 125.65 | 125.65 | 480,700 |
Mar 22, 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 125.12 | 276,400 |
Mar 21, 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 126.18 | 556,100 |
Mar 20, 2024 | 120.97 | 124.04 | 120.32 | 123.58 | 123.58 | 494,500 |
Mar 19, 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 120.89 | 389,900 |
Mar 18, 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 119.24 | 659,900 |
Mar 15, 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 117.83 | 1,265,400 |
Mar 14, 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 116.95 | 734,000 |
Mar 13, 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 121.56 | 632,500 |
Mar 12, 2024 | 120.37 | 121.76 | 119.01 | 119.65 | 119.65 | 546,400 |
Mar 11, 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 120.34 | 542,400 |
Mar 8, 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 121.66 | 580,300 |
Mar 7, 2024 | 120.66 | 122.74 | 120.39 | 121.56 | 121.56 | 388,700 |
Mar 6, 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 119.97 | 525,600 |
Mar 5, 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 118.91 | 699,300 |
Mar 4, 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 120.83 | 667,800 |
Mar 1, 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 121.41 | 981,100 |
Feb 29, 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 118.62 | 837,500 |
Feb 28, 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 116.11 | 694,100 |
Feb 27, 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 115.05 | 568,900 |
Feb 26, 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 113.88 | 506,500 |
Feb 23, 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 114.94 | 332,900 |
Feb 22, 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 113.93 | 561,000 |
Feb 21, 2024 | 113.62 | 114.29 | 112.90 | 113.74 | 113.74 | 598,300 |
Feb 20, 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 114.07 | 842,800 |
Feb 16, 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 115.42 | 710,100 |
Feb 15, 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 116.45 | 641,400 |
Feb 14, 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 116.69 | 867,400 |
Feb 13, 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 115.28 | 1,447,600 |
Feb 12, 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 117.24 | 1,502,800 |
Feb 9, 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 110.01 | 2,002,800 |
Feb 8, 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 109.61 | 1,034,000 |
Feb 7, 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 108.96 | 817,600 |
Feb 6, 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 106.81 | 601,300 |
Feb 5, 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 106.35 | 785,700 |
Feb 2, 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 108.93 | 921,900 |
Feb 1, 2024 | 105.19 | 110.07 | 105.19 | 110.02 | 110.02 | 1,226,900 |
Jan 31, 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 104.25 | 995,400 |
Jan 30, 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 103.67 | 583,000 |
Jan 29, 2024 | 100.54 | 103.46 | 100.47 | 103.44 | 103.44 | 811,500 |
Jan 26, 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 100.97 | 594,700 |
Jan 25, 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 99.57 | 654,000 |
Jan 24, 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 97.57 | 647,500 |
Jan 23, 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 97.96 | 817,700 |
Jan 22, 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 100.95 | 738,800 |
Jan 19, 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 99.93 | 566,200 |
Jan 18, 2024 | 100.59 | 100.84 | 98.40 | 100.26 | 100.26 | 625,800 |
Jan 17, 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 99.76 | 720,400 |
Jan 16, 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 101.50 | 942,700 |
Jan 12, 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 101.85 | 879,300 |
Jan 11, 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 104.46 | 509,000 |
Jan 10, 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 106.34 | 566,200 |
Jan 9, 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 105.47 | 592,200 |
Jan 8, 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 105.75 | 799,600 |
Jan 5, 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 103.88 | 1,081,100 |
Jan 4, 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 100.71 | 675,900 |
Jan 3, 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 100.93 | 961,400 |
Jan 2, 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 105.28 | 800,200 |
Dec 29, 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 103.50 | 546,500 |
Dec 28, 2023 | 103.31 | 105.02 | 103.04 | 104.87 | 104.87 | 483,700 |
Dec 27, 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 103.62 | 496,000 |
Dec 26, 2023 | 103.58 | 103.68 | 102.49 | 102.64 | 102.64 | 543,000 |
Dec 22, 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 103.11 | 292,000 |
Dec 21, 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 102.95 | 550,400 |
Dec 20, 2023 | 104.15 | 105.24 | 101.94 | 102.15 | 102.15 | 683,600 |
Dec 19, 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 104.48 | 547,400 |
Dec 18, 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 103.07 | 716,600 |
Dec 15, 2023 | 105.50 | 107.63 | 104.21 | 105.43 | 105.43 | 2,388,000 |
Dec 14, 2023 | 99.58 | 109.82 | 99.58 | 105.75 | 105.75 | 2,700,200 |
Dec 13, 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 97.58 | 1,254,000 |
Dec 12, 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 91.08 | 602,900 |
Dec 11, 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 91.96 | 535,500 |
Dec 8, 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 92.30 | 879,300 |
Dec 7, 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 92.58 | 1,123,600 |
Dec 6, 2023 | 92.82 | 94.57 | 92.34 | 93.40 | 93.40 | 1,057,800 |
Dec 5, 2023 | 91.25 | 92.07 | 90.23 | 91.68 | 91.68 | 750,200 |
Dec 4, 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 91.89 | 846,200 |
Dec 1, 2023 | 88.30 | 92.17 | 88.29 | 91.93 | 91.93 | 917,100 |
Nov 30, 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 88.31 | 3,933,900 |
Nov 29, 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 87.80 | 986,200 |
Nov 28, 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 85.83 | 829,900 |
Nov 27, 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 84.28 | 683,900 |
Nov 24, 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 84.02 | 299,000 |
Nov 22, 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 83.62 | 555,000 |
Nov 21, 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 84.00 | 753,600 |
Nov 20, 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 85.26 | 866,200 |
Nov 17, 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 84.30 | 1,119,500 |
Nov 16, 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 85.49 | 775,400 |
Nov 15, 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 86.33 | 1,121,500 |
Nov 14, 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 86.73 | 1,129,600 |
Nov 13, 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 79.61 | 585,000 |
Nov 10, 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 80.66 | 667,600 |
Nov 9, 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 79.52 | 802,900 |
Nov 8, 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 82.37 | 685,800 |
Nov 7, 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 82.21 | 744,600 |
Nov 6, 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 82.68 | 627,800 |
Nov 3, 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 84.99 | 1,063,400 |
Nov 2, 2023 | 82.78 | 83.76 | 82.51 | 83.03 | 83.03 | 942,600 |
Nov 1, 2023 | 80.40 | 81.44 | 78.80 | 81.41 | 81.41 | 806,400 |
Oct 31, 2023 | 79.54 | 81.30 | 79.54 | 80.38 | 80.38 | 817,600 |
Oct 30, 2023 | 77.37 | 80.28 | 76.35 | 79.47 | 79.47 | 1,468,000 |
Oct 27, 2023 | 82.27 | 83.58 | 76.02 | 76.56 | 76.56 | 1,326,400 |
Oct 26, 2023 | 78.76 | 79.96 | 77.35 | 78.52 | 78.52 | 1,099,000 |
Oct 25, 2023 | 77.90 | 78.52 | 76.37 | 78.21 | 78.21 | 776,800 |
Oct 24, 2023 | 79.47 | 79.78 | 78.42 | 78.65 | 78.65 | 833,200 |
Oct 23, 2023 | 78.88 | 80.93 | 78.82 | 79.31 | 79.31 | 654,600 |
Oct 20, 2023 | 79.51 | 80.23 | 78.92 | 79.71 | 79.71 | 491,900 |
Oct 19, 2023 | 80.71 | 81.30 | 79.08 | 79.13 | 79.13 | 694,200 |
Oct 18, 2023 | 81.65 | 82.52 | 80.19 | 81.13 | 81.13 | 658,200 |
Oct 17, 2023 | 80.98 | 84.16 | 80.95 | 82.85 | 82.85 | 691,500 |
Oct 16, 2023 | 82.04 | 83.19 | 81.06 | 82.83 | 82.83 | 650,000 |
Oct 13, 2023 | 80.30 | 81.36 | 80.00 | 81.17 | 81.17 | 958,800 |
Oct 12, 2023 | 83.65 | 83.65 | 78.34 | 79.55 | 79.55 | 1,156,800 |
Oct 11, 2023 | 83.43 | 85.03 | 83.24 | 84.37 | 84.37 | 483,800 |
Oct 10, 2023 | 82.28 | 84.17 | 82.28 | 83.03 | 83.03 | 615,500 |
Oct 9, 2023 | 80.29 | 81.98 | 79.12 | 81.67 | 81.67 | 603,500 |
Oct 6, 2023 | 80.50 | 82.38 | 80.02 | 81.50 | 81.50 | 806,200 |
Oct 5, 2023 | 81.38 | 81.72 | 80.48 | 81.57 | 81.57 | 797,600 |
Oct 4, 2023 | 81.86 | 82.15 | 80.55 | 81.72 | 81.72 | 718,200 |
Oct 3, 2023 | 83.43 | 83.57 | 81.23 | 81.51 | 81.51 | 831,500 |
Oct 2, 2023 | 85.30 | 86.06 | 83.88 | 84.44 | 84.44 | 736,400 |
Sep 29, 2023 | 86.49 | 87.74 | 85.50 | 85.81 | 85.81 | 753,100 |
Sep 28, 2023 | 83.99 | 86.18 | 83.12 | 85.42 | 85.42 | 1,047,100 |
Sep 27, 2023 | 85.79 | 85.79 | 83.79 | 83.92 | 83.92 | 1,338,800 |
Sep 26, 2023 | 85.98 | 87.16 | 84.76 | 84.85 | 84.85 | 1,010,100 |
Sep 25, 2023 | 86.25 | 87.85 | 85.98 | 86.78 | 86.78 | 609,000 |
Sep 22, 2023 | 89.86 | 89.86 | 86.00 | 86.84 | 86.84 | 980,000 |
Sep 21, 2023 | 90.09 | 90.31 | 88.66 | 89.28 | 89.28 | 680,700 |
Sep 20, 2023 | 92.73 | 94.04 | 91.45 | 91.54 | 91.54 | 429,000 |
Sep 19, 2023 | 91.83 | 92.91 | 91.52 | 91.75 | 91.75 | 641,700 |
Sep 18, 2023 | 93.55 | 93.55 | 91.86 | 92.11 | 92.11 | 454,600 |
Sep 15, 2023 | 92.97 | 95.09 | 92.93 | 93.62 | 93.62 | 1,278,400 |
Sep 14, 2023 | 93.19 | 95.00 | 93.17 | 93.79 | 93.79 | 738,400 |
Sep 13, 2023 | 92.44 | 92.69 | 91.07 | 92.18 | 92.18 | 579,700 |
Sep 12, 2023 | 92.84 | 93.88 | 91.82 | 91.99 | 91.99 | 664,800 |
Sep 11, 2023 | 94.09 | 94.86 | 93.29 | 93.42 | 93.42 | 531,200 |
Sep 8, 2023 | 93.79 | 95.21 | 93.08 | 94.09 | 94.09 | 574,300 |
Sep 7, 2023 | 95.54 | 95.80 | 93.50 | 94.36 | 94.36 | 1,072,200 |
Sep 6, 2023 | 97.52 | 98.25 | 96.19 | 96.22 | 96.22 | 620,800 |
Sep 5, 2023 | 100.66 | 100.74 | 97.34 | 97.34 | 97.34 | 719,200 |
Sep 1, 2023 | 102.18 | 103.12 | 101.44 | 101.78 | 101.78 | 422,600 |
Aug 31, 2023 | 100.79 | 102.51 | 100.77 | 101.39 | 101.39 | 497,500 |
Aug 30, 2023 | 100.44 | 101.65 | 100.36 | 100.69 | 100.69 | 513,300 |
Aug 29, 2023 | 98.22 | 100.67 | 97.60 | 100.65 | 100.65 | 521,300 |
Aug 28, 2023 | 96.71 | 98.40 | 96.57 | 98.11 | 98.11 | 376,600 |
Aug 25, 2023 | 96.36 | 97.29 | 94.83 | 96.07 | 96.07 | 342,700 |
Aug 24, 2023 | 97.03 | 98.16 | 96.33 | 96.40 | 96.40 | 302,800 |
Aug 23, 2023 | 96.63 | 97.77 | 96.36 | 97.60 | 97.60 | 381,100 |
Aug 22, 2023 | 97.22 | 97.65 | 96.47 | 96.67 | 96.67 | 532,900 |
Aug 21, 2023 | 97.81 | 98.11 | 95.80 | 97.18 | 97.18 | 464,800 |
Aug 18, 2023 | 95.96 | 98.84 | 95.80 | 97.61 | 97.61 | 610,200 |
Aug 17, 2023 | 99.54 | 99.94 | 96.95 | 97.29 | 97.29 | 452,700 |
Aug 16, 2023 | 99.48 | 100.31 | 98.60 | 98.86 | 98.86 | 630,400 |
Aug 15, 2023 | 100.39 | 100.89 | 100.04 | 100.06 | 100.06 | 451,800 |
Aug 14, 2023 | 101.18 | 101.92 | 100.95 | 101.52 | 101.52 | 397,000 |
Aug 11, 2023 | 102.26 | 102.94 | 101.58 | 102.48 | 102.48 | 483,600 |
Aug 10, 2023 | 104.45 | 105.24 | 102.58 | 103.07 | 103.07 | 520,500 |
Aug 9, 2023 | 105.23 | 105.53 | 103.75 | 103.81 | 103.81 | 616,500 |
Aug 8, 2023 | 104.50 | 106.05 | 102.67 | 105.82 | 105.82 | 403,200 |
Aug 7, 2023 | 105.26 | 106.63 | 104.84 | 106.11 | 106.11 | 444,200 |
Aug 4, 2023 | 104.36 | 106.29 | 103.17 | 105.29 | 105.29 | 574,200 |
Aug 3, 2023 | 106.53 | 106.53 | 103.39 | 104.12 | 104.12 | 558,300 |
Aug 2, 2023 | 106.32 | 107.12 | 105.01 | 106.75 | 106.75 | 671,500 |
Aug 1, 2023 | 105.57 | 108.14 | 104.70 | 107.90 | 107.90 | 748,200 |
Jul 31, 2023 | 107.03 | 107.52 | 104.51 | 106.34 | 106.34 | 1,230,700 |
Jul 28, 2023 | 113.20 | 116.94 | 106.40 | 107.06 | 107.06 | 1,977,100 |
Jul 27, 2023 | 117.64 | 118.32 | 114.81 | 115.01 | 115.01 | 892,800 |
Jul 26, 2023 | 112.85 | 116.19 | 112.85 | 116.11 | 116.11 | 1,062,500 |
Jul 25, 2023 | 110.83 | 114.35 | 110.17 | 113.11 | 113.11 | 957,100 |
Jul 24, 2023 | 110.80 | 112.29 | 109.26 | 111.38 | 111.38 | 1,158,300 |
Jul 21, 2023 | 110.96 | 111.38 | 108.53 | 110.29 | 110.29 | 872,100 |
Jul 20, 2023 | 112.31 | 112.84 | 109.91 | 110.38 | 110.38 | 676,900 |
Jul 19, 2023 | 112.68 | 114.18 | 112.04 | 112.51 | 112.51 | 645,900 |
Jul 18, 2023 | 112.32 | 114.17 | 110.82 | 112.43 | 112.43 | 843,500 |
Jul 17, 2023 | 111.60 | 112.92 | 110.34 | 112.80 | 112.80 | 677,500 |
Jul 14, 2023 | 115.25 | 115.25 | 111.91 | 112.33 | 112.33 | 1,015,400 |
Jul 13, 2023 | 114.96 | 116.24 | 113.65 | 114.86 | 114.86 | 831,300 |
Jul 12, 2023 | 112.22 | 114.08 | 111.71 | 113.77 | 113.77 | 1,021,100 |
Jul 11, 2023 | 108.05 | 110.77 | 107.96 | 110.25 | 110.25 | 1,046,800 |
Jul 10, 2023 | 103.36 | 107.47 | 102.94 | 107.10 | 107.10 | 697,800 |
Jul 7, 2023 | 99.98 | 104.70 | 99.86 | 103.18 | 103.18 | 1,682,600 |
Jul 6, 2023 | 99.46 | 100.06 | 97.26 | 99.89 | 99.89 | 547,400 |
Jul 5, 2023 | 102.68 | 102.68 | 100.60 | 100.93 | 100.93 | 587,800 |
Jul 3, 2023 | 102.98 | 104.13 | 102.69 | 103.22 | 103.22 | 313,400 |
Jun 30, 2023 | 104.16 | 104.30 | 103.15 | 103.16 | 103.16 | 483,900 |
Jun 29, 2023 | 102.30 | 104.32 | 101.63 | 103.43 | 103.43 | 520,200 |
Jun 28, 2023 | 102.00 | 102.66 | 101.44 | 102.03 | 102.03 | 776,900 |
Jun 27, 2023 | 99.90 | 103.66 | 99.90 | 103.29 | 103.29 | 611,000 |
Jun 26, 2023 | 98.08 | 100.36 | 97.69 | 99.82 | 99.82 | 583,400 |
Jun 23, 2023 | 97.31 | 98.47 | 96.98 | 97.82 | 97.82 | 654,200 |
Jun 22, 2023 | 99.97 | 99.97 | 97.62 | 98.52 | 98.52 | 476,200 |
Jun 21, 2023 | 100.14 | 102.24 | 99.53 | 100.68 | 100.68 | 456,000 |
Jun 20, 2023 | 100.64 | 101.21 | 99.13 | 100.90 | 100.90 | 547,500 |
Jun 16, 2023 | 101.85 | 102.43 | 99.95 | 100.90 | 100.90 | 885,300 |
Jun 15, 2023 | 98.64 | 101.50 | 98.38 | 101.07 | 101.07 | 551,500 |
Jun 14, 2023 | 99.50 | 101.01 | 98.55 | 98.94 | 98.94 | 819,400 |
Jun 13, 2023 | 97.11 | 99.27 | 97.00 | 98.80 | 98.80 | 506,400 |
Jun 12, 2023 | 95.50 | 97.24 | 94.75 | 96.65 | 96.65 | 567,600 |
Jun 9, 2023 | 97.60 | 98.05 | 95.05 | 95.35 | 95.35 | 843,500 |
Jun 8, 2023 | 100.89 | 101.85 | 97.94 | 98.00 | 98.00 | 755,200 |
Jun 7, 2023 | 98.65 | 101.62 | 97.82 | 101.21 | 101.21 | 660,400 |
Jun 6, 2023 | 95.51 | 98.68 | 95.51 | 97.93 | 97.93 | 631,100 |
Jun 5, 2023 | 96.46 | 96.46 | 93.74 | 95.76 | 95.76 | 603,400 |
Jun 2, 2023 | 94.14 | 97.49 | 93.57 | 96.68 | 96.68 | 686,400 |
Jun 1, 2023 | 92.12 | 93.10 | 90.99 | 92.42 | 92.42 | 841,200 |
May 31, 2023 | 94.13 | 95.01 | 91.50 | 92.04 | 92.04 | 1,047,100 |
May 30, 2023 | 95.20 | 95.67 | 93.45 | 95.06 | 95.06 | 421,900 |
May 26, 2023 | 94.64 | 95.21 | 94.14 | 95.10 | 95.10 | 436,500 |
May 25, 2023 | 94.39 | 95.01 | 93.55 | 94.61 | 94.61 | 423,300 |
May 24, 2023 | 95.50 | 96.50 | 93.94 | 94.14 | 94.14 | 601,300 |
May 23, 2023 | 96.18 | 97.44 | 94.88 | 95.74 | 95.74 | 561,300 |
May 22, 2023 | 96.59 | 97.78 | 96.18 | 96.81 | 96.81 | 569,800 |
May 19, 2023 | 98.98 | 99.04 | 95.43 | 96.57 | 96.57 | 472,000 |
May 18, 2023 | 96.54 | 98.74 | 96.05 | 98.49 | 98.49 | 322,600 |
May 17, 2023 | 94.85 | 96.76 | 94.77 | 96.67 | 96.67 | 449,400 |
May 16, 2023 | 94.91 | 94.91 | 91.56 | 94.15 | 94.15 | 899,400 |
May 15, 2023 | 95.10 | 96.54 | 94.50 | 96.50 | 96.50 | 365,600 |
May 12, 2023 | 97.95 | 98.31 | 93.29 | 94.50 | 94.50 | 545,200 |
May 11, 2023 | 97.60 | 98.15 | 96.45 | 97.76 | 97.76 | 399,000 |
May 10, 2023 | 100.29 | 100.92 | 96.29 | 97.93 | 97.93 | 575,600 |
May 9, 2023 | 99.13 | 100.65 | 98.56 | 98.63 | 98.63 | 522,700 |
May 8, 2023 | 100.38 | 100.82 | 99.24 | 99.89 | 99.89 | 351,900 |
May 5, 2023 | 100.38 | 100.47 | 98.07 | 100.22 | 100.22 | 545,100 |
May 4, 2023 | 100.83 | 101.61 | 98.75 | 99.03 | 99.03 | 527,600 |
May 3, 2023 | 101.25 | 104.79 | 100.98 | 101.63 | 101.63 | 571,800 |
May 2, 2023 | 103.12 | 103.63 | 99.96 | 101.07 | 101.07 | 660,100 |
May 1, 2023 | 105.95 | 106.70 | 102.79 | 103.32 | 103.32 | 856,100 |
Apr 28, 2023 | 105.64 | 107.12 | 102.75 | 105.90 | 105.90 | 1,744,500 |
Apr 27, 2023 | 96.11 | 98.88 | 95.32 | 98.78 | 98.78 | 1,067,100 |
Related Tickers
ETD Ethan Allen Interiors Inc.
28.80
-0.89%
SNBR Sleep Number Corporation
14.18
-0.35%
TPX Tempur Sealy International, Inc.
49.92
+0.06%
WHR Whirlpool Corporation
94.60
-0.39%
LZB La-Z-Boy Incorporated
33.11
-0.12%
PRPL Purple Innovation, Inc.
1.5150
+1.00%
LCUT Lifetime Brands, Inc.
9.59
-0.21%
HOFT Hooker Furnishings Corporation
17.34
+0.29%
LEG Leggett & Platt, Incorporated
17.99
+0.17%
LOVE The Lovesac Company
21.84
-0.05%