Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 47.15 47.37 46.91 46.95 607,800 -0.14(-0.30%)
Dec 30, 2004 46.71 47.25 46.71 47.09 799,800 +0.19(+0.41%)
Dec 29, 2004 46.70 47.45 46.70 46.90 1,376,500 -0.21(-0.45%)
Dec 28, 2004 46.75 47.11 46.55 47.11 555,700 +0.72(+1.55%)
Dec 27, 2004 46.50 47.26 46.23 46.39 915,000 -0.07(-0.15%)
Dec 23, 2004 46.05 46.95 46.01 46.46 1,949,300 +1.58(+3.52%)
Dec 22, 2004 44.61 45.38 44.27 44.88 1,169,200 +0.17(+0.38%)
Dec 21, 2004 43.60 44.90 43.57 44.71 1,039,700 +1.21(+2.78%)
Dec 20, 2004 44.75 44.88 43.10 43.50 1,623,600 -0.70(-1.58%)
Dec 17, 2004 44.25 44.71 44.16 44.20 1,392,900 -0.25(-0.56%)
Dec 16, 2004 45.00 45.12 44.25 44.45 1,278,100 -0.82(-1.81%)
Dec 15, 2004 44.88 45.55 44.52 45.27 1,120,300 +0.39(+0.87%)
Dec 14, 2004 43.85 45.10 43.82 44.88 1,547,100 +1.03(+2.35%)
Dec 13, 2004 44.99 44.99 43.14 43.85 3,342,300 -1.14(-2.53%)
Dec 10, 2004 45.75 45.98 44.95 44.99 1,411,500 -0.96(-2.09%)
Dec 09, 2004 46.00 46.27 45.62 45.95 1,944,900 -0.73(-1.56%)
Dec 08, 2004 45.40 47.16 45.40 46.68 2,158,000 +1.34(+2.96%)
Dec 07, 2004 44.77 46.24 44.77 45.34 1,522,500 +0.60(+1.34%)
Dec 06, 2004 45.07 45.25 44.55 44.74 1,677,100 -0.34(-0.75%)
Dec 03, 2004 44.81 45.47 44.49 45.08 1,841,100 +0.18(+0.40%)
Dec 02, 2004 44.86 45.70 43.46 44.90 6,099,400 -1.63(-3.50%)
Dec 01, 2004 45.60 47.35 45.60 46.53 2,431,700 +0.98(+2.15%)
Nov 30, 2004 46.65 46.65 44.88 45.55 2,127,600 -1.20(-2.57%)
Nov 29, 2004 47.00 47.27 46.05 46.75 2,022,300 +0.27(+0.58%)
Nov 26, 2004 46.25 46.61 46.14 46.48 301,600 +0.42(+0.91%)
Nov 24, 2004 46.65 46.72 45.51 46.06 1,042,300 -0.14(-0.30%)
Nov 23, 2004 45.70 46.85 45.60 46.20 2,694,700 +1.76(+3.96%)
Nov 22, 2004 43.15 44.67 42.60 44.44 1,833,800 +1.13(+2.61%)
Nov 19, 2004 43.60 44.00 43.12 43.31 2,015,500 -0.82(-1.86%)
Nov 18, 2004 44.41 44.71 44.13 44.13 1,289,700 -0.28(-0.63%)
Nov 17, 2004 44.26 45.37 44.13 44.41 1,764,500 +0.33(+0.75%)
Nov 16, 2004 44.98 44.99 43.81 44.08 1,829,500 -0.93(-2.07%)
Nov 15, 2004 44.75 45.33 44.49 45.01 2,307,300 +0.33(+0.74%)
Nov 12, 2004 44.15 44.88 44.00 44.68 1,840,200 +0.94(+2.15%)
Nov 11, 2004 43.25 43.86 42.76 43.74 2,345,300 +0.49(+1.13%)
Nov 10, 2004 42.54 44.07 42.54 43.25 4,014,400 +1.25(+2.98%)
Nov 09, 2004 41.11 42.45 41.09 42.00 3,868,400 -0.16(-0.38%)
Nov 08, 2004 42.40 42.95 42.06 42.16 1,534,700 -0.51(-1.20%)
Nov 05, 2004 42.95 43.03 42.02 42.67 2,221,200 +0.50(+1.19%)
Nov 04, 2004 41.35 42.30 40.56 42.17 5,433,100 +3.00(+7.66%)
Nov 03, 2004 39.80 39.85 38.51 39.17 1,843,100 +0.06(+0.15%)
Nov 02, 2004 39.15 39.47 38.79 39.11 1,248,700 +0.02(+0.05%)
Nov 01, 2004 39.05 39.32 38.80 39.09 1,189,900 -0.09(-0.23%)
Oct 29, 2004 39.50 39.94 38.91 39.18 1,700,700 +0.13(+0.33%)
Oct 28, 2004 38.60 39.58 38.60 39.05 1,451,900 +0.46(+1.19%)
Oct 27, 2004 37.20 38.73 37.20 38.59 1,719,000 +1.43(+3.85%)
Oct 26, 2004 36.90 37.48 36.75 37.16 1,697,900 +0.29(+0.79%)
Oct 25, 2004 36.87 36.91 36.31 36.87 1,023,000 +0.01(+0.03%)
Oct 22, 2004 37.34 37.56 36.69 36.86 1,222,400 -0.48(-1.29%)
Oct 21, 2004 36.81 37.44 36.66 37.34 1,748,100 +0.53(+1.44%)
Oct 20, 2004 36.90 37.20 36.65 36.81 1,192,600 -0.24(-0.65%)
Oct 19, 2004 37.25 37.72 37.05 37.05 1,236,200 -0.25(-0.67%)
Oct 18, 2004 36.60 37.36 36.49 37.30 1,445,700 +0.80(+2.19%)
Oct 15, 2004 37.12 37.55 36.42 36.50 2,301,400 -0.35(-0.95%)
Oct 14, 2004 36.54 37.04 36.30 36.85 1,777,400 +0.31(+0.85%)
Oct 13, 2004 36.32 36.62 36.20 36.54 1,312,100 +0.38(+1.05%)
Oct 12, 2004 36.88 36.96 35.90 36.16 2,947,800 -1.12(-3.00%)
Oct 11, 2004 36.50 37.45 36.50 37.28 2,130,400 +0.71(+1.94%)
Oct 08, 2004 35.15 36.98 35.15 36.57 3,323,300 +1.48(+4.22%)
Oct 07, 2004 34.55 35.88 34.50 35.09 5,702,900 +3.09(+9.66%)
Oct 06, 2004 32.30 32.30 31.60 32.00 1,800,200 -0.20(-0.62%)
Oct 05, 2004 32.39 32.53 32.10 32.20 726,500 -0.19(-0.59%)
Oct 04, 2004 32.10 32.70 32.06 32.39 1,069,600 +0.71(+2.24%)
Oct 01, 2004 31.61 32.03 31.52 31.68 647,500 +0.18(+0.57%)
Sep 30, 2004 31.26 31.71 31.08 31.50 1,349,300 -0.53(-1.65%)
Sep 29, 2004 31.35 32.06 31.17 32.03 1,075,200 +0.68(+2.17%)
Sep 28, 2004 31.00 31.46 30.80 31.35 929,000 +0.00(+0.00%)
Sep 27, 2004 31.99 31.99 31.21 31.35 1,254,500 -0.63(-1.97%)
Sep 24, 2004 32.57 32.57 31.80 31.98 1,068,500 -0.41(-1.27%)
Sep 23, 2004 32.30 32.78 31.85 32.39 760,400 -0.01(-0.03%)
Sep 22, 2004 32.70 32.91 32.37 32.40 846,700 -0.79(-2.38%)
Sep 21, 2004 33.00 33.40 32.95 33.19 787,800 +0.44(+1.34%)
Sep 20, 2004 33.05 33.10 32.59 32.75 925,700 -0.62(-1.86%)
Sep 17, 2004 33.60 33.75 33.27 33.37 1,445,200 -0.03(-0.09%)
Sep 16, 2004 32.71 33.59 32.71 33.40 1,788,800 +0.70(+2.14%)
Sep 15, 2004 32.60 32.80 32.01 32.70 1,354,200 +0.14(+0.43%)
Sep 14, 2004 32.32 32.60 31.72 32.56 839,200 +0.24(+0.74%)
Sep 13, 2004 32.10 32.86 32.09 32.32 1,135,700 +0.15(+0.47%)
Sep 10, 2004 31.10 32.36 31.02 32.17 1,278,600 +1.21(+3.91%)
Sep 09, 2004 31.35 31.45 30.15 30.96 1,372,800 -0.33(-1.05%)
Sep 08, 2004 31.46 32.31 31.24 31.29 1,481,300 -0.42(-1.32%)
Sep 07, 2004 31.75 32.20 31.25 31.71 1,635,000 +0.65(+2.09%)
Sep 03, 2004 30.78 31.51 30.50 31.06 1,830,700 +0.07(+0.23%)
Sep 02, 2004 29.41 31.22 29.15 30.99 3,823,300 +2.75(+9.74%)
Sep 01, 2004 28.00 28.24 27.70 28.24 1,652,700 +0.24(+0.86%)
Aug 31, 2004 28.87 29.01 27.42 28.00 2,771,100 -0.87(-3.01%)
Aug 30, 2004 29.22 29.22 28.67 28.87 1,115,500 -0.34(-1.16%)
Aug 27, 2004 29.40 29.50 29.03 29.21 1,201,900 -0.23(-0.78%)
Aug 26, 2004 29.32 29.68 29.05 29.44 1,242,700 -0.07(-0.24%)
Aug 25, 2004 29.75 29.92 29.10 29.51 1,698,900 -0.31(-1.04%)
Aug 24, 2004 29.75 30.28 29.40 29.82 1,523,800 -0.51(-1.68%)
Aug 23, 2004 30.43 30.52 30.02 30.33 952,300 -0.15(-0.49%)
Aug 20, 2004 29.77 30.67 29.61 30.48 1,121,700 +0.46(+1.53%)
Aug 19, 2004 30.32 30.40 29.88 30.02 820,600 -0.35(-1.15%)
Aug 18, 2004 29.60 30.45 29.35 30.37 1,339,800 +0.71(+2.39%)
Aug 17, 2004 29.99 30.51 29.66 29.66 1,628,200 -0.19(-0.64%)
Aug 16, 2004 28.93 29.94 28.93 29.85 1,527,100 +0.92(+3.18%)
Aug 13, 2004 28.55 29.01 28.55 28.93 1,723,300 +0.41(+1.44%)
Aug 12, 2004 28.88 29.65 28.51 28.52 3,529,400 -0.80(-2.73%)
Aug 11, 2004 29.70 30.35 29.03 29.32 9,729,500 -4.14(-12.37%)
Aug 10, 2004 33.50 33.80 32.46 33.46 1,990,500 -0.02(-0.06%)
Aug 09, 2004 32.90 33.58 32.87 33.48 1,295,600 +0.81(+2.48%)
Aug 06, 2004 32.80 33.37 31.56 32.67 1,911,700 -0.39(-1.18%)
Aug 05, 2004 35.11 35.12 33.00 33.06 5,541,100 -2.76(-7.71%)
Aug 04, 2004 36.70 36.71 35.08 35.82 1,965,600 -1.14(-3.08%)
Aug 03, 2004 37.65 37.77 36.63 36.96 1,373,800 -0.13(-0.35%)
Aug 02, 2004 36.88 37.50 36.64 37.09 1,478,300 +0.21(+0.57%)
Jul 30, 2004 36.50 37.01 36.48 36.88 1,235,000 +0.26(+0.71%)
Jul 29, 2004 35.74 36.90 35.65 36.62 1,524,600 +0.89(+2.49%)
Jul 28, 2004 35.60 36.04 34.90 35.73 1,287,900 -0.19(-0.53%)
Jul 27, 2004 34.60 36.23 34.59 35.92 1,236,500 +1.72(+5.03%)
Jul 26, 2004 34.30 34.83 34.04 34.20 723,700 +0.04(+0.12%)
Jul 23, 2004 34.50 34.78 33.95 34.16 1,035,200 -0.77(-2.20%)
Jul 22, 2004 34.20 35.37 33.45 34.93 1,546,800 +0.70(+2.04%)
Jul 21, 2004 35.38 35.48 34.23 34.23 1,370,200 -1.05(-2.98%)
Jul 20, 2004 34.18 35.39 34.10 35.28 1,643,400 +1.63(+4.84%)
Jul 19, 2004 34.50 34.50 33.44 33.65 2,452,200 -0.95(-2.75%)
Jul 16, 2004 35.22 35.25 33.88 34.60 2,899,800 -0.62(-1.76%)
Jul 15, 2004 36.25 36.40 35.14 35.22 1,870,900 -1.03(-2.84%)
Jul 14, 2004 37.02 37.05 36.19 36.25 1,099,600 -0.78(-2.11%)
Jul 13, 2004 36.80 37.12 36.65 37.03 932,100 +0.22(+0.60%)
Jul 12, 2004 36.42 36.95 36.39 36.81 759,000 +0.19(+0.52%)
Jul 09, 2004 36.98 36.98 35.93 36.62 1,686,100 -0.38(-1.03%)
Jul 08, 2004 36.50 37.20 36.15 37.00 2,410,500 -0.59(-1.57%)
Jul 07, 2004 37.75 38.00 37.57 37.59 1,635,900 -0.06(-0.16%)
Jul 06, 2004 37.50 38.46 37.20 37.65 1,364,600 +0.07(+0.19%)
Jul 02, 2004 38.11 38.11 37.08 37.58 1,148,700 -0.52(-1.36%)
Jul 01, 2004 38.70 38.70 37.45 38.10 1,701,800 -0.65(-1.68%)
Jun 30, 2004 38.15 38.88 37.90 38.75 1,279,900 +0.48(+1.25%)
Jun 29, 2004 38.80 38.80 37.63 38.27 1,861,000 -0.70(-1.80%)
Jun 28, 2004 39.16 39.46 38.79 38.97 1,113,400 -0.15(-0.38%)
Jun 25, 2004 39.07 39.29 38.83 39.12 1,000,700 +0.27(+0.69%)
Jun 24, 2004 38.15 39.34 38.08 38.85 2,146,800 +0.87(+2.29%)
Jun 23, 2004 38.35 38.42 37.80 37.98 1,730,100 -0.27(-0.71%)
Jun 22, 2004 38.14 38.30 37.76 38.25 1,196,800 +0.11(+0.29%)
Jun 21, 2004 37.87 38.36 37.35 38.14 1,276,300 +0.47(+1.25%)
Jun 18, 2004 37.30 38.00 37.30 37.67 1,213,700 +0.25(+0.67%)
Jun 17, 2004 37.13 37.58 36.92 37.42 853,000 +0.30(+0.81%)
Jun 16, 2004 37.09 37.49 36.90 37.12 813,200 +0.02(+0.05%)
Jun 15, 2004 37.03 37.36 36.95 37.10 884,900 +0.13(+0.35%)
Jun 14, 2004 37.28 37.47 36.82 36.97 1,226,800 -0.34(-0.91%)
Jun 10, 2004 36.78 37.44 36.71 37.31 1,829,500 +0.62(+1.69%)
Jun 09, 2004 37.20 37.40 36.39 36.69 1,256,000 -0.69(-1.85%)
Jun 08, 2004 37.13 37.58 36.98 37.38 993,500 +0.25(+0.67%)
Jun 07, 2004 36.53 37.21 36.53 37.13 1,277,800 +0.63(+1.73%)
Jun 04, 2004 37.27 37.42 36.50 36.50 1,476,400 -0.59(-1.59%)
Jun 03, 2004 36.30 37.57 35.93 37.09 2,069,600 +0.64(+1.76%)
Jun 02, 2004 36.50 36.54 35.86 36.45 1,843,400 +0.05(+0.14%)
Jun 01, 2004 36.25 36.86 36.02 36.40 1,242,700 -0.03(-0.08%)
May 28, 2004 36.25 36.44 35.69 36.43 714,000 +0.36(+1.00%)
May 27, 2004 36.00 36.84 35.70 36.07 1,293,200 -0.03(-0.08%)
May 26, 2004 35.89 36.41 35.52 36.10 1,426,400 -0.04(-0.11%)
May 25, 2004 35.01 36.26 35.00 36.14 1,630,600 +1.13(+3.23%)
May 24, 2004 34.58 35.18 34.55 35.01 1,176,900 +0.68(+1.98%)
May 21, 2004 33.82 34.46 33.66 34.33 1,005,800 +0.51(+1.51%)
May 20, 2004 34.41 34.42 33.60 33.82 1,514,900 -0.59(-1.71%)
May 19, 2004 35.00 35.10 34.36 34.41 2,038,300 -0.44(-1.26%)
May 18, 2004 34.45 34.85 34.38 34.85 1,090,700 +0.51(+1.49%)
May 17, 2004 34.20 34.59 33.55 34.34 1,689,800 -0.51(-1.46%)
May 14, 2004 34.85 35.15 34.54 34.85 1,189,000 -0.11(-0.31%)
May 13, 2004 34.80 35.06 34.21 34.96 2,044,600 +0.06(+0.17%)
May 12, 2004 35.00 35.09 34.00 34.90 4,837,500 +1.00(+2.95%)
May 11, 2004 34.50 34.56 33.33 33.90 4,032,800 +1.31(+4.02%)
May 10, 2004 32.05 33.05 31.81 32.59 1,750,800 +0.14(+0.43%)
May 07, 2004 32.55 33.76 32.35 32.45 2,202,000 -0.53(-1.61%)
May 06, 2004 32.10 33.21 31.30 32.98 4,034,200 +1.23(+3.87%)
May 05, 2004 31.31 31.86 31.17 31.75 1,287,100 +0.49(+1.57%)
May 04, 2004 31.10 31.63 30.93 31.26 1,308,600 +0.19(+0.61%)
May 03, 2004 31.43 31.88 30.93 31.07 1,636,900 -0.38(-1.21%)
Apr 30, 2004 30.98 31.89 30.87 31.45 1,649,200 +0.89(+2.91%)
Apr 29, 2004 31.70 31.79 30.25 30.56 1,984,000 -1.22(-3.84%)
Apr 28, 2004 32.53 32.53 31.59 31.78 1,747,400 -0.74(-2.28%)
Apr 27, 2004 32.50 32.95 32.42 32.52 1,437,200 +0.21(+0.65%)
Apr 26, 2004 32.81 33.10 32.16 32.31 716,100 -0.49(-1.49%)
Apr 23, 2004 32.92 33.09 32.59 32.80 801,200 -0.28(-0.85%)
Apr 22, 2004 33.05 33.25 32.66 33.08 800,400 +0.05(+0.15%)
Apr 21, 2004 32.50 33.14 32.36 33.03 865,100 +0.81(+2.51%)
Apr 20, 2004 32.70 32.84 32.13 32.22 1,093,900 -0.46(-1.41%)
Apr 19, 2004 33.08 33.20 32.53 32.68 669,500 -0.40(-1.21%)
Apr 16, 2004 33.59 33.76 33.01 33.08 1,711,100 -0.51(-1.52%)
Apr 15, 2004 32.70 33.60 32.70 33.59 1,629,900 +0.93(+2.85%)
Apr 14, 2004 32.11 32.94 32.10 32.66 811,000 +0.13(+0.40%)
Apr 13, 2004 33.69 33.98 32.38 32.53 1,660,200 -0.77(-2.31%)
Apr 12, 2004 33.40 33.89 33.11 33.30 1,958,500 -0.10(-0.30%)
Apr 08, 2004 34.90 34.91 33.16 33.40 3,471,600 -2.70(-7.48%)
Apr 07, 2004 35.95 36.38 35.90 36.10 3,170,800 +0.43(+1.21%)
Apr 06, 2004 35.46 35.90 35.30 35.67 1,373,600 +0.22(+0.62%)
Apr 05, 2004 34.50 35.50 34.42 35.45 2,258,800 +1.05(+3.05%)
Apr 02, 2004 34.75 35.01 34.24 34.40 2,750,100 -0.10(-0.29%)
Apr 01, 2004 33.75 34.69 33.45 34.50 2,564,000 +0.66(+1.95%)
Mar 31, 2004 33.78 33.96 33.49 33.84 1,576,200 +0.26(+0.77%)
Mar 30, 2004 33.93 33.95 33.49 33.58 1,482,000 -0.28(-0.83%)
Mar 29, 2004 34.05 34.27 33.66 33.86 1,398,200 +0.16(+0.47%)
Mar 26, 2004 33.54 34.25 33.44 33.70 1,425,500 -0.08(-0.24%)
Mar 25, 2004 32.72 33.90 32.52 33.78 1,635,700 +1.26(+3.87%)
Mar 24, 2004 32.34 32.85 32.26 32.52 1,377,100 +0.17(+0.53%)
Mar 23, 2004 31.78 32.45 31.71 32.35 1,605,600 +0.90(+2.86%)
Mar 22, 2004 31.90 31.90 31.22 31.45 936,700 -0.49(-1.53%)
Mar 19, 2004 31.18 32.32 31.14 31.94 1,848,900 +0.76(+2.44%)
Mar 18, 2004 31.18 31.35 30.64 31.18 758,100 +0.01(+0.03%)
Mar 17, 2004 31.00 31.35 30.91 31.17 1,001,000 +0.47(+1.53%)
Mar 16, 2004 31.50 31.87 30.52 30.70 1,864,100 +0.21(+0.69%)
Mar 15, 2004 30.94 31.04 30.30 30.49 1,105,000 -0.45(-1.45%)
Mar 12, 2004 30.23 31.00 30.23 30.94 1,336,900 +0.71(+2.35%)
Mar 11, 2004 30.56 30.78 30.15 30.23 1,274,500 -0.71(-2.29%)
Mar 10, 2004 31.65 31.81 30.80 30.94 1,625,300 -0.71(-2.24%)
Mar 09, 2004 31.76 31.84 31.28 31.65 1,055,600 -0.11(-0.35%)
Mar 08, 2004 32.25 32.47 31.75 31.76 2,121,200 -0.49(-1.52%)
Mar 05, 2004 30.95 32.50 30.76 32.25 1,935,200 +0.98(+3.13%)
Mar 04, 2004 30.15 31.58 30.00 31.27 3,770,300 -0.82(-2.56%)
Mar 03, 2004 31.70 32.09 31.28 32.09 1,427,200 +0.26(+0.82%)
Mar 02, 2004 31.78 31.99 31.51 31.83 1,521,000 -0.16(-0.50%)
Mar 01, 2004 31.62 32.12 31.62 31.99 1,353,600 +0.46(+1.46%)
Feb 27, 2004 31.35 32.07 31.14 31.53 1,918,500 +0.13(+0.41%)
Feb 26, 2004 31.00 31.43 30.68 31.40 2,055,500 +0.75(+2.45%)
Feb 25, 2004 30.15 30.72 30.10 30.65 1,267,600 +0.63(+2.10%)
Feb 24, 2004 29.31 30.40 29.22 30.02 2,079,700 +0.72(+2.46%)
Feb 23, 2004 29.65 29.79 29.03 29.30 1,144,600 -0.43(-1.45%)
Feb 20, 2004 29.58 29.93 29.28 29.73 1,930,800 +0.16(+0.54%)
Feb 19, 2004 30.79 31.06 29.57 29.57 2,467,100 -1.22(-3.96%)
Feb 18, 2004 30.07 31.90 29.77 30.79 7,129,900 +2.59(+9.18%)
Feb 17, 2004 28.45 29.05 27.90 28.20 2,095,100 -0.10(-0.35%)
Feb 13, 2004 27.88 28.50 27.45 28.30 2,007,900 +0.62(+2.24%)
Feb 12, 2004 27.57 28.23 27.53 27.68 1,653,200 +0.31(+1.13%)
Feb 11, 2004 27.48 27.58 26.90 27.37 2,518,200 +0.04(+0.15%)
Feb 10, 2004 27.93 28.00 27.30 27.33 990,200 -0.57(-2.04%)
Feb 09, 2004 27.52 28.40 27.43 27.90 1,493,900 +0.50(+1.82%)
Feb 06, 2004 27.35 27.68 27.21 27.40 1,166,300 -0.05(-0.18%)
Feb 05, 2004 27.75 27.93 27.00 27.45 6,306,500 +1.91(+7.48%)
Feb 04, 2004 25.90 26.17 25.53 25.54 1,540,000 -0.65(-2.48%)
Feb 03, 2004 26.49 26.87 26.10 26.19 1,784,100 -0.37(-1.39%)
Feb 02, 2004 26.28 26.78 26.25 26.56 2,146,500 +0.66(+2.55%)
Jan 30, 2004 25.47 26.19 25.18 25.90 1,307,000 +0.36(+1.41%)
Jan 29, 2004 25.35 25.66 24.84 25.54 1,042,000 +0.24(+0.95%)
Jan 28, 2004 26.05 26.13 25.14 25.30 1,108,000 -0.56(-2.17%)
Jan 27, 2004 26.30 26.47 25.80 25.86 1,286,000 -0.46(-1.75%)
Jan 26, 2004 26.09 26.38 25.80 26.32 847,700 +0.23(+0.88%)
Jan 23, 2004 25.80 26.20 25.53 26.09 1,030,400 +0.37(+1.44%)
Jan 22, 2004 25.64 26.09 25.62 25.72 806,000 -0.38(-1.46%)
Jan 21, 2004 25.46 26.27 25.40 26.10 1,472,700 +0.56(+2.19%)
Jan 20, 2004 26.02 26.23 25.50 25.54 1,404,600 -0.21(-0.82%)
Jan 16, 2004 25.88 25.88 25.42 25.75 1,113,500 -0.13(-0.50%)
Jan 15, 2004 25.64 25.96 25.24 25.88 2,277,300 +0.24(+0.94%)
Jan 14, 2004 25.21 26.00 25.10 25.64 1,854,400 +0.05(+0.20%)
Jan 13, 2004 25.30 25.66 25.08 25.59 1,689,100 +0.09(+0.35%)
Jan 12, 2004 25.29 25.50 24.70 25.50 2,126,400 +0.39(+1.55%)
Jan 09, 2004 24.97 25.82 24.68 25.11 3,039,200 +0.71(+2.91%)
Jan 08, 2004 24.00 24.79 23.40 24.40 5,086,700 -0.50(-2.01%)
Jan 07, 2004 24.60 24.99 24.44 24.90 2,314,800 +0.45(+1.84%)
Jan 06, 2004 23.74 24.60 23.71 24.45 2,062,000 +0.81(+3.43%)
Jan 05, 2004 23.50 23.65 23.07 23.64 4,718,500 -0.51(-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.