Abercrombie & Fitch Company (NY: ANF )

16.38 +0.33 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 48.79 49.19 48.59 48.84 941,286 +0.10(+0.21%)
Dec 29, 2011 48.25 48.90 47.97 48.74 994,319 +0.75(+1.56%)
Dec 28, 2011 49.02 49.07 47.94 47.99 830,092 -1.19(-2.42%)
Dec 27, 2011 48.47 49.52 48.40 49.18 872,217 +0.65(+1.34%)
Dec 23, 2011 49.45 49.77 48.03 48.53 1,386,196 -0.02(-0.04%)
Dec 21, 2011 48.20 48.68 47.06 48.55 1,499,515 +0.35(+0.73%)
Dec 20, 2011 46.08 48.55 45.99 48.20 2,214,082 +3.06(+6.78%)
Dec 19, 2011 47.00 47.15 45.02 45.14 1,393,491 -1.43(-3.07%)
Dec 16, 2011 46.62 47.09 46.11 46.57 2,068,698 +0.40(+0.87%)
Dec 15, 2011 46.98 47.17 45.95 46.17 2,267,893 -0.09(-0.19%)
Dec 14, 2011 48.00 48.06 46.02 46.26 2,582,875 -1.91(-3.97%)
Dec 13, 2011 49.92 50.03 47.82 48.17 1,693,858 -1.21(-2.45%)
Dec 12, 2011 49.71 49.92 48.74 49.38 1,692,391 -1.09(-2.16%)
Dec 09, 2011 49.32 50.80 48.73 50.47 2,217,074 +1.51(+3.08%)
Dec 08, 2011 49.20 49.79 48.55 48.96 1,924,107 -0.57(-1.15%)
Dec 07, 2011 48.90 50.34 48.90 49.53 2,756,439 +0.36(+0.73%)
Dec 06, 2011 50.04 50.14 48.72 49.17 3,438,072 -1.07(-2.13%)
Dec 05, 2011 49.96 50.92 49.54 50.24 2,634,248 +1.24(+2.53%)
Dec 02, 2011 48.50 50.00 48.24 49.00 2,409,650 +1.12(+2.34%)
Dec 01, 2011 47.57 48.49 47.16 47.88 1,461,417 -0.03(-0.06%)
Nov 30, 2011 48.39 48.71 47.29 47.91 2,616,143 +0.97(+2.07%)
Nov 29, 2011 47.03 47.25 46.40 46.94 2,662,236 +0.01(+0.02%)
Nov 28, 2011 46.25 47.64 45.94 46.93 2,653,153 +2.28(+5.11%)
Nov 25, 2011 44.71 45.29 44.22 44.65 982,594 -0.23(-0.51%)
Nov 23, 2011 45.46 45.63 44.25 44.88 2,292,455 -0.97(-2.12%)
Nov 22, 2011 46.30 46.88 45.40 45.85 2,069,990 -0.62(-1.33%)
Nov 21, 2011 46.73 47.08 45.73 46.47 3,078,658 -0.83(-1.75%)
Nov 18, 2011 49.58 49.58 47.14 47.30 4,356,755 -2.21(-4.46%)
Nov 17, 2011 48.19 49.90 48.05 49.51 5,621,229 +1.41(+2.93%)
Nov 16, 2011 51.26 51.50 46.69 48.10 22,466,292 -7.60(-13.64%)
Nov 15, 2011 56.85 56.92 55.20 55.70 3,654,278 -1.55(-2.71%)
Nov 14, 2011 56.51 57.56 56.46 57.25 2,665,163 +0.45(+0.79%)
Nov 11, 2011 56.00 56.99 55.46 56.80 2,530,263 +1.34(+2.42%)
Nov 10, 2011 57.00 57.13 54.99 55.46 3,631,218 -0.82(-1.46%)
Nov 09, 2011 56.51 57.53 56.06 56.28 2,737,358 -1.93(-3.32%)
Nov 08, 2011 58.67 59.10 55.81 58.21 4,986,122 -0.10(-0.17%)
Nov 07, 2011 58.38 59.36 58.01 58.31 3,194,034 +0.10(+0.17%)
Nov 04, 2011 58.73 59.45 57.06 58.21 5,631,798 -1.05(-1.77%)
Nov 03, 2011 61.34 62.18 57.33 59.26 18,654,454 -14.75(-19.93%)
Nov 02, 2011 74.55 75.20 73.57 74.01 1,996,867 -0.23(-0.31%)
Nov 01, 2011 71.81 75.09 71.55 74.24 2,489,574 -0.16(-0.22%)
Oct 31, 2011 75.44 76.33 74.32 74.40 2,168,072 -2.41(-3.14%)
Oct 28, 2011 75.75 77.49 75.20 76.81 1,515,520 +0.60(+0.79%)
Oct 27, 2011 74.95 76.69 74.42 76.21 2,199,901 +4.00(+5.54%)
Oct 26, 2011 74.27 74.38 70.53 72.21 1,946,481 -1.26(-1.71%)
Oct 25, 2011 72.29 74.82 72.21 73.47 2,885,270 +0.47(+0.64%)
Oct 24, 2011 69.82 73.39 69.82 73.00 2,102,259 +3.34(+4.79%)
Oct 21, 2011 70.54 70.87 68.20 69.66 1,887,421 -0.03(-0.04%)
Oct 20, 2011 68.76 69.91 67.61 69.69 1,633,921 +1.01(+1.47%)
Oct 19, 2011 70.45 70.99 68.40 68.68 1,473,251 -1.69(-2.40%)
Oct 18, 2011 68.38 71.73 66.59 70.37 2,348,002 +1.62(+2.36%)
Oct 17, 2011 70.90 70.90 68.44 68.75 1,898,051 -2.18(-3.07%)
Oct 14, 2011 69.80 71.25 68.72 70.93 1,635,544 +1.91(+2.77%)
Oct 13, 2011 69.91 69.91 68.15 69.02 2,110,129 -1.75(-2.47%)
Oct 12, 2011 69.46 71.58 68.98 70.77 2,201,774 +1.95(+2.83%)
Oct 11, 2011 67.39 68.99 66.42 68.82 1,326,213 +0.84(+1.24%)
Oct 10, 2011 66.00 68.00 65.82 67.98 1,187,400 +3.44(+5.33%)
Oct 07, 2011 65.04 66.01 63.51 64.54 1,340,358 -0.28(-0.43%)
Oct 06, 2011 62.97 64.85 62.80 64.82 2,063,261 +1.53(+2.42%)
Oct 05, 2011 60.44 63.45 60.04 63.29 2,682,591 +3.04(+5.05%)
Oct 04, 2011 58.60 60.40 57.17 60.25 3,128,583 +0.60(+1.01%)
Oct 03, 2011 60.42 61.56 59.22 59.65 3,244,389 -1.91(-3.10%)
Sep 30, 2011 62.72 63.35 61.44 61.56 2,710,374 -2.62(-4.08%)
Sep 29, 2011 68.38 68.47 61.90 64.18 3,771,752 -2.55(-3.82%)
Sep 28, 2011 67.06 68.39 66.56 66.73 2,393,898 -0.10(-0.15%)
Sep 27, 2011 67.73 68.00 66.03 66.83 2,593,991 +1.27(+1.94%)
Sep 26, 2011 62.71 65.62 62.02 65.56 1,992,547 +3.42(+5.50%)
Sep 23, 2011 61.85 63.18 60.32 62.14 3,060,094 +0.26(+0.42%)
Sep 22, 2011 62.48 64.16 60.98 61.88 3,703,994 -3.75(-5.71%)
Sep 21, 2011 67.97 69.01 65.61 65.63 1,572,176 -2.20(-3.24%)
Sep 20, 2011 68.82 69.99 67.79 67.83 1,593,421 -0.82(-1.19%)
Sep 19, 2011 66.96 69.15 66.43 68.65 1,878,127 +0.54(+0.79%)
Sep 16, 2011 68.16 68.82 67.05 68.11 1,968,205 +0.40(+0.59%)
Sep 15, 2011 66.89 67.91 65.58 67.71 1,893,752 +1.59(+2.40%)
Sep 14, 2011 65.63 67.14 64.20 66.12 2,459,335 +0.84(+1.29%)
Sep 13, 2011 63.71 65.93 63.23 65.28 3,021,401 +1.91(+3.01%)
Sep 12, 2011 61.42 63.57 60.83 63.37 2,068,819 +0.38(+0.60%)
Sep 09, 2011 62.27 64.86 61.82 62.99 3,824,752 +0.02(+0.03%)
Sep 08, 2011 63.74 64.86 62.58 62.97 1,972,548 -1.78(-2.75%)
Sep 07, 2011 62.13 64.83 61.67 64.75 2,900,432 +4.56(+7.58%)
Sep 06, 2011 58.52 60.38 57.27 60.19 1,972,609 -0.24(-0.40%)
Sep 02, 2011 61.69 61.93 60.05 60.43 1,747,741 -2.22(-3.54%)
Sep 01, 2011 63.34 64.45 62.51 62.65 1,955,078 -0.96(-1.51%)
Aug 31, 2011 64.61 66.30 62.82 63.61 2,596,184 -0.91(-1.41%)
Aug 30, 2011 63.05 65.28 62.01 64.52 3,080,698 +1.07(+1.69%)
Aug 29, 2011 60.24 63.52 60.15 63.45 2,802,844 +4.24(+7.16%)
Aug 26, 2011 56.86 59.73 55.70 59.21 1,976,905 +2.03(+3.55%)
Aug 25, 2011 59.63 60.55 56.93 57.18 2,326,038 -2.24(-3.77%)
Aug 24, 2011 59.07 59.94 57.41 59.42 2,236,892 +0.06(+0.10%)
Aug 23, 2011 56.82 59.46 56.01 59.36 2,495,082 +2.80(+4.95%)
Aug 22, 2011 58.30 58.31 56.03 56.56 3,504,637 +0.20(+0.35%)
Aug 19, 2011 57.62 59.67 56.20 56.36 4,623,013 -2.24(-3.82%)
Aug 18, 2011 62.57 62.80 57.93 58.60 6,345,770 -6.27(-9.67%)
Aug 17, 2011 65.94 68.99 63.86 64.87 9,584,368 -6.15(-8.66%)
Aug 16, 2011 70.47 71.36 67.87 71.02 4,041,506 -0.69(-0.96%)
Aug 15, 2011 70.67 71.87 69.53 71.71 2,678,962 +1.61(+2.30%)
Aug 12, 2011 69.47 70.58 67.40 70.10 2,398,816 +1.62(+2.37%)
Aug 11, 2011 66.46 69.41 66.16 68.48 3,183,765 +2.84(+4.33%)
Aug 10, 2011 63.48 67.50 63.21 65.64 5,816,795 -0.30(-0.45%)
Aug 09, 2011 67.85 65.96 60.77 65.94 4,117,980 +4.89(+8.01%)
Aug 08, 2011 67.85 68.93 58.84 61.05 6,891,113 -9.25(-13.16%)
Aug 05, 2011 68.37 71.00 66.00 70.30 5,384,348 +2.90(+4.30%)
Aug 04, 2011 71.10 73.18 66.50 67.40 6,248,659 -2.79(-3.97%)
Aug 03, 2011 70.25 70.43 67.54 70.19 3,769,871 +0.42(+0.60%)
Aug 02, 2011 74.49 75.10 69.60 69.77 4,090,486 -5.51(-7.32%)
Aug 01, 2011 74.14 75.52 72.76 75.28 2,778,059 +2.16(+2.95%)
Jul 29, 2011 72.56 73.90 71.09 73.12 2,418,789 -0.18(-0.25%)
Jul 28, 2011 73.88 75.46 73.10 73.30 1,907,274 -0.30(-0.41%)
Jul 27, 2011 76.43 76.70 73.37 73.60 1,737,044 -3.43(-4.45%)
Jul 26, 2011 76.60 77.73 76.39 77.03 1,433,072 +0.42(+0.55%)
Jul 25, 2011 76.14 76.95 75.07 76.61 1,879,300 -0.53(-0.69%)
Jul 22, 2011 76.53 77.30 75.58 77.14 1,221,665 +0.92(+1.21%)
Jul 21, 2011 76.91 78.25 75.50 76.22 2,263,432 -0.04(-0.05%)
Jul 20, 2011 77.35 77.35 74.80 76.26 2,142,707 -0.84(-1.09%)
Jul 19, 2011 75.21 77.47 75.21 77.10 2,582,957 +2.64(+3.55%)
Jul 18, 2011 73.50 74.67 73.10 74.46 1,527,084 +0.43(+0.58%)
Jul 15, 2011 73.99 74.11 72.32 74.03 1,746,775 +0.68(+0.93%)
Jul 14, 2011 73.50 75.05 72.06 73.35 2,078,697 +0.18(+0.25%)
Jul 13, 2011 72.31 74.46 72.14 73.17 2,290,677 +1.48(+2.06%)
Jul 12, 2011 71.55 72.79 71.11 71.69 1,786,481 +0.32(+0.45%)
Jul 11, 2011 71.82 73.15 70.90 71.37 1,874,183 -1.70(-2.33%)
Jul 08, 2011 73.30 73.33 71.89 73.07 1,965,875 -1.29(-1.73%)
Jul 07, 2011 73.85 74.93 73.15 74.36 2,580,967 +1.89(+2.61%)
Jul 06, 2011 71.50 72.74 71.09 72.47 2,253,815 +1.06(+1.48%)
Jul 05, 2011 69.17 71.67 68.65 71.41 2,966,839 +2.69(+3.91%)
Jul 01, 2011 67.27 68.84 66.91 68.72 2,452,177 +1.80(+2.69%)
Jun 30, 2011 67.74 68.39 66.54 66.92 1,673,514 -0.46(-0.68%)
Jun 29, 2011 67.00 67.89 66.59 67.38 1,931,331 +0.40(+0.60%)
Jun 28, 2011 65.48 67.11 65.48 66.98 1,486,499 +1.74(+2.67%)
Jun 27, 2011 64.55 65.67 63.85 65.24 1,829,110 +0.62(+0.96%)
Jun 24, 2011 67.03 67.38 64.43 64.62 2,120,453 -2.28(-3.41%)
Jun 23, 2011 65.06 66.97 65.00 66.90 2,900,854 +1.03(+1.56%)
Jun 22, 2011 67.39 67.80 65.75 65.87 2,305,212 -2.06(-3.03%)
Jun 21, 2011 67.14 68.74 66.92 67.93 2,685,314 +1.54(+2.32%)
Jun 20, 2011 66.06 66.53 66.04 66.39 1,928,955 +0.91(+1.39%)
Jun 17, 2011 64.43 66.15 64.43 65.48 3,171,590 +1.60(+2.50%)
Jun 16, 2011 65.39 65.64 62.46 63.88 3,627,286 -1.50(-2.29%)
Jun 15, 2011 66.51 67.19 65.11 65.38 2,044,545 -1.95(-2.90%)
Jun 14, 2011 66.33 67.68 66.21 67.33 2,625,305 +1.72(+2.62%)
Jun 13, 2011 65.41 66.30 64.41 65.61 2,318,229 +0.52(+0.80%)
Jun 10, 2011 66.39 66.70 64.90 65.09 2,217,410 -1.55(-2.33%)
Jun 09, 2011 66.61 67.35 65.86 66.64 2,895,786 +0.36(+0.54%)
Jun 08, 2011 68.64 69.15 65.70 66.28 10,379,305 -3.62(-5.18%)
Jun 07, 2011 70.89 71.48 69.80 69.90 2,447,761 -0.55(-0.78%)
Jun 06, 2011 72.36 72.54 70.41 70.45 2,787,521 -1.99(-2.75%)
Jun 03, 2011 72.91 74.72 72.36 72.44 2,024,487 -2.33(-3.12%)
May 24, 2011 74.84 75.25 74.12 74.77 1,480,241 +0.12(+0.16%)
May 23, 2011 73.20 75.02 73.14 74.65 1,846,186 +0.43(+0.58%)
May 20, 2011 74.34 74.82 72.58 74.22 3,908,023 -1.35(-1.79%)
May 19, 2011 75.41 76.17 74.45 75.57 1,966,851 -0.12(-0.16%)
May 18, 2011 75.55 76.76 74.30 75.69 6,051,310 +2.52(+3.44%)
May 17, 2011 72.61 73.34 71.45 73.17 3,435,213 +0.47(+0.65%)
May 16, 2011 74.14 74.66 72.48 72.70 2,357,168 -1.56(-2.10%)
May 13, 2011 75.53 76.03 74.08 74.26 2,076,872 -0.94(-1.25%)
May 12, 2011 75.53 76.05 74.82 75.20 1,921,749 -0.66(-0.87%)
May 11, 2011 75.88 76.43 75.00 75.86 2,147,481 +0.33(+0.44%)
May 10, 2011 74.17 75.93 74.14 75.53 1,901,027 +1.55(+2.10%)
May 09, 2011 73.15 74.50 72.61 73.98 1,660,655 +0.44(+0.60%)
May 06, 2011 74.20 75.28 73.48 73.54 2,354,116 +0.26(+0.35%)
May 05, 2011 70.46 74.82 70.46 73.28 4,351,465 +2.59(+3.66%)
May 04, 2011 70.72 72.39 69.95 70.69 2,178,247 +0.06(+0.08%)
May 03, 2011 70.95 72.41 70.13 70.63 1,839,019 -0.43(-0.61%)
May 02, 2011 71.20 71.20 70.76 71.06 2,045,552 +0.26(+0.37%)
Apr 29, 2011 71.51 71.80 70.60 70.80 1,599,092 -0.72(-1.01%)
Apr 28, 2011 71.46 72.61 71.09 71.52 1,738,920 -0.24(-0.33%)
Apr 27, 2011 70.55 71.90 70.49 71.76 1,664,012 +1.29(+1.83%)
Apr 26, 2011 69.43 71.12 69.34 70.47 1,523,682 +1.19(+1.72%)
Apr 25, 2011 69.46 69.47 68.78 69.28 1,081,850 -0.33(-0.47%)
Apr 21, 2011 70.12 70.13 69.01 69.61 1,246,823 -0.06(-0.09%)
Apr 20, 2011 69.28 70.49 68.70 69.67 1,946,412 +1.54(+2.26%)
Apr 19, 2011 68.68 69.48 67.68 68.13 2,271,666 -0.12(-0.18%)
Apr 18, 2011 68.98 69.37 67.68 68.25 2,242,399 -1.76(-2.51%)
Apr 15, 2011 68.29 70.35 68.16 70.01 2,665,115 +1.98(+2.91%)
Apr 14, 2011 68.37 68.70 67.62 68.03 1,628,087 -0.56(-0.82%)
Apr 13, 2011 68.07 68.84 67.37 68.59 1,856,823 +0.66(+0.97%)
Apr 12, 2011 68.80 69.44 67.16 67.93 3,124,617 -1.52(-2.19%)
Apr 11, 2011 67.62 69.72 67.62 69.45 3,362,389 +1.99(+2.95%)
Apr 08, 2011 68.61 69.23 67.37 67.46 3,502,833 -1.08(-1.58%)
Apr 07, 2011 67.77 69.57 67.45 68.54 4,286,394 +0.95(+1.41%)
Apr 06, 2011 66.72 68.20 65.67 67.59 7,542,856 +2.02(+3.08%)
Apr 05, 2011 58.99 66.35 58.90 65.57 12,867,807 +6.40(+10.82%)
Apr 04, 2011 59.53 59.65 58.13 59.17 1,800,750 -0.13(-0.22%)
Apr 01, 2011 59.02 60.19 58.94 59.30 2,319,939 +0.60(+1.02%)
Mar 31, 2011 57.52 59.15 57.50 58.70 2,657,336 +0.61(+1.05%)
Mar 30, 2011 58.09 58.09 58.09 58.09 2,704,452 +1.38(+2.43%)
Mar 29, 2011 55.39 56.93 55.03 56.71 1,871,024 +1.27(+2.29%)
Mar 28, 2011 56.78 56.99 55.37 55.44 1,867,143 -1.33(-2.34%)
Mar 25, 2011 56.24 56.98 56.00 56.77 2,001,144 +0.53(+0.94%)
Mar 24, 2011 55.20 56.33 55.05 56.24 1,642,885 +1.19(+2.16%)
Mar 23, 2011 54.54 55.20 53.37 55.05 1,758,751 +0.18(+0.33%)
Mar 22, 2011 54.10 55.50 54.08 54.87 2,158,144 +0.55(+1.01%)
Mar 21, 2011 53.91 54.52 53.91 54.32 2,119,940 +1.36(+2.57%)
Mar 18, 2011 54.11 54.13 52.55 52.96 2,338,068 -0.33(-0.62%)
Mar 17, 2011 54.61 54.61 53.19 53.29 1,653,789 -0.32(-0.60%)
Mar 16, 2011 54.42 55.26 53.17 53.61 1,991,419 -1.15(-2.10%)
Mar 15, 2011 54.45 55.12 54.22 54.76 1,946,433 -0.46(-0.83%)
Mar 14, 2011 54.49 55.40 54.08 55.22 2,149,658 +0.14(+0.25%)
Mar 11, 2011 53.63 55.40 52.85 55.08 2,285,500 +1.23(+2.28%)
Mar 10, 2011 55.11 55.20 53.46 53.85 3,682,477 -1.84(-3.30%)
Mar 09, 2011 57.20 57.28 54.84 55.69 5,530,160 -1.66(-2.89%)
Mar 08, 2011 57.68 58.10 56.76 57.35 2,692,031 +0.32(+0.56%)
Mar 07, 2011 58.84 58.92 56.43 57.03 2,346,339 -1.39(-2.38%)
Mar 04, 2011 59.00 59.60 57.66 58.42 1,882,255 -0.70(-1.18%)
Mar 03, 2011 59.12 59.88 57.63 59.12 2,608,427 +0.64(+1.09%)
Mar 02, 2011 57.72 59.08 57.72 58.48 3,248,839 +0.55(+0.95%)
Mar 01, 2011 57.73 58.98 57.37 57.93 5,125,651 +0.56(+0.98%)
Feb 28, 2011 56.91 57.63 56.50 57.37 1,874,760 +0.56(+0.99%)
Feb 25, 2011 56.43 57.18 55.77 56.81 1,785,378 +0.61(+1.09%)
Feb 24, 2011 55.10 56.41 54.61 56.20 2,389,908 +1.19(+2.16%)
Feb 23, 2011 56.05 56.65 54.57 55.01 3,960,265 -1.57(-2.77%)
Feb 22, 2011 58.07 59.02 56.44 56.58 3,001,588 -2.47(-4.18%)
Feb 18, 2011 58.55 59.55 58.02 59.05 1,781,766 +0.38(+0.65%)
Feb 17, 2011 57.71 59.15 56.96 58.67 3,458,905 +1.21(+2.11%)
Feb 16, 2011 55.48 57.62 55.33 57.46 7,024,179 +4.05(+7.58%)
Feb 15, 2011 54.33 54.70 53.40 53.41 3,461,937 -1.09(-2.00%)
Feb 14, 2011 55.18 55.50 54.04 54.50 2,452,256 -0.39(-0.71%)
Feb 11, 2011 52.90 55.10 52.70 54.89 3,208,460 +1.86(+3.51%)
Feb 10, 2011 51.78 53.20 51.57 53.03 1,886,527 +0.98(+1.88%)
Feb 09, 2011 52.53 52.84 51.78 52.05 1,630,231 -0.42(-0.80%)
Feb 08, 2011 51.94 52.52 51.41 52.47 1,164,114 +0.62(+1.20%)
Feb 07, 2011 51.44 52.38 51.44 51.85 1,935,010 +0.42(+0.82%)
Feb 04, 2011 49.91 51.76 49.62 51.43 2,334,039 +1.64(+3.29%)
Feb 03, 2011 49.47 50.94 48.51 49.79 4,745,298 +0.66(+1.34%)
Feb 02, 2011 50.70 50.94 49.02 49.13 2,421,330 -1.60(-3.15%)
Feb 01, 2011 50.61 51.15 50.15 50.73 3,187,990 +0.32(+0.63%)
Jan 31, 2011 48.61 50.47 48.40 50.41 3,518,833 +2.05(+4.24%)
Jan 28, 2011 49.67 49.99 48.20 48.36 2,358,938 -1.37(-2.75%)
Jan 27, 2011 48.99 50.10 48.71 49.73 2,111,997 +0.14(+0.28%)
Jan 26, 2011 49.55 50.13 48.77 49.59 2,130,583 +0.31(+0.63%)
Jan 25, 2011 50.30 50.50 48.44 49.28 3,435,783 -1.31(-2.59%)
Jan 24, 2011 50.64 51.02 49.87 50.59 1,634,524 -0.09(-0.18%)
Jan 21, 2011 51.57 51.76 50.60 50.68 1,916,146 -0.37(-0.72%)
Jan 20, 2011 50.58 52.07 50.58 51.05 2,218,401 +0.18(+0.35%)
Jan 19, 2011 51.37 52.03 50.74 50.87 2,015,101 -0.41(-0.80%)
Jan 18, 2011 52.13 52.31 49.90 51.28 3,655,499 -0.27(-0.52%)
Jan 14, 2011 52.59 52.80 51.45 51.55 2,682,769 -0.88(-1.68%)
Jan 13, 2011 52.68 52.93 52.13 52.43 1,630,914 -0.26(-0.49%)
Jan 12, 2011 53.41 53.64 52.59 52.69 1,948,416 -0.19(-0.36%)
Jan 11, 2011 54.40 54.46 52.29 52.88 2,651,082 -1.36(-2.51%)
Jan 10, 2011 53.35 54.48 52.85 54.24 1,943,464 +0.67(+1.25%)
Jan 07, 2011 53.73 54.55 52.60 53.57 2,615,454 +0.04(+0.07%)
Jan 06, 2011 55.20 55.33 52.49 53.53 6,074,690 -1.82(-3.29%)
Jan 05, 2011 56.06 56.79 54.83 55.35 5,245,519 -0.87(-1.55%)
Jan 04, 2011 58.11 58.40 55.37 56.22 3,417,559 -1.81(-3.12%)
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.