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, 2015 27.27 27.00 27.00 27.00 1,607,400 -0.46(-1.68%)
Dec 30, 2015 27.63 27.80 27.14 27.46 1,139,680 -0.17(-0.62%)
Dec 29, 2015 27.65 28.21 27.48 27.63 1,471,866 +0.11(+0.40%)
Dec 28, 2015 27.10 27.71 26.94 27.52 1,703,209 +0.34(+1.25%)
Dec 24, 2015 27.42 27.18 27.18 27.18 946,600 -0.23(-0.84%)
Dec 23, 2015 27.37 27.81 26.73 27.41 2,218,646 +0.18(+0.66%)
Dec 22, 2015 25.87 27.25 25.51 27.23 4,308,075 +1.69(+6.62%)
Dec 21, 2015 25.51 25.67 25.19 25.54 1,957,183 +0.24(+0.95%)
Dec 18, 2015 25.72 26.10 25.22 25.30 4,009,178 -0.60(-2.32%)
Dec 17, 2015 26.96 27.05 25.75 25.90 2,114,482 -0.91(-3.39%)
Dec 16, 2015 26.38 27.08 26.25 26.81 3,093,823 +0.63(+2.41%)
Dec 15, 2015 25.86 26.51 25.64 26.18 2,445,402 +0.58(+2.27%)
Dec 14, 2015 26.20 26.76 25.54 25.60 3,460,440 -0.54(-2.07%)
Dec 11, 2015 25.53 26.16 25.42 26.14 3,952,244 +0.26(+1.00%)
Dec 10, 2015 26.33 26.82 25.66 25.88 3,229,577 -0.54(-2.04%)
Dec 09, 2015 26.19 27.44 26.14 26.42 4,047,663 +0.09(+0.34%)
Dec 08, 2015 26.17 26.72 25.86 26.33 3,657,074 -0.13(-0.49%)
Dec 07, 2015 26.31 26.70 25.87 26.46 4,123,405 +0.18(+0.68%)
Dec 04, 2015 25.29 26.52 25.03 26.28 3,787,756 +0.77(+3.02%)
Dec 03, 2015 25.73 26.02 25.18 25.51 3,466,293 +0.27(+1.07%)
Dec 02, 2015 25.77 25.96 25.13 25.24 3,862,228 -0.51(-1.98%)
Dec 01, 2015 25.90 26.32 25.70 25.75 5,006,620 +0.18(+0.70%)
Nov 30, 2015 26.74 26.90 25.50 25.57 5,673,803 -1.14(-4.27%)
Nov 27, 2015 26.52 26.89 26.31 26.71 1,474,861 -0.01(-0.04%)
Nov 25, 2015 26.30 26.72 26.72 26.72 3,634,800 +0.45(+1.71%)
Nov 24, 2015 24.93 26.93 24.75 26.27 7,319,656 +1.17(+4.66%)
Nov 23, 2015 24.45 25.15 24.33 25.10 8,292,560 +0.73(+3.00%)
Nov 20, 2015 22.71 25.00 22.47 24.37 21,210,598 +4.88(+25.04%)
Nov 19, 2015 19.67 20.07 19.31 19.49 3,779,200 -0.26(-1.32%)
Nov 18, 2015 18.98 19.82 18.86 19.75 5,494,955 +1.01(+5.39%)
Nov 17, 2015 19.19 19.50 18.55 18.74 3,906,451 -0.79(-4.05%)
Nov 16, 2015 19.80 20.03 18.81 19.53 3,344,414 -0.37(-1.86%)
Nov 13, 2015 19.91 20.10 18.80 19.90 5,570,079 -1.14(-5.42%)
Nov 12, 2015 21.42 21.42 20.75 21.04 2,806,513 -0.34(-1.59%)
Nov 11, 2015 22.35 22.35 21.04 21.38 2,384,723 -1.09(-4.85%)
Nov 10, 2015 21.29 22.55 21.08 22.47 1,967,770 +0.50(+2.28%)
Nov 09, 2015 22.55 22.77 21.61 21.97 2,192,311 -0.65(-2.87%)
Nov 06, 2015 22.74 23.16 22.44 22.62 2,504,441 -0.63(-2.71%)
Nov 05, 2015 22.63 23.36 22.55 23.25 2,380,560 +0.58(+2.56%)
Nov 04, 2015 22.12 22.73 21.65 22.67 2,706,837 +0.57(+2.58%)
Nov 03, 2015 21.49 22.31 21.31 22.10 2,578,643 +0.99(+4.69%)
Nov 02, 2015 21.29 21.29 20.35 21.11 2,377,753 -0.08(-0.38%)
Oct 30, 2015 20.85 21.45 20.62 21.19 1,464,097 +0.29(+1.39%)
Oct 29, 2015 21.14 21.32 20.66 20.90 1,219,598 -0.29(-1.37%)
Oct 28, 2015 20.22 21.30 20.15 21.19 1,948,603 +1.01(+5.00%)
Oct 27, 2015 20.71 20.87 19.80 20.18 1,401,103 -0.56(-2.70%)
Oct 26, 2015 20.65 20.88 20.31 20.74 1,516,763 +0.10(+0.48%)
Oct 23, 2015 21.39 21.48 20.19 20.64 2,716,348 -0.62(-2.92%)
Oct 22, 2015 21.35 21.53 20.93 21.26 1,657,759 +0.12(+0.57%)
Oct 21, 2015 21.68 21.82 21.07 21.14 1,813,514 -0.47(-2.17%)
Oct 20, 2015 20.92 21.79 20.84 21.61 2,072,057 +0.65(+3.10%)
Oct 19, 2015 20.69 21.49 20.54 20.96 2,549,075 +0.55(+2.69%)
Oct 16, 2015 20.11 20.54 19.88 20.41 1,732,483 +0.33(+1.64%)
Oct 15, 2015 20.21 20.26 19.56 20.08 1,893,289 -0.05(-0.25%)
Oct 14, 2015 20.34 20.96 20.09 20.13 2,439,832 -0.19(-0.94%)
Oct 13, 2015 20.26 20.83 20.11 20.32 1,465,022 -0.03(-0.15%)
Oct 12, 2015 20.95 21.22 20.24 20.35 1,829,531 -0.48(-2.30%)
Oct 09, 2015 20.72 20.99 20.04 20.83 2,183,453 +0.02(+0.10%)
Oct 08, 2015 20.31 21.21 20.20 20.81 2,247,277 +0.40(+1.96%)
Oct 07, 2015 20.37 20.52 19.96 20.41 2,394,069 +0.27(+1.34%)
Oct 06, 2015 20.57 20.69 19.99 20.14 1,837,503 -0.57(-2.75%)
Oct 05, 2015 20.55 20.85 20.42 20.71 1,679,351 +0.36(+1.77%)
Oct 02, 2015 19.80 20.35 19.44 20.35 2,624,187 +0.34(+1.70%)
Oct 01, 2015 21.26 21.34 19.84 20.01 3,243,721 -1.18(-5.57%)
Sep 30, 2015 21.32 21.38 20.67 21.19 2,103,593 +0.07(+0.33%)
Sep 29, 2015 20.85 21.29 20.79 21.12 1,914,305 +0.29(+1.39%)
Sep 28, 2015 21.79 21.94 20.65 20.83 2,594,010 -1.14(-5.19%)
Sep 25, 2015 22.13 22.25 21.82 21.97 1,863,712 +0.03(+0.14%)
Sep 24, 2015 21.61 22.06 21.43 21.94 2,110,222 +0.11(+0.50%)
Sep 23, 2015 21.91 22.20 21.48 21.83 1,902,220 +0.02(+0.09%)
Sep 22, 2015 21.61 21.83 21.49 21.81 1,663,749 -0.02(-0.09%)
Sep 21, 2015 21.24 22.09 21.20 21.83 2,784,599 +0.69(+3.26%)
Sep 18, 2015 21.03 21.48 20.95 21.14 2,354,194 -0.19(-0.89%)
Sep 17, 2015 21.38 21.72 21.11 21.33 2,476,218 -0.09(-0.42%)
Sep 16, 2015 20.55 21.50 20.45 21.42 2,610,038 +0.91(+4.44%)
Sep 15, 2015 19.94 20.60 19.94 20.51 2,487,933 +0.53(+2.65%)
Sep 14, 2015 19.50 20.49 19.50 19.98 3,322,007 +0.48(+2.46%)
Sep 11, 2015 19.76 20.02 19.11 19.50 3,947,788 -0.50(-2.50%)
Sep 10, 2015 21.03 21.23 19.86 20.00 3,246,191 -1.19(-5.62%)
Sep 09, 2015 21.10 21.68 21.01 21.19 3,469,266 +0.29(+1.39%)
Sep 08, 2015 20.80 20.92 20.43 20.90 2,461,482 +0.45(+2.20%)
Sep 04, 2015 20.07 20.45 20.45 20.45 1,979,800 +0.05(+0.25%)
Sep 03, 2015 20.43 20.75 20.13 20.40 2,140,298 -0.03(-0.15%)
Sep 02, 2015 20.23 20.66 20.00 20.43 2,094,251 +0.38(+1.90%)
Sep 01, 2015 19.42 20.43 19.31 20.05 3,822,111 +0.19(+0.96%)
Aug 31, 2015 19.39 20.05 19.28 19.86 3,534,359 +0.68(+3.55%)
Aug 28, 2015 18.81 19.95 18.81 19.18 5,721,770 +0.32(+1.70%)
Aug 27, 2015 19.30 19.86 18.15 18.86 8,444,994 -0.05(-0.26%)
Aug 26, 2015 19.73 19.99 18.43 18.91 13,510,054 +1.64(+9.50%)
Aug 25, 2015 17.65 18.06 16.56 17.27 5,701,763 -0.03(-0.17%)
Aug 24, 2015 15.56 17.77 15.45 17.30 7,035,859 +0.85(+5.17%)
Aug 21, 2015 16.82 17.24 16.36 16.45 4,287,172 -0.64(-3.74%)
Aug 20, 2015 17.41 17.60 17.07 17.09 2,779,042 -0.46(-2.62%)
Aug 19, 2015 17.88 17.95 17.31 17.55 3,777,407 -0.42(-2.34%)
Aug 18, 2015 19.15 19.15 17.71 17.97 6,087,296 -1.20(-6.26%)
Aug 17, 2015 19.02 19.36 18.72 19.17 1,677,030 +0.15(+0.79%)
Aug 14, 2015 18.87 19.21 18.75 19.02 1,876,689 +0.10(+0.53%)
Aug 13, 2015 19.67 19.86 18.85 18.92 2,575,433 -0.85(-4.30%)
Aug 12, 2015 20.17 20.18 19.25 19.77 2,141,408 -0.54(-2.66%)
Aug 11, 2015 20.27 20.48 19.95 20.31 1,515,234 +0.00(+0.00%)
Aug 10, 2015 19.72 20.33 19.63 20.31 1,634,651 +0.69(+3.52%)
Aug 07, 2015 19.78 20.22 19.58 19.62 1,790,520 -0.13(-0.66%)
Aug 06, 2015 19.44 19.71 19.25 19.75 2,936,792 +0.31(+1.59%)
Aug 05, 2015 19.36 20.25 19.10 19.44 2,173,588 +0.31(+1.62%)
Aug 04, 2015 19.50 19.63 19.05 19.13 1,968,502 -0.31(-1.59%)
Aug 03, 2015 20.10 20.28 19.31 19.44 1,964,780 -0.65(-3.24%)
Jul 31, 2015 19.92 20.17 19.79 20.09 1,413,819 +0.19(+0.95%)
Jul 30, 2015 19.91 20.09 19.75 19.90 1,642,873 -0.01(-0.05%)
Jul 29, 2015 19.75 20.18 19.65 19.91 1,835,363 +0.20(+1.01%)
Jul 28, 2015 19.99 20.00 19.36 19.71 2,275,072 -0.25(-1.25%)
Jul 27, 2015 20.09 20.37 19.87 19.96 1,884,447 -0.35(-1.72%)
Jul 24, 2015 20.95 21.05 20.00 20.31 1,962,473 -0.63(-3.01%)
Jul 23, 2015 21.25 21.55 20.90 20.94 1,390,219 -0.09(-0.43%)
Jul 22, 2015 20.80 21.05 20.67 21.03 1,827,653 +0.07(+0.33%)
Jul 21, 2015 21.42 21.76 20.73 20.96 2,005,213 -0.58(-2.69%)
Jul 20, 2015 21.80 21.87 21.37 21.54 1,555,861 -0.20(-0.92%)
Jul 17, 2015 22.31 22.35 21.70 21.74 1,603,532 -0.64(-2.86%)
Jul 16, 2015 22.05 22.42 21.98 22.38 1,793,052 +0.34(+1.54%)
Jul 15, 2015 22.65 22.77 21.94 22.04 2,234,982 -0.58(-2.56%)
Jul 14, 2015 22.18 22.71 22.02 22.62 2,347,677 +0.37(+1.66%)
Jul 13, 2015 21.98 22.33 21.82 22.25 1,967,642 +0.43(+1.97%)
Jul 10, 2015 21.81 22.00 21.21 21.82 1,712,447 +0.26(+1.21%)
Jul 09, 2015 21.53 21.80 21.26 21.56 2,025,796 +0.19(+0.89%)
Jul 08, 2015 21.46 21.60 21.12 21.37 2,243,763 -0.18(-0.84%)
Jul 07, 2015 21.22 21.63 20.74 21.55 1,682,451 +0.38(+1.79%)
Jul 06, 2015 20.90 21.30 20.75 21.17 3,738,919 +0.05(+0.24%)
Jul 02, 2015 21.52 21.12 21.12 21.12 1,865,900 -0.50(-2.31%)
Jul 01, 2015 21.73 21.92 21.43 21.62 2,153,987 +0.11(+0.51%)
Jun 30, 2015 21.96 22.02 21.20 21.51 3,262,515 -0.63(-2.85%)
Jun 29, 2015 23.28 23.43 22.06 22.14 3,308,893 -1.47(-6.23%)
Jun 26, 2015 23.48 23.61 23.20 23.61 7,419,603 +0.21(+0.90%)
Jun 25, 2015 23.10 23.49 22.84 23.40 2,547,284 +0.40(+1.74%)
Jun 24, 2015 23.20 23.44 22.97 23.00 1,943,951 -0.31(-1.33%)
Jun 23, 2015 22.75 23.42 22.74 23.31 2,357,611 +0.74(+3.28%)
Jun 22, 2015 22.38 22.71 22.24 22.57 1,758,942 +0.23(+1.03%)
Jun 19, 2015 22.30 22.48 21.85 22.34 1,958,399 +0.08(+0.36%)
Jun 18, 2015 22.20 22.40 22.02 22.26 1,425,206 +0.02(+0.09%)
Jun 17, 2015 22.18 22.39 22.04 22.24 1,711,117 +0.26(+1.18%)
Jun 16, 2015 21.68 22.02 21.66 21.98 1,818,140 +0.25(+1.15%)
Jun 15, 2015 22.32 22.32 21.64 21.73 3,220,025 -0.82(-3.64%)
Jun 12, 2015 22.58 22.67 22.26 22.55 1,739,486 -0.09(-0.40%)
Jun 11, 2015 22.85 23.00 22.53 22.64 1,936,496 -0.21(-0.92%)
Jun 10, 2015 22.69 23.72 22.52 22.85 4,051,801 +0.65(+2.93%)
Jun 09, 2015 22.31 22.53 22.01 22.20 2,561,032 -0.09(-0.40%)
Jun 08, 2015 22.57 22.98 22.19 22.29 2,373,886 -0.16(-0.71%)
Jun 05, 2015 22.84 23.06 22.42 22.45 3,428,023 -0.53(-2.31%)
Jun 04, 2015 22.15 23.11 21.87 22.98 4,146,797 +0.80(+3.61%)
Jun 03, 2015 21.33 22.20 21.30 22.18 4,064,408 +1.02(+4.82%)
Jun 02, 2015 20.39 21.64 20.39 21.16 3,609,748 +0.76(+3.73%)
Jun 01, 2015 20.42 20.90 20.32 20.40 3,555,947 -0.07(-0.34%)
May 29, 2015 21.69 21.70 20.36 20.47 7,626,162 -1.83(-8.21%)
May 28, 2015 21.15 22.47 20.77 22.30 11,539,244 +2.65(+13.49%)
May 27, 2015 20.05 20.11 19.60 19.65 4,689,122 -0.46(-2.29%)
May 26, 2015 20.59 20.79 19.90 20.11 3,995,944 -0.71(-3.41%)
May 22, 2015 20.60 20.82 20.82 20.82 1,236,500 +0.06(+0.29%)
May 21, 2015 20.87 21.18 20.73 20.76 1,631,185 -0.05(-0.24%)
May 20, 2015 20.80 21.15 20.65 20.81 2,412,116 +0.07(+0.34%)
May 19, 2015 21.61 21.73 20.54 20.74 3,353,859 -0.94(-4.34%)
May 18, 2015 21.55 21.77 21.30 21.68 1,550,726 +0.26(+1.21%)
May 15, 2015 21.27 21.55 21.17 21.42 1,245,377 +0.17(+0.80%)
May 14, 2015 21.89 21.92 21.19 21.25 1,329,434 -0.59(-2.70%)
May 13, 2015 21.52 21.88 21.29 21.84 1,002,235 +0.29(+1.35%)
May 12, 2015 21.92 21.92 21.45 21.55 1,319,311 -0.52(-2.36%)
May 11, 2015 21.89 22.49 21.86 22.07 1,203,754 +0.17(+0.78%)
May 08, 2015 22.31 22.40 21.78 21.90 1,474,385 -0.28(-1.26%)
May 07, 2015 21.81 22.35 21.57 22.18 1,782,600 +0.42(+1.93%)
May 06, 2015 21.83 21.88 21.37 21.76 1,137,539 +0.04(+0.18%)
May 05, 2015 21.64 21.98 21.42 21.72 1,531,803 -0.06(-0.28%)
May 04, 2015 22.18 22.40 21.57 21.78 2,753,755 -0.73(-3.24%)
May 01, 2015 22.58 22.63 21.97 22.51 1,666,364 +0.03(+0.13%)
Apr 30, 2015 21.95 22.67 21.87 22.48 3,000,782 +0.38(+1.72%)
Apr 29, 2015 22.61 22.72 21.76 22.10 2,312,959 -0.62(-2.73%)
Apr 28, 2015 22.62 22.77 22.25 22.72 2,805,993 +0.07(+0.31%)
Apr 27, 2015 22.90 23.37 22.53 22.65 2,598,057 -0.21(-0.92%)
Apr 24, 2015 22.99 23.00 22.64 22.86 2,040,664 -0.03(-0.13%)
Apr 23, 2015 22.13 23.19 22.09 22.89 2,590,519 +0.74(+3.34%)
Apr 22, 2015 22.12 22.19 21.80 22.15 1,000,846 +0.11(+0.50%)
Apr 21, 2015 22.40 22.47 21.72 22.04 2,003,742 -0.27(-1.21%)
Apr 20, 2015 22.35 22.47 21.80 22.31 2,338,516 +0.20(+0.90%)
Apr 17, 2015 22.77 22.79 21.97 22.11 2,832,190 -0.78(-3.41%)
Apr 16, 2015 22.57 23.56 22.55 22.89 3,286,400 +0.14(+0.62%)
Apr 15, 2015 21.36 22.82 21.23 22.75 3,802,839 +1.40(+6.56%)
Apr 14, 2015 21.95 22.05 21.26 21.35 2,773,268 -0.51(-2.33%)
Apr 13, 2015 21.77 22.08 21.66 21.86 1,696,033 +0.14(+0.64%)
Apr 10, 2015 22.00 22.01 21.54 21.72 1,722,531 -0.28(-1.27%)
Apr 09, 2015 21.83 22.62 21.68 22.00 3,385,543 +0.17(+0.78%)
Apr 08, 2015 21.95 22.46 21.78 21.83 2,036,727 -0.03(-0.14%)
Apr 07, 2015 22.50 22.50 21.82 21.86 2,153,530 -0.65(-2.89%)
Apr 06, 2015 21.93 22.62 21.93 22.51 2,040,999 +0.29(+1.31%)
Apr 02, 2015 22.06 22.22 22.22 22.22 1,686,100 +0.07(+0.32%)
Apr 01, 2015 21.92 22.23 21.63 22.15 2,630,987 +0.11(+0.50%)
Mar 31, 2015 21.89 22.32 21.76 22.04 1,691,178 +0.10(+0.46%)
Mar 30, 2015 21.79 22.19 21.73 21.94 1,273,971 +0.22(+1.01%)
Mar 27, 2015 21.77 21.91 21.47 21.72 2,535,676 -0.19(-0.87%)
Mar 26, 2015 22.07 22.43 21.76 21.91 1,941,703 -0.22(-0.99%)
Mar 25, 2015 22.52 22.62 22.05 22.13 1,960,257 -0.33(-1.47%)
Mar 24, 2015 22.50 22.74 22.20 22.46 2,037,133 +0.01(+0.04%)
Mar 23, 2015 21.83 22.89 21.75 22.45 3,561,959 +0.58(+2.65%)
Mar 20, 2015 21.38 21.97 21.29 21.87 4,120,197 +0.53(+2.48%)
Mar 19, 2015 20.85 21.57 20.56 21.34 2,767,283 +0.64(+3.09%)
Mar 18, 2015 20.59 20.83 20.34 20.70 1,802,474 +0.01(+0.05%)
Mar 17, 2015 20.50 20.84 20.24 20.69 2,663,411 +0.18(+0.88%)
Mar 16, 2015 20.96 20.97 20.32 20.51 3,375,382 -0.40(-1.91%)
Mar 13, 2015 21.08 21.18 20.69 20.91 2,191,500 -0.24(-1.13%)
Mar 12, 2015 21.40 21.62 20.95 21.15 2,908,692 -0.26(-1.21%)
Mar 11, 2015 20.94 21.54 20.87 21.41 3,464,095 +0.40(+1.90%)
Mar 10, 2015 20.58 21.30 20.36 21.01 4,573,425 +0.29(+1.40%)
Mar 09, 2015 20.23 20.85 19.93 20.72 4,952,870 +0.55(+2.73%)
Mar 06, 2015 20.18 20.35 19.83 20.17 4,939,193 -0.04(-0.20%)
Mar 05, 2015 19.73 20.23 19.34 20.21 16,430,039 -0.06(-0.30%)
Mar 04, 2015 22.19 23.99 20.13 20.27 23,100,768 -3.72(-15.51%)
Mar 03, 2015 24.16 24.28 23.90 23.99 3,847,408 -0.43(-1.76%)
Mar 02, 2015 24.74 24.74 23.83 24.42 3,408,719 -0.32(-1.29%)
Feb 27, 2015 23.80 24.80 23.80 24.74 2,837,348 +0.71(+2.95%)
Feb 26, 2015 23.90 24.20 23.12 24.03 4,160,760 -0.83(-3.34%)
Feb 25, 2015 25.47 25.52 24.80 24.86 2,224,071 -0.80(-3.12%)
Feb 24, 2015 25.62 25.92 25.33 25.66 1,089,948 -0.03(-0.12%)
Feb 23, 2015 25.83 25.92 25.52 25.69 930,714 -0.10(-0.39%)
Feb 20, 2015 25.68 25.93 25.36 25.79 1,307,975 +0.16(+0.62%)
Feb 19, 2015 25.63 26.17 25.55 25.63 1,568,978 -0.14(-0.54%)
Feb 18, 2015 25.84 26.50 25.66 25.77 2,170,958 -0.19(-0.73%)
Feb 17, 2015 25.93 26.03 25.63 25.96 1,774,997 -0.12(-0.46%)
Feb 13, 2015 24.85 26.08 26.08 26.08 2,908,900 +0.85(+3.37%)
Feb 12, 2015 24.76 25.32 24.52 25.23 1,462,598 +0.72(+2.94%)
Feb 11, 2015 24.24 24.75 24.01 24.51 1,931,775 +0.23(+0.95%)
Feb 10, 2015 24.21 24.40 23.61 24.28 3,210,285 +0.17(+0.71%)
Feb 09, 2015 23.97 25.06 23.83 24.11 3,980,107 -1.67(-6.48%)
Feb 06, 2015 25.90 26.07 25.49 25.78 1,960,007 -0.04(-0.15%)
Feb 05, 2015 25.37 26.08 25.25 25.82 1,864,388 +0.32(+1.25%)
Feb 04, 2015 25.66 26.09 25.23 25.50 2,342,138 -0.28(-1.09%)
Feb 03, 2015 25.53 25.89 25.16 25.78 3,237,856 +0.45(+1.78%)
Feb 02, 2015 24.90 25.52 23.92 25.33 3,581,631 -0.19(-0.74%)
Jan 30, 2015 25.82 26.05 25.25 25.52 2,600,080 -0.57(-2.18%)
Jan 29, 2015 26.22 26.32 25.76 26.09 1,439,071 -0.03(-0.11%)
Jan 28, 2015 27.11 27.23 25.96 26.12 1,992,765 -0.88(-3.26%)
Jan 27, 2015 26.75 27.32 26.72 27.00 1,236,390 -0.17(-0.63%)
Jan 26, 2015 26.74 27.34 26.50 27.17 1,126,352 +0.31(+1.15%)
Jan 23, 2015 27.10 27.19 26.64 26.86 1,405,912 -0.23(-0.85%)
Jan 22, 2015 26.29 27.26 26.14 27.09 1,553,701 +0.85(+3.24%)
Jan 21, 2015 25.72 26.31 25.59 26.24 1,404,483 +0.33(+1.27%)
Jan 20, 2015 26.80 27.04 25.46 25.91 2,367,653 -0.97(-3.61%)
Jan 16, 2015 26.90 27.00 26.25 26.88 2,303,568 -0.03(-0.11%)
Jan 15, 2015 28.26 28.50 26.85 26.91 1,959,562 -1.44(-5.08%)
Jan 14, 2015 27.83 28.41 27.62 28.35 1,610,720 +0.17(+0.60%)
Jan 13, 2015 28.35 29.09 28.05 28.18 1,798,653 -0.11(-0.39%)
Jan 12, 2015 28.21 28.37 27.68 28.29 1,554,665 +0.10(+0.35%)
Jan 09, 2015 29.02 29.20 27.98 28.19 2,037,665 -0.92(-3.16%)
Jan 08, 2015 29.76 30.10 28.91 29.11 2,180,202 -0.22(-0.75%)
Jan 07, 2015 29.18 29.79 29.05 29.33 3,355,373 +0.45(+1.56%)
Jan 06, 2015 28.38 28.97 27.95 28.88 4,246,814 +0.61(+2.16%)
Jan 05, 2015 28.29 28.91 27.92 28.27 2,185,185 -0.31(-1.08%)
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.