Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.87 28.94 28.09 28.61 3,709,709 -0.37(-1.28%)
Sep 29, 2014 28.81 29.41 28.74 28.98 2,283,922 -0.06(-0.22%)
Sep 26, 2014 29.44 29.47 28.81 29.04 4,083,524 -0.42(-1.42%)
Sep 25, 2014 30.18 30.37 29.45 29.46 2,214,649 -0.84(-2.78%)
Sep 24, 2014 29.55 30.36 29.48 30.30 3,647,124 +0.09(+0.29%)
Sep 23, 2014 29.79 30.60 29.79 30.21 2,369,418 +0.24(+0.79%)
Sep 22, 2014 31.22 31.27 29.92 29.98 3,536,216 -1.42(-4.51%)
Sep 19, 2014 32.12 32.20 31.23 31.40 3,870,487 -0.48(-1.51%)
Sep 18, 2014 32.56 32.61 31.84 31.88 3,191,088 -0.65(-1.98%)
Sep 17, 2014 32.80 33.05 32.44 32.52 1,728,351 -0.35(-1.08%)
Sep 16, 2014 32.22 33.36 32.14 32.88 1,757,991 +0.54(+1.66%)
Sep 15, 2014 32.47 32.64 32.28 32.34 1,010,082 -0.19(-0.58%)
Sep 12, 2014 32.65 32.72 32.32 32.53 1,433,022 -0.14(-0.43%)
Sep 11, 2014 32.16 32.87 31.99 32.67 2,980,892 +0.44(+1.37%)
Sep 10, 2014 31.89 32.33 31.75 32.23 2,146,658 +0.27(+0.84%)
Sep 09, 2014 32.10 32.40 31.91 31.96 1,730,112 -0.25(-0.78%)
Sep 08, 2014 31.96 32.31 31.83 32.21 1,596,681 +0.04(+0.12%)
Sep 05, 2014 32.17 32.26 31.73 32.17 2,506,666 -0.24(-0.73%)
Sep 04, 2014 32.80 32.94 32.21 32.41 2,576,779 -0.43(-1.29%)
Sep 03, 2014 33.12 33.38 32.77 32.84 1,818,429 -0.17(-0.50%)
Sep 02, 2014 32.92 33.14 32.56 33.00 2,688,765 +0.09(+0.29%)
Aug 29, 2014 33.10 32.91 32.91 32.91 3,027,890 -0.06(-0.17%)
Aug 28, 2014 32.59 33.83 31.97 32.96 12,098,766 -1.68(-4.84%)
Aug 27, 2014 35.34 35.66 34.58 34.64 5,056,365 -0.49(-1.41%)
Aug 26, 2014 34.29 35.47 34.06 35.13 3,957,692 +1.00(+2.94%)
Aug 25, 2014 34.40 34.43 33.98 34.13 3,156,930 -0.20(-0.57%)
Aug 22, 2014 33.89 34.40 33.25 34.33 2,752,270 +0.24(+0.69%)
Aug 21, 2014 34.44 34.48 33.72 34.09 3,066,740 -0.36(-1.05%)
Aug 20, 2014 33.79 34.79 33.72 34.45 4,477,180 +1.10(+3.29%)
Aug 19, 2014 32.94 33.53 32.94 33.35 2,929,167 +0.75(+2.31%)
Aug 18, 2014 32.08 32.62 32.04 32.60 2,360,723 +0.70(+2.19%)
Aug 15, 2014 32.67 32.67 31.56 31.90 2,112,275 -0.53(-1.64%)
Aug 14, 2014 32.13 32.53 31.36 32.44 2,403,100 +0.22(+0.68%)
Aug 13, 2014 32.43 32.56 31.61 32.22 1,714,492 -0.11(-0.34%)
Aug 12, 2014 33.51 33.51 32.17 32.33 2,031,335 -0.24(-0.75%)
Aug 11, 2014 32.55 32.73 32.21 32.57 1,633,290 +0.13(+0.39%)
Aug 08, 2014 32.21 32.59 32.06 32.44 1,940,734 +0.54(+1.70%)
Aug 07, 2014 32.49 32.49 31.81 31.90 2,319,828 -0.23(-0.71%)
Aug 06, 2014 31.41 32.15 31.34 32.13 1,954,436 +0.39(+1.23%)
Aug 05, 2014 30.89 31.90 30.68 31.74 2,955,393 +0.83(+2.69%)
Aug 04, 2014 30.12 30.99 30.01 30.91 1,723,932 +0.82(+2.74%)
Aug 01, 2014 30.70 31.06 30.02 30.09 2,384,095 -0.74(-2.41%)
Jul 31, 2014 30.63 31.04 29.88 30.83 3,607,604 +0.16(+0.51%)
Jul 30, 2014 30.09 30.86 30.05 30.67 2,162,691 +0.72(+2.41%)
Jul 29, 2014 30.15 30.40 29.87 29.95 2,011,666 -0.20(-0.65%)
Jul 28, 2014 29.68 30.17 29.37 30.15 1,758,914 +0.33(+1.10%)
Jul 25, 2014 30.31 30.47 29.77 29.82 1,565,795 -0.56(-1.86%)
Jul 24, 2014 30.41 30.79 30.34 30.38 1,642,335 +0.09(+0.31%)
Jul 23, 2014 30.18 30.57 30.16 30.29 1,731,041 +0.11(+0.36%)
Jul 22, 2014 30.43 30.77 30.09 30.18 3,746,943 -0.58(-1.89%)
Jul 21, 2014 31.59 31.68 30.70 30.76 1,591,155 -0.92(-2.89%)
Jul 18, 2014 31.04 31.71 30.92 31.68 1,435,605 +0.81(+2.61%)
Jul 17, 2014 31.51 31.54 30.76 30.87 2,728,544 -0.65(-2.06%)
Jul 16, 2014 32.37 32.42 31.41 31.52 2,419,992 -0.64(-2.00%)
Jul 15, 2014 32.57 32.73 32.09 32.16 1,622,593 -0.33(-1.01%)
Jul 14, 2014 32.66 32.81 32.27 32.49 1,255,700 +0.13(+0.41%)
Jul 11, 2014 32.70 32.85 32.33 32.36 1,126,123 -0.31(-0.96%)
Jul 10, 2014 32.93 33.07 32.44 32.67 1,846,624 -0.85(-2.52%)
Jul 09, 2014 32.88 33.54 32.76 33.52 1,437,409 +0.78(+2.39%)
Jul 08, 2014 33.39 33.42 32.40 32.73 2,165,419 -0.64(-1.93%)
Jul 07, 2014 33.87 34.18 33.33 33.38 1,051,087 -0.50(-1.48%)
Jul 03, 2014 33.57 33.88 33.88 33.88 1,389,077 +0.51(+1.53%)
Jul 02, 2014 33.86 34.20 33.31 33.37 1,390,590 -0.63(-1.84%)
Jul 01, 2014 33.91 34.29 33.81 34.00 1,721,297 +0.10(+0.30%)
Jun 30, 2014 33.66 34.04 33.64 33.89 1,313,599 +0.16(+0.49%)
Jun 27, 2014 33.71 34.39 33.57 33.73 2,782,365 +0.57(+1.73%)
Jun 26, 2014 33.68 33.80 32.81 33.16 1,752,517 -0.58(-1.72%)
Jun 25, 2014 33.31 33.82 33.26 33.74 1,402,382 +0.24(+0.73%)
Jun 24, 2014 33.78 34.01 33.32 33.49 2,730,558 -0.46(-1.36%)
Jun 23, 2014 33.64 34.00 33.60 33.96 1,514,158 +0.44(+1.31%)
Jun 20, 2014 33.70 33.82 33.42 33.52 3,193,084 +0.13(+0.40%)
Jun 19, 2014 33.70 33.96 33.28 33.38 1,595,772 -0.24(-0.70%)
Jun 18, 2014 33.38 33.66 33.03 33.62 1,539,434 +0.20(+0.59%)
Jun 17, 2014 33.11 33.62 32.87 33.42 2,409,613 +0.40(+1.21%)
Jun 16, 2014 32.66 33.09 32.55 33.02 2,084,561 +0.34(+1.03%)
Jun 13, 2014 32.27 32.82 32.20 32.69 2,103,431 +0.51(+1.58%)
Jun 12, 2014 31.99 32.42 31.93 32.18 1,818,497 -0.01(-0.02%)
Jun 11, 2014 31.74 32.37 31.60 32.19 2,634,249 +0.47(+1.48%)
Jun 10, 2014 31.61 32.08 31.38 31.72 2,562,000 +0.75(+2.43%)
Jun 06, 2014 30.77 31.20 30.59 30.96 2,402,526 +0.16(+0.53%)
Jun 05, 2014 30.37 31.14 30.20 30.80 2,300,002 +0.37(+1.21%)
Jun 04, 2014 29.98 30.63 29.87 30.43 1,710,818 +0.26(+0.86%)
Jun 03, 2014 29.99 30.46 29.65 30.17 1,831,281 +0.11(+0.36%)
Jun 02, 2014 29.66 30.19 29.32 30.06 2,448,354 +0.43(+1.45%)
May 30, 2014 29.00 29.74 28.94 29.63 4,503,729 +0.68(+2.34%)
May 29, 2014 28.74 29.43 28.34 28.96 8,384,368 +1.57(+5.75%)
May 28, 2014 28.53 28.57 26.92 27.38 7,265,131 -1.20(-4.20%)
May 27, 2014 29.22 29.22 28.54 28.58 2,811,057 -0.39(-1.35%)
May 23, 2014 29.13 28.97 28.97 28.97 2,180,932 +0.09(+0.32%)
May 22, 2014 28.71 29.22 28.48 28.88 1,286,098 +0.16(+0.57%)
May 21, 2014 28.97 29.57 28.49 28.71 1,881,689 -0.27(-0.91%)
May 20, 2014 30.12 30.25 28.88 28.98 2,720,169 -0.85(-2.85%)
May 19, 2014 29.47 29.86 29.25 29.83 2,261,098 +0.20(+0.68%)
May 16, 2014 29.07 29.79 28.83 29.63 2,152,195 +0.73(+2.54%)
May 15, 2014 29.65 29.77 28.53 28.89 2,486,379 -0.91(-3.06%)
May 14, 2014 30.12 30.16 29.63 29.80 1,483,645 -0.32(-1.06%)
May 13, 2014 29.92 30.24 29.53 30.12 1,762,125 +0.24(+0.81%)
May 12, 2014 29.23 30.19 29.23 29.88 2,861,734 +0.86(+2.95%)
May 09, 2014 28.07 29.13 27.91 29.03 3,318,782 +0.96(+3.42%)
May 08, 2014 28.10 28.99 27.84 28.07 2,911,443 +0.25(+0.90%)
May 07, 2014 28.78 28.81 27.67 27.82 3,813,161 -0.90(-3.15%)
May 06, 2014 29.66 29.90 28.70 28.72 2,860,276 -1.02(-3.43%)
May 05, 2014 29.55 30.05 29.01 29.74 1,780,241 -0.01(-0.03%)
May 02, 2014 29.50 30.26 29.47 29.75 2,042,283 +0.25(+0.85%)
May 01, 2014 29.53 30.37 29.38 29.50 4,445,508 +0.84(+2.94%)
Apr 30, 2014 28.70 28.87 28.05 28.66 1,687,871 -0.07(-0.24%)
Apr 29, 2014 28.61 28.99 28.46 28.73 1,425,577 +0.12(+0.41%)
Apr 28, 2014 28.85 29.10 27.85 28.61 2,449,760 +0.06(+0.22%)
Apr 25, 2014 28.92 28.95 28.32 28.55 1,936,577 -0.63(-2.16%)
Apr 24, 2014 29.13 29.25 28.53 29.18 2,298,666 +0.12(+0.40%)
Apr 23, 2014 28.89 29.63 28.85 29.06 2,942,556 +0.16(+0.54%)
Apr 22, 2014 28.02 29.77 27.67 28.91 4,996,452 +0.98(+3.52%)
Apr 21, 2014 27.82 28.04 27.60 27.93 1,204,713 +0.16(+0.56%)
Apr 17, 2014 27.95 27.77 27.77 27.77 4,170,489 -0.16(-0.56%)
Apr 16, 2014 28.00 28.05 27.54 27.93 1,762,833 +0.09(+0.34%)
Apr 15, 2014 28.01 28.09 27.25 27.83 2,287,601 -0.04(-0.14%)
Apr 14, 2014 28.14 28.35 27.32 27.87 2,036,552 +0.01(+0.03%)
Apr 11, 2014 27.69 28.25 27.43 27.86 3,315,683 -0.20(-0.72%)
Apr 10, 2014 29.00 29.24 27.88 28.07 2,754,263 -1.02(-3.51%)
Apr 09, 2014 28.96 29.20 28.30 29.09 1,750,805 +0.14(+0.49%)
Apr 08, 2014 29.44 29.45 28.13 28.95 4,771,151 -0.42(-1.43%)
Apr 07, 2014 30.19 30.21 29.13 29.37 3,547,375 -0.92(-3.04%)
Apr 04, 2014 30.83 30.83 30.19 30.29 2,040,663 -0.28(-0.92%)
Apr 03, 2014 31.17 31.24 30.39 30.57 1,741,855 -0.64(-2.05%)
Apr 02, 2014 30.18 31.38 30.01 31.21 2,457,389 +1.10(+3.65%)
Apr 01, 2014 30.13 30.44 30.02 30.11 1,400,414 +0.09(+0.31%)
Mar 31, 2014 30.34 30.41 29.82 30.02 1,030,276 -0.22(-0.72%)
Mar 28, 2014 29.50 30.26 29.59 30.23 1,534,755 +0.73(+2.48%)
Mar 27, 2014 29.37 30.05 29.34 29.50 1,887,022 +0.09(+0.32%)
Mar 26, 2014 30.37 30.43 29.37 29.41 2,328,964 -0.73(-2.43%)
Mar 25, 2014 30.70 31.08 29.83 30.14 2,394,757 -0.54(-1.75%)
Mar 24, 2014 30.97 31.18 30.26 30.68 1,757,377 -0.22(-0.71%)
Mar 21, 2014 30.99 31.97 30.63 30.90 5,107,335 +0.15(+0.48%)
Mar 20, 2014 30.66 30.87 30.52 30.75 1,593,350 +0.03(+0.10%)
Mar 19, 2014 30.68 30.95 30.35 30.72 1,844,136 +0.02(+0.05%)
Mar 18, 2014 30.70 31.29 30.49 30.70 2,197,452 +0.10(+0.33%)
Mar 17, 2014 30.45 30.70 30.27 30.60 1,374,196 +0.24(+0.80%)
Mar 14, 2014 30.29 30.70 30.18 30.36 2,229,707 -0.21(-0.69%)
Mar 13, 2014 30.94 31.18 30.05 30.57 3,461,345 -0.27(-0.88%)
Mar 12, 2014 31.06 31.22 30.51 30.84 2,745,769 -0.44(-1.42%)
Mar 11, 2014 32.21 32.21 30.98 31.29 3,900,107 -0.90(-2.81%)
Mar 10, 2014 32.11 32.50 31.51 32.19 3,490,073 +0.04(+0.12%)
Mar 07, 2014 32.35 32.73 31.82 32.15 4,405,758 +0.11(+0.34%)
Mar 06, 2014 32.42 32.44 31.84 32.04 2,097,173 -0.40(-1.23%)
Mar 05, 2014 32.42 33.13 31.98 32.44 3,473,733 -0.05(-0.17%)
Mar 04, 2014 31.68 32.60 31.55 32.49 6,691,218 +2.03(+6.68%)
Mar 03, 2014 30.31 30.93 30.17 30.46 2,393,275 -0.28(-0.91%)
Feb 28, 2014 30.31 30.93 30.03 30.74 6,079,426 +0.58(+1.93%)
Feb 27, 2014 30.84 30.84 29.99 30.16 5,393,926 -0.90(-2.90%)
Feb 26, 2014 28.99 31.35 27.92 31.06 14,406,139 +3.14(+11.25%)
Feb 25, 2014 27.47 28.30 27.22 27.92 4,860,222 +0.44(+1.61%)
Feb 24, 2014 27.11 27.73 27.02 27.47 3,089,039 +0.45(+1.66%)
Feb 21, 2014 26.92 27.46 26.81 27.02 3,777,796 +0.19(+0.72%)
Feb 20, 2014 26.85 26.99 26.61 26.83 2,362,536 -0.04(-0.14%)
Feb 19, 2014 26.54 27.12 26.46 26.87 3,172,749 +0.30(+1.14%)
Feb 18, 2014 26.61 26.85 26.26 26.57 1,738,378 -0.05(-0.20%)
Feb 14, 2014 26.61 26.62 26.62 26.62 1,019,273 -0.01(-0.03%)
Feb 13, 2014 26.18 26.85 26.12 26.63 1,831,402 +0.24(+0.91%)
Feb 12, 2014 26.55 26.85 26.26 26.39 1,660,021 -0.05(-0.18%)
Feb 11, 2014 26.38 26.90 26.26 26.43 2,857,332 +0.12(+0.44%)
Feb 10, 2014 26.86 26.98 26.06 26.32 2,499,382 -0.61(-2.28%)
Feb 07, 2014 26.83 27.13 26.63 26.93 2,444,399 +0.42(+1.58%)
Feb 06, 2014 25.38 26.60 25.38 26.51 3,815,160 +1.13(+4.46%)
Feb 05, 2014 25.72 25.81 24.61 25.38 5,126,406 -0.34(-1.33%)
Feb 04, 2014 26.23 26.36 25.54 25.72 3,439,987 -0.38(-1.46%)
Feb 03, 2014 27.51 27.65 26.02 26.10 4,612,439 -1.34(-4.89%)
Jan 31, 2014 27.61 27.68 27.26 27.44 2,830,096 -0.43(-1.56%)
Jan 30, 2014 27.58 28.49 27.35 27.88 2,690,847 +0.43(+1.58%)
Jan 29, 2014 27.94 28.12 27.30 27.44 3,459,499 -0.69(-2.45%)
Jan 28, 2014 27.25 29.06 27.15 28.13 8,041,016 +1.29(+4.80%)
Jan 27, 2014 27.06 27.25 26.33 26.85 2,981,254 -0.22(-0.80%)
Jan 24, 2014 27.19 27.42 26.99 27.06 2,929,309 -0.35(-1.27%)
Jan 23, 2014 27.18 27.43 26.82 27.41 4,047,069 -0.02(-0.06%)
Jan 22, 2014 27.41 27.44 26.95 27.43 3,340,995 +0.12(+0.45%)
Jan 21, 2014 27.74 27.81 27.18 27.30 2,231,916 -0.16(-0.59%)
Jan 17, 2014 27.42 27.47 27.47 27.47 1,703,860 -0.10(-0.37%)
Jan 16, 2014 27.75 28.07 27.33 27.57 2,445,248 -0.28(-1.00%)
Jan 15, 2014 27.89 28.23 27.75 27.85 2,513,670 -0.05(-0.17%)
Jan 14, 2014 28.06 28.33 27.70 27.89 3,410,970 -0.14(-0.50%)
Jan 13, 2014 28.78 28.83 27.76 28.03 5,074,601 -0.81(-2.82%)
Jan 10, 2014 29.16 29.59 27.97 28.85 18,250,184 +3.09(+11.98%)
Jan 09, 2014 25.52 25.81 25.15 25.76 4,065,567 +0.22(+0.88%)
Jan 08, 2014 25.60 25.69 25.32 25.53 4,327,250 -0.06(-0.24%)
Jan 07, 2014 25.64 25.95 25.49 25.60 2,931,398 +0.32(+1.26%)
Jan 06, 2014 25.48 25.71 25.22 25.28 2,308,649 -0.16(-0.61%)
Jan 03, 2014 24.85 25.71 24.82 25.43 3,087,094 +0.60(+2.44%)
Jan 02, 2014 25.16 25.53 24.64 24.83 4,980,147 -0.70(-2.73%)
Dec 31, 2013 25.79 25.53 25.53 25.53 2,157,286 -0.22(-0.84%)
Dec 30, 2013 25.96 26.04 25.62 25.74 2,756,946 -0.15(-0.57%)
Dec 27, 2013 26.06 26.35 25.88 25.89 2,185,778 -0.16(-0.63%)
Dec 26, 2013 25.97 26.36 25.97 26.05 1,588,200 +0.12(+0.48%)
Dec 24, 2013 25.88 26.13 25.71 25.93 1,076,837 +0.09(+0.36%)
Dec 23, 2013 25.60 25.89 25.29 25.84 3,203,283 +0.31(+1.22%)
Dec 20, 2013 24.98 25.78 24.93 25.53 16,090,591 +0.55(+2.21%)
Dec 19, 2013 24.67 25.11 24.53 24.98 3,395,175 +0.29(+1.19%)
Dec 18, 2013 24.63 24.71 24.15 24.68 3,332,344 +0.08(+0.32%)
Dec 17, 2013 24.68 24.89 24.44 24.60 3,482,914 -0.13(-0.53%)
Dec 16, 2013 24.87 25.01 24.58 24.74 3,663,253 -0.02(-0.09%)
Dec 13, 2013 25.29 25.45 24.67 24.76 4,915,689 -0.49(-1.94%)
Dec 12, 2013 25.72 25.91 25.19 25.25 4,798,738 -0.56(-2.16%)
Dec 11, 2013 26.19 26.31 25.79 25.81 2,435,200 -0.26(-0.98%)
Dec 10, 2013 26.45 26.67 26.03 26.06 2,271,151 -0.39(-1.47%)
Dec 09, 2013 26.48 26.59 25.87 26.45 6,217,196 -0.60(-2.21%)
Dec 06, 2013 27.69 27.69 26.91 27.05 2,932,326 -0.39(-1.41%)
Dec 05, 2013 27.75 27.87 27.42 27.43 2,639,072 -0.25(-0.90%)
Dec 04, 2013 27.78 27.97 27.29 27.68 4,232,170 -0.23(-0.83%)
Dec 03, 2013 27.02 28.31 26.98 27.92 9,078,105 +1.53(+5.79%)
Dec 02, 2013 26.59 26.64 26.22 26.39 3,520,487 -0.20(-0.76%)
Nov 29, 2013 26.80 26.83 26.26 26.59 1,894,645 -0.07(-0.26%)
Nov 27, 2013 26.37 26.89 26.22 26.66 3,256,939 +0.58(+2.23%)
Nov 26, 2013 26.39 26.68 25.98 26.08 3,467,494 -0.19(-0.73%)
Nov 25, 2013 26.41 26.50 25.99 26.27 2,640,428 -0.06(-0.23%)
Nov 22, 2013 26.74 26.74 25.68 26.33 6,674,696 -0.63(-2.34%)
Nov 21, 2013 26.39 27.84 26.22 26.96 5,922,439 -0.02(-0.06%)
Nov 20, 2013 27.19 27.64 26.97 26.98 4,053,686 -0.15(-0.54%)
Nov 19, 2013 26.79 27.32 26.62 27.13 3,148,847 +0.25(+0.95%)
Nov 18, 2013 26.79 27.87 26.62 26.87 6,008,029 +0.19(+0.72%)
Nov 15, 2013 27.05 27.10 26.34 26.68 4,578,118 -0.43(-1.59%)
Nov 14, 2013 27.16 27.33 26.73 27.11 2,688,859 -0.05(-0.20%)
Nov 13, 2013 26.22 27.39 26.18 27.16 4,873,786 +0.78(+2.95%)
Nov 12, 2013 26.46 26.86 26.26 26.39 3,618,859 -0.03(-0.12%)
Nov 11, 2013 26.60 27.06 26.40 26.42 3,761,533 -0.08(-0.32%)
Nov 08, 2013 25.51 26.56 25.27 26.50 5,969,019 +1.06(+4.15%)
Nov 07, 2013 25.22 26.02 24.99 25.45 9,175,748 -0.10(-0.39%)
Nov 06, 2013 29.54 28.62 25.38 25.55 23,200,188 -3.99(-13.52%)
Nov 05, 2013 29.44 29.72 28.78 29.54 4,264,494 +0.08(+0.26%)
Nov 04, 2013 28.93 29.93 28.93 29.46 4,277,756 +1.01(+3.55%)
Nov 01, 2013 28.82 28.95 28.17 28.45 2,966,614 -0.45(-1.55%)
Oct 31, 2013 29.00 29.02 28.39 28.90 2,907,862 -0.14(-0.48%)
Oct 30, 2013 28.53 29.41 28.50 29.04 3,462,017 +0.65(+2.28%)
Oct 29, 2013 28.27 28.76 28.16 28.39 2,772,178 +0.14(+0.49%)
Oct 28, 2013 27.65 28.53 27.44 28.25 2,699,723 +0.64(+2.32%)
Oct 25, 2013 28.10 28.11 27.37 27.61 4,553,607 -0.55(-1.94%)
Oct 24, 2013 27.44 28.21 27.05 28.16 4,119,914 +0.86(+3.13%)
Oct 23, 2013 26.54 27.52 26.35 27.30 3,393,142 +0.70(+2.64%)
Oct 22, 2013 26.17 26.64 26.09 26.60 2,132,407 +0.39(+1.50%)
Oct 21, 2013 26.55 26.61 26.08 26.21 2,783,907 -0.65(-2.41%)
Oct 18, 2013 26.41 27.29 26.26 26.86 3,965,260 +0.45(+1.69%)
Oct 17, 2013 26.52 26.61 26.00 26.41 3,508,939 -0.15(-0.58%)
Oct 16, 2013 26.56 26.63 26.20 26.56 3,112,716 +0.15(+0.55%)
Oct 15, 2013 26.32 26.54 26.05 26.42 3,392,990 +0.08(+0.29%)
Oct 14, 2013 26.20 26.57 26.04 26.34 2,881,512 -0.03(-0.12%)
Oct 11, 2013 26.28 26.50 25.51 26.37 7,553,214 +0.05(+0.18%)
Oct 10, 2013 26.36 26.59 26.17 26.32 3,377,044 +0.22(+0.83%)
Oct 09, 2013 25.69 26.29 25.57 26.11 4,060,775 +0.52(+2.02%)
Oct 08, 2013 26.05 26.19 25.45 25.59 5,547,074 -0.59(-2.24%)
Oct 07, 2013 26.87 26.87 25.95 26.18 7,018,954 -0.89(-3.28%)
Oct 04, 2013 27.35 27.38 26.97 27.06 4,464,493 -0.24(-0.88%)
Oct 03, 2013 27.47 27.77 27.16 27.30 3,470,920 -0.27(-0.98%)
Oct 02, 2013 27.67 27.84 27.34 27.57 3,441,028 -0.12(-0.42%)
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.