Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.67 28.64 28.64 28.64 967,700 -0.12(-0.42%)
Dec 30, 2014 28.50 28.96 28.20 28.76 1,103,021 +0.07(+0.24%)
Dec 29, 2014 28.20 28.99 28.20 28.69 1,293,924 +0.47(+1.67%)
Dec 26, 2014 28.24 28.66 28.12 28.22 799,776 +0.16(+0.57%)
Dec 24, 2014 28.34 28.06 28.06 28.06 546,600 -0.17(-0.60%)
Dec 23, 2014 27.65 28.75 27.50 28.23 2,564,919 +0.74(+2.69%)
Dec 22, 2014 27.80 27.90 27.34 27.49 2,355,356 -0.08(-0.29%)
Dec 19, 2014 27.75 27.94 27.11 27.57 3,083,820 -0.15(-0.54%)
Dec 18, 2014 28.00 28.25 27.34 27.72 1,647,907 +0.20(+0.73%)
Dec 17, 2014 27.17 27.72 26.96 27.52 2,113,618 +0.49(+1.81%)
Dec 16, 2014 27.20 27.77 27.00 27.03 2,191,496 -0.25(-0.92%)
Dec 15, 2014 27.88 28.02 27.17 27.28 2,736,397 -0.48(-1.73%)
Dec 12, 2014 27.12 28.09 27.03 27.76 2,562,400 +0.46(+1.68%)
Dec 11, 2014 28.69 28.99 27.20 27.30 3,089,887 -0.99(-3.50%)
Dec 10, 2014 28.18 28.44 27.85 28.29 4,121,243 -0.17(-0.60%)
Dec 09, 2014 27.89 28.64 27.50 28.46 8,035,144 +2.11(+8.01%)
Dec 08, 2014 27.15 27.20 26.19 26.35 4,115,668 -0.94(-3.44%)
Dec 05, 2014 27.77 28.00 27.26 27.29 4,221,420 -0.61(-2.19%)
Dec 04, 2014 28.32 28.55 27.31 27.90 6,172,705 -0.91(-3.16%)
Dec 03, 2014 27.60 29.49 27.23 28.81 8,836,692 +0.97(+3.48%)
Dec 02, 2014 28.18 28.56 27.74 27.84 3,076,981 -0.31(-1.10%)
Dec 01, 2014 28.80 29.02 28.11 28.15 5,051,264 -0.70(-2.43%)
Nov 28, 2014 29.18 29.56 28.78 28.85 1,696,893 -0.47(-1.60%)
Nov 26, 2014 29.63 29.32 29.32 29.32 1,481,100 -0.38(-1.28%)
Nov 25, 2014 29.80 30.32 29.62 29.70 1,780,369 +0.21(+0.71%)
Nov 24, 2014 29.46 29.83 29.22 29.49 2,676,883 +0.04(+0.14%)
Nov 21, 2014 30.32 30.40 29.35 29.45 2,119,587 -0.40(-1.34%)
Nov 20, 2014 28.93 30.13 28.93 29.85 2,124,692 +0.87(+3.00%)
Nov 19, 2014 28.92 29.28 28.61 28.98 1,464,973 +0.04(+0.14%)
Nov 18, 2014 29.03 29.34 28.72 28.94 1,973,943 -0.24(-0.82%)
Nov 17, 2014 28.84 29.34 28.66 29.18 3,004,171 +0.28(+0.97%)
Nov 14, 2014 28.30 29.05 28.22 28.90 3,023,509 +0.00(+0.00%)
Nov 13, 2014 29.35 29.73 28.68 28.90 2,423,533 -0.45(-1.53%)
Nov 12, 2014 29.09 29.60 28.94 29.35 2,626,953 +0.28(+0.96%)
Nov 11, 2014 28.68 29.27 28.46 29.07 3,480,620 +0.38(+1.32%)
Nov 10, 2014 28.96 29.28 28.34 28.69 5,530,599 -0.81(-2.75%)
Nov 07, 2014 31.09 31.55 29.25 29.50 14,650,661 -5.88(-16.62%)
Nov 06, 2014 33.94 35.50 33.70 35.38 2,740,350 +1.58(+4.67%)
Nov 05, 2014 33.06 33.90 33.01 33.80 2,094,029 +0.88(+2.67%)
Nov 04, 2014 32.48 33.04 31.90 32.92 1,625,882 +0.31(+0.95%)
Nov 03, 2014 33.41 33.53 32.53 32.61 2,044,419 -0.87(-2.60%)
Oct 31, 2014 34.04 34.48 33.40 33.48 1,895,919 -0.08(-0.24%)
Oct 30, 2014 33.47 34.04 33.43 33.56 1,630,085 -0.14(-0.42%)
Oct 29, 2014 33.04 33.87 32.79 33.70 3,448,192 +0.66(+2.00%)
Oct 28, 2014 32.14 33.06 31.65 33.04 1,922,832 +0.81(+2.51%)
Oct 27, 2014 31.50 32.27 31.69 32.23 1,958,271 +0.54(+1.70%)
Oct 24, 2014 32.06 32.35 31.01 31.69 4,093,274 -1.92(-5.71%)
Oct 23, 2014 33.03 33.93 32.89 33.61 2,567,362 +0.82(+2.50%)
Oct 22, 2014 33.57 33.72 32.77 32.79 2,007,955 -0.76(-2.27%)
Oct 21, 2014 33.35 33.94 33.22 33.55 2,090,039 +0.34(+1.02%)
Oct 20, 2014 32.55 33.19 32.53 33.21 2,576,941 +0.66(+2.03%)
Oct 17, 2014 34.89 34.89 32.38 32.55 4,051,643 -2.24(-6.44%)
Oct 16, 2014 33.95 35.23 33.67 34.79 1,977,739 +0.23(+0.67%)
Oct 15, 2014 33.74 34.96 33.14 34.56 2,475,957 +0.08(+0.23%)
Oct 14, 2014 33.91 34.91 33.73 34.48 2,321,411 +0.99(+2.96%)
Oct 13, 2014 33.41 34.20 33.14 33.49 2,512,114 +0.17(+0.51%)
Oct 10, 2014 33.90 34.02 33.18 33.32 2,450,903 -0.53(-1.57%)
Oct 09, 2014 34.90 35.36 33.81 33.85 2,292,576 -1.35(-3.84%)
Oct 08, 2014 34.11 35.30 33.84 35.20 2,071,720 +0.96(+2.80%)
Oct 07, 2014 34.52 34.81 34.11 34.24 1,685,648 -0.40(-1.15%)
Oct 06, 2014 35.68 35.84 34.62 34.64 2,214,437 -1.22(-3.40%)
Oct 03, 2014 35.62 36.27 35.22 35.86 2,286,284 +0.71(+2.02%)
Oct 02, 2014 35.15 35.75 34.53 35.15 2,189,007 +0.02(+0.06%)
Oct 01, 2014 36.17 36.39 34.75 35.13 3,308,882 -1.21(-3.33%)
Sep 30, 2014 36.67 36.76 35.68 36.34 2,920,461 -0.47(-1.28%)
Sep 29, 2014 36.59 37.36 36.51 36.81 1,798,013 -0.08(-0.22%)
Sep 26, 2014 37.40 37.44 36.59 36.89 3,214,746 -0.53(-1.42%)
Sep 25, 2014 38.33 38.57 37.41 37.42 1,743,478 -1.07(-2.78%)
Sep 24, 2014 37.53 38.57 37.45 38.49 2,871,191 +0.11(+0.29%)
Sep 23, 2014 37.84 38.87 37.84 38.38 1,865,320 +0.30(+0.79%)
Sep 22, 2014 39.66 39.72 38.01 38.08 2,783,879 -1.80(-4.51%)
Sep 19, 2014 40.80 40.90 39.67 39.88 3,047,033 -0.61(-1.51%)
Sep 18, 2014 41.36 41.42 40.45 40.49 2,512,178 -0.82(-1.98%)
Sep 17, 2014 41.67 41.98 41.20 41.31 1,360,641 -0.45(-1.08%)
Sep 16, 2014 40.93 42.38 40.83 41.76 1,383,975 +0.68(+1.66%)
Sep 15, 2014 41.24 41.46 41.00 41.08 795,185 -0.24(-0.58%)
Sep 12, 2014 41.47 41.56 41.05 41.32 1,128,144 -0.18(-0.43%)
Sep 11, 2014 40.85 41.75 40.64 41.50 2,346,701 +0.56(+1.37%)
Sep 10, 2014 40.51 41.07 40.33 40.94 1,689,952 +0.34(+0.84%)
Sep 09, 2014 40.78 41.16 40.54 40.60 1,362,027 -0.32(-0.78%)
Sep 08, 2014 40.60 41.04 40.43 40.92 1,256,984 +0.05(+0.12%)
Sep 05, 2014 40.87 40.98 40.31 40.87 1,973,368 -0.30(-0.73%)
Sep 04, 2014 41.67 41.84 40.91 41.17 2,028,564 -0.54(-1.29%)
Sep 03, 2014 42.07 42.40 41.62 41.71 1,431,555 -0.21(-0.50%)
Sep 02, 2014 41.82 42.09 41.35 41.92 2,116,725 +0.12(+0.29%)
Aug 29, 2014 42.04 41.80 41.80 41.80 2,383,700 -0.07(-0.17%)
Aug 28, 2014 41.40 42.97 40.61 41.87 9,524,728 -2.33(-5.27%)
Aug 27, 2014 45.10 45.50 44.13 44.20 3,962,601 -0.63(-1.41%)
Aug 26, 2014 43.76 45.26 43.46 44.83 3,101,587 +1.28(+2.94%)
Aug 25, 2014 43.89 43.93 43.36 43.55 2,474,041 -0.25(-0.57%)
Aug 22, 2014 43.24 43.89 42.43 43.80 2,156,915 +0.30(+0.69%)
Aug 21, 2014 43.94 44.00 43.03 43.50 2,403,360 -0.46(-1.05%)
Aug 20, 2014 43.12 44.39 43.03 43.96 3,508,702 +1.40(+3.29%)
Aug 19, 2014 42.03 42.79 42.03 42.56 2,295,546 +0.96(+2.31%)
Aug 18, 2014 40.94 41.63 40.88 41.60 1,850,065 +0.89(+2.19%)
Aug 15, 2014 41.69 41.69 40.27 40.71 1,655,360 -0.68(-1.64%)
Aug 14, 2014 41.00 41.51 40.02 41.39 1,883,275 +0.28(+0.68%)
Aug 13, 2014 41.38 41.55 40.34 41.11 1,343,623 -0.14(-0.34%)
Aug 12, 2014 42.76 42.76 41.05 41.25 1,591,928 -0.31(-0.75%)
Aug 11, 2014 41.53 41.76 41.10 41.56 1,279,986 +0.16(+0.39%)
Aug 08, 2014 41.10 41.58 40.91 41.40 1,520,926 +0.69(+1.69%)
Aug 07, 2014 41.46 41.46 40.59 40.71 1,818,016 -0.29(-0.71%)
Aug 06, 2014 40.08 41.02 39.99 41.00 1,531,664 +0.50(+1.23%)
Aug 05, 2014 39.42 40.70 39.15 40.50 2,316,099 +1.06(+2.69%)
Aug 04, 2014 38.43 39.54 38.29 39.44 1,351,021 +1.05(+2.74%)
Aug 01, 2014 39.17 39.63 38.30 38.39 1,868,381 -0.95(-2.41%)
Jul 31, 2014 39.08 39.61 38.13 39.34 2,827,228 +0.20(+0.51%)
Jul 30, 2014 38.40 39.38 38.35 39.14 1,694,870 +0.92(+2.41%)
Jul 29, 2014 38.47 38.79 38.12 38.22 1,576,514 -0.25(-0.65%)
Jul 28, 2014 37.87 38.50 37.48 38.47 1,378,436 +0.42(+1.10%)
Jul 25, 2014 38.68 38.88 37.99 38.05 1,227,091 -0.72(-1.86%)
Jul 24, 2014 38.81 39.29 38.71 38.77 1,287,075 +0.12(+0.31%)
Jul 23, 2014 38.51 39.01 38.48 38.65 1,356,592 +0.14(+0.36%)
Jul 22, 2014 38.83 39.26 38.40 38.51 2,936,426 -0.74(-1.89%)
Jul 21, 2014 40.31 40.43 39.18 39.25 1,246,966 -1.17(-2.89%)
Jul 18, 2014 39.61 40.46 39.46 40.42 1,125,063 +1.03(+2.61%)
Jul 17, 2014 40.21 40.25 39.25 39.39 2,138,321 -0.83(-2.06%)
Jul 16, 2014 41.30 41.38 40.09 40.22 1,896,513 -0.82(-2.00%)
Jul 15, 2014 41.56 41.77 40.95 41.04 1,271,603 -0.42(-1.01%)
Jul 14, 2014 41.67 41.86 41.18 41.46 984,074 +0.17(+0.41%)
Jul 11, 2014 41.73 41.92 41.25 41.29 882,527 -0.40(-0.96%)
Jul 10, 2014 42.02 42.20 41.39 41.69 1,447,173 -1.08(-2.53%)
Jul 09, 2014 41.95 42.80 41.80 42.77 1,126,477 +1.00(+2.39%)
Jul 08, 2014 42.61 42.64 41.34 41.77 1,697,008 -0.82(-1.93%)
Jul 07, 2014 43.22 43.61 42.53 42.59 823,722 -0.64(-1.48%)
Jul 03, 2014 42.83 43.23 43.23 43.23 1,088,600 +0.65(+1.53%)
Jul 02, 2014 43.20 43.64 42.50 42.58 1,089,786 -0.80(-1.84%)
Jul 01, 2014 43.27 43.75 43.14 43.38 1,348,956 +0.13(+0.30%)
Jun 30, 2014 42.95 43.43 42.93 43.25 1,029,449 +0.21(+0.49%)
Jun 27, 2014 43.02 43.88 42.83 43.04 2,180,500 +0.73(+1.73%)
Jun 26, 2014 42.98 43.13 41.87 42.31 1,373,423 -0.74(-1.72%)
Jun 25, 2014 42.51 43.15 42.44 43.05 1,099,027 +0.31(+0.73%)
Jun 24, 2014 43.11 43.40 42.52 42.74 2,139,899 -0.59(-1.36%)
Jun 23, 2014 42.92 43.39 42.87 43.33 1,186,624 +0.56(+1.31%)
Jun 20, 2014 43.00 43.15 42.65 42.77 2,502,374 +0.17(+0.40%)
Jun 19, 2014 43.00 43.34 42.47 42.60 1,250,584 -0.30(-0.70%)
Jun 18, 2014 42.59 42.95 42.15 42.90 1,206,433 +0.25(+0.59%)
Jun 17, 2014 42.25 42.90 41.94 42.65 1,888,379 +0.51(+1.21%)
Jun 16, 2014 41.68 42.23 41.54 42.14 1,633,641 +0.43(+1.03%)
Jun 13, 2014 41.18 41.88 41.09 41.71 1,648,429 +0.65(+1.58%)
Jun 12, 2014 40.82 41.37 40.74 41.06 1,425,130 -0.01(-0.02%)
Jun 11, 2014 40.50 41.30 40.32 41.07 2,064,423 +0.60(+1.48%)
Jun 10, 2014 40.34 40.93 40.04 40.47 2,007,803 +0.96(+2.43%)
Jun 06, 2014 39.26 39.81 39.04 39.51 1,882,825 +0.21(+0.53%)
Jun 05, 2014 38.75 39.74 38.53 39.30 1,802,479 +0.47(+1.21%)
Jun 04, 2014 38.26 39.09 38.11 38.83 1,340,744 +0.33(+0.86%)
Jun 03, 2014 38.27 38.87 37.84 38.50 1,435,149 -0.06(-0.16%)
Jun 02, 2014 38.05 38.73 37.61 38.56 1,908,788 +0.55(+1.45%)
May 30, 2014 37.20 38.15 37.12 38.01 3,511,201 +0.87(+2.34%)
May 29, 2014 36.86 37.75 36.35 37.14 6,536,628 +2.02(+5.75%)
May 28, 2014 36.60 36.65 34.53 35.12 5,664,048 -1.54(-4.20%)
May 27, 2014 37.48 37.48 36.61 36.66 2,191,559 -0.50(-1.35%)
May 23, 2014 37.36 37.16 37.16 37.16 1,700,300 +0.12(+0.32%)
May 22, 2014 36.82 37.48 36.53 37.04 1,002,669 +0.21(+0.57%)
May 21, 2014 37.16 37.93 36.54 36.83 1,467,004 -0.34(-0.91%)
May 20, 2014 38.63 38.80 37.04 37.17 2,120,701 -1.09(-2.85%)
May 19, 2014 37.80 38.30 37.52 38.26 1,762,799 +0.26(+0.68%)
May 16, 2014 37.29 38.21 36.98 38.00 1,677,896 +0.94(+2.54%)
May 15, 2014 38.03 38.19 36.60 37.06 1,938,433 -1.17(-3.06%)
May 14, 2014 38.64 38.69 38.00 38.23 1,156,681 -0.41(-1.06%)
May 13, 2014 38.38 38.79 37.88 38.64 1,373,790 +0.31(+0.81%)
May 12, 2014 37.49 38.72 37.49 38.33 2,231,068 +1.10(+2.95%)
May 09, 2014 36.00 37.37 35.80 37.23 2,587,392 +1.23(+3.42%)
May 08, 2014 36.04 37.19 35.70 36.00 2,269,822 +0.32(+0.90%)
May 07, 2014 36.92 36.95 35.49 35.68 2,972,820 -1.16(-3.15%)
May 06, 2014 38.05 38.35 36.81 36.84 2,229,931 -1.31(-3.43%)
May 05, 2014 37.90 38.55 37.21 38.15 1,387,913 -0.01(-0.03%)
May 02, 2014 37.84 38.82 37.80 38.16 1,592,207 +0.32(+0.85%)
May 01, 2014 37.88 38.95 37.69 37.84 3,465,811 +1.08(+2.94%)
Apr 30, 2014 36.81 37.03 35.98 36.76 1,315,900 -0.09(-0.24%)
Apr 29, 2014 36.70 37.18 36.51 36.85 1,111,410 +0.15(+0.41%)
Apr 28, 2014 37.00 37.32 35.72 36.70 1,909,884 +0.08(+0.22%)
Apr 25, 2014 37.09 37.13 36.33 36.62 1,509,796 -0.81(-2.16%)
Apr 24, 2014 37.36 37.52 36.59 37.43 1,792,088 +0.15(+0.40%)
Apr 23, 2014 37.06 38.01 37.01 37.28 2,294,078 +0.20(+0.54%)
Apr 22, 2014 35.94 38.19 35.49 37.08 3,895,338 +1.26(+3.52%)
Apr 21, 2014 35.69 35.97 35.40 35.82 939,220 +0.20(+0.56%)
Apr 17, 2014 35.85 35.62 35.62 35.62 3,251,400 -0.20(-0.56%)
Apr 16, 2014 35.92 35.98 35.32 35.82 1,374,342 +0.12(+0.34%)
Apr 15, 2014 35.93 36.03 34.95 35.70 1,783,462 -0.05(-0.14%)
Apr 14, 2014 36.10 36.37 35.04 35.75 1,587,739 +0.01(+0.03%)
Apr 11, 2014 35.52 36.24 35.18 35.74 2,584,976 -0.26(-0.72%)
Apr 10, 2014 37.20 37.50 35.76 36.00 2,147,281 -1.31(-3.51%)
Apr 09, 2014 37.15 37.46 36.30 37.31 1,364,964 +0.18(+0.48%)
Apr 08, 2014 37.76 37.78 36.08 37.13 3,719,689 -0.54(-1.43%)
Apr 07, 2014 38.72 38.75 37.37 37.67 2,765,608 -1.18(-3.04%)
Apr 04, 2014 39.55 39.55 38.72 38.85 1,590,944 -0.36(-0.92%)
Apr 03, 2014 39.98 40.07 38.98 39.21 1,357,987 -0.82(-2.05%)
Apr 02, 2014 38.71 40.25 38.49 40.03 1,915,832 +1.41(+3.65%)
Apr 01, 2014 38.65 39.05 38.50 38.62 1,091,792 +0.12(+0.31%)
Mar 31, 2014 38.92 39.00 38.25 38.50 803,225 -0.28(-0.72%)
Mar 28, 2014 37.84 38.81 37.95 38.78 1,196,527 +0.94(+2.48%)
Mar 27, 2014 37.67 38.54 37.64 37.84 1,471,162 +0.12(+0.32%)
Mar 26, 2014 38.96 39.03 37.67 37.72 1,815,709 -0.94(-2.43%)
Mar 25, 2014 39.38 39.86 38.26 38.66 1,867,003 -0.69(-1.75%)
Mar 24, 2014 39.72 39.99 38.82 39.35 1,370,088 -0.28(-0.71%)
Mar 21, 2014 39.75 41.01 39.29 39.63 3,981,785 +0.19(+0.48%)
Mar 20, 2014 39.33 39.60 39.15 39.44 1,242,209 +0.04(+0.10%)
Mar 19, 2014 39.35 39.70 38.93 39.40 1,437,727 +0.02(+0.05%)
Mar 18, 2014 39.38 40.13 39.11 39.38 1,713,180 +0.13(+0.33%)
Mar 17, 2014 39.06 39.38 38.83 39.25 1,071,352 +0.31(+0.80%)
Mar 14, 2014 38.85 39.38 38.71 38.94 1,738,326 -0.27(-0.69%)
Mar 13, 2014 39.69 40.00 38.55 39.21 2,698,537 -0.35(-0.88%)
Mar 12, 2014 39.84 40.04 39.13 39.56 2,140,659 -0.57(-1.42%)
Mar 11, 2014 41.31 41.32 39.74 40.13 3,040,605 -1.16(-2.81%)
Mar 10, 2014 41.19 41.69 40.42 41.29 2,720,934 +0.05(+0.12%)
Mar 07, 2014 41.50 41.98 40.82 41.24 3,434,821 +0.14(+0.34%)
Mar 06, 2014 41.59 41.61 40.84 41.10 1,635,000 -0.51(-1.23%)
Mar 05, 2014 41.58 42.49 41.02 41.61 2,708,195 -0.07(-0.17%)
Mar 04, 2014 40.64 41.82 40.47 41.68 5,216,613 +2.41(+6.14%)
Mar 03, 2014 39.08 39.87 38.90 39.27 1,856,345 -0.36(-0.91%)
Feb 28, 2014 39.08 39.88 38.72 39.63 4,715,509 +0.75(+1.93%)
Feb 27, 2014 39.76 39.76 38.67 38.88 4,183,801 -1.16(-2.90%)
Feb 26, 2014 37.37 40.42 35.99 40.04 11,174,126 +4.05(+11.25%)
Feb 25, 2014 35.41 36.49 35.09 35.99 3,769,833 +0.57(+1.61%)
Feb 24, 2014 34.95 35.75 34.84 35.42 2,396,014 +0.58(+1.66%)
Feb 21, 2014 34.71 35.40 34.56 34.84 2,930,249 +0.25(+0.72%)
Feb 20, 2014 34.62 34.80 34.31 34.59 1,832,502 -0.05(-0.14%)
Feb 19, 2014 34.21 34.96 34.11 34.64 2,460,944 +0.39(+1.14%)
Feb 18, 2014 34.31 34.62 33.85 34.25 1,348,374 -0.07(-0.20%)
Feb 14, 2014 34.31 34.32 34.32 34.32 790,600 -0.01(-0.03%)
Feb 13, 2014 33.75 34.61 33.68 34.33 1,420,528 +0.31(+0.91%)
Feb 12, 2014 34.23 34.62 33.85 34.02 1,287,596 -0.06(-0.18%)
Feb 11, 2014 34.01 34.68 33.85 34.08 2,216,291 +0.15(+0.44%)
Feb 10, 2014 34.63 34.79 33.60 33.93 1,938,647 -0.79(-2.28%)
Feb 07, 2014 34.59 34.98 34.33 34.72 1,895,999 +0.54(+1.58%)
Feb 06, 2014 32.72 34.29 32.72 34.18 2,959,230 +1.46(+4.46%)
Feb 05, 2014 33.16 33.28 31.73 32.72 3,976,299 -0.44(-1.33%)
Feb 04, 2014 33.82 33.99 32.93 33.16 2,668,227 -0.49(-1.46%)
Feb 03, 2014 35.47 35.65 33.54 33.65 3,577,640 -1.73(-4.89%)
Jan 31, 2014 35.60 35.69 35.15 35.38 2,195,165 -0.56(-1.56%)
Jan 30, 2014 35.56 36.73 35.26 35.94 2,087,157 +0.56(+1.58%)
Jan 29, 2014 36.02 36.25 35.19 35.38 2,683,362 -0.89(-2.45%)
Jan 28, 2014 35.13 37.46 35.00 36.27 6,237,017 +1.66(+4.80%)
Jan 27, 2014 34.89 35.13 33.94 34.61 2,312,411 -0.28(-0.80%)
Jan 24, 2014 35.05 35.35 34.80 34.89 2,272,120 -0.45(-1.27%)
Jan 23, 2014 35.04 35.36 34.58 35.34 3,139,111 -0.02(-0.06%)
Jan 22, 2014 35.34 35.38 34.75 35.36 2,591,444 +0.16(+0.45%)
Jan 21, 2014 35.76 35.86 35.04 35.20 1,731,187 -0.21(-0.59%)
Jan 17, 2014 35.35 35.41 35.41 35.41 1,321,600 -0.13(-0.37%)
Jan 16, 2014 35.78 36.19 35.24 35.54 1,896,658 -0.36(-1.00%)
Jan 15, 2014 35.96 36.39 35.77 35.90 1,949,729 -0.06(-0.17%)
Jan 14, 2014 36.18 36.52 35.72 35.96 2,645,720 -0.18(-0.50%)
Jan 13, 2014 37.11 37.16 35.79 36.14 3,936,116 -1.05(-2.82%)
Jan 10, 2014 37.59 38.15 36.06 37.19 14,155,761 +3.98(+11.98%)
Jan 09, 2014 32.90 33.28 32.43 33.21 3,153,459 +0.29(+0.88%)
Jan 08, 2014 33.00 33.12 32.64 32.92 3,356,433 -0.08(-0.24%)
Jan 07, 2014 33.06 33.45 32.86 33.00 2,273,740 +0.41(+1.26%)
Jan 06, 2014 32.85 33.15 32.52 32.59 1,790,705 -0.20(-0.61%)
Jan 03, 2014 32.04 33.14 32.00 32.79 2,394,506 +0.78(+2.44%)
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.