Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 47.28 47.83 47.03 47.23 1,279,963 -0.12(-0.26%)
Dec 29, 2005 47.25 47.98 47.10 47.35 1,732,470 -0.14(-0.29%)
Dec 28, 2005 47.47 48.01 46.98 47.49 1,913,942 -0.06(-0.12%)
Dec 27, 2005 47.74 48.26 47.39 47.55 3,111,105 +0.46(+0.98%)
Dec 23, 2005 46.70 47.33 46.30 47.09 2,404,676 +0.43(+0.93%)
Dec 22, 2005 46.36 46.73 45.52 46.65 2,658,322 +0.45(+0.97%)
Dec 21, 2005 46.34 46.51 45.85 46.20 2,491,755 +0.21(+0.46%)
Dec 20, 2005 45.63 46.55 45.01 45.99 2,247,492 +0.33(+0.73%)
Dec 19, 2005 46.27 46.51 45.54 45.66 2,202,504 -0.24(-0.52%)
Dec 16, 2005 46.44 46.74 45.58 45.90 1,871,162 -0.36(-0.78%)
Dec 15, 2005 46.51 46.51 45.88 46.26 1,954,653 -0.06(-0.13%)
Dec 14, 2005 45.45 46.38 45.44 46.32 2,201,952 +0.87(+1.91%)
Dec 13, 2005 45.07 45.61 44.54 45.45 2,362,723 +0.01(+0.03%)
Dec 12, 2005 46.30 46.77 45.03 45.43 2,393,360 -0.72(-1.55%)
Dec 09, 2005 45.94 46.28 45.38 46.15 1,925,258 +0.28(+0.60%)
Dec 08, 2005 45.11 45.95 44.91 45.88 2,026,000 +0.59(+1.30%)
Dec 07, 2005 44.75 45.71 44.75 45.29 2,279,094 +0.65(+1.44%)
Dec 06, 2005 44.65 45.55 43.95 44.64 2,311,387 +0.14(+0.31%)
Dec 05, 2005 45.33 45.41 44.30 44.51 2,894,443 -0.49(-1.09%)
Dec 02, 2005 45.00 45.88 44.48 45.00 3,448,519 +0.26(+0.58%)
Dec 01, 2005 44.83 45.09 42.36 44.74 10,878,934 +0.30(+0.68%)
Nov 30, 2005 44.35 44.74 43.98 44.43 3,245,243 +0.51(+1.15%)
Nov 29, 2005 44.82 45.08 43.84 43.93 3,112,209 -0.71(-1.59%)
Nov 28, 2005 45.68 45.76 44.34 44.64 2,425,514 -0.92(-2.02%)
Nov 25, 2005 45.81 46.01 44.60 45.56 1,478,824 -0.32(-0.69%)
Nov 23, 2005 46.36 46.75 45.69 45.88 2,034,418 -0.50(-1.08%)
Nov 22, 2005 45.43 46.81 45.39 46.38 3,023,198 +0.77(+1.68%)
Nov 21, 2005 44.53 45.94 44.31 45.61 2,951,576 +1.40(+3.16%)
Nov 18, 2005 45.25 45.36 44.06 44.21 2,963,582 -0.62(-1.37%)
Nov 17, 2005 44.90 45.08 44.02 44.83 3,987,277 +0.20(+0.44%)
Nov 16, 2005 43.46 44.75 41.74 44.63 9,937,902 +3.41(+8.26%)
Nov 15, 2005 43.14 43.14 41.20 41.22 5,033,466 -1.91(-4.43%)
Nov 14, 2005 43.41 43.59 42.43 43.14 2,738,225 -0.10(-0.23%)
Nov 11, 2005 43.19 43.84 42.51 43.24 2,454,218 +0.24(+0.56%)
Nov 10, 2005 42.58 43.27 41.59 43.00 3,676,636 +0.20(+0.47%)
Nov 09, 2005 42.35 43.22 40.80 42.80 3,194,182 +0.54(+1.29%)
Nov 08, 2005 43.12 43.13 42.19 42.25 2,233,278 -0.87(-2.02%)
Nov 07, 2005 41.98 43.26 42.16 43.12 3,578,378 +1.15(+2.75%)
Nov 04, 2005 41.09 41.99 40.77 41.97 2,797,704 +1.20(+2.93%)
Nov 03, 2005 42.54 43.48 40.28 40.77 7,694,963 +1.75(+4.49%)
Nov 02, 2005 37.97 39.10 37.68 39.02 4,174,269 +1.05(+2.77%)
Nov 01, 2005 38.33 38.33 36.96 37.97 3,359,922 +0.30(+0.79%)
Oct 31, 2005 36.43 38.03 36.41 37.67 4,244,098 +1.75(+4.86%)
Oct 28, 2005 34.18 36.01 34.17 35.93 2,858,701 +1.89(+5.56%)
Oct 27, 2005 35.29 35.43 33.69 34.04 2,831,100 -1.64(-4.59%)
Oct 26, 2005 35.69 36.56 35.40 35.67 2,265,156 -0.18(-0.51%)
Oct 25, 2005 35.58 35.94 35.33 35.85 2,151,029 +0.24(+0.67%)
Oct 24, 2005 36.38 36.59 35.33 35.62 2,623,408 -0.59(-1.64%)
Oct 21, 2005 36.59 36.61 35.94 36.21 3,054,111 +0.40(+1.11%)
Oct 20, 2005 36.22 36.44 35.72 35.81 6,426,039 +0.81(+2.32%)
Oct 19, 2005 33.62 35.23 33.04 35.00 4,105,820 +0.81(+2.37%)
Oct 18, 2005 35.25 35.49 33.97 34.19 3,811,049 -0.99(-2.82%)
Oct 17, 2005 35.80 35.87 34.78 35.18 2,196,707 -0.73(-2.04%)
Oct 14, 2005 35.32 36.10 35.12 35.91 2,725,667 +0.78(+2.21%)
Oct 13, 2005 34.96 35.28 34.20 35.14 2,436,002 +0.18(+0.52%)
Oct 12, 2005 35.94 35.94 34.09 34.96 3,887,916 -1.51(-4.15%)
Oct 11, 2005 36.41 37.02 36.30 36.47 2,350,993 -0.57(-1.55%)
Oct 10, 2005 37.82 37.90 36.85 37.04 1,755,931 -0.70(-1.84%)
Oct 07, 2005 37.93 38.22 37.20 37.74 3,357,300 +0.28(+0.73%)
Oct 06, 2005 37.94 38.30 36.96 37.46 7,099,763 +2.12(+5.99%)
Oct 05, 2005 35.62 35.65 34.89 35.35 2,369,071 -0.33(-0.93%)
Oct 04, 2005 36.35 36.50 35.55 35.68 1,639,181 -0.67(-1.83%)
Oct 03, 2005 36.28 36.74 36.16 36.35 2,761,962 +0.22(+0.62%)
Sep 30, 2005 35.07 36.80 35.01 36.12 5,447,471 +1.33(+3.81%)
Sep 29, 2005 33.84 35.00 33.67 34.80 3,323,076 +0.79(+2.32%)
Sep 28, 2005 33.44 34.76 33.44 34.01 3,614,811 -0.09(-0.28%)
Sep 27, 2005 35.14 35.14 34.09 34.10 3,167,548 +0.14(+0.41%)
Sep 26, 2005 34.33 35.22 33.66 33.96 4,778,164 +0.26(+0.77%)
Sep 23, 2005 33.87 34.64 32.72 33.70 5,721,680 +0.37(+1.11%)
Sep 22, 2005 32.17 33.72 32.06 33.33 5,433,119 +1.19(+3.70%)
Sep 21, 2005 33.30 33.30 32.01 32.14 7,834,897 -1.16(-3.48%)
Sep 20, 2005 35.32 35.65 33.04 33.30 5,772,878 -1.85(-5.26%)
Sep 19, 2005 35.88 35.89 34.93 35.15 2,790,252 -0.83(-2.30%)
Sep 16, 2005 36.43 36.59 35.77 35.98 3,424,645 -0.25(-0.70%)
Sep 15, 2005 36.92 36.92 35.51 36.23 4,810,042 -0.87(-2.34%)
Sep 14, 2005 37.75 37.78 37.05 37.10 2,614,162 -0.29(-0.78%)
Sep 13, 2005 38.41 38.47 37.26 37.39 2,782,110 -0.83(-2.18%)
Sep 12, 2005 37.32 38.33 37.20 38.22 3,447,001 +0.83(+2.21%)
Sep 09, 2005 39.13 39.13 37.27 37.40 6,643,116 -1.84(-4.69%)
Sep 08, 2005 39.67 39.85 39.19 39.24 1,523,260 -0.75(-1.87%)
Sep 07, 2005 39.70 39.99 39.31 39.99 3,557,264 +0.29(+0.73%)
Sep 06, 2005 39.31 39.85 39.22 39.70 2,116,667 +0.51(+1.31%)
Sep 02, 2005 39.49 39.58 38.59 39.18 1,856,120 +0.39(+1.01%)
Sep 01, 2005 40.30 40.30 38.78 38.79 3,911,928 -1.51(-3.74%)
Aug 31, 2005 38.99 40.51 39.13 40.30 3,768,959 +1.31(+3.36%)
Aug 30, 2005 41.30 41.31 38.31 38.99 11,326,749 -2.85(-6.81%)
Aug 29, 2005 41.59 41.99 40.83 41.83 2,288,616 +0.25(+0.59%)
Aug 26, 2005 41.59 42.58 41.36 41.59 2,486,925 -0.96(-2.27%)
Aug 25, 2005 42.14 43.00 42.11 42.55 2,170,211 +0.65(+1.56%)
Aug 24, 2005 41.97 42.62 41.79 41.90 1,641,941 -0.33(-0.79%)
Aug 23, 2005 43.33 43.48 41.99 42.23 2,520,459 -0.94(-2.18%)
Aug 22, 2005 43.27 43.29 42.56 43.17 3,426,715 -0.29(-0.67%)
Aug 19, 2005 42.90 43.62 42.72 43.46 3,945,738 +0.90(+2.11%)
Aug 18, 2005 42.54 42.64 42.04 42.56 4,008,391 -0.08(-0.19%)
Aug 17, 2005 41.41 42.81 41.05 42.64 13,323,631 -1.72(-3.89%)
Aug 16, 2005 45.94 45.94 43.88 44.37 5,574,294 -1.68(-3.65%)
Aug 15, 2005 46.85 47.06 45.88 46.05 2,678,609 -0.54(-1.17%)
Aug 12, 2005 46.63 47.27 46.20 46.59 2,197,949 -0.36(-0.76%)
Aug 11, 2005 46.63 46.98 46.09 46.95 2,037,592 +0.17(+0.37%)
Aug 10, 2005 47.25 47.29 46.56 46.77 2,117,219 +0.25(+0.55%)
Aug 09, 2005 46.56 46.75 46.16 46.52 1,994,673 +0.39(+0.85%)
Aug 08, 2005 45.91 46.81 45.91 46.13 2,765,550 +0.44(+0.97%)
Aug 05, 2005 47.28 47.39 45.38 45.69 5,006,004 -1.82(-3.83%)
Aug 04, 2005 48.30 49.13 47.17 47.51 9,362,436 -3.39(-6.66%)
Aug 03, 2005 52.19 52.20 50.75 50.90 3,716,380 -1.29(-2.47%)
Aug 02, 2005 51.99 52.65 51.63 52.19 2,527,497 +0.67(+1.29%)
Aug 01, 2005 52.17 52.57 51.26 51.52 1,487,656 -0.69(-1.32%)
Jul 29, 2005 52.32 52.52 52.03 52.21 1,613,375 +0.14(+0.28%)
Jul 28, 2005 51.45 52.18 51.27 52.06 1,067,717 +0.56(+1.08%)
Jul 27, 2005 50.65 51.51 50.62 51.51 1,091,453 +0.96(+1.91%)
Jul 26, 2005 50.94 50.98 50.14 50.54 1,384,569 -0.33(-0.64%)
Jul 25, 2005 52.00 52.25 50.75 50.87 1,722,258 -1.13(-2.17%)
Jul 22, 2005 51.04 52.15 51.04 52.00 1,080,275 +0.88(+1.73%)
Jul 21, 2005 51.90 51.96 50.57 51.12 1,782,013 -0.96(-1.85%)
Jul 20, 2005 52.39 52.54 51.77 52.08 1,468,473 -0.82(-1.55%)
Jul 19, 2005 52.17 52.98 51.94 52.90 1,690,104 +1.01(+1.94%)
Jul 18, 2005 50.83 52.32 50.74 51.89 1,740,612 +1.16(+2.29%)
Jul 15, 2005 50.55 50.83 50.46 50.73 1,449,705 +0.19(+0.37%)
Jul 14, 2005 51.38 51.48 50.54 50.54 2,318,149 -0.72(-1.41%)
Jul 13, 2005 52.10 52.54 51.12 51.27 1,965,417 -0.72(-1.39%)
Jul 12, 2005 52.17 52.35 51.81 51.99 1,784,221 -0.18(-0.35%)
Jul 11, 2005 52.72 53.25 52.04 52.17 2,496,447 -0.09(-0.17%)
Jul 08, 2005 52.90 53.01 52.11 52.26 2,405,090 -0.74(-1.39%)
Jul 07, 2005 50.72 53.70 50.69 53.00 5,177,402 +1.75(+3.41%)
Jul 06, 2005 51.45 51.60 50.93 51.25 1,847,702 +0.12(+0.24%)
Jul 05, 2005 50.20 51.77 50.14 51.13 1,761,175 +0.93(+1.86%)
Jul 01, 2005 49.93 50.28 49.42 50.20 863,061 +0.41(+0.83%)
Jun 30, 2005 50.40 50.69 49.52 49.78 1,360,280 -0.49(-0.98%)
Jun 29, 2005 50.68 51.45 49.83 50.27 2,657,632 +0.10(+0.20%)
Jun 28, 2005 49.27 50.34 49.22 50.17 1,465,851 +1.29(+2.64%)
Jun 27, 2005 48.37 48.91 48.03 48.88 938,686 +0.33(+0.69%)
Jun 24, 2005 49.56 49.64 48.54 48.55 1,437,423 -1.14(-2.29%)
Jun 23, 2005 50.59 51.03 49.66 49.69 1,104,288 -0.91(-1.79%)
Jun 22, 2005 50.36 50.72 49.94 50.59 1,457,295 +0.61(+1.22%)
Jun 21, 2005 49.91 50.18 49.30 49.98 1,024,247 +0.00(+0.00%)
Jun 20, 2005 49.97 50.01 48.92 49.98 1,521,604 +0.02(+0.04%)
Jun 17, 2005 50.60 50.91 49.86 49.96 2,444,972 -0.62(-1.23%)
Jun 16, 2005 49.56 50.91 49.04 50.59 2,659,012 +1.04(+2.09%)
Jun 15, 2005 50.00 50.17 49.08 49.55 1,836,661 -0.11(-0.22%)
Jun 14, 2005 48.03 49.71 48.03 49.66 3,277,673 +1.43(+2.98%)
Jun 13, 2005 48.62 48.91 48.05 48.22 1,571,285 -0.39(-0.80%)
Jun 10, 2005 48.56 48.66 48.01 48.62 1,231,801 +0.06(+0.12%)
Jun 09, 2005 47.75 48.76 47.61 48.56 2,059,120 +0.93(+1.96%)
Jun 08, 2005 49.24 49.38 47.60 47.62 2,127,017 -1.62(-3.30%)
Jun 07, 2005 47.90 49.64 47.77 49.25 4,019,569 +1.80(+3.79%)
Jun 06, 2005 46.88 47.54 46.41 47.45 2,529,567 +0.29(+0.61%)
Jun 03, 2005 47.10 48.02 46.56 47.16 5,063,551 +0.06(+0.12%)
Jun 02, 2005 44.35 47.59 44.35 47.10 11,872,821 +5.08(+12.09%)
Jun 01, 2005 41.54 42.62 41.33 42.02 2,030,002 +0.48(+1.15%)
May 31, 2005 41.85 41.85 40.83 41.54 4,256,932 -0.20(-0.47%)
May 27, 2005 41.56 42.01 41.22 41.74 1,628,969 +0.17(+0.42%)
May 26, 2005 41.30 41.59 40.75 41.56 2,586,010 +0.68(+1.67%)
May 25, 2005 40.67 40.93 40.19 40.88 2,240,316 +0.22(+0.53%)
May 24, 2005 40.48 40.79 40.36 40.67 2,151,581 +0.09(+0.21%)
May 23, 2005 39.60 40.84 39.57 40.58 3,336,186 +1.09(+2.77%)
May 20, 2005 39.06 39.91 38.05 39.49 8,696,854 -0.51(-1.29%)
May 19, 2005 41.09 41.30 39.59 40.00 5,283,249 -1.11(-2.70%)
May 18, 2005 41.52 41.81 40.70 41.11 7,704,485 -1.64(-3.83%)
May 17, 2005 42.40 42.75 41.99 42.75 2,384,665 +0.35(+0.82%)
May 16, 2005 41.44 42.51 41.29 42.40 1,615,307 +1.20(+2.92%)
May 13, 2005 41.37 41.88 40.46 41.20 1,741,440 -0.17(-0.42%)
May 12, 2005 42.43 42.68 41.12 41.37 2,744,849 -1.14(-2.68%)
May 11, 2005 42.02 42.51 41.69 42.51 1,381,119 +0.59(+1.42%)
May 10, 2005 42.03 42.21 41.77 41.91 1,503,250 -0.17(-0.40%)
May 09, 2005 41.59 42.28 41.52 42.08 1,125,540 +0.75(+1.81%)
May 06, 2005 41.87 42.21 41.29 41.33 1,466,955 -0.44(-1.06%)
May 05, 2005 41.65 42.38 41.30 41.77 2,627,548 +0.46(+1.10%)
May 04, 2005 40.62 41.57 40.37 41.32 2,158,895 +0.74(+1.82%)
May 03, 2005 39.77 40.72 39.77 40.58 1,778,425 +0.80(+2.02%)
May 02, 2005 39.27 39.99 39.27 39.77 1,909,250 +0.68(+1.74%)
Apr 29, 2005 39.72 39.83 37.83 39.09 2,728,841 -0.49(-1.23%)
Apr 28, 2005 40.11 40.25 39.41 39.58 1,342,340 -0.53(-1.32%)
Apr 27, 2005 39.46 40.68 39.46 40.11 1,641,941 +0.65(+1.65%)
Apr 26, 2005 39.78 40.24 39.35 39.46 1,571,423 -0.48(-1.20%)
Apr 25, 2005 39.65 40.51 39.64 39.93 1,655,328 +0.46(+1.17%)
Apr 22, 2005 40.42 40.42 39.02 39.47 1,380,429 -1.09(-2.70%)
Apr 21, 2005 39.82 40.64 39.72 40.56 847,191 +1.14(+2.90%)
Apr 20, 2005 40.80 40.81 39.22 39.42 1,212,619 -1.25(-3.06%)
Apr 19, 2005 40.42 40.98 40.24 40.67 1,296,110 +0.49(+1.21%)
Apr 18, 2005 39.49 40.46 39.49 40.18 1,690,242 +0.70(+1.76%)
Apr 15, 2005 40.77 40.79 38.60 39.49 3,480,811 -1.43(-3.49%)
Apr 14, 2005 41.88 41.98 40.74 40.91 1,729,710 -0.88(-2.12%)
Apr 13, 2005 43.05 43.44 41.52 41.80 3,901,302 -1.23(-2.86%)
Apr 12, 2005 43.33 43.46 42.21 43.03 1,591,019 -0.12(-0.27%)
Apr 11, 2005 42.94 43.33 42.83 43.14 1,321,088 +0.38(+0.90%)
Apr 08, 2005 42.53 43.08 42.25 42.76 1,427,349 +0.16(+0.37%)
Apr 07, 2005 42.75 42.98 41.80 42.60 2,137,229 +0.02(+0.05%)
Apr 06, 2005 42.79 42.87 42.21 42.58 1,510,978 +0.11(+0.26%)
Apr 05, 2005 42.03 42.91 41.99 42.47 1,653,396 +0.82(+1.97%)
Apr 04, 2005 41.17 41.88 40.84 41.65 1,746,961 +0.67(+1.64%)
Apr 01, 2005 41.48 41.65 40.62 40.98 1,910,354 -0.50(-1.21%)
Mar 31, 2005 41.09 41.61 40.80 41.48 1,510,288 +0.54(+1.31%)
Mar 30, 2005 40.56 41.08 40.32 40.94 961,456 +0.40(+0.98%)
Mar 29, 2005 40.47 41.07 40.22 40.54 2,927,425 +0.80(+2.01%)
Mar 28, 2005 39.31 40.14 39.31 39.75 1,335,992 +0.52(+1.33%)
Mar 24, 2005 38.70 39.39 38.70 39.22 1,117,536 +0.60(+1.56%)
Mar 23, 2005 39.10 39.20 38.51 38.62 990,022 -0.75(-1.91%)
Mar 22, 2005 39.64 40.24 39.27 39.38 1,574,873 -0.11(-0.28%)
Mar 21, 2005 40.22 40.25 39.30 39.49 1,871,576 -0.64(-1.59%)
Mar 18, 2005 41.09 41.11 40.01 40.12 1,366,628 -0.75(-1.83%)
Mar 17, 2005 40.67 41.45 40.63 40.87 1,152,174 +0.20(+0.48%)
Mar 16, 2005 40.98 41.25 40.64 40.67 915,363 -0.30(-0.74%)
Mar 15, 2005 41.09 41.28 40.85 40.98 1,089,521 +0.03(+0.07%)
Mar 14, 2005 41.85 42.28 40.46 40.95 1,344,686 -0.72(-1.72%)
Mar 11, 2005 41.30 41.75 41.16 41.67 1,757,311 +0.54(+1.32%)
Mar 10, 2005 40.94 41.20 40.30 41.12 1,802,575 +0.33(+0.82%)
Mar 09, 2005 40.91 41.29 40.51 40.79 947,656 -0.27(-0.65%)
Mar 08, 2005 41.14 41.63 40.67 41.06 1,184,880 -0.01(-0.04%)
Mar 07, 2005 41.29 41.60 40.98 41.07 940,204 -0.07(-0.18%)
Mar 04, 2005 40.83 41.41 40.70 41.14 1,961,553 +0.79(+1.96%)
Mar 03, 2005 42.46 42.47 40.14 40.35 4,321,655 -0.64(-1.56%)
Mar 02, 2005 40.70 41.43 40.63 40.99 2,615,404 +0.62(+1.53%)
Mar 01, 2005 38.91 40.46 38.91 40.38 1,829,899 +1.46(+3.76%)
Feb 28, 2005 39.30 39.49 38.57 38.91 1,202,959 -0.38(-0.98%)
Feb 25, 2005 39.31 39.49 38.96 39.30 1,005,478 -0.07(-0.17%)
Feb 24, 2005 38.63 39.38 38.13 39.36 1,180,878 +0.73(+1.89%)
Feb 23, 2005 38.41 38.98 38.18 38.63 1,212,205 +0.55(+1.45%)
Feb 22, 2005 38.59 39.01 37.96 38.08 1,681,548 -1.09(-2.78%)
Feb 18, 2005 39.29 39.78 38.77 39.17 2,344,231 +0.12(+0.32%)
Feb 17, 2005 38.19 39.33 38.17 39.04 3,392,904 +0.86(+2.24%)
Feb 16, 2005 39.27 39.27 37.10 38.19 7,889,683 -1.16(-2.95%)
Feb 15, 2005 39.70 39.91 39.05 39.35 2,239,488 -0.35(-0.88%)
Feb 14, 2005 39.66 39.89 39.39 39.70 1,246,015 +0.04(+0.09%)
Feb 11, 2005 39.61 40.17 39.53 39.66 1,262,713 +0.05(+0.13%)
Feb 10, 2005 40.18 40.18 39.23 39.61 2,098,450 -0.57(-1.42%)
Feb 09, 2005 40.20 40.47 39.46 40.18 2,948,540 -0.02(-0.05%)
Feb 08, 2005 39.89 40.40 39.85 40.20 4,329,659 -0.55(-1.35%)
Feb 07, 2005 39.82 41.33 39.82 40.75 3,656,625 +0.98(+2.46%)
Feb 04, 2005 39.50 40.07 39.06 39.77 3,513,104 -0.08(-0.20%)
Feb 03, 2005 37.36 39.85 37.04 39.85 8,499,926 +3.74(+10.35%)
Feb 02, 2005 36.52 36.59 36.04 36.12 1,751,515 -0.20(-0.56%)
Feb 01, 2005 36.41 36.88 36.20 36.32 2,094,448 +0.00(+0.00%)
Jan 31, 2005 36.18 36.62 36.05 36.32 1,824,379 +0.14(+0.38%)
Jan 28, 2005 36.09 36.35 35.74 36.18 1,644,425 +0.12(+0.34%)
Jan 27, 2005 36.14 36.38 35.89 36.06 1,084,001 +0.05(+0.14%)
Jan 26, 2005 35.94 36.12 35.78 36.01 1,263,541 +0.11(+0.30%)
Jan 25, 2005 35.99 36.54 35.83 35.90 1,453,017 -0.09(-0.24%)
Jan 24, 2005 36.56 36.78 35.71 35.99 1,833,349 -0.48(-1.31%)
Jan 21, 2005 37.44 37.57 36.35 36.46 2,054,152 -0.83(-2.23%)
Jan 20, 2005 37.68 37.93 37.17 37.30 2,354,305 -0.48(-1.27%)
Jan 19, 2005 36.88 38.43 36.88 37.77 3,580,172 +1.27(+3.47%)
Jan 18, 2005 36.47 36.81 36.27 36.51 1,135,614 +0.04(+0.10%)
Jan 14, 2005 35.96 36.76 35.91 36.47 1,751,929 +0.51(+1.43%)
Jan 13, 2005 35.98 36.18 35.62 35.96 1,411,341 -0.02(-0.06%)
Jan 12, 2005 36.26 36.41 35.32 35.98 2,574,694 -0.28(-0.78%)
Jan 11, 2005 35.93 36.39 35.80 36.26 1,751,239 +0.33(+0.91%)
Jan 10, 2005 35.76 36.32 35.51 35.93 2,564,205 +0.07(+0.18%)
Jan 07, 2005 36.25 36.41 35.86 35.87 3,948,636 -0.45(-1.24%)
Jan 06, 2005 34.06 36.91 34.02 36.32 9,279,497 +1.92(+5.58%)
Jan 05, 2005 34.26 34.84 34.20 34.40 2,901,619 +0.14(+0.40%)
Jan 04, 2005 33.90 34.51 33.82 34.26 3,244,967 +0.70(+2.09%)
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.