Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.00 25.02 24.71 24.71 1,456,600 -0.17(-0.68%)
Dec 30, 2003 24.55 24.89 24.36 24.88 1,260,200 +0.17(+0.69%)
Dec 29, 2003 24.17 24.79 24.23 24.71 1,221,900 +0.54(+2.23%)
Dec 26, 2003 24.07 24.49 24.00 24.17 266,700 +0.10(+0.42%)
Dec 24, 2003 24.15 24.21 23.92 24.07 318,600 -0.10(-0.41%)
Dec 23, 2003 24.11 24.45 23.90 24.17 1,010,200 +0.15(+0.62%)
Dec 22, 2003 23.72 24.11 23.65 24.02 2,283,900 +0.31(+1.31%)
Dec 19, 2003 24.43 24.43 23.69 23.71 2,376,200 -0.68(-2.79%)
Dec 18, 2003 24.50 24.91 24.13 24.39 2,301,100 -0.11(-0.45%)
Dec 17, 2003 23.83 24.56 23.83 24.50 1,860,100 +0.67(+2.81%)
Dec 16, 2003 23.69 23.98 23.30 23.83 2,951,200 +0.34(+1.45%)
Dec 15, 2003 24.59 24.75 23.09 23.49 5,084,600 -1.10(-4.47%)
Dec 12, 2003 25.16 25.16 24.37 24.59 2,350,500 -0.57(-2.27%)
Dec 11, 2003 24.80 25.29 24.77 25.16 1,532,600 +0.39(+1.57%)
Dec 10, 2003 24.86 25.34 24.52 24.77 3,056,000 +0.40(+1.64%)
Dec 09, 2003 24.76 24.85 24.27 24.37 1,679,900 -0.30(-1.22%)
Dec 08, 2003 25.02 25.25 24.45 24.67 2,730,800 -0.63(-2.49%)
Dec 05, 2003 24.67 25.35 24.67 25.30 5,302,800 +0.63(+2.55%)
Dec 04, 2003 26.43 26.43 24.23 24.67 10,150,300 -2.61(-9.57%)
Dec 03, 2003 27.83 28.00 27.26 27.28 2,795,600 -0.51(-1.84%)
Dec 02, 2003 28.90 28.90 27.82 27.79 2,682,300 -1.11(-3.84%)
Dec 01, 2003 29.36 29.36 27.98 28.90 1,910,500 -0.45(-1.53%)
Nov 28, 2003 29.34 29.48 29.24 29.35 280,800 +0.01(+0.03%)
Nov 26, 2003 29.49 29.60 29.01 29.34 1,013,800 +0.10(+0.34%)
Nov 25, 2003 28.99 29.57 28.89 29.24 1,460,300 +0.41(+1.42%)
Nov 24, 2003 28.38 29.01 28.38 28.83 907,600 +0.49(+1.73%)
Nov 21, 2003 28.34 28.59 28.27 28.34 755,700 +0.00(+0.00%)
Nov 20, 2003 28.13 28.66 28.08 28.34 1,197,000 +0.08(+0.28%)
Nov 19, 2003 28.42 28.42 28.25 28.26 825,100 -0.16(-0.56%)
Nov 18, 2003 28.60 28.85 28.35 28.42 1,107,900 -0.07(-0.25%)
Nov 17, 2003 28.46 29.28 28.08 28.49 3,055,600 -0.91(-3.10%)
Nov 14, 2003 29.66 30.11 29.35 29.40 2,600,900 -0.42(-1.41%)
Nov 13, 2003 29.02 30.00 28.68 29.82 3,016,300 +0.70(+2.40%)
Nov 12, 2003 28.83 29.17 27.84 29.12 4,870,500 +0.29(+1.01%)
Nov 11, 2003 27.86 29.00 28.43 28.83 3,774,000 +0.97(+3.48%)
Nov 10, 2003 28.20 28.20 27.39 27.86 2,243,100 -0.36(-1.28%)
Nov 07, 2003 28.41 28.89 28.10 28.22 2,346,200 -0.19(-0.67%)
Nov 06, 2003 28.17 28.90 27.40 28.41 4,026,200 +0.24(+0.85%)
Nov 05, 2003 28.35 28.52 27.88 28.17 1,396,900 -0.18(-0.63%)
Nov 04, 2003 28.68 28.68 28.43 28.35 1,630,834 -0.50(-1.73%)
Nov 03, 2003 28.52 29.05 28.25 28.85 2,313,378 +0.35(+1.23%)
Oct 31, 2003 27.96 28.55 28.08 28.50 2,030,000 +0.54(+1.93%)
Oct 30, 2003 29.11 29.20 27.75 27.96 3,063,900 -0.94(-3.25%)
Oct 29, 2003 28.75 29.19 28.38 28.90 2,624,400 -0.72(-2.43%)
Oct 28, 2003 29.21 29.62 29.00 29.62 1,980,900 +0.41(+1.40%)
Oct 27, 2003 28.95 29.45 28.95 29.21 1,861,900 +0.36(+1.25%)
Oct 24, 2003 29.90 29.90 28.72 28.85 2,264,200 -1.13(-3.77%)
Oct 23, 2003 29.52 30.13 29.31 29.98 1,583,500 +0.46(+1.56%)
Oct 22, 2003 29.90 29.98 29.50 29.52 1,841,400 -0.80(-2.64%)
Oct 21, 2003 30.95 31.03 30.00 30.32 1,983,300 -0.56(-1.81%)
Oct 20, 2003 31.00 31.00 30.75 30.88 1,692,300 +0.08(+0.26%)
Oct 17, 2003 31.50 31.50 30.80 30.80 1,282,900 -0.74(-2.35%)
Oct 16, 2003 30.99 31.51 30.91 31.54 1,243,200 +0.59(+1.91%)
Oct 15, 2003 31.30 31.40 30.76 30.95 1,265,800 -0.14(-0.45%)
Oct 14, 2003 31.20 31.36 30.58 31.09 2,071,900 +0.01(+0.03%)
Oct 13, 2003 30.50 31.10 30.50 31.08 1,670,100 +0.65(+2.14%)
Oct 10, 2003 30.90 31.00 30.40 30.43 2,196,000 -0.47(-1.52%)
Oct 09, 2003 31.50 32.35 30.79 30.90 4,461,800 +0.00(+0.00%)
Oct 08, 2003 31.10 31.40 30.64 30.90 4,007,000 +0.68(+2.25%)
Oct 07, 2003 29.35 30.24 29.20 30.22 1,784,200 +0.87(+2.96%)
Oct 06, 2003 29.10 29.36 28.66 29.35 1,252,500 +0.08(+0.27%)
Oct 03, 2003 29.30 30.00 29.28 29.27 2,215,700 -0.03(-0.10%)
Oct 02, 2003 29.35 29.49 28.51 29.30 3,453,500 +0.05(+0.17%)
Oct 01, 2003 27.85 29.30 27.80 29.25 2,147,100 +1.54(+5.56%)
Sep 30, 2003 27.68 28.05 26.85 27.71 1,964,100 +0.12(+0.43%)
Sep 29, 2003 28.25 28.27 27.17 27.59 2,439,800 -0.51(-1.81%)
Sep 26, 2003 28.59 28.79 27.97 28.10 1,635,500 -0.49(-1.71%)
Sep 25, 2003 28.65 28.86 28.49 28.59 1,628,400 -0.01(-0.03%)
Sep 24, 2003 29.45 29.45 28.56 28.60 1,360,000 -0.75(-2.56%)
Sep 23, 2003 29.12 29.47 29.12 29.35 626,800 +0.13(+0.44%)
Sep 22, 2003 29.48 29.65 28.72 29.22 1,090,000 -0.26(-0.88%)
Sep 19, 2003 29.84 30.07 29.35 29.48 1,670,100 -0.68(-2.25%)
Sep 18, 2003 30.50 30.60 30.00 30.16 2,134,400 -0.33(-1.08%)
Sep 17, 2003 29.39 30.80 29.85 30.49 5,273,000 +1.10(+3.74%)
Sep 16, 2003 27.92 29.40 27.81 29.39 2,533,900 +1.47(+5.27%)
Sep 15, 2003 27.74 28.21 27.74 27.92 740,900 +0.22(+0.79%)
Sep 12, 2003 27.65 27.81 27.21 27.70 1,354,800 +0.05(+0.18%)
Sep 11, 2003 27.75 27.94 27.52 27.65 1,757,500 +0.10(+0.36%)
Sep 10, 2003 26.93 28.05 26.90 27.55 2,797,200 +0.78(+2.91%)
Sep 09, 2003 27.25 27.46 26.77 26.77 3,161,400 -0.73(-2.65%)
Sep 08, 2003 27.56 27.59 27.09 27.50 2,192,200 -0.02(-0.07%)
Sep 05, 2003 28.55 28.55 27.36 27.52 2,106,500 -1.03(-3.61%)
Sep 04, 2003 28.15 29.48 28.15 28.55 2,927,300 -1.30(-4.36%)
Sep 03, 2003 30.18 30.41 29.54 29.85 1,633,500 -0.28(-0.93%)
Sep 02, 2003 30.60 30.99 29.69 30.13 1,950,600 -0.31(-1.02%)
Aug 29, 2003 29.99 30.49 29.95 30.44 957,700 +0.47(+1.57%)
Aug 28, 2003 29.17 30.12 29.05 29.97 1,323,200 +0.99(+3.42%)
Aug 27, 2003 28.50 29.08 28.24 28.98 1,133,400 +0.48(+1.68%)
Aug 26, 2003 28.61 28.68 27.96 28.50 1,703,800 -0.17(-0.59%)
Aug 25, 2003 29.13 29.46 28.55 28.67 988,700 -0.35(-1.21%)
Aug 22, 2003 29.29 29.71 28.82 29.02 1,121,500 -0.12(-0.41%)
Aug 21, 2003 29.20 29.24 28.90 29.14 995,900 +0.05(+0.17%)
Aug 20, 2003 29.18 29.45 28.47 29.09 1,258,600 -0.09(-0.31%)
Aug 19, 2003 29.71 29.71 28.70 29.18 764,100 +0.05(+0.17%)
Aug 18, 2003 28.73 29.50 28.54 29.13 1,245,500 +0.60(+2.10%)
Aug 15, 2003 28.19 28.67 27.90 28.53 825,400 +0.35(+1.24%)
Aug 14, 2003 28.92 29.32 28.18 28.18 1,963,400 -0.68(-2.36%)
Aug 13, 2003 29.37 29.37 28.10 28.86 4,325,100 -0.50(-1.70%)
Aug 12, 2003 28.60 29.48 28.44 29.36 1,725,900 +0.79(+2.77%)
Aug 11, 2003 28.95 28.97 28.42 28.57 1,785,500 -0.44(-1.52%)
Aug 08, 2003 29.25 29.25 28.47 29.01 1,780,600 +0.16(+0.55%)
Aug 07, 2003 30.95 30.95 28.04 28.85 6,397,800 -2.16(-6.97%)
Aug 06, 2003 30.90 31.44 30.62 31.01 1,541,500 +0.11(+0.36%)
Aug 05, 2003 31.46 31.46 30.60 30.90 1,685,600 -0.45(-1.44%)
Aug 04, 2003 31.55 31.70 30.52 31.35 1,697,600 -0.28(-0.89%)
Aug 01, 2003 32.10 32.45 31.45 31.63 884,400 -0.46(-1.43%)
Jul 31, 2003 31.98 32.65 31.81 32.09 901,300 +0.29(+0.91%)
Jul 30, 2003 32.24 32.36 31.70 31.80 1,542,700 -0.24(-0.75%)
Jul 29, 2003 32.75 32.95 31.82 32.04 2,258,100 +0.05(+0.16%)
Jul 28, 2003 31.99 32.30 31.59 31.99 1,347,700 +0.02(+0.06%)
Jul 25, 2003 32.35 32.75 31.51 31.97 1,241,100 -0.40(-1.24%)
Jul 24, 2003 33.00 33.65 32.33 32.37 1,321,100 -0.43(-1.31%)
Jul 23, 2003 31.95 32.80 31.70 32.80 964,600 +0.70(+2.18%)
Jul 22, 2003 32.00 32.18 31.72 32.10 940,200 +0.11(+0.34%)
Jul 21, 2003 32.44 32.44 31.80 31.99 1,307,300 -0.55(-1.69%)
Jul 18, 2003 31.75 32.60 31.65 32.54 1,734,000 +1.01(+3.20%)
Jul 17, 2003 31.80 32.05 31.35 31.53 1,238,200 -0.72(-2.23%)
Jul 16, 2003 32.20 32.35 31.60 32.25 1,290,200 +0.05(+0.16%)
Jul 15, 2003 32.67 32.80 31.79 32.20 1,354,000 -0.25(-0.77%)
Jul 14, 2003 31.49 32.80 31.47 32.45 2,947,800 +1.52(+4.91%)
Jul 11, 2003 30.73 31.08 30.64 30.93 1,234,700 +0.20(+0.65%)
Jul 10, 2003 29.92 31.00 29.92 30.73 2,358,300 -0.67(-2.13%)
Jul 09, 2003 31.50 31.75 30.88 31.40 2,114,600 -0.15(-0.48%)
Jul 08, 2003 30.64 31.62 30.30 31.55 4,296,500 +1.60(+5.34%)
Jul 07, 2003 28.13 30.11 27.87 29.95 3,380,200 +1.90(+6.77%)
Jul 03, 2003 28.20 28.48 27.98 28.05 812,500 -0.50(-1.75%)
Jul 02, 2003 28.50 28.58 28.12 28.55 1,399,400 +0.06(+0.21%)
Jul 01, 2003 28.15 28.50 27.45 28.49 1,472,400 +0.08(+0.28%)
Jun 30, 2003 28.52 28.75 28.20 28.41 1,243,100 -0.14(-0.49%)
Jun 27, 2003 28.79 28.95 28.34 28.55 1,607,300 +0.15(+0.53%)
Jun 26, 2003 27.33 28.51 27.30 28.40 2,598,000 +1.24(+4.57%)
Jun 25, 2003 27.08 27.77 26.94 27.16 2,419,500 +0.23(+0.85%)
Jun 24, 2003 26.20 27.24 26.15 26.93 2,050,000 +0.79(+3.02%)
Jun 23, 2003 26.25 26.52 25.98 26.14 1,444,900 -0.39(-1.47%)
Jun 20, 2003 26.74 26.83 26.34 26.53 1,713,500 -0.18(-0.67%)
Jun 19, 2003 27.00 27.15 26.55 26.71 1,768,300 -0.13(-0.48%)
Jun 18, 2003 26.46 27.00 26.25 26.84 1,808,900 +0.33(+1.24%)
Jun 17, 2003 27.49 27.50 26.49 26.51 2,440,600 -0.76(-2.79%)
Jun 16, 2003 26.59 27.34 26.36 27.27 1,646,200 +0.67(+2.52%)
Jun 13, 2003 26.80 26.99 26.47 26.60 1,099,200 -0.20(-0.75%)
Jun 12, 2003 27.04 27.20 26.40 26.80 2,225,300 -0.24(-0.89%)
Jun 11, 2003 26.97 27.27 26.59 27.04 2,798,600 +0.08(+0.30%)
Jun 10, 2003 27.35 27.70 26.85 26.96 1,867,900 -0.14(-0.52%)
Jun 09, 2003 27.92 27.92 27.00 27.10 1,968,300 -0.82(-2.94%)
Jun 06, 2003 28.81 29.20 27.80 27.92 2,439,000 -0.85(-2.95%)
Jun 05, 2003 28.49 28.88 27.16 28.77 4,386,500 -0.52(-1.78%)
Jun 04, 2003 28.80 29.45 28.68 29.29 1,778,200 +0.81(+2.84%)
Jun 03, 2003 28.90 28.91 28.27 28.48 1,167,900 -0.30(-1.04%)
Jun 02, 2003 28.60 29.25 28.55 28.78 1,531,200 +0.23(+0.81%)
May 30, 2003 28.50 28.74 28.18 28.55 1,347,900 +0.25(+0.88%)
May 29, 2003 28.95 29.50 28.00 28.30 2,460,000 -0.70(-2.41%)
May 28, 2003 28.20 29.18 28.18 29.00 3,788,100 +1.26(+4.54%)
May 27, 2003 26.50 27.83 26.30 27.74 1,945,300 +1.11(+4.17%)
May 23, 2003 27.10 27.48 26.60 26.63 3,397,200 -0.38(-1.41%)
May 22, 2003 26.70 27.35 26.64 27.01 2,788,900 +0.40(+1.50%)
May 21, 2003 26.30 26.94 25.85 26.61 2,383,600 +0.32(+1.22%)
May 20, 2003 26.35 27.19 26.18 26.29 2,934,400 -0.55(-2.05%)
May 19, 2003 27.00 27.25 26.09 26.84 2,959,600 -0.41(-1.50%)
May 16, 2003 27.75 27.85 27.12 27.25 2,253,400 -0.45(-1.62%)
May 15, 2003 28.23 28.31 27.55 27.70 3,371,800 -0.28(-1.00%)
May 14, 2003 28.21 29.16 27.55 27.98 10,311,800 -1.87(-6.26%)
May 13, 2003 30.90 30.90 29.69 29.85 3,081,700 -1.05(-3.40%)
May 12, 2003 30.00 31.24 29.81 30.90 2,608,100 +0.81(+2.69%)
May 09, 2003 30.51 30.66 29.70 30.09 2,171,800 -0.39(-1.28%)
May 08, 2003 30.38 31.48 29.61 30.48 3,688,300 +0.11(+0.36%)
May 07, 2003 31.00 31.00 29.77 30.37 5,259,000 -0.63(-2.03%)
May 06, 2003 32.60 32.75 30.24 31.00 4,074,000 -1.60(-4.91%)
May 05, 2003 32.00 32.97 31.95 32.60 1,351,000 +0.60(+1.88%)
May 02, 2003 31.87 32.22 31.59 32.00 1,835,700 -0.88(-2.68%)
Apr 30, 2003 33.11 33.12 32.45 32.88 1,469,800 -0.23(-0.69%)
Apr 29, 2003 32.50 33.65 32.45 33.11 2,198,400 +0.71(+2.19%)
Apr 28, 2003 31.75 32.72 31.48 32.40 1,268,000 +0.65(+2.05%)
Apr 25, 2003 32.23 32.30 31.61 31.75 1,049,500 -0.49(-1.52%)
Apr 24, 2003 32.00 32.75 31.70 32.24 1,436,400 +0.00(+0.00%)
Apr 23, 2003 32.25 32.35 31.50 32.24 1,271,800 +0.04(+0.12%)
Apr 22, 2003 31.60 32.44 31.20 32.20 1,371,900 +0.56(+1.77%)
Apr 21, 2003 31.78 32.10 31.52 31.64 1,258,800 -0.14(-0.44%)
Apr 17, 2003 31.10 31.78 30.65 31.78 1,123,100 +0.90(+2.91%)
Apr 16, 2003 31.82 31.95 30.78 30.88 1,557,100 -0.94(-2.95%)
Apr 15, 2003 31.22 31.82 30.98 31.82 1,254,700 +0.62(+1.99%)
Apr 14, 2003 31.41 31.41 30.00 31.20 2,129,900 -0.20(-0.64%)
Apr 11, 2003 32.00 32.19 31.20 31.40 1,371,400 -0.40(-1.26%)
Apr 10, 2003 31.04 31.90 29.66 31.80 4,659,600 +0.76(+2.45%)
Apr 09, 2003 31.97 32.04 30.86 31.04 1,640,600 -0.85(-2.67%)
Apr 08, 2003 31.70 32.38 31.30 31.89 1,442,400 +0.19(+0.60%)
Apr 07, 2003 32.97 32.99 31.50 31.70 1,406,200 -0.04(-0.13%)
Apr 04, 2003 31.92 32.00 31.40 31.74 961,900 +0.24(+0.76%)
Apr 03, 2003 31.79 31.98 31.25 31.50 1,656,800 -0.10(-0.32%)
Apr 02, 2003 30.71 31.90 30.64 31.60 2,185,700 +1.70(+5.69%)
Apr 01, 2003 30.03 30.08 29.11 29.90 1,889,500 -0.13(-0.43%)
Mar 31, 2003 29.03 30.84 28.40 30.03 3,596,400 +1.00(+3.44%)
Mar 28, 2003 29.32 29.68 28.79 29.03 1,678,600 -0.38(-1.29%)
Mar 27, 2003 29.42 29.95 29.41 29.41 853,700 -0.38(-1.28%)
Mar 26, 2003 30.01 30.16 29.34 29.79 1,062,500 -0.21(-0.70%)
Mar 25, 2003 29.60 30.45 29.46 30.00 1,380,400 +0.40(+1.35%)
Mar 24, 2003 29.95 29.95 29.35 29.60 1,020,300 -0.80(-2.63%)
Mar 21, 2003 30.10 30.49 29.72 30.40 1,871,500 +0.40(+1.33%)
Mar 20, 2003 29.98 30.28 29.20 30.00 1,064,800 +0.02(+0.07%)
Mar 19, 2003 30.21 30.41 29.60 29.98 1,424,100 -0.23(-0.76%)
Mar 18, 2003 30.60 30.60 29.75 30.21 1,380,600 -0.39(-1.27%)
Mar 17, 2003 28.97 30.89 28.85 30.60 2,233,800 +1.39(+4.76%)
Mar 14, 2003 29.05 29.43 28.79 29.21 1,601,100 +0.23(+0.79%)
Mar 13, 2003 28.30 29.25 27.90 28.98 2,024,600 +1.70(+6.23%)
Mar 12, 2003 26.95 27.34 26.65 27.28 1,216,700 +0.04(+0.15%)
Mar 11, 2003 28.01 28.34 27.16 27.24 1,443,200 -0.77(-2.75%)
Mar 10, 2003 28.30 28.65 27.99 28.01 960,300 -0.87(-3.01%)
Mar 07, 2003 27.84 29.01 27.13 28.88 2,038,700 +1.04(+3.74%)
Mar 06, 2003 26.09 28.70 26.09 27.84 3,226,600 +0.84(+3.11%)
Mar 05, 2003 26.95 27.07 25.40 27.00 3,522,600 -0.02(-0.07%)
Mar 04, 2003 27.57 27.75 27.00 27.02 812,700 -0.56(-2.03%)
Mar 03, 2003 28.00 28.00 27.30 27.58 1,249,200 +0.08(+0.29%)
Feb 28, 2003 27.80 27.81 27.32 27.50 1,506,800 -0.30(-1.08%)
Feb 27, 2003 27.60 27.82 27.00 27.80 1,753,000 +0.36(+1.31%)
Feb 26, 2003 28.23 28.30 27.34 27.44 1,276,700 -0.79(-2.80%)
Feb 25, 2003 27.66 28.35 26.85 28.23 2,090,400 +0.58(+2.10%)
Feb 24, 2003 28.80 28.80 27.60 27.65 2,246,700 -1.65(-5.63%)
Feb 21, 2003 29.66 29.67 29.10 29.30 2,191,300 -0.44(-1.48%)
Feb 20, 2003 29.57 29.97 28.86 29.74 2,373,400 +0.17(+0.57%)
Feb 19, 2003 28.93 29.70 28.25 29.57 4,952,400 +1.75(+6.29%)
Feb 18, 2003 27.20 28.19 26.96 27.82 2,309,700 +0.84(+3.11%)
Feb 14, 2003 26.95 27.25 26.17 26.98 3,978,600 -0.03(-0.11%)
Feb 13, 2003 28.65 28.67 26.61 27.01 2,958,400 -1.89(-6.54%)
Feb 12, 2003 28.25 29.12 28.25 28.90 2,197,100 +0.68(+2.41%)
Feb 11, 2003 28.94 29.13 28.14 28.22 1,414,800 -0.28(-0.98%)
Feb 10, 2003 28.09 28.84 27.95 28.50 1,500,100 +0.53(+1.89%)
Feb 07, 2003 29.15 29.19 27.86 27.97 1,294,000 -0.83(-2.88%)
Feb 06, 2003 28.90 29.40 28.60 28.80 2,784,300 +0.43(+1.52%)
Feb 05, 2003 28.74 29.22 28.15 28.37 1,402,400 -0.12(-0.42%)
Feb 04, 2003 28.16 28.77 27.90 28.49 1,586,800 +0.21(+0.74%)
Feb 03, 2003 28.74 29.40 28.24 28.28 2,115,500 +0.44(+1.58%)
Jan 31, 2003 26.85 28.00 26.75 27.84 2,430,000 +1.04(+3.88%)
Jan 30, 2003 27.75 28.10 26.58 26.80 1,340,400 -0.62(-2.26%)
Jan 29, 2003 26.40 28.01 25.80 27.42 2,381,500 +0.82(+3.08%)
Jan 28, 2003 26.55 27.18 26.05 26.60 1,311,700 +0.30(+1.14%)
Jan 27, 2003 24.75 26.80 24.75 26.30 2,729,100 +0.01(+0.04%)
Jan 24, 2003 27.65 27.73 26.09 26.29 1,459,700 -1.61(-5.77%)
Jan 23, 2003 27.50 28.10 26.92 27.90 3,264,900 +1.29(+4.85%)
Jan 22, 2003 26.26 26.90 26.00 26.61 1,647,600 +0.36(+1.37%)
Jan 21, 2003 27.05 27.16 26.15 26.25 2,242,000 -0.86(-3.17%)
Jan 17, 2003 27.15 27.59 26.82 27.11 1,920,200 -0.39(-1.42%)
Jan 16, 2003 26.66 27.71 26.66 27.50 2,932,400 +0.85(+3.19%)
Jan 15, 2003 26.98 27.00 26.27 26.65 1,684,400 -0.35(-1.30%)
Jan 14, 2003 26.49 27.54 26.21 27.00 1,951,800 +0.49(+1.85%)
Jan 13, 2003 26.40 26.87 26.01 26.51 1,123,600 +0.12(+0.45%)
Jan 10, 2003 25.92 27.50 25.55 26.39 3,537,600 +0.36(+1.38%)
Jan 09, 2003 24.89 26.25 24.89 26.03 6,049,400 +3.63(+16.21%)
Jan 08, 2003 22.07 22.90 21.61 22.40 1,943,700 +0.33(+1.50%)
Jan 07, 2003 22.05 22.73 22.00 22.07 1,465,200 -0.04(-0.18%)
Jan 06, 2003 21.34 22.20 21.30 22.11 1,885,000 +0.77(+3.61%)
Jan 03, 2003 21.76 21.76 21.00 21.34 1,909,900 -0.41(-1.89%)
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.