Abercrombie & Fitch Company (NY: ANF )

16.15 +0.48 (+3.06%)
Official Closing Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.43 17.43 17.43 0 -0.79(-4.34%)
Dec 28, 2017 18.24 18.35 18.07 18.22 1,487,350 -0.02(-0.11%)
Dec 27, 2017 18.99 18.99 18.02 18.24 2,116,171 -0.79(-4.15%)
Dec 26, 2017 18.12 19.11 18.04 19.03 1,685,549 +0.84(+4.62%)
Dec 22, 2017 18.26 18.28 17.88 18.19 835,198 -0.10(-0.55%)
Dec 21, 2017 17.90 18.41 17.90 18.29 1,258,222 +0.41(+2.29%)
Dec 20, 2017 17.90 18.08 17.73 17.88 1,240,158 +0.11(+0.62%)
Dec 19, 2017 17.74 17.94 17.48 17.77 1,558,980 -0.06(-0.34%)
Dec 18, 2017 16.80 17.99 16.80 17.83 2,898,416 +1.12(+6.70%)
Dec 15, 2017 17.03 17.33 16.69 16.71 3,744,885 -0.26(-1.53%)
Dec 14, 2017 17.69 17.93 16.76 16.97 2,588,907 -0.68(-3.85%)
Dec 13, 2017 17.47 17.90 17.47 17.65 1,626,507 +0.20(+1.15%)
Dec 12, 2017 17.95 18.14 17.44 17.45 1,810,962 -0.46(-2.57%)
Dec 11, 2017 17.95 18.00 17.70 17.91 2,145,137 -0.10(-0.56%)
Dec 08, 2017 17.78 18.08 17.54 18.01 2,283,564 +0.00(+0.00%)
Dec 07, 2017 17.68 18.08 17.50 2,056,853 +0.00(+0.00%)
Dec 06, 2017 17.40 17.93 17.33 17.65 3,602,330 +0.51(+2.98%)
Dec 05, 2017 17.46 17.54 16.68 17.14 3,934,182 -0.15(-0.87%)
Dec 04, 2017 17.60 18.23 17.25 17.29 3,688,712 -0.08(-0.46%)
Dec 01, 2017 17.28 17.59 16.78 17.37 3,321,461 +0.01(+0.06%)
Nov 30, 2017 17.20 17.89 17.11 17.36 3,300,285 -0.34(-1.92%)
Nov 29, 2017 17.62 18.44 17.57 17.70 5,319,365 -0.03(-0.17%)
Nov 28, 2017 16.54 17.90 16.54 17.73 4,011,265 +1.24(+7.52%)
Nov 27, 2017 16.76 17.05 16.12 16.49 3,249,728 -0.24(-1.43%)
Nov 24, 2017 16.75 17.12 16.63 16.73 1,947,016 +0.11(+0.66%)
Nov 22, 2017 16.67 16.80 16.42 16.62 3,070,797 -0.02(-0.12%)
Nov 21, 2017 16.96 16.96 16.25 16.64 5,103,810 -0.40(-2.35%)
Nov 20, 2017 15.70 17.19 15.46 17.04 10,499,219 +1.49(+9.58%)
Nov 17, 2017 15.58 16.19 14.71 15.55 18,463,724 +3.00(+23.90%)
Nov 16, 2017 12.71 12.85 12.36 12.55 4,268,636 -0.10(-0.79%)
Nov 15, 2017 12.29 12.97 12.13 12.65 2,345,568 +0.28(+2.26%)
Nov 14, 2017 12.20 12.44 11.97 12.37 2,043,945 +0.02(+0.16%)
Nov 13, 2017 12.56 12.81 12.30 12.35 1,985,966 -0.21(-1.67%)
Nov 10, 2017 12.23 12.85 12.16 12.56 2,689,301 +0.38(+3.12%)
Nov 09, 2017 11.68 12.55 11.67 12.18 2,886,580 +0.46(+3.92%)
Nov 08, 2017 11.63 12.01 11.62 11.72 2,169,982 +0.03(+0.26%)
Nov 07, 2017 11.90 11.90 11.63 11.69 1,991,519 -0.21(-1.76%)
Nov 06, 2017 11.88 12.17 11.72 11.90 2,098,225 +0.08(+0.68%)
Nov 03, 2017 11.94 12.09 11.81 11.82 1,797,762 -0.26(-2.15%)
Nov 02, 2017 11.99 12.39 11.94 12.08 1,850,510 +0.14(+1.17%)
Nov 01, 2017 12.44 12.68 11.75 11.94 5,715,915 -1.49(-11.09%)
Oct 31, 2017 13.64 13.87 13.31 13.43 1,687,342 -0.21(-1.54%)
Oct 30, 2017 14.16 14.18 13.46 13.64 1,978,715 -0.61(-4.28%)
Oct 27, 2017 14.41 14.48 14.05 14.25 2,192,949 -0.34(-2.33%)
Oct 26, 2017 14.24 14.82 14.24 14.59 2,183,817 +0.31(+2.17%)
Oct 25, 2017 14.17 14.45 14.03 14.28 2,355,355 +0.14(+0.99%)
Oct 24, 2017 14.09 14.22 13.88 14.14 1,708,204 +0.12(+0.86%)
Oct 23, 2017 13.77 14.26 13.73 14.02 2,258,693 +0.26(+1.89%)
Oct 20, 2017 13.56 13.89 13.56 13.76 1,584,058 +0.36(+2.69%)
Oct 19, 2017 13.14 13.53 13.11 13.40 1,289,904 +0.16(+1.21%)
Oct 18, 2017 13.12 13.37 12.98 13.24 1,447,232 +0.19(+1.46%)
Oct 17, 2017 13.03 13.20 12.92 13.05 1,559,824 +0.00(+0.00%)
Oct 16, 2017 13.00 13.11 12.84 13.05 1,559,851 -0.02(-0.15%)
Oct 13, 2017 13.05 13.28 12.96 13.07 1,212,719 +0.05(+0.38%)
Oct 12, 2017 13.28 13.40 12.90 13.02 1,793,538 -0.35(-2.62%)
Oct 11, 2017 13.53 13.60 13.21 13.37 1,743,678 -0.22(-1.62%)
Oct 10, 2017 13.66 13.74 13.50 13.59 1,267,181 -0.01(-0.07%)
Oct 09, 2017 14.35 14.35 13.52 13.60 3,208,925 -0.83(-5.75%)
Oct 06, 2017 14.34 14.46 14.26 14.43 1,157,449 +0.00(+0.00%)
Oct 05, 2017 14.35 14.50 14.05 14.43 2,499,575 +0.10(+0.70%)
Oct 04, 2017 14.51 14.71 14.29 14.33 1,766,866 -0.15(-1.04%)
Oct 03, 2017 14.70 14.72 14.32 14.48 2,420,342 -0.24(-1.63%)
Oct 02, 2017 14.69 14.80 14.25 14.72 2,623,277 +0.28(+1.94%)
Sep 29, 2017 14.47 14.52 14.28 14.44 1,453,913 +0.03(+0.21%)
Sep 28, 2017 14.54 14.71 14.34 14.41 1,528,123 -0.19(-1.30%)
Sep 27, 2017 14.72 14.27 14.60 2,991,566 +0.20(+1.39%)
Sep 26, 2017 14.34 14.43 14.21 14.40 1,911,709 +0.10(+0.70%)
Sep 25, 2017 14.34 14.78 14.16 14.30 2,973,437 +0.04(+0.28%)
Sep 22, 2017 14.00 14.30 13.96 14.26 1,893,198 +0.29(+2.08%)
Sep 21, 2017 14.01 14.02 13.83 13.97 901,005 +0.04(+0.29%)
Sep 20, 2017 14.00 14.11 13.79 13.93 2,317,148 -0.09(-0.64%)
Sep 19, 2017 14.16 14.28 13.91 14.02 1,366,925 -0.06(-0.43%)
Sep 18, 2017 14.26 14.42 13.98 14.08 2,112,300 -0.16(-1.12%)
Sep 15, 2017 14.05 14.29 13.97 14.24 3,130,523 +0.18(+1.28%)
Sep 14, 2017 13.96 14.14 13.72 14.06 2,338,310 +0.10(+0.72%)
Sep 13, 2017 14.00 14.14 13.88 13.96 2,819,312 -0.09(-0.64%)
Sep 12, 2017 13.63 14.24 13.63 14.05 3,080,036 +0.41(+3.01%)
Sep 11, 2017 13.39 13.85 13.34 13.64 2,360,857 +0.12(+0.89%)
Sep 08, 2017 13.60 13.70 13.42 13.52 2,816,827 -0.12(-0.88%)
Sep 07, 2017 13.69 13.77 13.42 13.64 2,430,860 +0.03(+0.22%)
Sep 06, 2017 13.21 13.66 13.16 13.61 3,689,958 +0.48(+3.66%)
Sep 05, 2017 13.07 13.19 12.87 13.13 2,683,947 +0.03(+0.23%)
Sep 01, 2017 12.80 13.14 12.73 13.10 2,868,251 +0.36(+2.83%)
Aug 31, 2017 12.65 12.85 12.63 12.74 2,749,162 +0.26(+2.08%)
Aug 30, 2017 12.35 12.69 12.23 12.48 4,072,094 -0.06(-0.48%)
Aug 29, 2017 12.39 12.69 12.25 12.54 4,587,434 -0.07(-0.56%)
Aug 28, 2017 12.34 12.63 12.29 12.61 6,019,733 +0.27(+2.19%)
Aug 25, 2017 11.57 12.35 11.34 12.34 13,547,991 +1.09(+9.69%)
Aug 24, 2017 10.82 11.48 10.56 11.25 20,452,704 +1.64(+17.07%)
Aug 23, 2017 9.500 9.725 9.310 9.610 6,611,567 +0.46(+5.03%)
Aug 22, 2017 9.380 9.475 9.140 9.150 4,302,631 -0.14(-1.51%)
Aug 21, 2017 9.520 9.590 9.030 9.290 3,563,372 -0.37(-3.83%)
Aug 18, 2017 9.430 9.690 9.290 9.660 2,316,291 +0.17(+1.79%)
Aug 17, 2017 9.480 9.660 9.350 9.490 1,594,527 -0.08(-0.84%)
Aug 16, 2017 9.580 9.750 9.510 9.570 2,295,895 +0.20(+2.13%)
Aug 15, 2017 9.640 9.665 9.125 9.370 3,013,660 -0.34(-3.50%)
Aug 14, 2017 9.910 9.910 9.670 9.710 1,475,764 -0.10(-1.02%)
Aug 11, 2017 9.700 9.900 9.640 9.810 2,707,995 +0.03(+0.31%)
Aug 10, 2017 9.950 9.980 9.680 9.780 2,701,992 -0.29(-2.88%)
Aug 09, 2017 10.10 10.11 9.740 10.07 2,128,790 -0.17(-1.66%)
Aug 08, 2017 10.32 10.49 10.23 10.24 1,966,655 +0.02(+0.20%)
Aug 07, 2017 10.22 10.44 10.14 10.22 2,276,113 +0.05(+0.49%)
Aug 04, 2017 9.990 10.19 9.960 10.17 1,838,672 +0.20(+2.01%)
Aug 03, 2017 9.900 10.13 9.840 9.970 1,850,985 +0.04(+0.40%)
Aug 02, 2017 10.09 10.15 9.730 9.930 2,139,160 -0.22(-2.17%)
Aug 01, 2017 9.880 10.18 9.851 10.15 2,647,771 +0.31(+3.15%)
Jul 31, 2017 9.880 9.920 9.690 9.840 2,542,592 +0.01(+0.10%)
Jul 28, 2017 9.800 9.870 9.610 9.830 4,491,915 -0.02(-0.20%)
Jul 27, 2017 9.660 9.890 9.495 9.850 3,013,471 +0.31(+3.25%)
Jul 26, 2017 9.540 9.680 9.380 9.540 2,001,559 -0.03(-0.31%)
Jul 25, 2017 9.260 9.730 9.250 9.570 2,278,735 +0.28(+3.01%)
Jul 24, 2017 9.450 9.472 9.270 9.290 2,154,141 -0.27(-2.82%)
Jul 21, 2017 9.660 9.670 9.350 9.560 3,315,807 -0.06(-0.62%)
Jul 20, 2017 9.630 9.750 9.520 9.620 2,489,157 +0.08(+0.84%)
Jul 19, 2017 9.370 9.620 9.370 9.540 4,047,837 +0.26(+2.80%)
Jul 18, 2017 9.260 9.370 9.170 9.280 3,425,643 +0.01(+0.11%)
Jul 17, 2017 8.890 9.390 8.880 9.270 4,587,999 +0.38(+4.27%)
Jul 14, 2017 9.080 9.150 8.880 8.890 5,990,091 -0.14(-1.55%)
Jul 13, 2017 8.940 9.110 8.860 9.030 6,909,097 +0.14(+1.57%)
Jul 12, 2017 9.290 9.380 8.810 8.890 9,872,077 -0.35(-3.79%)
Jul 11, 2017 9.590 9.740 9.080 9.240 14,182,712 -0.35(-3.65%)
Jul 10, 2017 10.79 10.84 9.510 9.590 27,835,624 -2.57(-21.13%)
Jul 07, 2017 12.28 12.28 12.02 12.16 1,336,262 -0.11(-0.90%)
Jul 06, 2017 12.70 12.77 12.23 12.27 1,734,014 -0.56(-4.36%)
Jul 05, 2017 12.73 12.85 12.65 12.83 1,602,026 +0.07(+0.55%)
Jul 03, 2017 12.56 12.88 12.51 12.76 977,760 +0.32(+2.57%)
Jun 30, 2017 12.50 12.59 12.26 12.44 3,152,284 -0.04(-0.32%)
Jun 29, 2017 12.38 12.63 12.31 12.48 1,830,731 +0.18(+1.46%)
Jun 28, 2017 12.48 12.65 12.27 12.30 3,410,270 -0.12(-0.97%)
Jun 27, 2017 12.20 12.48 12.14 12.42 2,702,608 +0.20(+1.64%)
Jun 26, 2017 12.30 12.35 12.06 12.22 2,448,389 -0.07(-0.57%)
Jun 23, 2017 12.15 12.35 11.87 12.29 2,586,000 +0.09(+0.74%)
Jun 22, 2017 12.23 12.32 11.96 12.20 2,950,507 +0.15(+1.24%)
Jun 21, 2017 12.19 12.34 12.01 12.05 1,230,686 -0.16(-1.31%)
Jun 20, 2017 12.58 12.58 12.09 12.21 1,604,495 -0.38(-3.02%)
Jun 19, 2017 12.58 12.61 12.24 12.59 1,745,693 +0.06(+0.48%)
Jun 16, 2017 12.33 12.54 12.21 12.53 2,176,115 +0.00(+0.00%)
Jun 15, 2017 12.42 12.69 12.27 12.53 2,795,224 +0.00(+0.00%)
Jun 14, 2017 12.60 12.61 12.29 12.53 3,059,101 -0.03(-0.24%)
Jun 13, 2017 12.63 12.74 12.45 12.56 3,032,465 -0.06(-0.48%)
Jun 12, 2017 12.50 12.97 12.41 12.62 3,312,016 -0.10(-0.79%)
Jun 09, 2017 12.27 12.83 12.05 12.72 4,229,833 +0.42(+3.41%)
Jun 08, 2017 12.15 12.38 12.08 12.30 3,664,492 +0.23(+1.91%)
Jun 07, 2017 12.35 12.38 12.00 12.07 2,856,480 -0.25(-2.03%)
Jun 06, 2017 12.91 12.91 12.15 12.32 3,653,901 -0.70(-5.38%)
Jun 05, 2017 13.38 13.43 13.00 13.02 2,222,674 -0.40(-2.98%)
Jun 02, 2017 13.68 13.79 13.23 13.42 2,114,240 -0.33(-2.40%)
Jun 01, 2017 13.15 13.84 13.00 13.75 3,222,653 +0.56(+4.25%)
May 31, 2017 13.08 13.21 12.70 13.19 3,172,072 -0.11(-0.83%)
May 30, 2017 13.28 13.49 13.22 13.30 2,930,516 +0.08(+0.61%)
May 26, 2017 13.98 14.00 13.01 13.22 6,274,758 -0.83(-5.91%)
May 25, 2017 13.67 14.18 13.57 14.05 8,407,508 +1.16(+9.00%)
May 24, 2017 12.19 13.59 11.92 12.89 11,108,696 +0.69(+5.66%)
May 23, 2017 12.54 12.59 12.19 12.20 2,016,047 -0.30(-2.40%)
May 22, 2017 12.45 12.66 12.37 12.50 2,417,317 +0.04(+0.32%)
May 19, 2017 12.64 12.70 12.24 12.46 2,685,613 -0.10(-0.80%)
May 18, 2017 12.92 13.08 12.48 12.56 2,677,189 -0.34(-2.64%)
May 17, 2017 13.54 13.30 12.89 12.90 3,468,706 -0.64(-4.73%)
May 16, 2017 13.52 13.73 13.33 13.54 2,918,001 -0.19(-1.38%)
May 15, 2017 13.87 14.04 13.56 13.73 5,574,875 -0.10(-0.72%)
May 12, 2017 13.84 14.10 13.73 13.83 4,168,829 -0.27(-1.91%)
May 11, 2017 14.07 14.29 13.96 14.10 7,531,291 -0.12(-0.84%)
May 10, 2017 13.90 14.50 13.31 14.22 16,069,944 +1.55(+12.23%)
May 09, 2017 12.63 12.89 12.60 12.67 2,013,581 +0.03(+0.24%)
May 08, 2017 12.58 12.98 12.57 12.64 2,958,874 +0.12(+0.96%)
May 05, 2017 12.09 12.62 12.06 12.52 3,180,566 +0.49(+4.07%)
May 04, 2017 12.32 12.39 11.98 12.03 2,800,389 -0.32(-2.59%)
May 03, 2017 12.35 12.46 12.16 12.35 2,207,262 -0.10(-0.80%)
May 02, 2017 11.99 12.50 11.85 12.45 2,961,273 +0.46(+3.84%)
May 01, 2017 12.02 12.11 11.90 11.99 1,876,360 +0.00(+0.00%)
Apr 28, 2017 12.11 12.15 11.93 11.99 2,055,921 -0.13(-1.07%)
Apr 27, 2017 12.09 12.16 11.83 12.12 2,234,243 +0.03(+0.25%)
Apr 26, 2017 11.84 12.27 11.77 12.09 3,503,769 +0.31(+2.63%)
Apr 25, 2017 11.94 12.10 11.77 11.78 2,392,260 -0.15(-1.26%)
Apr 24, 2017 11.82 12.06 11.72 11.93 2,947,903 +0.25(+2.14%)
Apr 21, 2017 11.69 11.69 11.34 11.68 2,653,289 -0.02(-0.17%)
Apr 20, 2017 11.23 12.02 11.21 11.70 6,079,751 +0.59(+5.31%)
Apr 19, 2017 11.07 11.28 11.05 11.11 1,865,421 +0.07(+0.63%)
Apr 18, 2017 11.06 11.13 10.78 11.04 2,760,373 +0.10(+0.91%)
Apr 17, 2017 10.83 10.96 10.64 10.94 1,948,242 +0.12(+1.11%)
Apr 13, 2017 11.13 11.17 10.73 10.82 2,429,985 -0.31(-2.79%)
Apr 12, 2017 11.22 11.30 11.07 11.13 1,669,125 -0.10(-0.89%)
Apr 11, 2017 10.93 11.27 10.75 11.23 3,250,435 +0.30(+2.74%)
Apr 10, 2017 10.70 11.14 10.64 10.93 3,257,627 +0.31(+2.92%)
Apr 07, 2017 10.61 10.72 10.50 10.62 3,175,502 -0.01(-0.09%)
Apr 06, 2017 10.72 11.03 10.58 10.63 4,263,149 +0.01(+0.09%)
Apr 05, 2017 10.97 11.03 10.54 10.62 3,985,213 -0.31(-2.84%)
Apr 04, 2017 11.24 11.26 10.75 10.93 5,979,221 -0.43(-3.79%)
Apr 03, 2017 11.90 11.93 11.33 11.36 3,744,393 -0.57(-4.78%)
Mar 31, 2017 12.24 12.40 11.79 11.93 3,516,864 -0.31(-2.53%)
Mar 30, 2017 12.21 12.43 12.10 12.24 3,193,533 -0.04(-0.33%)
Mar 29, 2017 11.86 12.46 11.85 12.28 5,032,233 +0.43(+3.63%)
Mar 28, 2017 11.50 11.88 11.50 11.85 2,843,629 +0.28(+2.42%)
Mar 27, 2017 11.15 11.73 11.15 11.57 2,956,310 +0.26(+2.30%)
Mar 24, 2017 11.26 11.43 11.15 11.31 1,948,839 +0.06(+0.53%)
Mar 23, 2017 11.06 11.41 11.06 11.25 2,800,011 +0.21(+1.90%)
Mar 22, 2017 11.33 11.40 10.83 11.04 5,388,686 -0.39(-3.41%)
Mar 21, 2017 11.70 11.73 11.06 11.43 3,748,271 -0.24(-2.06%)
Mar 20, 2017 12.00 12.08 11.59 11.67 4,382,651 -0.33(-2.75%)
Mar 17, 2017 12.13 12.15 11.74 12.00 4,194,283 -0.06(-0.50%)
Mar 16, 2017 11.80 12.05 11.73 12.06 2,861,417 +0.25(+2.12%)
Mar 15, 2017 11.67 11.81 11.36 11.81 2,346,258 +0.17(+1.46%)
Mar 14, 2017 11.72 11.78 11.37 11.64 3,126,768 -0.04(-0.34%)
Mar 13, 2017 11.92 12.09 11.64 11.68 2,632,542 -0.30(-2.50%)
Mar 10, 2017 11.73 12.05 11.68 11.98 2,729,348 +0.21(+1.78%)
Mar 09, 2017 11.75 11.88 11.64 11.77 3,104,399 -0.05(-0.42%)
Mar 08, 2017 11.66 11.94 11.53 11.82 4,362,915 +0.10(+0.85%)
Mar 07, 2017 11.95 12.11 11.66 11.72 5,369,536 -0.28(-2.33%)
Mar 06, 2017 12.20 12.41 11.80 12.00 5,588,380 -0.24(-1.96%)
Mar 03, 2017 13.17 13.19 12.14 12.24 10,116,005 -1.08(-8.11%)
Mar 02, 2017 12.52 13.75 12.40 13.32 20,024,036 +1.63(+13.94%)
Mar 01, 2017 11.86 11.86 10.97 11.69 10,409,631 -0.27(-2.26%)
Feb 28, 2017 12.20 12.20 11.75 11.96 4,623,870 -0.32(-2.61%)
Feb 27, 2017 11.93 12.32 11.86 12.28 3,812,003 +0.30(+2.50%)
Feb 24, 2017 11.82 12.09 11.41 11.98 4,408,919 +0.40(+3.45%)
Feb 23, 2017 11.92 11.98 11.55 11.58 3,644,512 -0.47(-3.90%)
Feb 22, 2017 12.50 12.55 12.01 12.05 2,228,468 -0.35(-2.82%)
Feb 21, 2017 12.41 12.55 12.33 12.40 2,618,349 +0.20(+1.64%)
Feb 17, 2017 12.20 12.20 12.20 0 +0.13(+1.08%)
Feb 16, 2017 12.58 12.61 12.00 12.07 3,406,269 -0.40(-3.21%)
Feb 15, 2017 12.43 12.43 12.25 12.47 3,114,992 -0.07(-0.56%)
Feb 14, 2017 12.30 12.70 12.30 12.54 2,058,712 +0.19(+1.54%)
Feb 13, 2017 12.60 12.70 12.30 12.35 2,895,430 -0.20(-1.59%)
Feb 10, 2017 12.34 12.66 12.24 12.55 3,478,502 +0.31(+2.53%)
Feb 09, 2017 11.82 12.50 11.82 12.24 4,342,121 +0.42(+3.55%)
Feb 08, 2017 11.27 11.90 11.21 11.82 2,805,526 +0.53(+4.69%)
Feb 07, 2017 11.60 11.66 11.27 11.29 2,925,680 -0.25(-2.17%)
Feb 06, 2017 11.70 11.96 11.51 11.54 2,371,267 -0.15(-1.28%)
Feb 03, 2017 11.51 11.93 11.43 11.69 2,750,105 +0.22(+1.92%)
Feb 02, 2017 11.25 11.72 11.20 11.47 3,074,254 +0.11(+0.97%)
Feb 01, 2017 11.69 11.72 11.29 11.36 3,551,211 -0.25(-2.15%)
Jan 31, 2017 11.08 11.72 10.91 11.61 4,015,328 +0.34(+3.02%)
Jan 30, 2017 11.09 11.37 10.97 11.27 3,690,239 -0.09(-0.79%)
Jan 27, 2017 11.71 11.79 11.29 11.36 4,555,760 -0.35(-2.99%)
Jan 26, 2017 12.04 12.19 11.69 11.71 2,498,638 -0.32(-2.66%)
Jan 25, 2017 11.88 12.07 11.80 12.03 1,986,342 +0.24(+2.04%)
Jan 24, 2017 11.68 11.90 11.66 11.79 2,260,914 +0.13(+1.11%)
Jan 23, 2017 11.75 11.90 11.55 11.66 2,780,508 -0.24(-2.02%)
Jan 20, 2017 11.73 11.91 11.60 11.90 2,689,697 +0.15(+1.28%)
Jan 19, 2017 12.08 12.11 11.53 11.75 3,275,859 -0.33(-2.73%)
Jan 18, 2017 12.10 12.15 11.76 12.08 2,264,070 +0.03(+0.25%)
Jan 17, 2017 11.97 12.55 11.97 12.05 3,393,326 +0.17(+1.43%)
Jan 13, 2017 11.88 11.88 11.88 0 +0.06(+0.51%)
Jan 12, 2017 12.05 12.10 11.73 11.82 2,368,795 -0.24(-1.99%)
Jan 11, 2017 11.92 12.07 11.73 12.06 2,745,090 +0.07(+0.58%)
Jan 10, 2017 11.89 12.31 11.80 11.99 4,274,756 +0.14(+1.18%)
Jan 09, 2017 11.75 11.97 11.68 11.85 2,164,778 +0.04(+0.34%)
Jan 06, 2017 12.30 12.34 11.76 11.81 3,910,638 -0.36(-2.96%)
Jan 05, 2017 12.50 12.51 12.11 12.17 3,671,016 -0.65(-5.07%)
Jan 04, 2017 12.32 12.94 12.29 12.82 4,999,443 +0.71(+5.86%)
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.