Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 58.02 58.25 57.50 57.63 788,806 -0.48(-0.83%)
Dec 30, 2010 58.05 58.38 57.69 58.11 1,102,536 +0.06(+0.10%)
Dec 29, 2010 57.78 58.50 57.52 58.05 1,418,282 +0.30(+0.52%)
Dec 28, 2010 57.36 57.87 57.07 57.75 891,801 +0.60(+1.05%)
Dec 27, 2010 57.02 57.87 56.65 57.15 1,307,407 -0.19(-0.33%)
Dec 23, 2010 57.02 57.99 56.57 57.34 1,875,185 +0.37(+0.65%)
Dec 22, 2010 58.19 58.43 56.79 56.97 1,503,246 -1.17(-2.01%)
Dec 21, 2010 57.76 58.40 56.87 58.14 2,034,447 +1.15(+2.02%)
Dec 20, 2010 57.22 57.28 56.06 56.99 1,822,510 -0.12(-0.21%)
Dec 17, 2010 55.68 57.32 55.61 57.11 3,257,867 +1.44(+2.59%)
Dec 16, 2010 54.71 55.96 54.35 55.67 1,795,917 +0.96(+1.75%)
Dec 15, 2010 55.06 55.38 54.45 54.71 1,611,525 -0.43(-0.78%)
Dec 14, 2010 55.07 55.67 54.40 55.14 1,757,494 +0.45(+0.82%)
Dec 13, 2010 56.15 56.30 54.62 54.69 2,335,957 -1.29(-2.30%)
Dec 10, 2010 55.84 56.09 54.88 55.98 1,793,933 +0.51(+0.92%)
Dec 09, 2010 56.12 56.22 55.30 55.47 2,302,565 -0.18(-0.32%)
Dec 08, 2010 55.83 56.06 55.23 55.65 2,028,883 -0.45(-0.80%)
Dec 07, 2010 57.00 57.05 55.83 56.10 2,452,254 -0.14(-0.25%)
Dec 06, 2010 57.01 57.11 56.12 56.24 3,205,570 +0.09(+0.16%)
Dec 03, 2010 55.95 56.45 55.38 56.15 4,563,972 +0.13(+0.23%)
Dec 02, 2010 54.74 56.49 53.81 56.02 12,465,474 +5.58(+11.06%)
Dec 01, 2010 51.04 51.49 49.66 50.44 3,916,547 +0.19(+0.38%)
Nov 30, 2010 48.26 50.44 48.23 50.25 5,772,898 +1.49(+3.06%)
Nov 29, 2010 48.12 51.15 47.86 48.76 5,573,554 +0.30(+0.62%)
Nov 26, 2010 48.21 48.76 47.68 48.46 1,599,622 +0.27(+0.56%)
Nov 24, 2010 49.10 48.19 48.19 48.19 3,126,654 -0.25(-0.52%)
Nov 23, 2010 47.33 49.60 47.33 48.44 7,105,961 +0.74(+1.55%)
Nov 22, 2010 47.20 47.79 46.90 47.70 2,530,210 +0.40(+0.85%)
Nov 19, 2010 46.76 47.61 46.64 47.30 2,082,834 +0.62(+1.33%)
Nov 18, 2010 47.56 48.00 46.57 46.68 3,396,276 -0.38(-0.81%)
Nov 17, 2010 45.96 47.57 45.72 47.06 3,723,712 +1.38(+3.02%)
Nov 16, 2010 46.04 46.85 44.31 45.68 5,117,012 +0.35(+0.77%)
Nov 15, 2010 46.44 46.44 44.98 45.33 3,699,368 -0.59(-1.28%)
Nov 12, 2010 46.24 47.04 45.71 45.92 2,544,365 -0.91(-1.94%)
Nov 11, 2010 46.46 47.27 44.47 46.83 1,848,043 -0.03(-0.06%)
Nov 10, 2010 46.50 47.11 46.16 46.86 1,832,909 +0.42(+0.90%)
Nov 09, 2010 47.11 47.53 46.00 46.44 2,072,463 +0.06(+0.13%)
Nov 08, 2010 46.64 47.27 46.17 46.38 2,305,198 -0.65(-1.38%)
Nov 05, 2010 45.82 47.51 45.49 47.03 3,608,572 +1.29(+2.82%)
Nov 04, 2010 43.76 45.82 43.62 45.74 5,464,033 +2.74(+6.37%)
Nov 03, 2010 42.92 43.21 41.64 43.00 3,784,295 +0.14(+0.33%)
Nov 02, 2010 42.63 43.00 41.55 42.86 2,390,243 +0.31(+0.73%)
Nov 01, 2010 43.10 43.26 41.97 42.55 2,920,076 -0.31(-0.72%)
Oct 29, 2010 42.60 43.17 42.47 42.86 2,335,631 +0.15(+0.35%)
Oct 28, 2010 43.55 43.75 41.71 42.71 3,220,731 -0.26(-0.61%)
Oct 27, 2010 44.23 44.28 42.36 42.97 3,923,291 +0.19(+0.44%)
Oct 25, 2010 42.71 43.57 42.54 42.78 1,764,831 +0.38(+0.90%)
Oct 22, 2010 42.27 42.80 42.04 42.40 1,898,248 +0.21(+0.50%)
Oct 21, 2010 43.02 43.10 41.60 42.19 3,543,265 -0.77(-1.79%)
Oct 20, 2010 43.64 43.80 42.56 42.96 3,784,520 -0.29(-0.67%)
Oct 19, 2010 44.37 44.70 42.95 43.25 4,392,249 -2.35(-5.15%)
Oct 18, 2010 45.48 45.75 44.55 45.60 2,249,710 +0.35(+0.77%)
Oct 15, 2010 45.20 45.70 44.79 45.25 2,469,926 +0.59(+1.32%)
Oct 14, 2010 44.75 45.51 44.41 44.66 2,804,671 +0.10(+0.22%)
Oct 13, 2010 45.38 45.45 44.35 44.56 2,924,077 -0.47(-1.04%)
Oct 12, 2010 43.49 45.24 43.29 45.03 3,119,895 +1.27(+2.90%)
Oct 11, 2010 43.49 44.74 43.26 43.76 3,701,215 +0.89(+2.08%)
Oct 08, 2010 42.87 43.10 41.51 42.87 3,003,573 +0.84(+2.00%)
Oct 07, 2010 42.08 42.77 41.60 42.03 250 +3.44(+8.91%)
Oct 06, 2010 38.98 39.55 38.04 38.59 2,783,244 -0.22(-0.57%)
Oct 05, 2010 38.34 39.12 38.19 38.81 2,480,914 +0.89(+2.35%)
Oct 04, 2010 37.73 38.09 37.30 37.92 2,371,722 +0.17(+0.45%)
Oct 01, 2010 37.75 39.98 37.47 37.75 4,843,198 -1.57(-3.98%)
Sep 30, 2010 39.32 40.17 38.78 39.32 2,916,848 +0.03(+0.07%)
Sep 29, 2010 38.98 39.70 38.84 39.29 200 +0.10(+0.26%)
Sep 28, 2010 38.50 39.26 38.18 39.19 1,806,221 +0.65(+1.69%)
Sep 27, 2010 38.55 38.89 38.06 38.54 1,478,319 -0.25(-0.64%)
Sep 24, 2010 37.47 38.81 37.23 38.79 2,297,865 +2.04(+5.55%)
Sep 23, 2010 36.11 37.12 35.95 36.75 1,980,670 +0.36(+0.99%)
Sep 22, 2010 37.12 37.18 35.88 36.39 2,757,413 -0.92(-2.47%)
Sep 21, 2010 38.12 38.12 37.03 37.31 2,235,886 -0.76(-2.00%)
Sep 20, 2010 37.40 38.19 36.94 38.07 2,193,116 +1.14(+3.09%)
Sep 17, 2010 36.93 37.00 36.23 36.93 2,571,176 +0.35(+0.96%)
Sep 15, 2010 36.46 36.87 36.11 36.58 1,779,983 -0.26(-0.71%)
Sep 14, 2010 35.95 37.16 35.84 36.84 3,535,362 +1.36(+3.83%)
Sep 13, 2010 35.37 35.93 35.19 35.48 3,532,309 +0.63(+1.81%)
Sep 10, 2010 34.45 35.09 34.39 34.85 1,897,395 +0.52(+1.51%)
Sep 09, 2010 35.09 35.24 34.07 34.33 2,053,637 -0.16(-0.46%)
Sep 08, 2010 34.64 35.00 34.14 34.49 3,237,677 -0.08(-0.23%)
Sep 07, 2010 35.36 35.42 34.49 34.57 3,336,682 -1.12(-3.14%)
Sep 03, 2010 35.59 36.25 35.39 35.69 3,972,032 +0.53(+1.51%)
Sep 02, 2010 35.57 35.78 34.42 35.16 9,845,671 -1.42(-3.88%)
Sep 01, 2010 35.34 36.82 35.20 36.58 4,868,883 +2.07(+6.00%)
Aug 31, 2010 34.48 36.03 34.42 34.51 22,405 -0.59(-1.68%)
Aug 30, 2010 36.02 36.06 34.93 35.10 4,647,237 -0.89(-2.47%)
Aug 27, 2010 35.82 36.03 34.66 35.99 4,677,657 +0.79(+2.23%)
Aug 26, 2010 35.20 35.55 35.03 35.20 200 -0.40(-1.11%)
Aug 25, 2010 34.84 35.81 33.98 35.60 3,533,854 +0.46(+1.31%)
Aug 24, 2010 35.94 35.98 34.88 35.14 117 -1.46(-3.99%)
Aug 23, 2010 36.89 37.15 35.88 36.60 4,651,911 +0.21(+0.58%)
Aug 20, 2010 35.26 36.53 35.00 36.39 3,984,678 +0.72(+2.02%)
Aug 19, 2010 36.14 36.62 35.46 35.67 117 -0.30(-0.83%)
Aug 18, 2010 34.82 36.16 34.29 35.97 7,195,766 +0.92(+2.62%)
Aug 17, 2010 35.97 36.39 33.97 35.05 750 -2.58(-6.86%)
Aug 16, 2010 37.29 38.20 36.90 37.63 3,158,942 -0.03(-0.08%)
Aug 13, 2010 37.66 38.17 37.34 37.66 2,035,023 +0.01(+0.03%)
Aug 12, 2010 36.84 37.79 36.32 37.65 2,455,409 +0.05(+0.13%)
Aug 11, 2010 37.89 38.41 37.20 37.60 100 -1.21(-3.12%)
Aug 10, 2010 38.82 39.17 38.18 38.81 1,972,408 -0.71(-1.80%)
Aug 09, 2010 39.17 40.17 39.17 39.52 2,234,779 +0.52(+1.33%)
Aug 06, 2010 39.00 39.19 37.94 39.00 3,301,181 -0.53(-1.34%)
Aug 05, 2010 38.67 40.31 37.75 39.53 4,305,306 +0.73(+1.88%)
Aug 04, 2010 38.14 39.05 38.14 38.80 3,380,304 +0.68(+1.78%)
Aug 03, 2010 38.70 38.83 37.48 38.12 3,115,878 -0.72(-1.85%)
Aug 02, 2010 37.86 38.92 37.71 38.84 3,707,521 +1.90(+5.14%)
Jul 30, 2010 36.94 37.08 35.51 36.94 2,400,550 +0.52(+1.43%)
Jul 29, 2010 36.86 37.13 35.53 36.42 2,884,702 +0.04(+0.11%)
Jul 28, 2010 36.83 37.15 36.08 36.38 1,629,544 -0.62(-1.68%)
Jul 27, 2010 38.43 38.80 36.92 37.00 1,500 -1.19(-3.12%)
Jul 26, 2010 36.69 38.23 36.69 38.19 3,402,643 +1.39(+3.78%)
Jul 23, 2010 35.95 36.96 35.47 36.80 2,609,180 +0.86(+2.39%)
Jul 22, 2010 34.54 36.10 34.54 35.94 2,761,493 +1.90(+5.58%)
Jul 21, 2010 34.70 34.90 33.85 34.04 2,152,065 -0.45(-1.30%)
Jul 20, 2010 34.49 34.59 32.61 34.49 2,862,127 +0.93(+2.77%)
Jul 19, 2010 33.55 33.99 33.18 33.56 2,247,307 +0.31(+0.93%)
Jul 16, 2010 33.25 35.19 32.97 33.25 4,824,182 -1.94(-5.51%)
Jul 15, 2010 35.94 36.14 34.72 35.19 3,353,506 -0.74(-2.06%)
Jul 14, 2010 36.04 36.10 35.36 35.93 1,000 -0.30(-0.83%)
Jul 13, 2010 36.23 36.65 35.41 36.23 2,670,042 +0.11(+0.31%)
Jul 12, 2010 35.84 36.59 35.34 36.12 2,670,038 +0.06(+0.16%)
Jul 09, 2010 36.06 36.13 35.03 36.06 3,453,799 +0.61(+1.72%)
Jul 08, 2010 35.76 36.37 34.86 35.45 11,628,946 +2.55(+7.75%)
Jul 07, 2010 31.18 32.94 30.88 32.90 4,388,058 +2.19(+7.13%)
Jul 06, 2010 31.84 32.75 30.56 30.71 118 -0.40(-1.29%)
Jul 02, 2010 31.11 31.98 30.99 31.11 2,892,209 -0.80(-2.51%)
Jul 01, 2010 30.51 32.16 29.94 31.91 6,199,570 +1.22(+3.98%)
Jun 30, 2010 30.45 31.38 30.28 30.69 728 +0.30(+0.99%)
Jun 29, 2010 31.19 31.51 30.12 30.39 3,476,264 -1.99(-6.15%)
Jun 25, 2010 32.38 32.73 31.46 32.38 2,822,928 +0.34(+1.06%)
Jun 24, 2010 32.38 32.38 31.50 32.04 3,338,647 -0.61(-1.87%)
Jun 23, 2010 33.17 33.26 31.90 32.65 3,805,520 -0.50(-1.51%)
Jun 22, 2010 34.61 35.05 33.03 33.15 3,811,725 -1.36(-3.94%)
Jun 21, 2010 35.76 35.98 34.24 34.51 3,988,574 -0.82(-2.32%)
Jun 18, 2010 35.33 36.06 35.17 35.33 1,915,465 -0.04(-0.11%)
Jun 17, 2010 35.87 35.87 34.70 35.37 3,125,777 -0.39(-1.09%)
Jun 16, 2010 36.59 36.59 35.64 35.76 2,759,082 -1.28(-3.46%)
Jun 15, 2010 36.81 37.05 35.69 37.04 3,682,634 +0.70(+1.93%)
Jun 14, 2010 36.37 37.06 36.05 36.34 3,245,702 +0.34(+0.94%)
Jun 11, 2010 34.80 36.62 34.80 36.00 3,531,677 +0.07(+0.19%)
Jun 10, 2010 34.82 35.94 34.82 35.93 3,389,707 +1.81(+5.30%)
Jun 09, 2010 34.01 35.38 33.88 34.12 3,308,717 +0.30(+0.89%)
Jun 08, 2010 33.85 34.30 32.92 33.82 100 +0.09(+0.27%)
Jun 07, 2010 35.00 35.56 33.66 33.73 3,962,970 -1.05(-3.02%)
Jun 04, 2010 34.78 36.49 34.63 34.78 5,213,376 -2.44(-6.56%)
Jun 03, 2010 36.00 37.89 35.98 37.22 6,876,892 +1.96(+5.56%)
Jun 02, 2010 34.93 35.28 34.27 35.26 3,259,181 +0.61(+1.76%)
Jun 01, 2010 35.55 35.85 34.59 34.65 2,949,619 -1.18(-3.29%)
May 28, 2010 35.83 36.30 35.05 35.83 3,779,646 +0.23(+0.65%)
May 27, 2010 34.98 35.62 34.22 35.60 3,571,962 +1.44(+4.22%)
May 26, 2010 35.40 35.44 33.97 34.16 4,947,772 -1.41(-3.96%)
May 25, 2010 33.96 35.70 33.52 35.57 600 +0.21(+0.59%)
May 24, 2010 35.99 36.46 35.27 35.36 3,109,639 -0.61(-1.70%)
May 21, 2010 34.91 36.70 34.58 35.97 5,672,533 -0.22(-0.61%)
May 20, 2010 35.75 36.72 35.23 36.19 600 -1.08(-2.90%)
May 19, 2010 37.78 38.48 36.11 37.27 7,802,015 -1.11(-2.89%)
May 18, 2010 41.99 41.99 37.81 38.38 12,500 -2.40(-5.89%)
May 17, 2010 40.40 40.84 39.02 40.78 3,641,340 +0.56(+1.39%)
May 14, 2010 40.22 40.64 39.58 40.22 3,135,420 -0.92(-2.24%)
May 13, 2010 43.36 43.36 40.89 41.14 3,076,166 -2.20(-5.08%)
May 12, 2010 42.38 43.44 41.75 43.34 2,580,629 +1.01(+2.39%)
May 11, 2010 43.01 43.18 42.32 42.33 2,872,519 -0.05(-0.12%)
May 10, 2010 41.69 42.45 41.62 42.38 4,475,452 +3.25(+8.31%)
May 07, 2010 40.54 40.87 38.42 39.13 6,482,611 -0.95(-2.36%)
May 06, 2010 40.08 42.64 38.04 40.08 400 -3.03(-7.04%)
May 05, 2010 44.36 45.71 43.03 43.11 4,884,670 -0.63(-1.44%)
May 04, 2010 45.00 45.23 42.59 43.74 4,090,204 -0.94(-2.10%)
May 03, 2010 44.33 45.32 43.45 44.68 2,708,568 +0.95(+2.17%)
Apr 30, 2010 46.52 46.57 43.63 43.73 4,232,202 -2.67(-5.75%)
Apr 29, 2010 47.08 47.26 46.25 46.40 3,437,209 -0.20(-0.43%)
Apr 28, 2010 48.06 49.00 46.38 46.60 4,749,190 -1.27(-2.65%)
Apr 27, 2010 49.21 49.56 47.76 47.87 3,092,234 -1.66(-3.35%)
Apr 26, 2010 48.93 49.97 48.65 49.53 3,210,941 +0.85(+1.75%)
Apr 23, 2010 48.60 49.17 48.29 48.68 1,969,345 -0.04(-0.08%)
Apr 22, 2010 47.50 49.02 47.08 48.72 2,284,120 +0.90(+1.88%)
Apr 21, 2010 47.82 48.02 46.82 47.82 3,817 +0.17(+0.36%)
Apr 20, 2010 47.31 47.89 46.97 47.65 2,482,083 +0.56(+1.19%)
Apr 19, 2010 48.44 48.89 46.53 47.09 4,454,795 -1.58(-3.25%)
Apr 16, 2010 49.41 49.85 48.20 48.67 3,408,320 -1.14(-2.29%)
Apr 15, 2010 49.41 50.25 49.25 49.81 2,169,583 +0.12(+0.24%)
Apr 14, 2010 49.49 49.88 49.05 49.69 3,612,840 +0.62(+1.26%)
Apr 13, 2010 48.90 49.38 48.63 49.07 2,459,667 +0.00(+0.00%)
Apr 12, 2010 50.70 51.12 48.93 49.07 5,053,810 -0.91(-1.82%)
Apr 09, 2010 47.60 50.10 47.28 49.98 7,713,757 +3.08(+6.57%)
Apr 08, 2010 45.63 47.00 45.23 46.90 7,257,098 -0.64(-1.35%)
Apr 07, 2010 47.88 48.25 47.19 47.54 3,079,591 -0.29(-0.61%)
Apr 06, 2010 47.93 47.93 47.35 47.83 2,624,443 +0.64(+1.36%)
Apr 05, 2010 46.78 48.15 46.78 47.19 3,412,194 +0.54(+1.16%)
Apr 01, 2010 45.89 46.65 46.65 46.65 2,945,800 +1.01(+2.21%)
Mar 31, 2010 44.80 45.98 44.66 45.64 2,949,073 +0.58(+1.29%)
Mar 30, 2010 44.92 45.28 44.56 45.06 1,997,362 +0.32(+0.72%)
Mar 29, 2010 45.35 45.66 44.46 44.74 1,710,489 -0.58(-1.28%)
Mar 26, 2010 45.03 45.67 44.62 45.32 1,784,723 +0.46(+1.03%)
Mar 25, 2010 44.80 45.74 44.49 44.86 3,076,623 +0.48(+1.08%)
Mar 24, 2010 44.81 44.85 44.23 44.38 2,232,824 -0.48(-1.07%)
Mar 23, 2010 44.81 44.90 44.03 44.86 2,413,700 +0.13(+0.29%)
Mar 22, 2010 43.82 45.00 43.73 44.73 2,524,517 +0.82(+1.87%)
Mar 19, 2010 44.74 44.98 43.87 43.91 2,333,370 -0.76(-1.70%)
Mar 18, 2010 44.43 44.78 44.25 44.67 2,024,616 +0.20(+0.45%)
Mar 17, 2010 44.29 44.55 44.11 44.47 2,825,200 +0.56(+1.28%)
Mar 16, 2010 43.46 44.09 43.37 43.91 1,506,191 +0.47(+1.08%)
Mar 15, 2010 43.27 43.54 43.11 43.44 1,775,575 +0.32(+0.74%)
Mar 12, 2010 43.88 43.93 42.95 43.12 2,537,832 -0.35(-0.81%)
Mar 11, 2010 43.34 43.50 42.92 43.47 2,789,059 +0.05(+0.12%)
Mar 10, 2010 43.12 43.74 42.93 43.42 3,141,322 +0.33(+0.77%)
Mar 09, 2010 43.20 43.59 42.96 43.09 3,618,904 -0.34(-0.78%)
Mar 08, 2010 42.43 43.66 42.35 43.43 5,692,595 +1.08(+2.55%)
Mar 05, 2010 41.58 42.40 41.30 42.35 7,106,452 +0.83(+2.00%)
Mar 04, 2010 39.91 41.68 39.13 41.52 14,013,463 +5.28(+14.57%)
Mar 03, 2010 36.57 37.00 36.11 36.24 2,418,452 -0.35(-0.96%)
Mar 02, 2010 36.79 37.07 36.48 36.59 2,721,227 -0.23(-0.62%)
Mar 01, 2010 35.60 37.10 35.55 36.82 2,839,691 +0.40(+1.10%)
Feb 26, 2010 36.15 36.84 36.13 36.42 1,987,557 +0.36(+1.00%)
Feb 25, 2010 35.29 36.15 35.24 36.06 2,087,956 +0.21(+0.59%)
Feb 24, 2010 35.19 35.87 34.95 35.85 2,196,067 +0.69(+1.96%)
Feb 23, 2010 35.26 35.65 35.01 35.16 2,301,702 -0.49(-1.37%)
Feb 22, 2010 35.70 35.71 35.19 35.65 1,632,042 +0.10(+0.28%)
Feb 19, 2010 35.51 35.89 35.42 35.55 2,262,494 -0.14(-0.39%)
Feb 18, 2010 35.05 35.80 34.91 35.69 2,492,521 +0.31(+0.88%)
Feb 17, 2010 35.31 35.42 34.99 35.38 2,939,951 +0.13(+0.37%)
Feb 16, 2010 34.50 35.55 34.06 35.25 6,130,305 +1.40(+4.14%)
Feb 12, 2010 33.06 33.85 33.85 33.85 4,143,800 +0.85(+2.58%)
Feb 11, 2010 33.03 33.17 32.48 33.00 3,626,547 +0.71(+2.20%)
Feb 10, 2010 32.30 32.80 31.97 32.29 2,542,882 -0.11(-0.34%)
Feb 09, 2010 32.67 32.93 32.21 32.40 3,523,702 -0.04(-0.12%)
Feb 08, 2010 33.20 33.20 32.37 32.44 2,914,938 -0.74(-2.23%)
Feb 05, 2010 33.01 33.41 32.55 33.18 4,754,526 -0.03(-0.09%)
Feb 04, 2010 34.40 34.40 33.01 33.21 9,877,501 +1.31(+4.11%)
Feb 03, 2010 32.23 32.27 31.38 31.90 4,403,767 -0.72(-2.21%)
Feb 02, 2010 32.29 32.72 32.01 32.62 3,759,108 +1.03(+3.28%)
Feb 01, 2010 31.80 32.07 31.31 31.59 2,780,271 +0.05(+0.14%)
Jan 29, 2010 31.72 32.36 31.50 31.54 4,386,032 +0.33(+1.06%)
Jan 28, 2010 31.46 31.84 30.75 31.21 3,534,156 +0.03(+0.10%)
Jan 27, 2010 30.77 31.24 30.36 31.18 3,942,840 +0.13(+0.42%)
Jan 26, 2010 30.38 31.50 30.14 31.05 4,252,428 +0.60(+1.97%)
Jan 25, 2010 30.66 30.75 30.16 30.45 3,296,381 +0.47(+1.57%)
Jan 22, 2010 30.50 30.77 29.88 29.98 4,637,664 -0.70(-2.28%)
Jan 21, 2010 31.55 31.90 30.61 30.68 4,312,383 -1.00(-3.16%)
Jan 20, 2010 32.25 32.33 31.25 31.68 3,403,207 -0.53(-1.65%)
Jan 19, 2010 32.51 32.56 32.07 32.21 2,526,851 -0.37(-1.14%)
Jan 15, 2010 33.10 32.58 32.58 32.58 2,755,400 -0.39(-1.18%)
Jan 14, 2010 32.70 33.15 32.57 32.97 2,611,553 +0.11(+0.33%)
Jan 13, 2010 32.62 33.18 32.44 32.86 3,673,202 +0.45(+1.39%)
Jan 12, 2010 32.12 32.41 31.83 32.41 3,624,552 -0.07(-0.22%)
Jan 11, 2010 33.48 33.62 32.03 32.48 5,793,587 -1.10(-3.28%)
Jan 08, 2010 32.30 33.58 31.53 33.58 7,469,186 +0.91(+2.79%)
Jan 07, 2010 34.87 35.28 32.59 32.67 14,295,160 -3.54(-9.78%)
Jan 06, 2010 35.43 36.24 35.01 36.21 4,121,707 +0.75(+2.12%)
Jan 05, 2010 35.00 35.79 34.94 35.46 2,126,026 +0.36(+1.03%)
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.