Abercrombie & Fitch Company (NY: ANF )

22.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.76 17.12 16.54 17.04 1,642,756 +0.22(+1.29%)
Dec 30, 2019 17.06 17.18 16.76 16.82 1,207,355 -0.18(-1.04%)
Dec 27, 2019 17.20 17.36 16.86 17.00 1,135,622 -0.15(-0.86%)
Dec 26, 2019 16.78 17.20 16.75 17.15 1,260,106 +0.44(+2.65%)
Dec 24, 2019 16.56 16.76 16.48 16.70 685,412 +0.28(+1.68%)
Dec 23, 2019 16.46 16.54 16.14 16.43 1,348,604 +0.09(+0.54%)
Dec 20, 2019 16.85 16.87 16.32 16.34 2,825,967 -0.50(-2.98%)
Dec 19, 2019 16.96 17.09 16.78 16.84 1,495,893 -0.11(-0.64%)
Dec 18, 2019 16.75 17.07 16.70 16.95 1,666,092 +0.35(+2.14%)
Dec 17, 2019 16.59 16.71 16.27 16.60 1,870,961 +0.03(+0.18%)
Dec 16, 2019 16.66 16.88 16.55 16.57 1,856,256 +0.05(+0.30%)
Dec 13, 2019 17.20 17.20 16.42 16.52 2,765,492 -0.57(-3.34%)
Dec 12, 2019 16.44 17.35 16.30 17.09 3,706,405 +0.68(+4.14%)
Dec 11, 2019 16.86 16.90 16.20 16.41 4,055,937 -1.12(-6.41%)
Dec 10, 2019 17.04 17.57 17.04 17.53 1,979,837 +0.41(+2.42%)
Dec 09, 2019 16.63 17.27 16.38 17.12 1,896,249 +0.46(+2.78%)
Dec 06, 2019 16.69 16.90 16.58 16.66 1,978,613 +0.22(+1.32%)
Dec 05, 2019 16.73 16.81 16.37 16.44 1,895,835 -0.11(-0.66%)
Dec 04, 2019 16.12 16.58 16.08 16.55 2,411,155 +0.52(+3.22%)
Dec 03, 2019 15.75 16.21 15.55 16.03 2,103,063 +0.03(+0.18%)
Dec 02, 2019 15.59 16.15 15.39 16.00 3,653,695 +0.45(+2.88%)
Nov 29, 2019 16.08 16.16 15.37 15.55 3,054,714 -0.75(-4.60%)
Nov 27, 2019 15.66 16.35 15.58 16.30 3,537,496 +0.81(+5.22%)
Nov 26, 2019 15.36 16.10 14.63 15.50 8,762,711 -0.41(-2.57%)
Nov 25, 2019 15.72 15.92 15.44 15.90 3,598,175 +0.39(+2.51%)
Nov 22, 2019 15.40 15.73 15.28 15.51 3,348,162 +0.17(+1.08%)
Nov 21, 2019 15.57 15.76 15.24 15.35 2,540,744 -0.17(-1.07%)
Nov 20, 2019 16.03 16.07 15.24 15.51 3,373,221 -0.85(-5.18%)
Nov 19, 2019 16.26 16.67 15.98 16.36 3,102,193 -0.27(-1.64%)
Nov 18, 2019 17.91 17.91 16.47 16.63 3,481,165 -1.33(-7.43%)
Nov 15, 2019 17.62 18.02 17.42 17.97 1,683,168 +0.49(+2.79%)
Nov 14, 2019 17.39 17.80 17.35 17.48 1,390,602 -0.04(-0.22%)
Nov 13, 2019 17.17 17.52 16.88 17.52 1,974,719 +0.22(+1.30%)
Nov 12, 2019 17.41 17.66 17.15 17.30 1,924,094 -0.12(-0.67%)
Nov 11, 2019 17.04 17.42 16.85 17.41 1,310,265 +0.19(+1.13%)
Nov 08, 2019 17.48 17.58 16.85 17.22 1,387,255 -0.43(-2.43%)
Nov 07, 2019 17.67 17.81 17.50 17.65 1,695,948 +0.28(+1.63%)
Nov 06, 2019 17.51 17.59 17.21 17.37 1,882,214 -0.18(-1.00%)
Nov 05, 2019 17.22 17.61 17.14 17.54 2,213,346 +0.49(+2.86%)
Nov 04, 2019 16.73 17.09 16.52 17.05 2,072,560 +0.48(+2.88%)
Nov 01, 2019 15.93 16.73 15.83 16.58 1,707,810 +0.81(+5.13%)
Oct 31, 2019 16.26 16.26 15.62 15.77 2,037,790 -0.56(-3.40%)
Oct 30, 2019 16.99 17.10 16.18 16.32 1,600,273 -0.66(-3.90%)
Oct 29, 2019 16.89 17.09 16.67 16.99 1,671,814 +0.10(+0.58%)
Oct 28, 2019 16.48 16.91 16.19 16.89 3,932,974 +0.48(+2.91%)
Oct 25, 2019 15.63 16.42 15.62 16.41 1,851,351 +0.56(+3.50%)
Oct 24, 2019 15.84 15.91 15.31 15.86 1,202,781 +0.03(+0.18%)
Oct 23, 2019 16.04 16.04 15.70 15.83 1,218,800 -0.09(-0.55%)
Oct 22, 2019 15.75 16.00 15.45 15.91 1,595,366 +0.18(+1.18%)
Oct 21, 2019 15.73 16.16 15.70 15.73 2,048,982 +0.22(+1.44%)
Oct 18, 2019 15.13 15.60 15.09 15.51 2,351,691 -0.20(-1.30%)
Oct 17, 2019 15.45 15.72 15.37 15.71 1,547,759 +0.36(+2.35%)
Oct 16, 2019 14.90 15.46 14.89 15.35 2,245,245 +0.43(+2.87%)
Oct 15, 2019 14.82 15.25 14.63 14.92 1,918,455 +0.16(+1.06%)
Oct 14, 2019 14.73 14.87 14.32 14.76 2,146,565 -0.06(-0.39%)
Oct 11, 2019 14.57 15.15 14.57 14.82 3,123,917 +0.59(+4.18%)
Oct 10, 2019 14.18 14.63 14.16 14.23 2,109,998 +0.06(+0.41%)
Oct 09, 2019 13.76 14.38 13.62 14.17 3,613,003 +0.47(+3.41%)
Oct 08, 2019 13.73 13.86 13.52 13.70 2,679,892 -0.23(-1.68%)
Oct 07, 2019 14.02 14.14 13.81 13.94 2,107,715 -0.06(-0.42%)
Oct 04, 2019 14.38 14.41 13.94 14.00 1,655,958 -0.34(-2.38%)
Oct 03, 2019 14.04 14.38 13.64 14.34 2,497,878 +0.20(+1.45%)
Oct 02, 2019 14.57 14.61 14.12 14.13 2,119,101 -0.60(-4.10%)
Oct 01, 2019 15.31 15.51 14.72 14.74 2,109,750 -0.46(-3.01%)
Sep 30, 2019 15.12 15.31 14.86 15.19 2,782,614 +0.11(+0.71%)
Sep 27, 2019 14.98 15.40 14.83 15.09 2,180,633 +0.11(+0.71%)
Sep 26, 2019 15.20 15.35 14.77 14.98 1,487,367 -0.32(-2.10%)
Sep 25, 2019 15.10 15.51 14.99 15.30 1,812,843 +0.32(+2.15%)
Sep 24, 2019 15.67 15.76 14.96 14.98 2,407,614 -0.51(-3.27%)
Sep 23, 2019 15.24 15.60 15.08 15.49 1,768,298 +0.18(+1.14%)
Sep 20, 2019 15.62 15.80 15.30 15.31 2,777,591 -0.26(-1.69%)
Sep 19, 2019 15.78 15.81 15.40 15.57 1,839,881 -0.15(-0.93%)
Sep 18, 2019 15.75 15.76 15.38 15.72 2,256,604 -0.10(-0.62%)
Sep 17, 2019 15.73 15.98 15.28 15.82 1,953,966 +0.06(+0.37%)
Sep 16, 2019 16.94 16.99 15.66 15.76 4,332,067 -1.49(-8.64%)
Sep 13, 2019 16.48 17.32 16.46 17.25 2,901,932 +0.64(+3.87%)
Sep 12, 2019 16.42 16.87 16.08 16.61 2,391,660 -0.11(-0.64%)
Sep 11, 2019 16.17 16.85 15.68 16.71 3,261,140 +0.56(+3.44%)
Sep 10, 2019 15.60 16.17 15.53 16.16 2,627,887 +0.41(+2.60%)
Sep 09, 2019 14.41 15.81 14.38 15.75 4,235,721 +1.48(+10.38%)
Sep 06, 2019 15.08 15.18 14.20 14.27 2,993,006 -0.75(-4.99%)
Sep 05, 2019 14.37 15.15 14.35 15.02 4,033,357 +0.89(+6.27%)
Sep 04, 2019 13.32 14.24 13.14 14.13 4,377,565 +0.84(+6.29%)
Sep 03, 2019 13.81 13.82 13.05 13.30 7,349,928 -0.75(-5.34%)
Aug 30, 2019 14.13 14.88 13.98 14.05 6,087,881 +0.16(+1.18%)
Aug 29, 2019 14.14 14.87 13.63 13.88 14,758,362 -2.47(-15.10%)
Aug 28, 2019 15.90 16.53 15.80 16.35 2,732,114 +0.43(+2.72%)
Aug 27, 2019 16.32 16.34 15.81 15.92 2,000,729 -0.29(-1.78%)
Aug 26, 2019 15.87 16.22 15.77 16.21 1,885,782 +0.42(+2.68%)
Aug 23, 2019 16.05 16.26 15.54 15.78 3,057,680 -0.55(-3.35%)
Aug 22, 2019 15.96 16.37 15.89 16.33 3,250,603 +0.39(+2.47%)
Aug 21, 2019 15.32 16.02 15.23 15.94 3,287,366 +0.89(+5.94%)
Aug 20, 2019 14.99 15.15 14.61 15.04 3,239,259 -0.12(-0.82%)
Aug 19, 2019 15.28 15.51 14.95 15.17 2,284,452 +0.15(+1.02%)
Aug 16, 2019 14.70 15.20 14.68 15.02 2,919,864 +0.44(+3.03%)
Aug 15, 2019 15.05 15.14 14.41 14.57 2,363,719 -0.42(-2.82%)
Aug 14, 2019 15.48 15.48 14.87 15.00 3,181,905 -1.08(-6.69%)
Aug 13, 2019 15.59 17.18 15.35 16.07 4,358,281 +0.46(+2.95%)
Aug 12, 2019 15.79 15.84 15.35 15.61 1,890,970 -0.31(-1.93%)
Aug 09, 2019 16.74 16.78 15.81 15.92 2,174,258 -0.91(-5.42%)
Aug 08, 2019 16.32 16.85 16.28 16.83 2,814,520 +0.52(+3.18%)
Aug 07, 2019 16.08 16.51 15.93 16.31 1,851,164 -0.05(-0.29%)
Aug 06, 2019 16.08 16.37 15.69 16.36 3,010,758 +0.21(+1.31%)
Aug 05, 2019 16.31 16.52 15.40 16.15 4,287,540 -0.69(-4.11%)
Aug 02, 2019 16.25 17.28 15.93 16.84 3,177,489 +0.69(+4.28%)
Aug 01, 2019 18.21 18.38 15.90 16.15 4,689,733 -2.04(-11.20%)
Jul 31, 2019 17.99 18.43 17.82 18.19 2,023,667 +0.14(+0.80%)
Jul 30, 2019 18.03 18.09 17.73 18.04 1,745,915 -0.08(-0.42%)
Jul 29, 2019 17.48 18.16 17.35 18.12 1,862,441 +0.70(+4.03%)
Jul 26, 2019 17.24 17.52 17.04 17.42 1,464,876 +0.21(+1.23%)
Jul 25, 2019 17.45 17.63 16.89 17.21 2,488,832 -0.30(-1.70%)
Jul 24, 2019 17.37 17.73 17.14 17.50 2,155,140 +0.05(+0.28%)
Jul 23, 2019 17.47 17.60 17.16 17.46 1,753,310 +0.08(+0.44%)
Jul 22, 2019 17.96 18.20 17.15 17.38 2,556,775 -0.49(-2.74%)
Jul 19, 2019 17.89 18.21 17.78 17.87 1,914,030 -0.01(-0.05%)
Jul 18, 2019 17.79 18.11 17.56 17.88 2,229,271 +0.09(+0.49%)
Jul 17, 2019 17.73 17.87 17.30 17.79 1,878,607 +0.09(+0.49%)
Jul 16, 2019 17.48 17.95 17.45 17.71 2,044,958 +0.23(+1.32%)
Jul 15, 2019 17.45 17.70 17.27 17.48 2,513,275 +0.09(+0.50%)
Jul 12, 2019 16.70 17.53 16.70 17.39 2,626,638 +0.71(+4.26%)
Jul 11, 2019 17.01 17.20 16.34 16.68 3,351,025 +0.27(+1.64%)
Jul 10, 2019 16.35 16.50 16.23 16.41 2,710,712 +0.07(+0.41%)
Jul 09, 2019 16.53 16.81 16.23 16.34 3,869,372 -0.37(-2.24%)
Jul 08, 2019 16.64 17.22 16.40 16.72 3,850,497 +0.24(+1.46%)
Jul 05, 2019 15.67 16.50 15.62 16.48 3,504,648 +0.75(+4.76%)
Jul 03, 2019 15.17 15.76 15.07 15.73 1,516,505 +0.58(+3.80%)
Jul 02, 2019 15.46 15.47 15.08 15.15 2,783,331 -0.29(-1.87%)
Jul 01, 2019 15.71 15.88 15.19 15.44 2,622,555 +0.03(+0.19%)
Jun 28, 2019 15.34 15.66 15.23 15.41 3,426,788 +0.18(+1.20%)
Jun 27, 2019 15.32 15.32 15.00 15.23 1,785,472 +0.03(+0.19%)
Jun 26, 2019 14.86 15.35 14.79 15.20 3,148,128 +0.44(+2.99%)
Jun 25, 2019 15.55 15.58 14.65 14.76 3,738,267 -0.73(-4.71%)
Jun 24, 2019 15.56 15.78 15.37 15.49 2,944,558 -0.08(-0.49%)
Jun 21, 2019 15.59 15.77 15.33 15.56 2,900,399 -0.09(-0.55%)
Jun 20, 2019 15.47 15.84 15.40 15.65 3,361,516 +0.26(+1.69%)
Jun 19, 2019 15.17 15.48 14.85 15.39 3,480,733 +0.26(+1.71%)
Jun 18, 2019 15.51 15.95 15.09 15.13 3,489,512 -0.28(-1.81%)
Jun 17, 2019 14.90 15.82 14.87 15.41 4,128,458 +0.53(+3.55%)
Jun 14, 2019 15.11 15.34 14.71 14.88 4,383,179 +0.13(+0.91%)
Jun 13, 2019 14.77 15.00 14.08 14.75 5,719,802 +0.12(+0.79%)
Jun 12, 2019 14.91 15.16 14.48 14.63 2,372,247 -0.27(-1.81%)
Jun 11, 2019 14.88 15.32 14.82 14.90 3,164,771 +0.09(+0.58%)
Jun 10, 2019 15.00 15.47 14.62 14.81 3,163,411 -0.20(-1.34%)
Jun 07, 2019 15.24 15.24 14.92 15.02 3,229,639 -0.12(-0.82%)
Jun 06, 2019 15.56 15.64 14.72 15.14 4,104,571 -0.42(-2.72%)
Jun 05, 2019 16.46 16.59 15.44 15.56 4,439,682 -0.70(-4.32%)
Jun 04, 2019 16.27 16.48 16.03 16.27 4,422,856 +0.12(+0.76%)
Jun 03, 2019 16.42 16.74 15.90 16.14 4,930,712 -0.28(-1.68%)
May 31, 2019 16.23 16.53 16.09 16.42 5,533,627 -0.19(-1.14%)
May 30, 2019 17.04 17.08 16.06 16.61 10,469,558 -0.84(-4.84%)
May 29, 2019 18.66 19.17 17.34 17.45 19,108,434 -6.28(-26.47%)
May 28, 2019 23.55 24.43 23.46 23.73 6,314,068 +0.38(+1.63%)
May 24, 2019 23.12 23.52 23.00 23.35 2,284,769 +0.27(+1.15%)
May 23, 2019 23.06 23.50 22.79 23.09 2,481,425 +0.01(+0.04%)
May 22, 2019 24.22 24.46 22.88 23.08 2,719,888 -1.48(-6.03%)
May 21, 2019 24.78 24.99 24.16 24.56 2,544,616 -0.25(-0.99%)
May 20, 2019 24.56 24.90 24.33 24.81 3,077,233 +0.07(+0.27%)
May 17, 2019 24.43 25.41 24.24 24.74 2,140,509 +0.02(+0.08%)
May 16, 2019 24.64 25.25 24.64 24.72 1,582,127 +0.12(+0.50%)
May 15, 2019 24.32 24.71 23.74 24.60 1,553,887 -0.08(-0.31%)
May 14, 2019 24.88 25.09 24.09 24.67 1,988,926 -0.09(-0.34%)
May 13, 2019 25.63 25.76 24.46 24.76 2,419,100 -1.41(-5.40%)
May 10, 2019 26.90 26.95 25.50 26.17 2,569,812 -0.84(-3.09%)
May 09, 2019 26.38 27.26 26.31 27.01 1,960,623 -0.71(-2.57%)
May 08, 2019 27.51 28.16 27.24 27.72 1,212,075 +0.16(+0.59%)
May 07, 2019 28.25 28.49 27.22 27.56 2,209,390 -0.87(-3.07%)
May 06, 2019 28.45 28.76 28.09 28.43 1,589,614 -0.49(-1.71%)
May 03, 2019 28.53 29.07 28.40 28.92 1,993,404 +0.63(+2.21%)
May 02, 2019 28.36 28.74 28.05 28.30 1,359,357 -0.15(-0.53%)
May 01, 2019 28.25 28.91 28.13 28.45 1,904,958 +0.09(+0.30%)
Apr 30, 2019 28.16 28.83 27.97 28.36 2,657,191 +0.21(+0.74%)
Apr 29, 2019 27.64 28.29 27.47 28.16 1,950,336 +0.66(+2.42%)
Apr 26, 2019 26.70 27.54 26.55 27.49 1,915,425 +0.67(+2.51%)
Apr 25, 2019 26.94 27.11 26.60 26.82 1,289,697 -0.12(-0.46%)
Apr 24, 2019 26.51 27.03 26.33 26.94 1,395,801 +0.50(+1.90%)
Apr 23, 2019 26.11 26.45 25.42 26.44 2,026,644 +0.36(+1.38%)
Apr 22, 2019 26.69 26.81 25.84 26.08 2,344,201 -0.63(-2.35%)
Apr 18, 2019 26.57 26.82 26.32 26.70 1,538,916 +0.08(+0.29%)
Apr 17, 2019 25.85 26.79 25.78 26.63 2,362,824 +0.89(+3.47%)
Apr 16, 2019 25.62 25.92 25.52 25.74 2,010,245 +0.21(+0.82%)
Apr 15, 2019 25.14 25.69 25.11 25.53 2,714,355 +0.42(+1.66%)
Apr 12, 2019 24.30 25.30 24.30 25.11 2,995,427 +0.83(+3.40%)
Apr 11, 2019 24.20 24.60 24.03 24.28 2,274,684 +0.09(+0.35%)
Apr 10, 2019 23.55 24.32 23.55 24.20 2,335,677 +0.72(+3.07%)
Apr 09, 2019 23.63 23.82 23.43 23.48 1,668,180 -0.33(-1.39%)
Apr 08, 2019 24.54 24.75 23.76 23.81 1,967,245 -0.75(-3.05%)
Apr 05, 2019 25.23 25.39 24.48 24.56 2,989,315 -0.72(-2.85%)
Apr 04, 2019 24.80 25.32 24.49 25.28 2,269,757 +0.38(+1.52%)
Apr 03, 2019 25.40 25.72 24.82 24.90 2,220,022 -0.45(-1.76%)
Apr 02, 2019 25.70 25.70 25.14 25.35 2,219,293 -0.53(-2.05%)
Apr 01, 2019 26.11 26.14 25.23 25.88 2,843,584 -0.13(-0.51%)
Mar 29, 2019 25.49 26.12 25.32 26.01 2,395,520 +0.56(+2.20%)
Mar 28, 2019 25.19 25.47 24.85 25.45 1,589,180 +0.52(+2.09%)
Mar 27, 2019 24.09 25.04 23.96 24.93 2,870,974 +0.88(+3.67%)
Mar 26, 2019 23.56 24.52 23.50 24.05 2,502,329 +0.46(+1.97%)
Mar 25, 2019 23.33 24.46 23.18 23.58 3,950,177 +0.18(+0.77%)
Mar 22, 2019 24.07 24.29 23.35 23.40 2,472,445 -0.70(-2.91%)
Mar 21, 2019 24.09 24.39 23.99 24.10 1,025,917 -0.09(-0.35%)
Mar 20, 2019 24.79 24.84 24.01 24.19 1,930,871 -0.49(-2.00%)
Mar 19, 2019 24.98 25.02 24.59 24.68 1,454,991 -0.27(-1.06%)
Mar 18, 2019 25.04 25.29 24.70 24.95 1,940,522 -0.09(-0.38%)
Mar 15, 2019 25.09 25.31 24.72 25.04 1,917,322 -0.06(-0.23%)
Mar 14, 2019 25.32 25.39 24.65 25.10 2,153,922 -0.27(-1.05%)
Mar 13, 2019 25.44 25.72 25.32 25.37 2,426,626 +0.02(+0.07%)
Mar 12, 2019 25.01 25.53 24.95 25.35 2,437,284 +0.07(+0.26%)
Mar 11, 2019 24.55 25.39 24.33 25.28 4,428,020 +0.96(+3.94%)
Mar 08, 2019 24.39 24.65 23.96 24.32 3,424,731 -0.12(-0.50%)
Mar 07, 2019 24.44 25.15 24.05 24.45 6,506,961 +0.25(+1.02%)
Mar 06, 2019 22.75 25.04 22.55 24.20 21,893,978 +4.10(+20.38%)
Mar 05, 2019 20.33 20.49 19.89 20.10 3,966,800 -0.23(-1.11%)
Mar 04, 2019 21.07 21.16 20.17 20.33 2,405,545 -0.76(-3.62%)
Mar 01, 2019 21.28 21.42 20.72 21.09 3,473,044 +0.42(+2.05%)
Feb 28, 2019 20.36 20.85 20.07 20.67 1,891,567 +0.27(+1.34%)
Feb 27, 2019 19.75 20.50 19.56 20.39 2,246,415 +0.64(+3.24%)
Feb 26, 2019 20.04 20.26 19.73 19.75 1,725,907 -0.28(-1.41%)
Feb 25, 2019 19.53 20.28 19.53 20.04 3,220,939 +0.61(+3.15%)
Feb 22, 2019 19.09 19.49 18.78 19.43 1,641,683 +0.57(+3.00%)
Feb 21, 2019 19.30 19.56 18.78 18.86 1,815,621 -0.47(-2.44%)
Feb 20, 2019 19.39 19.73 19.18 19.33 1,455,848 -0.15(-0.77%)
Feb 19, 2019 19.64 19.81 19.11 19.48 1,628,992 -0.22(-1.10%)
Feb 15, 2019 19.90 20.07 19.65 19.70 1,770,507 -0.08(-0.43%)
Feb 14, 2019 19.84 20.10 19.55 19.78 2,129,915 -0.42(-2.10%)
Feb 13, 2019 20.72 20.83 19.91 20.21 1,651,022 -0.49(-2.37%)
Feb 12, 2019 20.81 21.35 20.67 20.70 1,430,830 -0.13(-0.63%)
Feb 11, 2019 20.67 20.98 20.44 20.83 1,286,602 +0.24(+1.14%)
Feb 08, 2019 20.49 20.89 20.47 20.59 1,131,484 -0.04(-0.18%)
Feb 07, 2019 20.48 20.79 20.27 20.63 1,708,839 +0.07(+0.32%)
Feb 06, 2019 21.00 21.15 20.51 20.56 933,796 -0.38(-1.80%)
Feb 05, 2019 20.72 21.10 20.55 20.94 1,380,928 +0.30(+1.46%)
Feb 04, 2019 20.19 20.72 19.91 20.64 1,138,626 +0.52(+2.57%)
Feb 01, 2019 20.53 20.54 19.78 20.12 1,653,577 -0.28(-1.38%)
Jan 31, 2019 20.16 20.50 20.09 20.40 1,697,234 +0.08(+0.37%)
Jan 30, 2019 20.29 20.39 19.81 20.33 1,578,700 +0.34(+1.70%)
Jan 29, 2019 19.98 20.03 19.61 19.99 1,682,892 -0.25(-1.26%)
Jan 28, 2019 19.86 20.44 19.77 20.24 1,881,087 +0.22(+1.08%)
Jan 25, 2019 19.29 20.04 19.16 20.03 1,982,275 +0.83(+4.32%)
Jan 24, 2019 18.92 19.24 18.73 19.20 1,514,599 +0.29(+1.54%)
Jan 23, 2019 19.02 19.17 18.53 18.91 1,724,962 +0.01(+0.05%)
Jan 22, 2019 19.44 19.68 18.82 18.90 1,893,962 -0.61(-3.14%)
Jan 18, 2019 18.70 19.53 18.54 19.51 1,885,418 +0.90(+4.86%)
Jan 17, 2019 18.19 18.86 18.17 18.61 1,815,671 +0.36(+1.96%)
Jan 16, 2019 18.05 18.64 17.98 18.25 2,050,925 +0.21(+1.15%)
Jan 15, 2019 17.98 18.29 17.83 18.04 1,898,750 +0.00(+0.00%)
Jan 14, 2019 18.63 19.60 17.96 18.04 3,736,110 -0.89(-4.72%)
Jan 11, 2019 18.20 19.13 18.13 18.94 2,166,112 +0.80(+4.41%)
Jan 10, 2019 18.38 18.44 17.45 18.14 4,012,655 -1.63(-8.24%)
Jan 09, 2019 19.84 20.29 19.55 19.76 3,018,505 +0.05(+0.24%)
Jan 08, 2019 20.12 20.21 19.16 19.72 2,202,771 +0.02(+0.10%)
Jan 07, 2019 18.91 20.26 18.86 19.70 3,480,075 +0.89(+4.76%)
Jan 04, 2019 18.99 19.14 18.67 18.80 2,085,929 +0.19(+1.01%)
Jan 03, 2019 19.17 19.25 18.57 18.62 2,343,908 -0.82(-4.22%)
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.