Abercrombie & Fitch Company (NY: ANF )

23.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.17 34.33 33.99 34.02 838,773 -0.10(-0.30%)
Dec 30, 2004 33.85 34.24 33.85 34.12 1,103,736 +0.14(+0.41%)
Dec 29, 2004 33.84 34.38 33.84 33.99 1,899,590 -0.15(-0.45%)
Dec 28, 2004 33.88 34.14 33.73 34.14 766,874 +0.52(+1.55%)
Dec 27, 2004 33.70 34.25 33.50 33.62 1,262,713 -0.05(-0.15%)
Dec 23, 2004 33.37 34.02 33.34 33.67 2,690,063 +1.14(+3.52%)
Dec 22, 2004 32.33 32.88 32.08 32.52 1,613,513 +0.12(+0.38%)
Dec 21, 2004 31.59 32.54 31.57 32.40 1,434,801 +0.88(+2.78%)
Dec 20, 2004 32.43 32.52 31.23 31.52 2,240,592 -0.51(-1.58%)
Dec 17, 2004 32.06 32.40 32.00 32.03 1,922,222 -0.18(-0.56%)
Dec 16, 2004 32.61 32.70 32.06 32.21 1,763,797 -0.59(-1.81%)
Dec 15, 2004 32.52 33.01 32.26 32.80 1,546,030 +0.28(+0.87%)
Dec 14, 2004 31.77 32.68 31.75 32.52 2,135,021 +0.75(+2.35%)
Dec 13, 2004 32.60 32.60 31.26 31.77 4,612,424 -0.83(-2.53%)
Dec 10, 2004 33.15 33.32 32.57 32.60 1,947,891 -0.70(-2.09%)
Dec 09, 2004 33.33 33.53 33.06 33.30 2,683,991 -0.53(-1.56%)
Dec 08, 2004 32.90 34.17 32.90 33.83 2,978,072 +0.97(+2.96%)
Dec 07, 2004 32.44 33.51 32.44 32.85 2,101,072 +0.43(+1.34%)
Dec 06, 2004 32.66 32.79 32.28 32.42 2,314,423 -0.25(-0.75%)
Dec 03, 2004 32.47 32.95 32.24 32.67 2,540,745 +0.13(+0.40%)
Dec 02, 2004 32.51 33.12 31.49 32.54 8,417,263 -1.18(-3.50%)
Dec 01, 2004 33.04 34.31 33.04 33.72 3,355,782 +0.71(+2.15%)
Nov 30, 2004 33.80 33.80 32.52 33.01 2,936,119 -0.87(-2.57%)
Nov 29, 2004 34.06 34.25 33.37 33.88 2,790,804 +0.20(+0.58%)
Nov 26, 2004 33.51 33.77 33.43 33.68 416,212 +0.30(+0.91%)
Nov 24, 2004 33.80 33.85 32.98 33.38 1,438,389 -0.10(-0.30%)
Nov 23, 2004 33.12 33.95 33.04 33.48 3,718,726 +1.28(+3.96%)
Nov 22, 2004 31.27 32.37 30.87 32.20 2,530,671 +0.82(+2.61%)
Nov 19, 2004 31.59 31.88 31.25 31.38 2,781,420 -0.59(-1.86%)
Nov 18, 2004 32.18 32.40 31.98 31.98 1,779,805 -0.20(-0.63%)
Nov 17, 2004 32.07 32.88 31.98 32.18 2,435,036 +0.24(+0.75%)
Nov 16, 2004 32.59 32.60 31.75 31.94 2,524,737 -0.67(-2.07%)
Nov 15, 2004 32.43 32.85 32.24 32.62 3,184,108 +0.24(+0.74%)
Nov 12, 2004 31.99 32.52 31.88 32.38 2,539,503 +0.68(+2.15%)
Nov 11, 2004 31.34 31.78 30.99 31.70 3,236,549 +0.36(+1.13%)
Nov 10, 2004 30.83 31.93 30.83 31.34 5,539,932 +0.91(+2.98%)
Nov 09, 2004 29.79 30.76 29.77 30.43 5,338,450 -0.12(-0.38%)
Nov 08, 2004 30.72 31.12 30.48 30.55 2,117,909 -0.37(-1.20%)
Nov 05, 2004 31.12 31.18 30.45 30.92 3,065,289 +0.36(+1.19%)
Nov 04, 2004 29.96 30.65 29.39 30.56 7,497,759 +2.17(+7.66%)
Nov 03, 2004 28.84 28.88 27.91 28.38 2,543,505 +0.04(+0.15%)
Nov 02, 2004 28.37 28.60 28.11 28.34 1,723,224 +0.01(+0.05%)
Nov 01, 2004 28.30 28.49 28.12 28.33 1,642,079 -0.07(-0.23%)
Oct 29, 2004 28.62 28.94 28.20 28.39 2,346,991 +0.09(+0.33%)
Oct 28, 2004 27.97 28.68 27.97 28.30 2,003,643 +0.33(+1.19%)
Oct 27, 2004 26.96 28.06 26.96 27.96 2,372,245 +1.04(+3.85%)
Oct 26, 2004 26.74 27.16 26.63 26.93 2,343,127 +0.21(+0.79%)
Oct 25, 2004 26.72 26.75 26.31 26.72 1,411,755 +0.01(+0.03%)
Oct 22, 2004 27.06 27.22 26.59 26.71 1,686,930 -0.35(-1.29%)
Oct 21, 2004 26.67 27.13 26.56 27.06 2,412,404 +0.38(+1.44%)
Oct 20, 2004 26.74 26.96 26.56 26.67 1,645,805 -0.17(-0.65%)
Oct 19, 2004 26.99 27.33 26.85 26.85 1,705,974 -0.18(-0.67%)
Oct 18, 2004 26.52 27.07 26.44 27.03 1,995,087 +0.58(+2.19%)
Oct 15, 2004 26.90 27.21 26.39 26.45 3,175,966 -0.25(-0.95%)
Oct 14, 2004 26.48 26.84 26.30 26.70 2,452,838 +0.22(+0.85%)
Oct 13, 2004 26.32 26.54 26.23 26.48 1,810,717 +0.28(+1.05%)
Oct 12, 2004 26.72 26.78 26.01 26.20 4,068,008 -0.81(-3.00%)
Oct 11, 2004 26.45 27.14 26.45 27.01 2,939,984 +0.51(+1.94%)
Oct 08, 2004 25.47 26.80 25.47 26.50 4,586,204 +1.07(+4.22%)
Oct 07, 2004 25.04 26.00 25.00 25.43 7,870,087 +2.24(+9.66%)
Oct 06, 2004 23.41 23.41 22.90 23.19 2,484,303 -0.14(-0.62%)
Oct 05, 2004 23.47 23.57 23.26 23.33 1,002,580 -0.14(-0.59%)
Oct 04, 2004 23.26 23.70 23.23 23.47 1,476,064 +0.51(+2.24%)
Oct 01, 2004 22.91 23.21 22.84 22.96 893,559 +0.13(+0.57%)
Sep 30, 2004 22.65 22.98 22.52 22.83 1,862,054 -0.38(-1.65%)
Sep 29, 2004 22.72 23.23 22.59 23.21 1,483,792 +0.49(+2.17%)
Sep 28, 2004 22.46 22.80 22.32 22.72 1,282,033 +0.00(+0.00%)
Sep 27, 2004 23.18 23.18 22.62 22.72 1,731,228 -0.46(-1.97%)
Sep 24, 2004 23.60 23.60 23.04 23.17 1,474,546 -0.30(-1.27%)
Sep 23, 2004 23.41 23.75 23.08 23.47 1,049,363 -0.01(-0.03%)
Sep 22, 2004 23.70 23.85 23.46 23.48 1,168,458 -0.57(-2.38%)
Sep 21, 2004 23.91 24.20 23.88 24.05 1,087,175 +0.32(+1.34%)
Sep 20, 2004 23.95 23.99 23.62 23.73 1,277,479 -0.45(-1.86%)
Sep 17, 2004 24.35 24.46 24.11 24.18 1,994,397 -0.02(-0.09%)
Sep 16, 2004 23.70 24.34 23.70 24.20 2,468,570 +0.51(+2.14%)
Sep 15, 2004 23.62 23.77 23.20 23.70 1,868,816 +0.10(+0.43%)
Sep 14, 2004 23.42 23.62 22.99 23.59 1,158,108 +0.17(+0.74%)
Sep 13, 2004 23.26 23.81 23.25 23.42 1,567,283 +0.11(+0.47%)
Sep 10, 2004 22.54 23.45 22.48 23.31 1,764,487 +0.88(+3.91%)
Sep 09, 2004 22.72 22.79 21.85 22.43 1,894,484 -0.24(-1.05%)
Sep 08, 2004 22.80 23.41 22.64 22.67 2,044,216 -0.30(-1.32%)
Sep 07, 2004 23.01 23.33 22.64 22.98 2,256,324 +0.47(+2.09%)
Sep 03, 2004 22.30 22.83 22.10 22.51 2,526,393 +0.05(+0.23%)
Sep 02, 2004 21.31 22.62 21.12 22.46 5,276,211 +1.99(+9.74%)
Sep 01, 2004 20.29 20.46 20.07 20.46 2,280,750 +0.17(+0.86%)
Aug 31, 2004 20.92 21.02 19.87 20.29 3,824,159 -0.63(-3.01%)
Aug 30, 2004 21.17 21.17 20.78 20.92 1,539,406 -0.25(-1.16%)
Aug 27, 2004 21.30 21.38 21.04 21.17 1,658,640 -0.17(-0.78%)
Aug 26, 2004 21.25 21.51 21.05 21.33 1,714,944 -0.05(-0.24%)
Aug 25, 2004 21.56 21.68 21.09 21.38 2,344,507 -0.22(-1.04%)
Aug 24, 2004 21.56 21.94 21.30 21.61 2,102,866 -0.37(-1.68%)
Aug 23, 2004 22.05 22.12 21.75 21.98 1,314,188 -0.11(-0.49%)
Aug 20, 2004 21.57 22.22 21.46 22.09 1,547,962 +0.33(+1.53%)
Aug 19, 2004 21.97 22.03 21.65 21.75 1,132,440 -0.25(-1.15%)
Aug 18, 2004 21.45 22.07 21.27 22.01 1,848,944 +0.51(+2.39%)
Aug 17, 2004 21.73 22.11 21.49 21.49 2,246,940 -0.14(-0.64%)
Aug 16, 2004 20.96 21.70 20.96 21.63 2,107,420 +0.67(+3.18%)
Aug 13, 2004 20.69 21.02 20.69 20.96 2,378,179 +0.30(+1.44%)
Aug 12, 2004 20.93 21.49 20.66 20.67 4,870,625 -0.58(-2.73%)
Aug 11, 2004 21.52 21.99 21.04 21.25 13,426,856 -3.00(-12.37%)
Aug 10, 2004 24.28 24.49 23.52 24.25 2,746,919 -0.01(-0.06%)
Aug 09, 2004 23.84 24.33 23.82 24.26 1,787,947 +0.59(+2.48%)
Aug 06, 2004 23.77 24.18 22.87 23.67 2,638,174 -0.28(-1.18%)
Aug 05, 2004 25.44 25.45 23.91 23.96 7,646,801 -2.00(-7.70%)
Aug 04, 2004 26.59 26.60 25.42 25.96 2,712,557 -0.83(-3.08%)
Aug 03, 2004 27.28 27.37 26.54 26.78 1,895,864 -0.09(-0.35%)
Aug 02, 2004 26.72 27.17 26.55 26.88 2,040,076 +0.15(+0.57%)
Jul 30, 2004 26.45 26.82 26.43 26.72 1,704,318 +0.19(+0.71%)
Jul 29, 2004 25.90 26.74 25.83 26.54 2,103,970 +0.64(+2.49%)
Jul 28, 2004 25.80 26.12 25.29 25.89 1,777,321 -0.14(-0.53%)
Jul 27, 2004 25.07 26.25 25.06 26.03 1,706,388 +1.25(+5.03%)
Jul 26, 2004 24.85 25.24 24.67 24.78 998,716 +0.03(+0.12%)
Jul 23, 2004 25.00 25.20 24.60 24.75 1,428,591 -0.56(-2.20%)
Jul 22, 2004 24.78 25.63 24.24 25.31 2,134,607 +0.51(+2.04%)
Jul 21, 2004 25.64 25.71 24.80 24.80 1,890,896 -0.76(-2.98%)
Jul 20, 2004 24.77 25.64 24.71 25.56 2,267,916 +1.18(+4.84%)
Jul 19, 2004 25.00 25.00 24.23 24.38 3,384,072 -0.69(-2.75%)
Jul 16, 2004 25.52 25.54 24.55 25.07 4,001,767 -0.45(-1.76%)
Jul 15, 2004 26.27 26.38 25.46 25.52 2,581,870 -0.75(-2.84%)
Jul 14, 2004 26.83 26.85 26.22 26.27 1,517,464 -0.57(-2.11%)
Jul 13, 2004 26.67 26.90 26.56 26.83 1,286,312 +0.16(+0.60%)
Jul 12, 2004 26.39 26.78 26.37 26.67 1,047,431 +0.14(+0.52%)
Jul 09, 2004 26.80 26.80 26.04 26.54 2,326,843 -0.28(-1.03%)
Jul 08, 2004 26.45 26.96 26.20 26.81 3,326,526 -0.43(-1.57%)
Jul 07, 2004 27.35 27.54 27.22 27.24 2,257,566 -0.04(-0.16%)
Jul 06, 2004 27.17 27.87 26.96 27.28 1,883,168 +0.05(+0.19%)
Jul 02, 2004 27.62 27.62 26.87 27.23 1,585,223 -0.38(-1.36%)
Jul 01, 2004 28.04 28.04 27.14 27.61 2,348,509 -0.47(-1.68%)
Jun 30, 2004 27.64 28.17 27.46 28.08 1,766,281 +0.35(+1.25%)
Jun 29, 2004 28.12 28.12 27.27 27.73 2,568,207 -0.51(-1.80%)
Jun 28, 2004 28.38 28.59 28.11 28.24 1,536,508 -0.11(-0.38%)
Jun 25, 2004 28.31 28.47 28.14 28.35 1,380,981 +0.20(+0.69%)
Jun 24, 2004 27.64 28.51 27.59 28.15 2,962,616 +0.63(+2.29%)
Jun 23, 2004 27.79 27.84 27.39 27.52 2,387,564 -0.20(-0.71%)
Jun 22, 2004 27.64 27.75 27.36 27.72 1,651,601 +0.08(+0.29%)
Jun 21, 2004 27.44 27.80 27.06 27.64 1,761,313 +0.34(+1.25%)
Jun 18, 2004 27.03 27.54 27.03 27.30 1,674,924 +0.18(+0.67%)
Jun 17, 2004 26.91 27.23 26.75 27.12 1,177,152 +0.22(+0.81%)
Jun 16, 2004 26.88 27.17 26.74 26.90 1,122,228 +0.01(+0.05%)
Jun 15, 2004 26.83 27.07 26.78 26.88 1,221,175 +0.09(+0.35%)
Jun 14, 2004 27.01 27.15 26.68 26.79 1,693,002 -0.25(-0.91%)
Jun 10, 2004 26.65 27.13 26.60 27.04 2,524,737 +0.45(+1.69%)
Jun 09, 2004 26.96 27.10 26.37 26.59 1,733,298 -0.50(-1.85%)
Jun 08, 2004 26.91 27.23 26.80 27.09 1,371,044 +0.18(+0.67%)
Jun 07, 2004 26.47 26.96 26.47 26.91 1,763,383 +0.46(+1.73%)
Jun 04, 2004 27.01 27.12 26.45 26.45 2,037,454 -0.43(-1.59%)
Jun 03, 2004 26.30 27.22 26.04 26.88 2,856,079 +0.46(+1.76%)
Jun 02, 2004 26.45 26.48 25.99 26.41 2,543,919 +0.04(+0.14%)
Jun 01, 2004 26.27 26.71 26.10 26.38 1,714,944 -0.02(-0.08%)
May 28, 2004 26.27 26.41 25.86 26.40 985,330 +0.26(+1.00%)
May 27, 2004 26.09 26.70 25.87 26.14 1,784,635 -0.02(-0.08%)
May 26, 2004 26.01 26.38 25.74 26.16 1,968,453 -0.03(-0.11%)
May 25, 2004 25.37 26.28 25.36 26.19 2,250,252 +0.82(+3.23%)
May 24, 2004 25.06 25.49 25.04 25.37 1,624,139 +0.49(+1.98%)
May 21, 2004 24.51 24.97 24.39 24.88 1,388,019 +0.37(+1.51%)
May 20, 2004 24.93 24.94 24.35 24.51 2,090,584 -0.43(-1.71%)
May 19, 2004 25.36 25.43 24.90 24.93 2,812,884 -0.32(-1.26%)
May 18, 2004 24.96 25.25 24.91 25.25 1,505,182 +0.37(+1.48%)
May 17, 2004 24.78 25.06 24.31 24.88 2,331,949 -0.37(-1.46%)
May 14, 2004 25.25 25.47 25.03 25.25 1,640,837 -0.08(-0.32%)
May 13, 2004 25.22 25.41 24.79 25.33 2,821,578 +0.04(+0.17%)
May 12, 2004 25.36 25.43 24.64 25.29 6,675,822 +0.72(+2.95%)
May 11, 2004 25.00 25.04 24.15 24.57 5,565,324 +0.95(+4.02%)
May 10, 2004 23.22 23.95 23.05 23.62 2,416,130 +0.10(+0.43%)
May 07, 2004 23.59 24.46 23.44 23.51 3,038,793 -0.38(-1.61%)
May 06, 2004 23.26 24.07 22.68 23.90 5,567,256 +0.89(+3.87%)
May 05, 2004 22.69 23.09 22.59 23.01 1,776,217 +0.36(+1.57%)
May 04, 2004 22.54 22.92 22.41 22.65 1,805,887 +0.14(+0.61%)
May 03, 2004 22.78 23.10 22.41 22.51 2,258,946 -0.28(-1.21%)
Apr 30, 2004 22.45 23.11 22.37 22.79 2,275,920 +0.64(+2.91%)
Apr 29, 2004 22.97 23.04 21.92 22.14 2,737,949 -0.88(-3.84%)
Apr 28, 2004 23.57 23.57 22.89 23.03 2,411,438 -0.54(-2.28%)
Apr 27, 2004 23.55 23.88 23.49 23.57 1,983,357 +0.15(+0.65%)
Apr 26, 2004 23.78 23.99 23.30 23.41 988,228 -0.36(-1.49%)
Apr 23, 2004 23.85 23.98 23.62 23.77 1,105,668 -0.20(-0.85%)
Apr 22, 2004 23.95 24.09 23.67 23.97 1,104,564 +0.04(+0.15%)
Apr 21, 2004 23.55 24.01 23.45 23.93 1,193,851 +0.59(+2.51%)
Apr 20, 2004 23.70 23.80 23.28 23.35 1,509,598 -0.33(-1.41%)
Apr 19, 2004 23.97 24.06 23.57 23.68 923,920 -0.29(-1.21%)
Apr 16, 2004 24.34 24.46 23.92 23.97 2,361,343 -0.37(-1.52%)
Apr 15, 2004 23.70 24.35 23.70 24.34 2,249,286 +0.67(+2.85%)
Apr 14, 2004 23.27 23.87 23.26 23.67 1,119,192 +0.09(+0.40%)
Apr 13, 2004 24.41 24.62 23.46 23.57 2,291,100 -0.56(-2.31%)
Apr 12, 2004 24.20 24.56 23.99 24.13 2,702,759 -0.07(-0.30%)
Apr 08, 2004 25.29 25.30 24.03 24.20 4,790,860 -1.96(-7.48%)
Apr 07, 2004 26.05 26.36 26.01 26.16 4,375,751 +0.31(+1.21%)
Apr 06, 2004 25.70 26.01 25.58 25.85 1,895,588 +0.16(+0.62%)
Apr 05, 2004 25.00 25.72 24.94 25.69 3,117,177 +0.76(+3.05%)
Apr 02, 2004 25.18 25.37 24.81 24.93 3,795,179 -0.07(-0.29%)
Apr 01, 2004 24.46 25.14 24.24 25.00 3,538,358 +0.48(+1.95%)
Mar 31, 2004 24.48 24.61 24.27 24.52 2,175,179 +0.19(+0.77%)
Mar 30, 2004 24.59 24.60 24.27 24.33 2,045,182 -0.20(-0.83%)
Mar 29, 2004 24.67 24.83 24.39 24.54 1,929,536 +0.12(+0.48%)
Mar 26, 2004 24.30 24.82 24.23 24.42 1,967,211 -0.06(-0.24%)
Mar 25, 2004 23.71 24.57 23.57 24.48 2,257,290 +0.91(+3.87%)
Mar 24, 2004 23.43 23.80 23.38 23.57 1,900,418 +0.12(+0.53%)
Mar 23, 2004 23.03 23.51 22.98 23.44 2,215,752 +0.65(+2.86%)
Mar 22, 2004 23.12 23.12 22.62 22.79 1,292,660 -0.36(-1.53%)
Mar 19, 2004 22.59 23.42 22.57 23.14 2,551,509 +0.55(+2.44%)
Mar 18, 2004 22.59 22.72 22.20 22.59 1,046,189 +0.01(+0.03%)
Mar 17, 2004 22.46 22.72 22.40 22.59 1,381,395 +0.34(+1.53%)
Mar 16, 2004 22.83 23.09 22.12 22.25 2,572,486 +0.15(+0.69%)
Mar 15, 2004 22.42 22.49 21.96 22.09 1,524,916 -0.33(-1.45%)
Mar 12, 2004 21.91 22.46 21.91 22.42 1,844,942 +0.51(+2.35%)
Mar 11, 2004 22.14 22.30 21.85 21.91 1,758,829 -0.51(-2.29%)
Mar 10, 2004 22.93 23.05 22.32 22.42 2,242,938 -0.51(-2.24%)
Mar 09, 2004 23.01 23.07 22.67 22.93 1,456,743 -0.08(-0.35%)
Mar 08, 2004 23.37 23.53 23.01 23.01 2,927,287 -0.36(-1.52%)
Mar 05, 2004 22.43 23.55 22.29 23.37 2,670,605 +0.71(+3.13%)
Mar 04, 2004 21.85 22.88 21.74 22.66 5,203,070 -0.59(-2.56%)
Mar 03, 2004 22.97 23.25 22.67 23.25 1,969,557 +0.19(+0.82%)
Mar 02, 2004 23.03 23.18 22.83 23.07 2,099,002 -0.12(-0.50%)
Mar 01, 2004 22.91 23.28 22.91 23.18 1,867,988 +0.33(+1.46%)
Feb 27, 2004 22.72 23.24 22.57 22.85 2,647,558 +0.09(+0.41%)
Feb 26, 2004 22.46 22.78 22.23 22.75 2,836,620 +0.54(+2.45%)
Feb 25, 2004 21.85 22.26 21.81 22.21 1,749,307 +0.46(+2.10%)
Feb 24, 2004 21.24 22.03 21.17 21.75 2,870,017 +0.52(+2.46%)
Feb 23, 2004 21.49 21.59 21.04 21.23 1,579,565 -0.31(-1.45%)
Feb 20, 2004 21.43 21.69 21.22 21.54 2,664,533 +0.12(+0.54%)
Feb 19, 2004 22.31 22.51 21.43 21.43 3,404,635 -0.88(-3.96%)
Feb 18, 2004 21.79 23.12 21.57 22.31 9,839,369 +1.88(+9.18%)
Feb 17, 2004 20.62 21.05 20.22 20.43 2,891,269 -0.07(-0.35%)
Feb 13, 2004 20.20 20.65 19.89 20.51 2,770,932 +0.45(+2.24%)
Feb 12, 2004 19.98 20.46 19.95 20.06 2,281,440 +0.22(+1.13%)
Feb 11, 2004 19.91 19.99 19.49 19.83 3,475,153 +0.03(+0.15%)
Feb 10, 2004 20.24 20.29 19.78 19.80 1,366,490 -0.41(-2.04%)
Feb 09, 2004 19.94 20.58 19.88 20.22 2,061,604 +0.36(+1.82%)
Feb 06, 2004 19.82 20.06 19.72 19.85 1,609,511 -0.04(-0.18%)
Feb 05, 2004 20.11 20.24 19.57 19.89 8,703,064 +1.38(+7.48%)
Feb 04, 2004 18.77 18.96 18.50 18.51 2,125,223 -0.47(-2.48%)
Feb 03, 2004 19.20 19.47 18.91 18.98 2,462,084 -0.27(-1.39%)
Feb 02, 2004 19.04 19.41 19.02 19.25 2,962,202 +0.48(+2.55%)
Jan 30, 2004 18.46 18.98 18.25 18.77 1,803,679 +0.26(+1.41%)
Jan 29, 2004 18.37 18.59 18.00 18.51 1,437,975 +0.17(+0.95%)
Jan 28, 2004 18.88 18.93 18.22 18.33 1,529,056 -0.41(-2.17%)
Jan 27, 2004 19.06 19.18 18.70 18.74 1,774,699 -0.33(-1.75%)
Jan 26, 2004 18.91 19.12 18.70 19.07 1,169,838 +0.17(+0.88%)
Jan 23, 2004 18.70 18.99 18.50 18.91 1,421,967 +0.27(+1.44%)
Jan 22, 2004 18.58 18.91 18.57 18.64 1,112,292 -0.28(-1.46%)
Jan 21, 2004 18.45 19.04 18.41 18.91 2,032,348 +0.41(+2.19%)
Jan 20, 2004 18.85 19.01 18.48 18.51 1,938,369 -0.15(-0.82%)
Jan 16, 2004 18.75 18.75 18.42 18.66 1,536,646 -0.09(-0.50%)
Jan 15, 2004 18.58 18.81 18.29 18.75 3,142,708 +0.17(+0.94%)
Jan 14, 2004 18.27 18.84 18.19 18.58 2,559,099 +0.04(+0.20%)
Jan 13, 2004 18.33 18.59 18.17 18.54 2,330,983 +0.07(+0.35%)
Jan 12, 2004 18.33 18.48 17.90 18.48 2,934,463 +0.28(+1.55%)
Jan 09, 2004 18.09 18.71 17.88 18.20 4,194,141 +0.51(+2.91%)
Jan 08, 2004 17.39 17.96 16.96 17.68 7,019,722 -0.36(-2.01%)
Jan 07, 2004 17.83 18.11 17.71 18.04 3,194,458 +0.33(+1.84%)
Jan 06, 2004 17.20 17.83 17.18 17.72 2,845,590 +0.59(+3.43%)
Jan 05, 2004 17.03 17.14 16.72 17.13 6,511,600 -0.37(-2.11%)
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.