Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 27.37 27.78 27.24 27.69 3,331,270 +0.42(+1.53%)
Sep 30, 2013 27.47 27.53 27.14 27.27 4,202,186 -0.46(-1.67%)
Sep 27, 2013 28.20 28.34 27.38 27.74 5,127,023 -0.42(-1.48%)
Sep 26, 2013 28.55 29.09 27.98 28.15 3,882,378 -0.42(-1.46%)
Sep 25, 2013 29.25 29.25 28.44 28.57 2,320,389 -0.42(-1.46%)
Sep 24, 2013 28.72 29.42 28.34 28.99 3,425,284 +0.27(+0.94%)
Sep 23, 2013 29.36 29.49 28.62 28.72 2,981,443 -0.64(-2.18%)
Sep 20, 2013 29.55 29.58 29.02 29.36 4,445,671 -0.11(-0.37%)
Sep 19, 2013 29.71 30.04 29.40 29.47 2,129,087 -0.31(-1.04%)
Sep 18, 2013 29.49 29.84 29.02 29.78 2,122,160 +0.15(+0.49%)
Sep 17, 2013 28.95 30.07 28.95 29.63 3,839,737 +0.84(+2.92%)
Sep 16, 2013 28.91 29.14 28.65 28.79 1,928,059 +0.09(+0.32%)
Sep 13, 2013 28.59 28.84 28.44 28.70 2,128,700 +0.01(+0.03%)
Sep 12, 2013 28.71 28.76 28.28 28.69 2,699,810 +0.05(+0.16%)
Sep 11, 2013 28.86 29.11 28.49 28.64 2,357,127 -0.21(-0.72%)
Sep 10, 2013 28.43 28.87 28.03 28.85 3,552,586 +0.44(+1.55%)
Sep 09, 2013 28.24 28.82 28.24 28.41 3,614,303 +0.31(+1.10%)
Sep 06, 2013 27.72 28.41 27.13 28.11 4,782,273 +0.45(+1.62%)
Sep 05, 2013 27.26 27.84 27.14 27.66 3,276,058 +0.58(+2.14%)
Sep 04, 2013 26.88 27.45 26.83 27.08 3,311,520 +0.15(+0.54%)
Sep 03, 2013 27.40 27.64 26.71 26.93 4,264,615 -0.29(-1.08%)
Aug 30, 2013 27.63 27.72 27.06 27.23 3,004,939 -0.49(-1.78%)
Aug 29, 2013 27.53 27.93 27.33 27.72 2,926,693 -0.01(-0.03%)
Aug 28, 2013 27.49 28.06 27.30 27.73 4,580,716 +0.14(+0.50%)
Aug 27, 2013 28.64 28.82 27.54 27.59 7,010,346 -1.38(-4.76%)
Aug 26, 2013 29.66 30.07 28.92 28.97 4,865,822 -0.69(-2.33%)
Aug 23, 2013 29.38 29.75 28.91 29.66 7,636,565 +0.12(+0.39%)
Aug 22, 2013 28.37 29.94 28.29 29.54 23,883,340 -6.34(-17.67%)
Aug 21, 2013 36.58 37.14 35.64 35.89 4,224,890 -1.30(-3.51%)
Aug 20, 2013 37.07 37.56 36.93 37.19 2,256,158 +0.41(+1.13%)
Aug 19, 2013 37.10 37.56 36.71 36.78 1,404,353 -0.33(-0.89%)
Aug 16, 2013 37.35 37.95 37.04 37.11 2,162,453 -0.35(-0.94%)
Aug 15, 2013 38.00 38.00 37.33 37.46 2,258,581 -1.05(-2.73%)
Aug 14, 2013 38.42 38.78 38.16 38.51 1,506,725 -0.28(-0.73%)
Aug 13, 2013 38.45 38.99 38.28 38.79 1,339,521 +0.32(+0.84%)
Aug 12, 2013 37.61 38.61 37.40 38.47 1,554,598 +0.72(+1.91%)
Aug 09, 2013 37.28 38.03 37.28 37.75 2,553,596 +0.38(+1.03%)
Aug 08, 2013 37.40 37.93 37.19 37.37 2,515,188 +0.17(+0.45%)
Aug 07, 2013 37.77 37.88 37.01 37.20 1,528,320 -0.81(-2.14%)
Aug 06, 2013 38.06 38.29 36.81 38.01 4,627,225 -1.60(-4.05%)
Aug 05, 2013 39.51 39.98 39.27 39.61 972,819 -0.11(-0.27%)
Aug 02, 2013 39.24 39.87 38.84 39.72 1,122,251 +0.26(+0.66%)
Aug 01, 2013 38.34 40.06 38.32 39.46 1,971,765 +1.22(+3.19%)
Jul 31, 2013 38.26 38.34 37.94 38.24 1,251,721 +0.06(+0.16%)
Jul 30, 2013 37.57 38.34 37.35 38.18 1,522,401 +0.67(+1.80%)
Jul 29, 2013 37.32 37.58 37.22 37.50 2,237,907 -0.07(-0.18%)
Jul 26, 2013 37.60 37.64 36.96 37.57 1,617,932 -0.25(-0.67%)
Jul 25, 2013 37.71 38.14 37.62 37.83 1,619,310 +0.07(+0.18%)
Jul 24, 2013 37.97 38.26 37.48 37.76 1,048,637 -0.10(-0.26%)
Jul 23, 2013 38.19 38.35 37.54 37.86 1,085,986 -0.31(-0.82%)
Jul 22, 2013 37.91 38.34 37.54 38.17 1,248,983 +0.43(+1.14%)
Jul 19, 2013 38.01 38.19 37.44 37.74 1,848,113 -0.48(-1.24%)
Jul 18, 2013 38.27 38.67 38.16 38.22 1,589,208 +0.00(+0.00%)
Jul 17, 2013 38.65 38.86 38.03 38.22 734,680 -0.30(-0.78%)
Jul 16, 2013 39.47 39.47 38.04 38.52 2,582,289 -0.90(-2.28%)
Jul 15, 2013 38.99 39.58 38.65 39.41 1,493,204 +0.35(+0.88%)
Jul 12, 2013 38.76 39.41 38.62 39.07 1,466,872 +0.36(+0.93%)
Jul 11, 2013 39.84 40.16 38.34 38.71 2,352,997 -0.75(-1.90%)
Jul 10, 2013 39.02 39.54 38.83 39.46 1,726,980 +0.35(+0.88%)
Jul 09, 2013 38.52 39.27 38.29 39.11 1,695,188 +0.82(+2.14%)
Jul 08, 2013 37.75 38.65 37.49 38.29 2,185,185 +0.54(+1.42%)
Jul 05, 2013 36.73 38.12 36.65 37.76 2,371,544 +1.30(+3.55%)
Jul 03, 2013 36.68 36.80 36.02 36.46 1,831,055 -0.29(-0.79%)
Jul 02, 2013 35.72 37.36 35.67 36.75 3,672,980 +1.33(+3.77%)
Jul 01, 2013 34.91 36.01 34.81 35.42 1,889,535 +0.72(+2.08%)
Jun 28, 2013 34.48 34.98 34.44 34.70 2,145,871 -0.01(-0.02%)
Jun 27, 2013 34.26 34.91 34.01 34.71 1,597,343 +0.72(+2.12%)
Jun 26, 2013 33.95 34.31 33.71 33.98 1,629,811 +0.42(+1.26%)
Jun 25, 2013 33.58 33.98 33.43 33.56 2,158,639 +0.24(+0.71%)
Jun 24, 2013 34.62 34.72 33.29 33.33 4,166,486 -1.91(-5.42%)
Jun 21, 2013 36.26 36.38 35.17 35.23 3,321,042 -0.80(-2.21%)
Jun 20, 2013 36.58 36.58 35.67 36.03 2,422,966 -0.66(-1.80%)
Jun 19, 2013 37.24 37.57 36.66 36.69 2,092,080 -0.84(-2.25%)
Jun 18, 2013 37.67 38.04 37.15 37.53 1,495,555 -0.11(-0.29%)
Jun 17, 2013 37.66 38.45 37.37 37.64 1,891,323 +0.25(+0.68%)
Jun 14, 2013 38.06 38.19 36.94 37.39 2,137,397 -0.64(-1.67%)
Jun 13, 2013 37.73 38.19 37.53 38.03 1,530,605 +0.37(+0.98%)
Jun 12, 2013 38.69 38.81 37.53 37.66 1,880,439 -0.89(-2.31%)
Jun 11, 2013 38.72 39.10 38.46 38.55 1,295,046 -0.66(-1.68%)
Jun 10, 2013 39.76 39.94 39.12 39.21 1,925,199 -0.44(-1.10%)
Jun 07, 2013 39.19 40.07 39.16 39.64 2,688,652 +1.61(+4.23%)
Jun 06, 2013 37.75 38.15 37.28 38.03 1,606,072 +0.22(+0.59%)
Jun 05, 2013 38.13 38.86 37.66 37.81 1,904,871 -0.52(-1.36%)
Jun 04, 2013 38.16 38.65 37.90 38.33 2,095,044 +0.21(+0.54%)
Jun 03, 2013 38.45 38.47 37.67 38.13 2,890,263 -0.28(-0.72%)
May 31, 2013 38.30 39.44 38.23 38.40 2,487,151 -0.16(-0.42%)
May 30, 2013 38.49 39.27 38.11 38.56 2,955,497 +0.31(+0.82%)
May 29, 2013 37.45 38.76 37.38 38.25 3,813,429 +0.72(+1.91%)
May 28, 2013 38.39 38.92 37.45 37.53 4,371,634 -0.67(-1.76%)
May 24, 2013 38.65 39.56 36.61 38.20 13,607,910 -3.32(-8.00%)
May 23, 2013 40.82 41.72 40.42 41.52 2,671,008 +0.20(+0.48%)
May 22, 2013 41.36 42.18 41.10 41.33 1,828,923 -0.08(-0.18%)
May 21, 2013 41.52 41.73 41.15 41.40 1,579,954 -0.15(-0.37%)
May 20, 2013 41.32 41.70 40.82 41.55 1,685,535 +0.13(+0.31%)
May 17, 2013 40.58 41.49 40.32 41.43 1,770,087 +0.70(+1.73%)
May 16, 2013 40.80 41.04 40.20 40.72 2,249,104 -0.28(-0.69%)
May 15, 2013 41.04 41.64 40.86 41.01 1,775,200 +0.16(+0.39%)
May 13, 2013 41.12 41.33 40.51 40.84 1,634,441 -0.27(-0.67%)
May 10, 2013 40.78 41.39 40.48 41.12 1,668,213 +0.36(+0.88%)
May 09, 2013 40.09 41.31 39.93 40.76 2,617,802 +0.68(+1.70%)
May 08, 2013 39.65 40.10 39.21 40.08 2,864,468 +0.31(+0.79%)
May 07, 2013 37.74 40.13 37.74 39.77 5,120,907 +2.37(+6.33%)
May 06, 2013 37.60 37.71 36.90 37.40 1,447,511 -0.40(-1.07%)
May 03, 2013 37.71 38.08 37.42 37.80 2,056,565 +0.38(+1.02%)
May 02, 2013 37.54 37.71 36.94 37.42 2,300,066 -0.04(-0.10%)
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.