Abercrombie & Fitch Company (NY: ANF )

23.94 -0.04 (-0.17%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.01 20.01 20.01 0 -0.81(-3.90%)
Aug 30, 2018 22.68 22.78 20.45 20.82 15,683,827 -4.31(-17.16%)
Aug 29, 2018 24.93 25.23 24.00 25.13 3,860,952 -0.14(-0.55%)
Aug 28, 2018 25.17 25.56 24.76 25.27 1,847,835 +0.23(+0.92%)
Aug 27, 2018 25.22 25.52 24.88 25.04 2,012,202 -0.20(-0.80%)
Aug 24, 2018 26.13 26.22 25.00 25.24 2,907,786 -1.25(-4.71%)
Aug 23, 2018 26.04 26.56 25.88 26.49 1,047,139 +0.39(+1.49%)
Aug 22, 2018 26.34 26.93 25.91 26.10 1,574,266 -0.07(-0.28%)
Aug 21, 2018 26.10 26.37 25.61 26.18 3,026,604 +0.06(+0.25%)
Aug 20, 2018 25.47 26.20 25.47 26.11 1,790,616 +0.60(+2.35%)
Aug 17, 2018 25.20 25.79 24.98 25.51 1,778,310 +0.12(+0.47%)
Aug 16, 2018 25.14 25.35 24.77 25.39 1,180,885 +0.70(+2.84%)
Aug 15, 2018 26.68 26.68 24.20 24.69 3,541,429 -2.33(-8.61%)
Aug 14, 2018 24.95 27.41 24.88 27.02 5,118,011 +2.35(+9.51%)
Aug 13, 2018 24.92 24.92 24.07 24.67 1,679,358 -0.39(-1.55%)
Aug 10, 2018 24.10 25.37 23.96 25.06 2,506,746 +0.98(+4.06%)
Aug 09, 2018 24.05 24.48 23.79 24.08 1,654,113 +0.16(+0.66%)
Aug 08, 2018 24.24 24.45 23.79 23.92 2,078,480 -0.37(-1.52%)
Aug 07, 2018 23.98 24.49 23.79 24.29 2,603,612 +0.48(+2.02%)
Aug 06, 2018 23.04 23.88 22.92 23.81 2,034,049 +0.78(+3.41%)
Aug 03, 2018 22.51 23.43 22.51 23.03 1,691,019 +0.69(+3.10%)
Aug 02, 2018 21.66 22.59 21.58 22.34 1,573,831 +0.57(+2.63%)
Aug 01, 2018 21.87 22.30 21.38 21.76 1,297,226 -0.11(-0.51%)
Jul 31, 2018 21.83 22.36 21.68 21.87 1,797,489 +0.10(+0.47%)
Jul 30, 2018 21.38 21.88 21.21 21.77 2,112,082 +0.40(+1.86%)
Jul 27, 2018 22.34 22.50 21.26 21.38 2,319,384 -0.90(-4.06%)
Jul 26, 2018 22.48 23.28 21.77 22.28 2,181,879 -0.05(-0.21%)
Jul 25, 2018 22.46 22.65 21.87 22.33 2,543,294 -0.20(-0.90%)
Jul 24, 2018 24.18 24.47 22.25 22.53 2,974,826 -1.50(-6.23%)
Jul 23, 2018 24.14 24.40 23.80 24.03 1,247,232 -0.13(-0.54%)
Jul 20, 2018 24.85 25.36 24.04 24.15 1,891,914 -0.66(-2.64%)
Jul 19, 2018 24.52 24.90 24.17 24.81 1,662,155 +0.25(+1.02%)
Jul 18, 2018 24.33 24.66 24.12 24.56 1,171,649 +0.22(+0.91%)
Jul 17, 2018 23.61 24.42 23.59 24.34 1,489,943 +0.73(+3.09%)
Jul 16, 2018 23.25 23.69 23.02 23.61 1,305,919 +0.38(+1.63%)
Jul 13, 2018 22.60 23.63 22.60 23.23 1,758,381 +0.58(+2.57%)
Jul 12, 2018 23.15 23.26 22.26 22.65 1,507,075 -0.54(-2.35%)
Jul 11, 2018 23.27 23.43 22.83 23.19 1,224,542 -0.21(-0.91%)
Jul 10, 2018 23.80 23.89 23.11 23.41 1,133,358 -0.47(-1.97%)
Jul 09, 2018 24.00 24.08 23.30 23.88 2,455,604 -0.13(-0.54%)
Jul 06, 2018 23.17 24.20 23.13 24.01 3,274,976 +0.92(+4.00%)
Jul 05, 2018 23.06 23.56 22.54 23.08 2,689,638 +0.22(+0.97%)
Jul 03, 2018 22.86 22.86 22.86 0 +0.24(+1.06%)
Jul 02, 2018 22.51 22.65 21.91 22.62 2,636,054 +0.02(+0.08%)
Jun 29, 2018 23.94 22.58 22.60 2,514,614 -1.04(-4.41%)
Jun 28, 2018 23.45 23.79 23.20 23.65 1,548,683 +0.30(+1.31%)
Jun 27, 2018 24.85 25.06 23.30 23.34 3,233,675 -1.32(-5.35%)
Jun 26, 2018 24.68 25.04 24.26 24.66 1,743,335 +0.15(+0.60%)
Jun 25, 2018 25.53 25.58 24.35 24.51 2,422,674 -1.27(-4.94%)
Jun 22, 2018 25.76 25.99 25.14 25.79 2,588,631 +0.31(+1.23%)
Jun 21, 2018 25.30 26.20 25.18 25.48 2,637,157 +0.06(+0.22%)
Jun 20, 2018 23.91 25.51 23.74 25.42 3,098,805 +1.68(+7.08%)
Jun 19, 2018 23.49 23.80 23.19 23.74 1,627,281 -0.07(-0.31%)
Jun 18, 2018 23.27 23.89 23.22 23.81 2,226,170 +0.42(+1.78%)
Jun 15, 2018 23.63 23.31 23.40 2,421,850 -0.23(-0.98%)
Jun 14, 2018 23.85 24.04 23.41 23.63 2,698,737 -0.38(-1.58%)
Jun 13, 2018 24.62 24.81 23.90 24.01 2,816,975 -0.59(-2.40%)
Jun 12, 2018 24.55 24.92 24.22 24.60 2,242,895 +0.18(+0.72%)
Jun 11, 2018 24.24 24.79 24.16 24.42 3,086,668 +0.17(+0.69%)
Jun 08, 2018 22.71 24.37 22.71 24.26 3,627,186 +1.59(+7.01%)
Jun 07, 2018 23.40 23.87 22.62 22.67 3,570,737 -0.53(-2.27%)
Jun 06, 2018 23.57 23.19 3,762,836 +0.54(+2.39%)
Jun 05, 2018 21.99 22.84 21.35 22.65 4,256,971 +0.64(+2.91%)
Jun 04, 2018 20.02 22.06 19.92 22.01 6,734,367 +2.07(+10.38%)
Jun 01, 2018 20.78 20.97 19.54 19.94 17,559,642 -1.91(-8.72%)
May 31, 2018 23.48 23.79 21.67 21.85 6,235,654 -1.73(-7.34%)
May 30, 2018 23.27 23.65 23.02 23.58 2,547,221 +0.33(+1.42%)
May 29, 2018 23.22 23.74 23.14 23.25 2,587,580 -0.06(-0.27%)
May 25, 2018 23.31 23.31 23.31 0 -0.44(-1.85%)
May 24, 2018 23.19 23.97 23.13 23.75 1,612,845 +0.44(+1.89%)
May 23, 2018 23.20 23.75 22.97 23.31 2,268,365 +0.10(+0.43%)
May 22, 2018 24.16 24.27 23.14 23.21 2,702,607 -0.80(-3.32%)
May 21, 2018 24.98 25.14 23.92 24.01 2,562,068 -0.78(-3.14%)
May 18, 2018 24.76 25.18 24.66 24.79 2,395,896 -0.04(-0.15%)
May 17, 2018 24.76 25.12 24.53 24.83 2,131,672 -0.05(-0.18%)
May 16, 2018 23.84 25.01 23.84 24.87 3,936,190 +1.17(+4.95%)
May 15, 2018 23.18 23.73 23.01 23.70 2,400,451 +0.51(+2.21%)
May 14, 2018 23.71 24.00 23.08 23.19 2,435,311 -0.45(-1.90%)
May 11, 2018 23.81 24.09 23.54 23.63 1,848,764 -0.29(-1.23%)
May 10, 2018 24.21 24.26 23.53 23.93 2,760,944 -0.16(-0.68%)
May 09, 2018 23.82 24.28 23.51 24.09 2,526,288 +0.28(+1.19%)
May 08, 2018 22.79 23.86 22.73 23.81 3,054,469 +0.70(+3.01%)
May 07, 2018 23.36 23.45 22.85 23.11 3,032,595 -0.16(-0.67%)
May 04, 2018 24.09 24.14 23.13 23.27 2,847,101 -0.87(-3.61%)
May 03, 2018 23.69 24.27 23.45 24.14 2,578,205 +0.43(+1.82%)
May 02, 2018 23.10 23.80 22.85 23.71 2,605,570 +0.43(+1.85%)
May 01, 2018 23.45 23.64 22.62 23.28 3,391,756 -0.19(-0.82%)
Apr 30, 2018 23.60 23.85 23.37 23.47 3,972,191 +0.04(+0.16%)
Apr 27, 2018 24.60 24.68 23.03 23.43 4,143,289 -1.24(-5.01%)
Apr 26, 2018 24.18 24.93 23.96 24.67 3,391,778 +0.96(+4.06%)
Apr 25, 2018 24.75 24.90 23.38 23.71 4,691,926 -1.04(-4.22%)
Apr 24, 2018 24.66 25.01 24.39 24.75 4,797,106 +0.24(+0.97%)
Apr 23, 2018 24.44 24.77 24.29 24.51 3,354,490 +0.19(+0.79%)
Apr 20, 2018 24.96 25.12 24.15 24.32 5,046,054 -0.82(-3.28%)
Apr 19, 2018 26.12 26.45 24.81 25.15 3,805,659 -0.69(-2.66%)
Apr 18, 2018 26.21 26.65 25.77 25.83 3,058,906 -0.33(-1.26%)
Apr 17, 2018 25.79 26.36 25.66 26.16 2,882,571 +0.48(+1.85%)
Apr 16, 2018 26.34 26.34 25.25 25.69 3,979,162 -0.46(-1.75%)
Apr 13, 2018 26.45 26.75 25.92 26.14 3,340,971 -0.09(-0.35%)
Apr 12, 2018 25.81 26.34 25.81 26.24 2,172,352 +0.49(+1.89%)
Apr 11, 2018 25.58 26.06 25.45 25.75 2,575,850 +0.01(+0.04%)
Apr 10, 2018 25.24 25.87 25.24 25.74 2,841,708 +0.68(+2.70%)
Apr 09, 2018 25.04 25.52 24.89 25.06 3,361,596 +0.01(+0.04%)
Apr 06, 2018 24.27 25.23 24.08 25.05 5,147,341 +0.62(+2.55%)
Apr 05, 2018 24.20 24.56 23.83 24.43 3,743,064 +0.34(+1.41%)
Apr 04, 2018 22.52 24.14 22.50 24.09 4,131,947 +1.31(+5.75%)
Apr 03, 2018 21.92 22.86 21.88 22.78 4,257,847 +1.00(+4.58%)
Apr 02, 2018 22.10 22.28 21.32 21.78 2,566,799 -0.39(-1.78%)
Mar 29, 2018 22.18 22.18 22.18 0 +0.52(+2.41%)
Mar 28, 2018 21.66 22.32 21.35 21.66 1,975,231 +0.05(+0.21%)
Mar 27, 2018 22.26 22.26 21.55 21.61 3,006,304 -0.70(-3.12%)
Mar 26, 2018 21.59 22.37 21.54 22.31 2,569,606 +1.01(+4.73%)
Mar 23, 2018 21.23 21.93 21.23 21.30 2,429,866 +0.16(+0.74%)
Mar 22, 2018 21.23 21.66 20.72 21.14 3,372,881 -0.38(-1.79%)
Mar 21, 2018 21.01 21.73 20.93 21.53 2,848,610 +0.52(+2.49%)
Mar 20, 2018 20.58 21.14 20.37 21.01 2,029,219 +0.27(+1.28%)
Mar 19, 2018 20.59 21.15 20.48 20.74 2,884,720 +0.15(+0.71%)
Mar 16, 2018 20.18 20.94 19.96 20.59 3,072,583 +0.39(+1.95%)
Mar 15, 2018 20.24 20.43 19.95 20.20 2,439,721 +0.00(+0.00%)
Mar 14, 2018 20.46 20.70 19.92 20.20 2,422,708 -0.09(-0.45%)
Mar 13, 2018 20.06 20.52 20.00 20.29 3,518,765 +0.25(+1.23%)
Mar 12, 2018 20.43 20.79 19.91 20.04 3,899,050 -0.38(-1.88%)
Mar 09, 2018 20.54 20.90 19.95 20.43 4,140,800 -0.05(-0.22%)
Mar 08, 2018 21.73 21.79 20.35 20.47 8,209,425 -1.23(-5.66%)
Mar 07, 2018 22.27 21.70 15,382,275 +2.31(+11.90%)
Mar 06, 2018 18.89 19.61 18.62 19.39 5,041,682 +0.61(+3.24%)
Mar 05, 2018 18.74 19.05 18.44 18.79 2,596,025 +0.00(+0.00%)
Mar 02, 2018 18.19 18.85 18.00 18.79 1,827,192 +0.36(+1.97%)
Mar 01, 2018 18.66 18.94 18.00 18.42 2,622,761 -0.32(-1.70%)
Feb 28, 2018 19.17 19.54 18.66 18.74 2,064,429 -0.25(-1.34%)
Feb 27, 2018 19.49 20.35 18.85 18.99 3,786,047 -0.19(-0.99%)
Feb 26, 2018 19.05 19.46 19.02 19.19 2,107,279 +0.17(+0.91%)
Feb 23, 2018 19.64 19.72 18.59 19.01 2,829,079 -0.45(-2.33%)
Feb 22, 2018 19.47 2,806,072 +0.04(+0.19%)
Feb 21, 2018 19.65 20.03 19.41 19.43 1,115,555 -0.10(-0.51%)
Feb 20, 2018 19.74 19.93 19.37 19.53 1,565,951 -0.38(-1.92%)
Feb 16, 2018 19.91 19.91 19.91 0 -0.15(-0.77%)
Feb 15, 2018 20.12 20.19 19.10 20.07 2,022,130 +0.08(+0.41%)
Feb 14, 2018 18.85 20.01 18.52 19.98 2,609,359 +0.99(+5.21%)
Feb 13, 2018 18.29 19.02 18.28 18.99 1,636,564 +0.65(+3.57%)
Feb 12, 2018 18.84 18.98 17.97 18.34 1,551,987 -0.42(-2.23%)
Feb 09, 2018 18.71 19.07 17.86 18.76 2,613,222 +0.47(+2.58%)
Feb 08, 2018 19.60 19.68 18.27 18.29 3,430,384 -1.29(-6.59%)
Feb 07, 2018 18.58 19.70 18.46 19.58 4,164,654 +1.06(+5.74%)
Feb 06, 2018 17.54 18.77 17.49 18.51 3,721,579 +0.05(+0.25%)
Feb 05, 2018 18.31 19.10 18.27 18.47 2,213,363 -0.19(-1.02%)
Feb 02, 2018 18.45 19.20 18.37 18.66 2,977,901 +0.02(+0.10%)
Feb 01, 2018 18.59 19.13 18.27 18.64 1,883,481 -0.17(-0.92%)
Jan 31, 2018 19.49 19.59 18.37 18.81 2,259,346 -0.57(-2.95%)
Jan 30, 2018 19.67 19.68 19.06 19.39 2,206,744 -0.48(-2.42%)
Jan 29, 2018 20.03 20.38 19.69 19.87 1,796,947 -0.31(-1.53%)
Jan 26, 2018 19.68 20.42 19.34 20.18 2,139,530 +0.64(+3.25%)
Jan 25, 2018 20.02 20.08 19.18 19.54 2,523,694 -0.31(-1.56%)
Jan 24, 2018 20.97 20.97 19.44 19.85 4,871,312 -1.10(-5.25%)
Jan 23, 2018 20.57 21.37 20.36 20.95 4,738,849 +0.57(+2.81%)
Jan 22, 2018 19.04 20.44 18.95 20.38 8,446,161 +2.28(+12.60%)
Jan 19, 2018 17.51 18.24 17.51 18.10 3,070,922 +0.88(+5.12%)
Jan 18, 2018 17.13 17.30 16.99 17.21 1,010,625 +0.08(+0.48%)
Jan 17, 2018 17.00 17.23 16.81 17.13 1,760,215 +0.25(+1.45%)
Jan 16, 2018 17.45 17.46 16.88 16.89 2,188,629 -0.46(-2.67%)
Jan 12, 2018 17.35 17.35 17.35 0 +0.02(+0.11%)
Jan 11, 2018 16.81 17.46 16.48 17.33 2,544,614 +0.73(+4.38%)
Jan 10, 2018 17.02 15.85 16.61 3,228,372 +0.69(+4.34%)
Jan 09, 2018 16.44 16.46 15.73 15.91 2,904,088 -0.72(-4.31%)
Jan 08, 2018 16.72 16.86 16.31 16.63 2,661,290 +0.03(+0.16%)
Jan 05, 2018 16.53 16.84 16.34 16.61 2,519,775 +0.07(+0.44%)
Jan 04, 2018 16.72 16.85 15.48 16.53 3,941,957 -0.30(-1.78%)
Jan 03, 2018 16.62 16.89 16.47 16.83 2,325,748 +0.30(+1.81%)
Jan 02, 2018 16.02 16.62 15.91 16.53 2,505,494 +0.70(+4.42%)
Dec 29, 2017 15.83 15.83 15.83 0 -0.72(-4.34%)
Dec 28, 2017 16.57 16.67 16.41 16.55 1,637,354 -0.02(-0.11%)
Dec 27, 2017 17.25 17.25 16.37 16.57 2,329,594 -0.72(-4.15%)
Dec 26, 2017 16.46 17.36 16.39 17.29 1,855,542 +0.76(+4.62%)
Dec 22, 2017 16.59 16.61 16.24 16.52 919,430 -0.09(-0.55%)
Dec 21, 2017 16.26 16.73 16.26 16.61 1,385,118 +0.37(+2.29%)
Dec 20, 2017 16.26 16.42 16.11 16.24 1,365,232 +0.10(+0.62%)
Dec 19, 2017 16.11 16.30 15.88 16.14 1,716,208 -0.05(-0.34%)
Dec 18, 2017 15.26 16.34 15.26 16.20 3,190,731 +1.02(+6.70%)
Dec 15, 2017 15.47 15.74 15.16 15.18 4,122,570 -0.24(-1.53%)
Dec 14, 2017 16.07 16.28 15.22 15.42 2,850,007 -0.62(-3.85%)
Dec 13, 2017 15.87 16.26 15.87 16.03 1,790,546 +0.18(+1.15%)
Dec 12, 2017 16.31 16.48 15.84 15.85 1,993,603 -0.42(-2.57%)
Dec 11, 2017 16.31 16.35 16.08 16.27 2,361,481 -0.09(-0.56%)
Dec 08, 2017 16.15 16.42 15.93 16.36 2,513,869 +0.00(+0.00%)
Dec 07, 2017 16.06 16.42 15.90 2,264,294 +0.00(+0.00%)
Dec 06, 2017 15.81 16.29 15.74 16.03 3,965,637 +0.46(+2.98%)
Dec 05, 2017 15.86 15.93 15.15 15.57 4,330,958 -0.14(-0.87%)
Dec 04, 2017 15.99 16.56 15.67 15.71 4,060,731 -0.07(-0.46%)
Dec 01, 2017 15.70 15.98 15.24 15.78 3,656,442 +0.01(+0.06%)
Nov 30, 2017 15.62 16.25 15.54 15.77 3,633,130 -0.13(-0.80%)
Nov 29, 2017 15.82 16.56 15.78 15.90 5,922,765 -0.03(-0.17%)
Nov 28, 2017 14.85 16.08 14.85 15.92 4,466,281 +1.11(+7.52%)
Nov 27, 2017 15.05 15.31 14.48 14.81 3,618,359 -0.22(-1.43%)
Nov 24, 2017 15.04 15.38 14.94 15.03 2,167,875 +0.10(+0.66%)
Nov 22, 2017 14.97 15.08 14.75 14.93 3,419,132 -0.02(-0.12%)
Nov 21, 2017 15.23 15.23 14.59 14.94 5,682,759 -0.36(-2.35%)
Nov 20, 2017 14.10 15.44 13.88 15.30 11,690,195 +1.34(+9.58%)
Nov 17, 2017 13.99 14.54 13.21 13.97 20,558,150 +2.69(+23.90%)
Nov 16, 2017 11.42 11.54 11.10 11.27 4,752,847 -0.09(-0.79%)
Nov 15, 2017 11.04 11.65 10.89 11.36 2,611,636 +0.25(+2.26%)
Nov 14, 2017 10.96 11.17 10.75 11.11 2,275,799 +0.02(+0.16%)
Nov 13, 2017 11.28 11.50 11.05 11.09 2,211,243 -0.19(-1.67%)
Nov 10, 2017 10.98 11.54 10.92 11.28 2,994,361 +0.34(+3.12%)
Nov 09, 2017 10.49 11.27 10.48 10.94 3,214,018 +0.41(+3.92%)
Nov 08, 2017 10.45 10.79 10.43 10.53 2,416,133 +0.03(+0.26%)
Nov 07, 2017 10.69 10.69 10.45 10.50 2,217,426 -0.19(-1.76%)
Nov 06, 2017 10.67 10.93 10.53 10.69 2,336,236 +0.07(+0.68%)
Nov 03, 2017 10.72 10.86 10.61 10.62 2,001,690 -0.23(-2.15%)
Nov 02, 2017 10.77 11.13 10.72 10.85 2,060,422 +0.13(+1.17%)
Nov 01, 2017 11.17 11.39 10.55 10.72 6,364,298 -1.34(-11.09%)
Oct 31, 2017 12.25 12.46 11.95 12.06 1,878,745 -0.19(-1.54%)
Oct 30, 2017 12.72 12.74 12.09 12.25 2,203,170 -0.55(-4.28%)
Oct 27, 2017 12.94 13.00 12.62 12.80 2,441,705 -0.31(-2.33%)
Oct 26, 2017 12.79 13.31 12.79 13.10 2,431,537 +0.28(+2.17%)
Oct 25, 2017 12.73 12.97 12.60 12.83 2,622,534 +0.13(+0.99%)
Oct 24, 2017 12.65 12.77 12.47 12.70 1,901,973 +0.11(+0.86%)
Oct 23, 2017 12.37 12.81 12.33 12.59 2,514,907 +0.23(+1.89%)
Oct 20, 2017 12.18 12.47 12.18 12.36 1,763,745 +0.32(+2.69%)
Oct 19, 2017 11.80 12.15 11.77 12.03 1,436,223 +0.14(+1.21%)
Oct 18, 2017 11.78 12.01 11.66 11.89 1,611,398 +0.17(+1.46%)
Oct 17, 2017 11.70 11.86 11.60 11.72 1,736,762 +0.00(+0.00%)
Oct 16, 2017 11.68 11.77 11.53 11.72 1,736,792 -0.02(-0.15%)
Oct 13, 2017 11.72 11.93 11.64 11.74 1,350,283 +0.04(+0.38%)
Oct 12, 2017 11.93 12.03 11.59 11.69 1,996,987 -0.31(-2.62%)
Oct 11, 2017 12.15 12.21 11.86 12.01 1,941,471 -0.20(-1.62%)
Oct 10, 2017 12.27 12.34 12.12 12.21 1,410,923 -0.01(-0.07%)
Oct 09, 2017 12.89 12.89 12.14 12.21 3,572,928 -0.75(-5.75%)
Oct 06, 2017 12.88 12.99 12.81 12.96 1,288,743 +0.00(+0.00%)
Oct 05, 2017 12.89 13.02 12.62 12.96 2,783,113 +0.09(+0.70%)
Oct 04, 2017 13.03 13.21 12.83 12.87 1,967,289 -0.13(-1.04%)
Oct 03, 2017 13.20 13.22 12.86 13.00 2,694,892 -0.22(-1.63%)
Oct 02, 2017 13.19 13.29 12.80 13.22 2,920,847 +0.25(+1.94%)
Sep 29, 2017 13.00 13.04 12.83 12.97 1,618,837 +0.03(+0.21%)
Sep 28, 2017 13.06 13.21 12.88 12.94 1,701,465 -0.17(-1.30%)
Sep 27, 2017 13.22 12.81 13.11 3,330,913 +0.18(+1.39%)
Sep 26, 2017 12.88 12.96 12.76 12.93 2,128,563 +0.09(+0.70%)
Sep 25, 2017 12.88 13.27 12.72 12.84 3,310,728 +0.04(+0.28%)
Sep 22, 2017 12.57 12.84 12.54 12.81 2,107,952 +0.26(+2.08%)
Sep 21, 2017 12.58 12.59 12.42 12.55 1,003,210 +0.04(+0.29%)
Sep 20, 2017 12.57 12.67 12.39 12.51 2,579,993 -0.08(-0.64%)
Sep 19, 2017 12.72 12.83 12.49 12.59 1,521,981 -0.05(-0.43%)
Sep 18, 2017 12.81 12.95 12.56 12.65 2,351,908 -0.14(-1.12%)
Sep 15, 2017 12.62 12.84 12.55 12.79 3,485,633 +0.16(+1.28%)
Sep 14, 2017 12.54 12.70 12.32 12.63 2,603,555 +0.09(+0.72%)
Sep 13, 2017 12.57 12.70 12.47 12.54 3,139,119 -0.08(-0.64%)
Sep 12, 2017 12.24 12.79 12.24 12.62 3,429,419 +0.37(+3.01%)
Sep 11, 2017 12.03 12.44 11.98 12.25 2,628,660 +0.11(+0.89%)
Sep 08, 2017 12.21 12.30 12.05 12.14 3,136,353 -0.11(-0.88%)
Sep 07, 2017 12.30 12.37 12.05 12.25 2,706,603 +0.03(+0.22%)
Sep 06, 2017 11.86 12.27 11.82 12.22 4,108,527 +0.43(+3.66%)
Sep 05, 2017 11.74 11.85 11.56 11.79 2,988,399 +0.03(+0.23%)
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.