Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 57.77 58.76 57.35 57.95 932,124 -0.01(-0.01%)
Dec 28, 2007 58.41 58.77 57.62 57.96 1,074,878 -0.38(-0.65%)
Dec 27, 2007 59.70 59.70 58.30 58.33 1,652,249 -1.48(-2.47%)
Dec 26, 2007 60.45 60.45 59.12 59.81 1,086,182 -0.95(-1.56%)
Dec 24, 2007 60.06 60.85 59.62 60.76 798,367 +0.70(+1.16%)
Dec 21, 2007 60.04 60.59 59.76 60.06 2,353,387 +0.47(+0.79%)
Dec 20, 2007 59.91 59.91 58.70 59.59 1,383,659 +0.28(+0.48%)
Dec 19, 2007 59.71 60.01 58.83 59.31 1,306,569 -0.11(-0.18%)
Dec 18, 2007 59.42 59.92 58.87 59.42 2,008,861 +0.54(+0.92%)
Dec 17, 2007 58.80 59.88 58.51 58.88 1,453,936 -0.30(-0.50%)
Dec 14, 2007 58.75 59.94 58.55 59.17 1,976,883 -0.44(-0.74%)
Dec 13, 2007 58.65 59.78 58.54 59.62 2,190,869 +0.56(+0.94%)
Dec 12, 2007 60.12 61.00 58.06 59.06 1,699,144 +0.57(+0.97%)
Dec 11, 2007 61.26 61.26 58.22 58.49 2,676,540 -2.55(-4.18%)
Dec 10, 2007 60.15 61.17 59.65 61.04 1,653,195 +1.18(+1.97%)
Dec 07, 2007 59.64 60.56 59.41 59.86 1,426,132 +0.45(+0.76%)
Dec 06, 2007 59.08 59.80 58.13 59.41 2,083,877 +0.72(+1.23%)
Dec 05, 2007 59.35 59.92 58.46 58.69 2,345,120 -0.24(-0.41%)
Dec 04, 2007 58.09 59.70 57.79 58.93 1,931,198 +0.38(+0.64%)
Dec 03, 2007 59.14 59.78 58.43 58.55 2,120,555 -0.90(-1.51%)
Nov 30, 2007 58.53 59.88 58.49 59.45 2,241,623 +1.49(+2.58%)
Nov 29, 2007 58.29 58.29 57.08 57.96 2,040,894 -0.41(-0.70%)
Nov 28, 2007 55.69 58.90 53.85 58.36 3,162,591 +2.84(+5.12%)
Nov 27, 2007 55.16 56.38 55.16 55.52 2,253,706 +0.41(+0.74%)
Nov 26, 2007 55.83 56.38 54.82 55.12 3,766,019 -0.65(-1.16%)
Nov 23, 2007 54.65 56.56 54.03 55.76 2,377,524 +1.58(+2.92%)
Nov 21, 2007 53.08 55.06 52.78 54.18 5,970,635 +1.43(+2.72%)
Nov 20, 2007 52.54 54.35 52.18 52.75 5,007,488 +0.31(+0.59%)
Nov 19, 2007 54.10 54.26 52.43 52.43 3,476,771 -1.92(-3.53%)
Nov 16, 2007 55.29 55.50 53.98 54.35 3,384,238 -0.64(-1.17%)
Nov 15, 2007 55.39 55.74 54.38 55.00 2,877,469 -0.87(-1.56%)
Nov 14, 2007 57.57 57.96 55.67 55.87 2,408,678 -1.47(-2.57%)
Nov 13, 2007 55.79 57.73 55.79 57.34 3,330,980 +2.12(+3.85%)
Nov 12, 2007 53.85 56.00 53.85 55.22 4,519,788 +1.22(+2.25%)
Nov 09, 2007 53.04 54.66 53.01 54.00 4,382,168 +0.01(+0.03%)
Nov 08, 2007 54.88 54.88 52.20 53.98 6,082,573 +1.36(+2.59%)
Nov 07, 2007 53.30 53.67 51.80 52.62 3,567,479 -0.82(-1.53%)
Nov 06, 2007 51.69 53.62 51.69 53.44 5,238,906 +1.96(+3.80%)
Nov 05, 2007 53.11 53.35 51.19 51.48 4,951,033 -2.36(-4.39%)
Nov 02, 2007 53.98 54.53 53.26 53.85 3,801,251 +0.21(+0.39%)
Nov 01, 2007 56.30 56.30 53.63 53.64 3,496,130 -3.75(-6.54%)
Oct 31, 2007 58.14 58.14 56.77 57.39 1,953,825 -0.25(-0.43%)
Oct 30, 2007 57.30 57.97 57.19 57.64 1,106,427 -0.04(-0.06%)
Oct 29, 2007 57.46 58.03 57.21 57.67 1,152,174 +0.36(+0.63%)
Oct 26, 2007 56.95 57.43 56.36 57.31 1,526,710 +0.83(+1.46%)
Oct 25, 2007 55.96 57.14 55.38 56.48 2,326,429 +0.72(+1.30%)
Oct 24, 2007 55.65 56.48 54.56 55.76 2,412,266 -0.17(-0.30%)
Oct 23, 2007 56.51 56.51 54.93 55.93 2,071,816 -0.58(-1.03%)
Oct 22, 2007 55.07 56.90 54.49 56.51 3,226,889 +1.12(+2.03%)
Oct 19, 2007 57.12 57.39 55.12 55.38 2,881,747 -2.00(-3.49%)
Oct 18, 2007 57.63 57.67 56.83 57.38 1,719,222 -0.41(-0.70%)
Oct 17, 2007 58.98 59.18 57.00 57.79 1,882,064 -0.40(-0.69%)
Oct 16, 2007 58.85 59.48 57.57 58.19 2,148,683 -0.70(-1.18%)
Oct 15, 2007 59.77 60.01 58.52 58.88 2,388,806 -1.10(-1.84%)
Oct 12, 2007 60.83 60.83 59.65 59.98 1,732,332 -0.49(-0.80%)
Oct 11, 2007 60.84 61.94 60.09 60.47 3,242,690 -0.77(-1.25%)
Oct 10, 2007 60.48 61.56 59.88 61.24 2,226,240 +0.94(+1.56%)
Oct 09, 2007 60.97 61.02 59.35 60.30 2,231,574 -0.12(-0.19%)
Oct 08, 2007 61.18 61.18 59.61 60.41 1,704,870 -0.62(-1.02%)
Oct 05, 2007 60.80 62.15 59.99 61.04 2,944,952 +1.04(+1.73%)
Oct 04, 2007 61.64 61.64 59.83 60.00 2,353,891 -1.15(-1.88%)
Oct 03, 2007 60.42 61.77 60.35 61.15 2,863,419 +0.05(+0.08%)
Oct 02, 2007 59.63 61.11 59.58 61.10 3,626,679 +1.50(+2.52%)
Oct 01, 2007 58.48 59.74 57.80 59.60 2,830,410 +1.12(+1.92%)
Sep 28, 2007 58.52 58.98 57.86 58.48 3,269,669 +0.14(+0.25%)
Sep 27, 2007 58.77 59.06 58.20 58.33 3,450,175 +0.41(+0.71%)
Sep 26, 2007 56.60 58.67 56.01 57.92 4,180,341 +1.37(+2.42%)
Sep 25, 2007 55.91 56.66 55.27 56.55 3,645,861 -0.17(-0.29%)
Sep 24, 2007 58.20 58.77 56.64 56.72 2,318,839 -1.13(-1.95%)
Sep 21, 2007 57.90 58.35 57.35 57.85 2,627,686 -0.04(-0.08%)
Sep 20, 2007 59.25 59.51 57.10 57.89 3,364,752 -1.78(-2.99%)
Sep 19, 2007 60.71 61.04 59.20 59.67 2,457,668 -0.41(-0.68%)
Sep 18, 2007 56.86 60.47 57.15 60.08 3,165,892 +3.22(+5.66%)
Sep 17, 2007 56.99 57.31 56.63 56.86 1,174,392 -0.60(-1.05%)
Sep 14, 2007 56.83 57.67 56.56 57.46 1,018,727 +0.12(+0.20%)
Sep 13, 2007 57.06 57.92 56.59 57.35 1,846,598 +0.86(+1.53%)
Sep 12, 2007 56.15 57.09 56.12 56.48 1,688,310 +0.31(+0.55%)
Sep 11, 2007 54.46 56.65 54.20 56.17 2,685,371 +1.71(+3.14%)
Sep 10, 2007 56.51 56.51 53.82 54.46 1,949,961 -1.15(-2.07%)
Sep 07, 2007 56.11 56.33 55.37 55.62 2,004,333 -1.07(-1.89%)
Sep 06, 2007 55.88 58.26 56.23 56.69 3,092,061 +0.80(+1.44%)
Sep 05, 2007 56.20 56.30 55.32 55.88 1,892,414 -0.86(-1.51%)
Sep 04, 2007 57.09 57.54 56.62 56.74 1,680,168 -0.29(-0.51%)
Aug 31, 2007 57.47 57.95 56.20 57.03 2,071,954 +0.25(+0.45%)
Aug 30, 2007 57.16 57.93 56.12 56.77 2,464,016 -0.51(-0.90%)
Aug 29, 2007 56.06 57.45 56.06 57.29 2,375,695 +1.49(+2.68%)
Aug 28, 2007 57.07 57.48 55.63 55.80 3,101,583 -1.84(-3.19%)
Aug 27, 2007 57.97 58.50 56.99 57.64 2,340,781 -0.88(-1.50%)
Aug 24, 2007 55.51 58.70 55.39 58.51 3,085,437 +2.60(+4.65%)
Aug 23, 2007 56.25 57.24 55.47 55.91 3,268,289 -0.34(-0.61%)
Aug 22, 2007 57.64 57.91 55.22 56.25 4,557,499 -1.27(-2.20%)
Aug 21, 2007 56.59 57.96 55.94 57.52 3,214,883 +0.93(+1.64%)
Aug 20, 2007 55.64 57.23 55.64 56.59 3,606,117 +1.31(+2.37%)
Aug 17, 2007 53.95 55.64 53.25 55.28 4,576,543 +2.59(+4.92%)
Aug 16, 2007 52.62 52.85 51.25 52.69 4,452,618 +0.07(+0.12%)
Aug 15, 2007 52.91 54.10 52.40 52.62 2,869,741 -0.42(-0.79%)
Aug 14, 2007 54.21 54.42 52.91 53.04 2,770,794 -1.35(-2.48%)
Aug 13, 2007 52.98 54.67 53.27 54.39 3,014,090 +1.41(+2.67%)
Aug 10, 2007 53.08 54.35 52.46 52.98 3,790,211 -1.64(-3.01%)
Aug 09, 2007 53.75 55.35 52.09 54.62 5,450,645 +0.87(+1.62%)
Aug 08, 2007 52.89 54.70 52.14 53.75 3,668,079 +1.42(+2.71%)
Aug 07, 2007 50.74 52.75 50.06 52.33 3,938,028 +1.59(+3.14%)
Aug 06, 2007 50.22 50.88 49.21 50.74 3,676,498 +0.79(+1.58%)
Aug 03, 2007 50.85 52.12 49.89 49.95 3,316,176 -2.17(-4.17%)
Aug 02, 2007 51.34 52.22 50.98 52.12 2,864,221 +1.22(+2.39%)
Aug 01, 2007 50.65 51.73 49.98 50.91 4,606,338 +0.25(+0.50%)
Jul 31, 2007 50.33 51.29 50.31 50.65 3,614,259 +0.33(+0.65%)
Jul 30, 2007 49.38 50.54 49.07 50.33 2,482,647 +0.94(+1.91%)
Jul 27, 2007 50.13 51.02 49.38 49.38 2,819,646 -0.75(-1.49%)
Jul 26, 2007 50.66 50.95 49.42 50.13 3,712,755 -1.20(-2.33%)
Jul 25, 2007 51.77 52.69 50.84 51.33 3,455,000 -0.01(-0.01%)
Jul 24, 2007 51.93 52.49 51.04 51.33 2,779,326 -0.78(-1.50%)
Jul 23, 2007 52.54 53.42 51.99 52.12 2,424,272 +0.20(+0.38%)
Jul 20, 2007 53.12 53.12 51.81 51.92 1,985,565 -1.20(-2.25%)
Jul 19, 2007 52.90 53.20 52.43 53.12 1,248,223 +0.22(+0.41%)
Jul 18, 2007 52.90 53.30 52.61 52.90 2,533,293 -0.18(-0.34%)
Jul 17, 2007 53.19 53.54 52.62 53.08 1,963,899 +0.07(+0.14%)
Jul 16, 2007 53.64 54.17 52.87 53.01 2,178,491 -0.86(-1.60%)
Jul 13, 2007 53.81 54.28 53.31 53.87 2,669,915 -0.54(-0.99%)
Jul 12, 2007 54.13 54.87 53.30 54.41 6,962,780 +4.13(+8.22%)
Jul 11, 2007 50.82 50.91 49.92 50.27 3,399,805 +0.22(+0.45%)
Jul 10, 2007 52.54 52.30 49.85 50.05 5,850,822 -2.88(-5.44%)
Jul 09, 2007 54.06 54.48 52.90 52.93 1,942,095 -0.77(-1.43%)
Jul 06, 2007 53.59 53.93 52.70 53.70 1,519,120 +0.33(+0.62%)
Jul 05, 2007 52.20 53.48 51.85 53.36 1,660,296 +1.17(+2.24%)
Jul 03, 2007 52.64 52.87 52.15 52.20 912,189 -0.25(-0.47%)
Jul 02, 2007 53.13 53.21 52.18 52.44 1,247,395 -0.44(-0.84%)
Jun 29, 2007 53.42 53.54 52.80 52.88 1,662,090 -0.38(-0.71%)
Jun 28, 2007 52.01 53.88 51.94 53.26 3,374,564 +1.25(+2.40%)
Jun 27, 2007 51.83 52.35 51.67 52.01 2,772,588 +0.19(+0.36%)
Jun 26, 2007 52.74 52.98 51.61 51.83 3,166,306 -0.91(-1.72%)
Jun 25, 2007 53.41 53.47 52.56 52.73 2,898,946 -0.68(-1.28%)
Jun 22, 2007 54.35 54.76 53.35 53.41 4,368,161 -2.08(-3.75%)
Jun 21, 2007 55.93 55.93 55.18 55.49 2,468,499 -0.44(-0.79%)
Jun 20, 2007 56.68 56.78 55.83 55.93 1,819,825 -0.45(-0.80%)
Jun 19, 2007 56.20 56.46 55.62 56.38 1,386,639 +0.18(+0.32%)
Jun 18, 2007 56.53 56.83 56.09 56.20 2,286,132 -0.14(-0.26%)
Jun 15, 2007 57.21 57.21 56.27 56.35 1,880,270 +0.01(+0.01%)
Jun 14, 2007 56.53 56.75 55.93 56.34 1,484,620 -0.34(-0.60%)
Jun 13, 2007 56.52 56.74 56.01 56.68 1,791,535 +0.50(+0.89%)
Jun 12, 2007 56.05 56.76 55.91 56.18 1,847,012 +0.13(+0.23%)
Jun 11, 2007 56.59 56.85 55.69 56.05 1,998,675 -0.72(-1.28%)
Jun 08, 2007 56.56 57.10 56.25 56.77 2,226,240 +0.21(+0.37%)
Jun 07, 2007 57.25 58.62 56.51 56.56 4,778,026 -1.14(-1.98%)
Jun 06, 2007 58.70 57.98 56.80 57.71 2,552,209 -0.34(-0.59%)
Jun 05, 2007 59.27 59.22 57.84 58.05 2,877,255 -1.17(-1.97%)
Jun 04, 2007 58.88 59.33 58.22 59.22 2,284,643 +0.33(+0.57%)
Jun 01, 2007 60.14 60.14 58.75 58.88 2,245,698 -1.01(-1.68%)
May 31, 2007 59.25 59.95 59.15 59.89 1,561,627 +0.75(+1.26%)
May 30, 2007 58.18 59.38 58.09 59.14 1,973,835 +0.88(+1.50%)
May 29, 2007 59.11 59.38 57.98 58.27 2,465,948 -0.76(-1.29%)
May 25, 2007 59.60 60.14 58.96 59.03 2,379,457 -0.83(-1.39%)
May 24, 2007 59.79 60.98 59.49 59.86 5,387,019 +1.31(+2.24%)
May 23, 2007 58.70 59.31 58.25 58.55 2,989,801 -0.14(-0.23%)
May 22, 2007 58.81 59.27 58.48 58.69 1,489,312 -0.25(-0.42%)
May 21, 2007 58.62 59.08 58.44 58.93 3,036,309 +0.57(+0.97%)
May 18, 2007 58.22 58.49 57.98 58.37 2,061,190 +0.44(+0.76%)
May 17, 2007 57.88 58.24 57.45 57.93 1,944,303 +0.05(+0.09%)
May 16, 2007 57.59 58.14 57.28 57.88 2,222,100 +0.28(+0.49%)
May 15, 2007 57.80 58.46 57.43 57.59 2,266,122 -0.23(-0.40%)
May 14, 2007 58.03 58.24 57.55 57.83 1,971,351 -0.20(-0.35%)
May 11, 2007 58.96 59.17 57.92 58.03 2,716,803 -0.86(-1.45%)
May 10, 2007 58.51 60.49 57.97 58.88 4,546,086 +0.02(+0.04%)
May 09, 2007 57.75 59.39 57.75 58.86 2,737,470 +0.83(+1.42%)
May 08, 2007 58.48 58.77 57.68 58.04 1,964,727 -0.70(-1.18%)
May 07, 2007 58.12 59.45 58.12 58.73 2,311,249 +0.67(+1.16%)
May 04, 2007 58.71 58.86 57.35 58.06 2,497,551 -0.58(-0.99%)
May 03, 2007 58.92 59.22 58.09 58.64 1,481,756 -0.28(-0.47%)
May 02, 2007 58.88 59.48 58.84 58.91 1,549,204 +0.22(+0.38%)
May 01, 2007 59.01 59.17 57.69 58.69 2,774,520 -0.49(-0.82%)
Apr 30, 2007 60.54 60.71 59.04 59.17 2,533,902 -1.25(-2.07%)
Apr 27, 2007 60.86 61.07 60.19 60.43 2,107,282 -0.70(-1.15%)
Apr 26, 2007 60.20 61.54 59.85 61.13 2,420,676 +1.06(+1.76%)
Apr 25, 2007 60.20 60.33 59.59 60.07 1,060,664 +0.27(+0.45%)
Apr 24, 2007 59.89 59.92 58.93 59.80 1,863,681 -0.25(-0.42%)
Apr 23, 2007 60.64 60.68 59.84 60.06 1,787,395 -0.46(-0.75%)
Apr 20, 2007 59.42 60.54 59.22 60.51 2,546,443 +1.76(+3.00%)
Apr 19, 2007 58.48 59.14 58.02 58.75 1,408,857 +0.12(+0.21%)
Apr 18, 2007 58.91 58.91 57.98 58.63 2,805,431 -0.28(-0.47%)
Apr 17, 2007 59.49 59.49 58.58 58.91 2,266,398 -0.21(-0.36%)
Apr 16, 2007 59.27 59.95 58.79 59.12 2,773,413 -0.17(-0.28%)
Apr 13, 2007 58.98 59.67 58.71 59.28 3,592,317 +0.12(+0.20%)
Apr 12, 2007 57.68 59.55 56.85 59.17 7,775,466 +2.88(+5.11%)
Apr 11, 2007 56.48 56.72 55.73 56.29 2,646,668 +0.12(+0.22%)
Apr 10, 2007 55.47 56.33 55.00 56.17 1,779,391 +0.74(+1.33%)
Apr 09, 2007 56.11 56.31 55.07 55.43 1,905,091 -0.54(-0.96%)
Apr 05, 2007 56.09 56.21 55.51 55.96 2,152,547 -0.15(-0.27%)
Apr 04, 2007 56.80 56.85 55.58 56.12 2,913,211 -0.67(-1.19%)
Apr 03, 2007 56.27 56.96 55.91 56.79 1,845,770 +0.89(+1.59%)
Apr 02, 2007 54.98 56.30 54.90 55.90 3,805,667 +1.06(+1.93%)
Mar 30, 2007 55.11 55.84 54.74 54.84 2,659,840 -0.24(-0.43%)
Mar 29, 2007 55.30 55.80 54.64 55.08 3,888,537 -0.13(-0.24%)
Mar 28, 2007 55.80 55.80 54.57 55.21 16,050,816 +0.20(+0.36%)
Mar 27, 2007 55.91 55.92 54.50 55.01 2,151,443 -0.93(-1.67%)
Mar 26, 2007 56.18 56.52 55.30 55.95 1,398,507 -0.18(-0.32%)
Mar 23, 2007 55.14 56.38 55.14 56.13 2,056,222 +1.06(+1.92%)
Mar 22, 2007 54.88 55.73 54.57 55.07 1,449,843 -0.41(-0.73%)
Mar 21, 2007 54.91 55.79 54.46 55.48 1,437,285 +0.49(+0.90%)
Mar 20, 2007 53.92 55.17 53.63 54.98 1,738,956 +1.07(+1.98%)
Mar 19, 2007 53.70 54.42 53.59 53.92 1,077,101 +0.57(+1.07%)
Mar 16, 2007 52.99 53.53 52.42 53.35 2,010,543 +0.36(+0.67%)
Mar 15, 2007 53.37 54.06 52.85 52.99 2,121,680 -0.54(-1.00%)
Mar 14, 2007 53.66 53.80 51.99 53.53 2,808,744 +0.00(+0.00%)
Mar 13, 2007 54.96 54.70 53.50 53.53 2,604,502 -1.43(-2.60%)
Mar 12, 2007 54.87 55.34 54.46 54.96 1,469,578 +0.49(+0.90%)
Mar 09, 2007 54.22 54.88 53.95 54.46 1,467,093 +0.31(+0.58%)
Mar 08, 2007 53.79 55.29 53.79 54.15 3,171,688 +0.03(+0.05%)
Mar 07, 2007 53.93 54.41 53.44 54.12 1,876,406 +0.14(+0.27%)
Mar 06, 2007 54.02 54.43 53.44 53.98 2,454,356 +0.78(+1.46%)
Mar 05, 2007 54.01 54.40 53.17 53.20 2,239,213 -1.10(-2.03%)
Mar 02, 2007 55.31 56.30 54.20 54.30 3,645,033 -2.14(-3.80%)
Mar 01, 2007 55.80 56.82 54.73 56.45 2,587,695 -0.14(-0.26%)
Feb 28, 2007 55.80 56.80 55.33 56.59 2,635,690 +1.07(+1.93%)
Feb 27, 2007 56.47 57.22 55.52 55.52 3,572,444 -1.70(-2.98%)
Feb 26, 2007 57.72 57.87 56.93 57.22 2,183,720 -0.57(-0.99%)
Feb 23, 2007 57.97 57.97 57.35 57.80 2,765,274 -0.32(-0.55%)
Feb 22, 2007 58.92 58.95 57.47 58.12 4,959,222 -1.30(-2.20%)
Feb 21, 2007 59.88 60.10 59.01 59.42 3,297,131 -0.46(-0.77%)
Feb 20, 2007 59.42 60.07 59.24 59.88 2,332,156 -0.02(-0.04%)
Feb 16, 2007 59.67 59.96 59.15 59.91 1,283,827 +0.19(+0.32%)
Feb 15, 2007 59.62 59.99 59.37 59.72 1,302,182 +0.10(+0.17%)
Feb 14, 2007 59.07 59.79 58.74 59.62 1,388,096 +0.56(+0.94%)
Feb 13, 2007 58.05 59.11 58.05 59.06 1,407,916 +0.90(+1.54%)
Feb 12, 2007 58.91 59.18 58.04 58.16 3,043,692 -0.67(-1.15%)
Feb 09, 2007 60.30 60.30 58.47 58.83 2,729,945 -1.47(-2.44%)
Feb 08, 2007 57.25 60.74 56.97 60.30 5,883,004 +2.16(+3.71%)
Feb 07, 2007 58.46 59.12 57.91 58.14 2,888,095 -0.09(-0.16%)
Feb 06, 2007 58.02 58.41 57.83 58.24 1,665,816 +0.00(+0.00%)
Feb 05, 2007 58.54 58.95 57.97 58.24 1,684,032 -0.29(-0.50%)
Feb 02, 2007 59.06 59.20 58.03 58.53 2,296,000 -0.54(-0.91%)
Feb 01, 2007 57.70 59.16 57.70 59.06 3,361,440 +1.43(+2.48%)
Jan 31, 2007 56.41 57.81 56.21 57.64 1,673,544 +1.11(+1.96%)
Jan 30, 2007 56.56 57.51 56.22 56.53 1,857,362 +0.08(+0.14%)
Jan 29, 2007 57.24 57.67 56.34 56.45 2,358,997 -0.74(-1.29%)
Jan 26, 2007 57.54 57.61 56.65 57.19 1,826,587 -0.46(-0.80%)
Jan 25, 2007 58.62 59.04 57.38 57.65 2,597,740 -0.07(-0.13%)
Jan 24, 2007 57.34 58.07 57.13 57.72 1,262,299 +0.15(+0.26%)
Jan 23, 2007 57.72 58.15 57.28 57.57 1,947,753 -0.13(-0.23%)
Jan 22, 2007 57.72 57.90 57.00 57.70 2,430,206 -0.20(-0.34%)
Jan 19, 2007 57.90 58.06 57.38 57.90 2,846,833 +0.30(+0.53%)
Jan 18, 2007 57.97 58.30 56.60 57.59 3,526,766 +1.07(+1.88%)
Jan 17, 2007 57.16 57.32 56.41 56.53 1,867,022 -0.48(-0.84%)
Jan 16, 2007 57.46 57.53 56.58 57.01 2,647,282 +0.38(+0.67%)
Jan 12, 2007 56.01 56.74 55.73 56.63 2,035,936 +0.70(+1.26%)
Jan 11, 2007 55.20 56.23 55.13 55.93 1,908,974 +0.72(+1.30%)
Jan 10, 2007 54.13 55.34 54.11 55.21 1,720,326 +0.75(+1.38%)
Jan 09, 2007 53.59 54.73 53.59 54.46 2,058,982 +0.86(+1.61%)
Jan 08, 2007 53.45 54.08 53.09 53.59 1,992,879 -0.04(-0.07%)
Jan 05, 2007 53.26 54.62 53.19 53.63 4,954,944 +0.64(+1.20%)
Jan 04, 2007 51.68 53.75 51.63 52.99 4,924,997 +1.50(+2.91%)
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.