Abercrombie & Fitch Company (NY: ANF )

24.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.81 19.29 18.38 18.40 4,760,559 -0.49(-2.57%)
Jun 29, 2009 19.15 19.30 18.76 18.88 3,248,068 -0.07(-0.38%)
Jun 26, 2009 18.87 19.37 18.87 18.96 3,238,252 +0.04(+0.23%)
Jun 25, 2009 18.94 19.05 18.77 18.91 5,946,193 +0.08(+0.42%)
Jun 24, 2009 18.57 19.22 18.40 18.83 4,966,519 +0.59(+3.26%)
Jun 23, 2009 18.65 18.67 18.01 18.24 3,721,867 -0.36(-1.95%)
Jun 22, 2009 18.43 18.89 18.29 18.60 5,015,431 -0.25(-1.31%)
Jun 19, 2009 19.42 19.46 18.74 18.85 6,724,076 -0.35(-1.81%)
Jun 18, 2009 19.89 20.16 18.97 19.20 5,698,291 -0.35(-1.78%)
Jun 17, 2009 18.57 19.68 18.24 19.54 9,809,836 +0.85(+4.54%)
Jun 16, 2009 19.64 19.67 18.30 18.70 6,535,806 -0.91(-4.62%)
Jun 15, 2009 19.51 19.88 19.20 19.60 4,254,888 -0.38(-1.92%)
Jun 12, 2009 19.18 20.04 18.89 19.99 4,860,542 +0.71(+3.68%)
Jun 11, 2009 19.81 19.93 19.27 19.28 3,417,338 -0.50(-2.53%)
Jun 10, 2009 20.37 20.47 19.59 19.78 4,191,224 -0.43(-2.15%)
Jun 09, 2009 20.17 20.50 20.00 20.21 3,530,245 +0.12(+0.61%)
Jun 08, 2009 19.89 20.24 19.78 20.09 5,572,012 +0.30(+1.50%)
Jun 05, 2009 20.54 20.65 19.56 19.79 8,210,909 -0.46(-2.29%)
Jun 04, 2009 20.91 21.04 19.94 20.25 17,854,652 -2.72(-11.83%)
Jun 03, 2009 23.18 23.54 22.62 22.97 7,062,414 -0.41(-1.74%)
Jun 02, 2009 23.07 23.73 22.84 23.38 6,967,621 +0.01(+0.06%)
Jun 01, 2009 22.43 23.79 22.28 23.36 7,404,789 +1.54(+7.07%)
May 29, 2009 20.67 22.03 20.66 21.82 9,330,739 +1.49(+7.31%)
May 28, 2009 20.67 21.20 20.11 20.33 6,245,605 -0.41(-1.96%)
May 27, 2009 20.09 21.44 19.89 20.74 7,310,256 +0.60(+2.99%)
May 26, 2009 18.99 20.25 18.93 20.14 4,582,334 +0.95(+4.95%)
May 22, 2009 18.89 19.59 18.49 19.19 3,866,425 +0.38(+2.04%)
May 21, 2009 19.05 19.52 18.55 18.80 4,332,128 -0.54(-2.81%)
May 20, 2009 19.38 20.13 19.20 19.35 5,774,087 +0.11(+0.57%)
May 19, 2009 18.93 19.44 18.75 19.24 6,119,473 +0.35(+1.84%)
May 18, 2009 19.22 19.45 18.67 18.89 7,646,954 -0.02(-0.11%)
May 15, 2009 19.36 19.85 18.49 18.91 16,370,985 -0.83(-4.22%)
May 14, 2009 18.80 19.84 18.45 19.75 8,492,983 +1.26(+6.82%)
May 13, 2009 18.28 19.20 18.23 18.49 6,037,536 -0.07(-0.39%)
May 12, 2009 19.12 19.27 18.12 18.56 4,518,802 +0.13(+0.71%)
May 11, 2009 18.77 18.84 18.23 18.43 3,876,634 -0.80(-4.15%)
May 08, 2009 19.60 19.60 18.43 19.22 6,138,880 -0.04(-0.19%)
May 07, 2009 20.51 21.15 18.71 19.26 14,410,016 +0.42(+2.23%)
May 06, 2009 19.30 19.80 18.49 18.84 6,369,111 -0.09(-0.46%)
May 05, 2009 19.21 19.41 18.75 18.93 4,312,817 -0.28(-1.47%)
May 04, 2009 18.97 19.49 18.81 19.21 4,755,509 +0.43(+2.28%)
May 01, 2009 19.62 19.73 18.58 18.78 4,490,117 -0.83(-4.21%)
Apr 30, 2009 19.78 20.33 19.40 19.61 4,821,488 +0.21(+1.08%)
Apr 29, 2009 18.80 19.82 18.78 19.40 6,680,643 +0.71(+3.80%)
Apr 28, 2009 17.95 18.83 17.69 18.69 6,615,694 +0.51(+2.83%)
Apr 27, 2009 17.91 18.53 17.69 18.17 5,513,198 -0.20(-1.10%)
Apr 24, 2009 17.49 18.67 17.33 18.38 5,399,005 +1.09(+6.33%)
Apr 23, 2009 17.38 17.90 16.61 17.28 4,310,275 -0.14(-0.79%)
Apr 22, 2009 16.81 18.40 16.51 17.42 6,062,107 +0.49(+2.91%)
Apr 21, 2009 16.50 17.16 16.30 16.93 4,006,115 +0.23(+1.39%)
Apr 20, 2009 17.10 17.10 16.51 16.70 4,252,974 -0.59(-3.44%)
Apr 17, 2009 16.79 17.38 16.51 17.29 3,869,509 +0.33(+1.97%)
Apr 16, 2009 16.54 17.16 16.17 16.96 4,692,974 +0.33(+2.01%)
Apr 15, 2009 16.33 16.75 16.09 16.62 3,751,385 +0.17(+1.01%)
Apr 14, 2009 16.87 17.15 16.31 16.46 5,502,249 -0.95(-5.45%)
Apr 13, 2009 17.72 17.75 17.07 17.41 4,515,536 -0.54(-2.99%)
Apr 09, 2009 16.87 18.07 16.50 17.94 15,000,743 -0.65(-3.51%)
Apr 08, 2009 17.92 18.88 17.92 18.59 6,495,652 +0.75(+4.18%)
Apr 07, 2009 18.40 18.53 17.77 17.85 3,875,548 -1.00(-5.31%)
Apr 06, 2009 19.04 19.35 18.67 18.85 5,364,030 -0.67(-3.45%)
Apr 03, 2009 18.97 19.65 18.97 19.52 4,043,452 +0.44(+2.32%)
Apr 02, 2009 18.07 19.80 18.07 19.08 6,188,945 +1.49(+8.49%)
Apr 01, 2009 16.67 17.72 16.49 17.59 4,431,795 +0.34(+1.97%)
Mar 31, 2009 17.65 17.65 16.58 17.25 5,015,383 -0.20(-1.12%)
Mar 30, 2009 17.24 17.72 17.09 17.44 2,965,984 -1.23(-6.60%)
Mar 26, 2009 16.96 18.82 16.96 18.67 7,904,571 +1.79(+10.60%)
Mar 25, 2009 17.28 18.20 16.22 16.88 8,298,128 -0.35(-2.02%)
Mar 24, 2009 16.60 17.61 16.60 17.23 4,802,681 +0.35(+2.06%)
Mar 23, 2009 16.38 16.89 16.34 16.88 4,713,245 +0.85(+5.29%)
Mar 20, 2009 16.92 16.92 15.69 16.04 4,652,004 -0.74(-4.41%)
Mar 19, 2009 16.94 17.95 16.50 16.78 5,691,293 -0.13(-0.77%)
Mar 18, 2009 15.78 17.18 15.70 16.91 7,333,809 +1.05(+6.63%)
Mar 17, 2009 15.34 15.85 15.19 15.85 3,716,232 +0.43(+2.82%)
Mar 16, 2009 15.80 16.00 15.35 15.42 4,269,093 -0.11(-0.70%)
Mar 13, 2009 14.93 15.62 14.73 15.53 0 +0.66(+4.43%)
Mar 12, 2009 14.31 14.89 13.95 14.87 3,956,049 +0.72(+5.12%)
Mar 11, 2009 13.83 14.53 13.66 14.14 6,416,181 +0.57(+4.16%)
Mar 10, 2009 12.57 13.66 12.51 13.58 5,445,688 +1.18(+9.53%)
Mar 09, 2009 12.57 13.04 12.30 12.40 4,609,631 -0.28(-2.17%)
Mar 06, 2009 13.33 13.46 12.28 12.67 0 -0.54(-4.11%)
Mar 05, 2009 13.82 13.99 12.30 13.22 15,675,481 -1.95(-12.85%)
Mar 04, 2009 15.16 15.47 14.75 15.17 4,559,325 +0.09(+0.62%)
Mar 02, 2009 15.47 16.07 14.99 15.07 5,238,806 -0.86(-5.41%)
Feb 27, 2009 15.50 16.37 15.20 15.93 0 +0.04(+0.23%)
Feb 26, 2009 16.59 16.83 15.79 15.90 3,892,887 -0.51(-3.13%)
Feb 25, 2009 16.38 17.02 15.88 16.41 5,435,567 -0.03(-0.18%)
Feb 24, 2009 15.75 16.62 15.75 16.44 5,764,780 +0.83(+5.34%)
Feb 23, 2009 16.56 16.62 15.52 15.61 4,791,755 -0.78(-4.77%)
Feb 20, 2009 16.12 16.85 16.01 16.39 0 -0.05(-0.31%)
Feb 19, 2009 16.57 16.95 16.20 16.44 5,829,129 +0.22(+1.39%)
Feb 18, 2009 16.61 16.91 15.93 16.22 7,509,808 -0.36(-2.14%)
Feb 17, 2009 16.17 17.01 16.03 16.57 7,375,894 +0.07(+0.39%)
Feb 13, 2009 16.04 17.02 15.81 16.51 15,666,895 +1.51(+10.05%)
Feb 12, 2009 14.43 15.12 13.83 15.00 7,762,224 +0.53(+3.65%)
Feb 11, 2009 14.50 14.96 14.26 14.47 3,915,943 -0.24(-1.63%)
Feb 10, 2009 15.07 15.85 14.48 14.71 7,076,889 -0.49(-3.20%)
Feb 09, 2009 15.18 15.42 14.73 15.20 3,018,244 +0.01(+0.05%)
Feb 06, 2009 14.24 15.54 14.20 15.19 5,878,848 +0.71(+4.90%)
Feb 05, 2009 13.88 14.96 13.44 14.48 8,249,960 +1.32(+10.02%)
Feb 04, 2009 13.53 13.62 13.04 13.16 3,774,314 -0.29(-2.15%)
Feb 03, 2009 13.46 13.59 12.95 13.45 4,430,837 +0.05(+0.38%)
Feb 02, 2009 12.51 13.68 12.51 13.40 5,534,180 +0.46(+3.59%)
Jan 30, 2009 13.80 13.94 12.83 12.93 0 -0.82(-5.95%)
Jan 29, 2009 14.17 14.35 13.72 13.75 2,710,378 -0.75(-5.19%)
Jan 28, 2009 13.86 14.94 13.81 14.51 7,051,145 +0.78(+5.65%)
Jan 27, 2009 14.16 14.53 13.64 13.73 6,151,857 -0.89(-6.10%)
Jan 26, 2009 14.53 15.09 14.31 14.62 3,678,895 +0.14(+1.00%)
Jan 23, 2009 14.07 14.73 14.05 14.48 5,165,421 -0.22(-1.53%)
Jan 22, 2009 14.66 15.25 14.15 14.70 3,445,667 -0.12(-0.78%)
Jan 21, 2009 14.62 14.83 13.90 14.82 4,127,496 +0.47(+3.28%)
Jan 20, 2009 15.49 15.66 14.21 14.35 4,183,380 -1.20(-7.69%)
Jan 16, 2009 15.04 15.67 14.61 15.54 0 +0.80(+5.46%)
Jan 15, 2009 14.07 15.36 13.82 14.74 6,402,382 +0.62(+4.41%)
Jan 14, 2009 14.47 14.62 13.93 14.12 6,619,947 -0.94(-6.26%)
Jan 13, 2009 15.22 15.80 14.75 15.06 4,377,566 -0.32(-2.07%)
Jan 12, 2009 15.54 16.20 15.27 15.38 3,813,635 -0.22(-1.44%)
Jan 09, 2009 15.98 16.41 15.24 15.60 6,231,880 -1.00(-6.02%)
Jan 08, 2009 15.82 16.69 15.20 16.60 9,638,847 -0.60(-3.50%)
Jan 07, 2009 17.33 17.44 17.01 17.20 4,578,895 -0.58(-3.26%)
Jan 06, 2009 17.75 17.93 17.20 17.78 4,424,355 -0.03(-0.16%)
Jan 05, 2009 17.51 18.11 17.20 17.81 3,753,730 +0.16(+0.90%)
Jan 02, 2009 16.88 17.87 16.65 17.65 0 +0.93(+5.59%)
Jan 01, 2009 16.13 17.01 15.94 16.72 0 +0.00(+0.00%)
Dec 31, 2008 16.13 17.01 15.94 16.72 3,116,555 +0.62(+3.87%)
Dec 30, 2008 15.75 16.09 15.54 16.09 2,671,543 +0.43(+2.78%)
Dec 29, 2008 16.06 16.33 15.46 15.66 2,195,543 -0.47(-2.92%)
Dec 26, 2008 15.99 16.22 15.74 16.13 0 +0.22(+1.37%)
Dec 24, 2008 15.06 16.00 15.06 15.91 1,461,774 +0.90(+5.98%)
Dec 23, 2008 15.74 15.76 14.90 15.01 4,813,815 -0.62(-3.94%)
Dec 22, 2008 16.51 16.76 15.29 15.63 7,068,799 -0.92(-5.56%)
Dec 19, 2008 16.41 16.60 15.78 16.55 4,276,146 +0.27(+1.65%)
Dec 18, 2008 16.81 17.08 15.96 16.28 4,470,304 -0.18(-1.10%)
Dec 17, 2008 15.60 16.64 15.51 16.46 3,620,880 +0.63(+3.98%)
Dec 16, 2008 15.00 15.85 14.70 15.83 3,296,393 +1.07(+7.21%)
Dec 15, 2008 15.27 15.77 14.51 14.77 3,924,841 -0.50(-3.27%)
Dec 12, 2008 14.14 15.35 13.97 15.27 0 +0.63(+4.31%)
Dec 11, 2008 15.07 15.80 14.41 14.64 9,373,739 -0.74(-4.81%)
Dec 10, 2008 14.56 15.45 14.48 15.38 3,949,466 +0.96(+6.63%)
Dec 09, 2008 14.60 15.29 14.31 14.42 6,109,356 -0.39(-2.64%)
Dec 08, 2008 14.23 15.17 14.04 14.81 7,017,551 +0.85(+6.07%)
Dec 05, 2008 12.86 14.02 12.35 13.96 0 +1.01(+7.83%)
Dec 04, 2008 11.73 13.54 11.59 12.95 7,529,504 +0.93(+7.78%)
Dec 03, 2008 11.81 12.49 11.54 12.01 7,689,653 -0.17(-1.43%)
Dec 02, 2008 12.08 12.25 11.09 12.19 8,211,188 +0.25(+2.12%)
Dec 01, 2008 13.27 13.45 11.87 11.93 5,901,910 -2.07(-14.80%)
Nov 28, 2008 13.88 14.12 13.51 14.01 2,654,904 +0.07(+0.52%)
Nov 26, 2008 12.49 14.38 12.49 13.93 8,272,109 +0.99(+7.61%)
Nov 25, 2008 13.08 13.99 12.55 12.95 10,589,898 +0.30(+2.41%)
Nov 24, 2008 10.87 13.04 10.85 12.64 9,484,967 +2.04(+19.19%)
Nov 21, 2008 10.64 10.87 9.898 10.61 7,889,923 +0.36(+3.46%)
Nov 20, 2008 10.37 11.66 10.22 10.25 9,290,105 -0.29(-2.75%)
Nov 19, 2008 11.55 11.58 10.43 10.54 7,481,209 -1.04(-8.95%)
Nov 18, 2008 11.34 11.94 11.12 11.58 8,530,644 +0.42(+3.77%)
Nov 17, 2008 12.93 12.93 11.04 11.16 15,622,711 -1.73(-13.43%)
Nov 14, 2008 15.30 16.79 12.85 12.89 0 -3.37(-20.72%)
Nov 13, 2008 14.98 16.28 14.26 16.26 6,628,973 +1.07(+7.06%)
Nov 12, 2008 16.12 16.38 15.12 15.19 3,691,082 -1.66(-9.85%)
Nov 11, 2008 17.35 17.46 16.04 16.85 4,075,251 -0.74(-4.20%)
Nov 10, 2008 18.12 18.57 17.23 17.59 3,645,237 -0.60(-3.31%)
Nov 07, 2008 19.75 19.92 17.85 18.19 0 -1.05(-5.46%)
Nov 06, 2008 18.81 20.12 18.70 19.24 6,177,856 -0.17(-0.86%)
Nov 05, 2008 18.93 20.08 18.89 19.41 3,948,990 +0.12(+0.64%)
Nov 04, 2008 19.93 19.93 18.32 19.28 3,837,166 -0.28(-1.44%)
Nov 03, 2008 20.96 21.72 19.48 19.57 4,329,559 -1.42(-6.77%)
Oct 31, 2008 19.64 21.28 19.51 20.99 4,865,621 +1.38(+7.02%)
Oct 30, 2008 20.69 21.03 19.14 19.61 5,076,697 -0.40(-1.99%)
Oct 29, 2008 19.75 21.30 19.23 20.01 5,433,141 -0.21(-1.04%)
Oct 28, 2008 18.20 20.22 17.21 20.22 5,241,523 +2.54(+14.39%)
Oct 27, 2008 17.82 19.21 17.65 17.67 4,065,626 -0.45(-2.48%)
Oct 24, 2008 17.67 18.51 17.39 18.12 4,839,988 -0.81(-4.29%)
Oct 23, 2008 20.10 20.22 18.19 18.93 5,668,130 -0.97(-4.88%)
Oct 22, 2008 20.91 21.26 19.24 19.91 6,580,187 -1.48(-6.91%)
Oct 21, 2008 21.07 21.98 20.89 21.38 3,621,773 -0.08(-0.37%)
Oct 20, 2008 22.04 22.31 20.97 21.46 4,543,288 -0.28(-1.27%)
Oct 17, 2008 20.65 22.47 20.62 21.74 0 +0.52(+2.46%)
Oct 16, 2008 19.76 21.61 19.01 21.22 6,961,776 +1.20(+5.97%)
Oct 15, 2008 21.08 21.14 20.02 20.02 6,277,867 -0.60(-2.92%)
Oct 14, 2008 22.50 22.63 20.23 20.62 6,817,282 -1.00(-4.62%)
Oct 13, 2008 20.58 21.62 20.06 21.62 7,165,678 +1.86(+9.42%)
Oct 10, 2008 19.09 21.79 18.51 19.76 0 -0.30(-1.52%)
Oct 09, 2008 22.18 22.49 19.69 20.07 11,408,127 -3.49(-14.83%)
Oct 08, 2008 23.51 25.46 23.43 23.56 6,629,479 -0.72(-2.96%)
Oct 07, 2008 25.56 26.25 24.11 24.28 4,910,245 -1.16(-4.56%)
Oct 06, 2008 25.38 25.76 24.76 25.43 7,278,069 -0.70(-2.66%)
Oct 03, 2008 27.53 27.83 25.93 26.13 0 -0.86(-3.19%)
Oct 02, 2008 27.80 28.19 26.82 26.99 3,982,284 -1.03(-3.67%)
Oct 01, 2008 28.23 28.50 27.79 28.02 4,720,939 -0.57(-1.98%)
Sep 30, 2008 26.48 28.94 26.48 28.59 7,978,464 +2.69(+10.38%)
Sep 29, 2008 27.59 28.24 25.46 25.90 8,204,161 -2.25(-8.01%)
Sep 26, 2008 27.67 28.24 27.43 28.15 0 -0.47(-1.65%)
Sep 25, 2008 28.63 28.99 28.39 28.62 9,153,770 +0.02(+0.08%)
Sep 24, 2008 30.15 30.51 28.38 28.60 4,741,891 -1.47(-4.89%)
Sep 23, 2008 30.12 30.97 30.01 30.07 4,385,403 +0.04(+0.12%)
Sep 22, 2008 31.82 31.82 29.78 30.04 3,194,117 -1.92(-6.01%)
Sep 19, 2008 34.43 34.49 31.96 31.96 0 +0.09(+0.30%)
Sep 18, 2008 32.27 32.60 29.62 31.86 7,472,149 +0.15(+0.48%)
Sep 17, 2008 33.96 34.69 31.54 31.71 8,352,540 -3.36(-9.59%)
Sep 16, 2008 34.07 35.68 33.83 35.07 4,854,081 +0.79(+2.30%)
Sep 15, 2008 33.86 35.77 33.67 34.28 4,700,247 -0.86(-2.43%)
Sep 12, 2008 35.86 35.99 34.87 35.14 0 -1.28(-3.50%)
Sep 11, 2008 35.20 36.56 34.85 36.41 3,580,988 +0.38(+1.07%)
Sep 10, 2008 36.05 36.35 35.06 36.03 3,542,395 +0.34(+0.95%)
Sep 09, 2008 36.59 37.22 35.62 35.69 3,651,004 -0.84(-2.30%)
Sep 08, 2008 36.44 36.67 35.29 36.53 4,981,593 +1.30(+3.70%)
Sep 05, 2008 36.04 36.06 34.66 35.22 0 -1.72(-4.67%)
Sep 04, 2008 37.24 38.41 36.77 36.95 6,403,489 -2.70(-6.80%)
Sep 03, 2008 39.93 40.33 38.81 39.64 3,452,912 -0.46(-1.14%)
Sep 02, 2008 38.69 40.46 38.69 40.10 6,162,491 +2.09(+5.51%)
Aug 29, 2008 37.79 38.40 37.38 38.01 0 +0.04(+0.10%)
Aug 28, 2008 37.56 38.02 37.17 37.97 2,117,041 +0.65(+1.75%)
Aug 27, 2008 36.53 37.61 36.03 37.32 2,919,744 +0.52(+1.42%)
Aug 26, 2008 36.62 36.88 35.96 36.80 3,247,815 +0.07(+0.18%)
Aug 25, 2008 37.12 37.22 36.37 36.73 2,030,918 -0.59(-1.57%)
Aug 22, 2008 37.24 37.64 36.72 37.32 0 +0.52(+1.42%)
Aug 21, 2008 36.09 36.91 36.05 36.80 2,656,447 +0.21(+0.57%)
Aug 20, 2008 36.62 37.20 35.99 36.59 3,510,814 +0.17(+0.48%)
Aug 19, 2008 36.96 37.27 35.58 36.41 5,258,521 -0.88(-2.37%)
Aug 18, 2008 38.15 38.72 36.92 37.30 3,878,570 -0.81(-2.13%)
Aug 15, 2008 37.75 40.04 37.59 38.11 0 +0.01(+0.04%)
Aug 14, 2008 36.62 38.93 36.30 38.09 4,486,242 +0.95(+2.56%)
Aug 13, 2008 37.89 37.89 36.23 37.14 3,549,074 -0.84(-2.21%)
Aug 12, 2008 39.02 39.11 37.51 37.99 4,857,697 -1.22(-3.12%)
Aug 11, 2008 36.70 39.85 36.41 39.21 7,972,879 +2.70(+7.40%)
Aug 08, 2008 36.30 36.70 34.93 36.51 8,541,467 +0.42(+1.16%)
Aug 07, 2008 37.77 38.20 35.72 36.09 12,790,189 -4.30(-10.64%)
Aug 06, 2008 40.88 40.88 39.51 40.38 3,587,576 -0.60(-1.47%)
Aug 05, 2008 39.82 41.12 39.45 40.99 4,918,590 +1.67(+4.26%)
Aug 04, 2008 39.90 40.03 38.49 39.31 3,953,889 -0.72(-1.79%)
Aug 01, 2008 40.30 40.70 39.17 40.03 3,088,926 +0.01(+0.04%)
Jul 31, 2008 40.12 41.27 39.53 40.01 3,007,653 -0.44(-1.09%)
Jul 30, 2008 40.74 41.49 39.80 40.46 4,293,373 +0.06(+0.14%)
Jul 29, 2008 40.40 40.57 39.38 40.40 4,451,154 +0.92(+2.33%)
Jul 28, 2008 40.26 40.94 39.22 39.48 4,009,619 -1.00(-2.47%)
Jul 25, 2008 40.06 40.91 38.15 40.48 13,628,944 -3.28(-7.49%)
Jul 24, 2008 45.68 46.14 43.61 43.75 3,785,837 -1.96(-4.30%)
Jul 23, 2008 43.56 47.10 43.29 45.72 6,432,894 +1.93(+4.40%)
Jul 22, 2008 42.52 43.80 41.64 43.79 2,758,650 +1.03(+2.41%)
Jul 21, 2008 43.22 43.54 42.43 42.76 2,961,370 -0.21(-0.49%)
Jul 18, 2008 44.20 44.20 41.99 42.97 3,914,553 -0.82(-1.87%)
Jul 17, 2008 42.11 44.37 42.03 43.79 6,187,676 +1.76(+4.19%)
Jul 16, 2008 39.41 42.04 38.83 42.03 6,721,744 +2.60(+6.60%)
Jul 15, 2008 39.17 40.33 38.30 39.43 6,228,119 -0.05(-0.13%)
Jul 14, 2008 38.72 39.97 38.64 39.48 6,313,687 +1.36(+3.55%)
Jul 11, 2008 38.64 38.91 37.28 38.12 5,230,159 -1.03(-2.63%)
Jul 10, 2008 41.16 41.49 38.90 39.15 7,443,035 -2.28(-5.51%)
Jul 09, 2008 43.62 43.80 41.23 41.43 5,607,638 -2.55(-5.80%)
Jul 08, 2008 44.10 44.28 42.84 43.98 5,208,219 +0.00(+0.00%)
Jul 07, 2008 44.22 45.20 43.22 43.98 4,019,284 -0.02(-0.05%)
Jul 04, 2008 44.74 44.96 43.57 44.01 2,220,095 +0.00(+0.00%)
Jul 03, 2008 44.74 44.96 43.57 44.01 2,220,095 -0.49(-1.11%)
Jul 02, 2008 45.79 46.69 44.35 44.50 3,326,748 -1.07(-2.35%)
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.