Abercrombie & Fitch Company (NY: ANF )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 79.72 81.09 79.15 79.97 675,445 -0.01(-0.01%)
Dec 28, 2007 80.60 81.10 79.52 79.98 778,889 -0.52(-0.65%)
Dec 27, 2007 82.38 82.38 80.46 80.50 1,197,269 -2.04(-2.47%)
Dec 26, 2007 83.42 83.42 81.59 82.54 787,080 -1.31(-1.56%)
Dec 24, 2007 82.89 83.98 82.28 83.85 578,521 +0.96(+1.16%)
Dec 21, 2007 82.86 83.62 82.47 82.89 1,705,335 +0.65(+0.79%)
Dec 20, 2007 82.68 82.68 81.00 82.24 1,002,641 +0.39(+0.48%)
Dec 19, 2007 82.40 82.82 81.18 81.85 946,779 -0.15(-0.18%)
Dec 18, 2007 82.00 82.69 81.24 82.00 1,455,681 +0.75(+0.92%)
Dec 17, 2007 81.14 82.63 80.74 81.25 1,053,566 -0.41(-0.50%)
Dec 14, 2007 81.08 82.72 80.80 81.66 1,432,509 -0.61(-0.74%)
Dec 13, 2007 80.94 82.50 80.78 82.27 1,587,569 +0.77(+0.94%)
Dec 12, 2007 82.97 84.18 80.13 81.50 1,231,251 +0.78(+0.97%)
Dec 11, 2007 84.54 84.54 80.35 80.72 1,939,501 -3.52(-4.18%)
Dec 10, 2007 83.01 84.41 82.32 84.24 1,197,955 +1.63(+1.97%)
Dec 07, 2007 82.31 83.58 81.98 82.61 1,033,418 +0.62(+0.76%)
Dec 06, 2007 81.53 82.52 80.22 81.99 1,510,040 +1.00(+1.23%)
Dec 05, 2007 81.91 82.69 80.67 80.99 1,699,344 -0.33(-0.41%)
Dec 04, 2007 80.16 82.39 79.75 81.32 1,399,404 +0.52(+0.64%)
Dec 03, 2007 81.61 82.50 80.63 80.80 1,536,618 -1.24(-1.51%)
Nov 30, 2007 80.77 82.64 80.72 82.04 1,624,347 +2.06(+2.58%)
Nov 29, 2007 80.44 80.44 78.77 79.98 1,478,893 -0.56(-0.70%)
Nov 28, 2007 76.85 81.28 74.31 80.54 2,291,708 +3.92(+5.12%)
Nov 27, 2007 76.12 77.81 76.12 76.62 1,633,103 +0.56(+0.74%)
Nov 26, 2007 77.05 77.80 75.65 76.06 2,728,970 -0.89(-1.16%)
Nov 23, 2007 75.42 78.06 74.56 76.95 1,722,825 +2.18(+2.92%)
Nov 21, 2007 73.25 75.99 72.84 74.77 4,326,500 +1.98(+2.72%)
Nov 20, 2007 72.50 75.00 72.01 72.79 3,628,575 +0.43(+0.59%)
Nov 19, 2007 74.66 74.88 72.36 72.36 2,519,372 -2.65(-3.53%)
Nov 16, 2007 76.30 76.59 74.49 75.01 2,452,320 -0.89(-1.17%)
Nov 15, 2007 76.44 76.92 75.04 75.90 2,085,100 -1.20(-1.56%)
Nov 14, 2007 79.45 79.99 76.82 77.10 1,745,400 -2.03(-2.57%)
Nov 13, 2007 76.99 79.67 76.99 79.13 2,413,728 +2.93(+3.85%)
Nov 12, 2007 74.32 77.28 74.32 76.20 3,275,173 +1.68(+2.25%)
Nov 09, 2007 73.19 75.43 73.16 74.52 3,175,450 +0.02(+0.03%)
Nov 08, 2007 75.73 75.73 72.04 74.50 4,407,614 +1.88(+2.59%)
Nov 07, 2007 73.56 74.07 71.48 72.62 2,585,102 -1.13(-1.53%)
Nov 06, 2007 71.33 74.00 71.33 73.75 3,796,268 +2.70(+3.80%)
Nov 05, 2007 73.29 73.63 70.64 71.05 3,587,666 -3.26(-4.39%)
Nov 02, 2007 74.50 75.25 73.50 74.31 2,754,500 +0.29(+0.39%)
Nov 01, 2007 77.70 77.70 74.01 74.02 2,533,400 -5.18(-6.54%)
Oct 31, 2007 80.24 80.24 78.34 79.20 1,415,800 -0.34(-0.43%)
Oct 30, 2007 79.07 80.00 78.92 79.54 801,750 -0.05(-0.06%)
Oct 29, 2007 79.29 80.08 78.95 79.59 834,900 +0.50(+0.63%)
Oct 26, 2007 78.59 79.25 77.78 79.09 1,106,300 +1.14(+1.46%)
Oct 25, 2007 77.22 78.86 76.43 77.95 1,685,800 +1.00(+1.30%)
Oct 24, 2007 76.80 77.95 75.29 76.95 1,748,000 -0.23(-0.30%)
Oct 23, 2007 77.99 77.99 75.80 77.18 1,501,300 -0.80(-1.03%)
Oct 22, 2007 76.00 78.52 75.20 77.98 2,338,300 +1.55(+2.03%)
Oct 19, 2007 78.83 79.20 76.06 76.43 2,088,200 -2.76(-3.49%)
Oct 18, 2007 79.53 79.59 78.42 79.19 1,245,800 -0.56(-0.70%)
Oct 17, 2007 81.40 81.67 78.66 79.75 1,363,800 -0.55(-0.68%)
Oct 16, 2007 81.21 82.09 79.45 80.30 1,557,000 -0.96(-1.18%)
Oct 15, 2007 82.48 82.81 80.76 81.26 1,731,000 -1.52(-1.84%)
Oct 12, 2007 83.94 83.94 82.32 82.78 1,255,300 -0.67(-0.80%)
Oct 11, 2007 83.96 85.48 82.93 83.45 2,349,750 -1.06(-1.25%)
Oct 10, 2007 83.46 84.95 82.64 84.51 1,613,200 +1.30(+1.56%)
Oct 09, 2007 84.14 84.21 81.90 83.21 1,617,065 -0.16(-0.19%)
Oct 08, 2007 84.43 84.43 82.26 83.37 1,235,400 -0.86(-1.02%)
Oct 05, 2007 83.90 85.77 82.79 84.23 2,134,000 +1.43(+1.73%)
Oct 04, 2007 85.06 85.06 82.56 82.80 1,705,700 -1.59(-1.88%)
Oct 03, 2007 83.38 85.24 83.28 84.39 2,074,919 +0.07(+0.08%)
Oct 02, 2007 82.29 84.33 82.22 84.32 2,628,000 +2.07(+2.52%)
Oct 01, 2007 80.70 82.44 79.76 82.25 2,051,000 +1.55(+1.92%)
Sep 28, 2007 80.76 81.40 79.85 80.70 2,369,300 +0.20(+0.25%)
Sep 27, 2007 81.10 81.50 80.32 80.50 2,500,100 +0.57(+0.71%)
Sep 26, 2007 78.11 80.96 77.29 79.93 3,029,200 +1.89(+2.42%)
Sep 25, 2007 77.16 78.19 76.28 78.04 2,641,900 -0.23(-0.29%)
Sep 24, 2007 80.31 81.10 78.16 78.27 1,680,300 -1.56(-1.95%)
Sep 21, 2007 79.90 80.53 79.15 79.83 1,904,100 -0.06(-0.08%)
Sep 20, 2007 81.77 82.13 78.80 79.89 2,438,200 -2.46(-2.99%)
Sep 19, 2007 83.78 84.24 81.70 82.35 1,780,900 -0.56(-0.68%)
Sep 18, 2007 78.47 83.45 78.87 82.91 2,294,100 +4.44(+5.66%)
Sep 17, 2007 78.65 79.09 78.15 78.47 851,000 -0.83(-1.05%)
Sep 14, 2007 78.42 79.59 78.05 79.30 738,200 +0.16(+0.20%)
Sep 13, 2007 78.75 79.93 78.10 79.14 1,338,100 +1.19(+1.53%)
Sep 12, 2007 77.49 78.79 77.45 77.95 1,223,400 +0.43(+0.55%)
Sep 11, 2007 75.16 78.18 74.79 77.52 1,945,900 +2.36(+3.14%)
Sep 10, 2007 77.99 77.99 74.27 75.16 1,413,000 -1.59(-2.07%)
Sep 07, 2007 77.43 77.73 76.41 76.75 1,452,400 -1.48(-1.89%)
Sep 06, 2007 77.12 80.40 77.60 78.23 2,240,600 +1.11(+1.44%)
Sep 05, 2007 77.55 77.70 76.34 77.12 1,371,300 -1.18(-1.51%)
Sep 04, 2007 78.79 79.40 78.14 78.30 1,217,500 -0.40(-0.51%)
Aug 31, 2007 79.31 79.97 77.56 78.70 1,501,400 +0.35(+0.45%)
Aug 30, 2007 78.88 79.94 77.45 78.35 1,785,500 -0.71(-0.90%)
Aug 29, 2007 77.37 79.28 77.37 79.06 1,721,500 +2.06(+2.68%)
Aug 28, 2007 78.76 79.33 76.77 77.00 2,247,500 -2.54(-3.19%)
Aug 27, 2007 80.00 80.73 78.65 79.54 1,696,200 -1.21(-1.50%)
Aug 24, 2007 76.60 81.00 76.44 80.75 2,235,800 +3.59(+4.65%)
Aug 23, 2007 77.63 78.99 76.55 77.16 2,368,300 -0.47(-0.61%)
Aug 22, 2007 79.55 79.91 76.21 77.63 3,302,500 -1.75(-2.20%)
Aug 21, 2007 78.10 79.99 77.20 79.38 2,329,600 +1.28(+1.64%)
Aug 20, 2007 76.79 78.98 76.78 78.10 2,613,100 +1.81(+2.37%)
Aug 17, 2007 74.45 76.78 73.48 76.29 3,316,300 +3.58(+4.92%)
Aug 16, 2007 72.62 72.93 70.73 72.71 3,226,500 +0.09(+0.12%)
Aug 15, 2007 73.02 74.66 72.31 72.62 2,079,500 -0.58(-0.79%)
Aug 14, 2007 74.81 75.10 73.02 73.20 2,007,800 -1.86(-2.48%)
Aug 13, 2007 73.11 75.44 73.52 75.06 2,184,100 +1.95(+2.67%)
Aug 10, 2007 73.25 75.00 72.39 73.11 2,746,500 -2.27(-3.01%)
Aug 09, 2007 74.18 76.38 71.89 75.38 3,949,700 +1.20(+1.62%)
Aug 08, 2007 72.99 75.48 71.95 74.18 2,658,000 +1.96(+2.71%)
Aug 07, 2007 70.02 72.80 69.09 72.22 2,853,613 +2.20(+3.14%)
Aug 06, 2007 69.30 70.22 67.91 70.02 2,664,100 +1.09(+1.58%)
Aug 03, 2007 70.17 71.93 68.85 68.93 2,403,000 -3.00(-4.17%)
Aug 02, 2007 70.85 72.07 70.35 71.93 2,075,500 +1.68(+2.39%)
Aug 01, 2007 69.90 71.39 68.97 70.25 3,337,890 +0.35(+0.50%)
Jul 31, 2007 69.45 70.78 69.43 69.90 2,619,000 +0.45(+0.65%)
Jul 30, 2007 68.15 69.74 67.72 69.45 1,799,000 +1.30(+1.91%)
Jul 27, 2007 69.18 70.41 68.15 68.15 2,043,200 -1.03(-1.49%)
Jul 26, 2007 69.91 70.31 68.20 69.18 2,690,373 -1.65(-2.33%)
Jul 25, 2007 71.44 72.71 70.16 70.83 2,503,596 -0.01(-0.01%)
Jul 24, 2007 71.66 72.44 70.43 70.84 2,013,983 -1.08(-1.50%)
Jul 23, 2007 72.50 73.72 71.75 71.92 1,756,700 +0.27(+0.38%)
Jul 20, 2007 73.30 73.30 71.50 71.65 1,438,800 -1.65(-2.25%)
Jul 19, 2007 73.00 73.42 72.36 73.30 904,500 +0.30(+0.41%)
Jul 18, 2007 73.00 73.56 72.60 73.00 1,835,700 -0.25(-0.34%)
Jul 17, 2007 73.40 73.88 72.61 73.25 1,423,100 +0.10(+0.14%)
Jul 16, 2007 74.03 74.75 72.96 73.15 1,578,600 -1.19(-1.60%)
Jul 13, 2007 74.26 74.91 73.57 74.34 1,934,700 -0.74(-0.99%)
Jul 12, 2007 74.70 75.72 73.56 75.08 5,045,438 +5.70(+8.22%)
Jul 11, 2007 70.13 70.25 68.89 69.38 2,463,600 +0.31(+0.45%)
Jul 10, 2007 72.50 72.17 68.79 69.07 4,239,680 -3.97(-5.44%)
Jul 09, 2007 74.60 75.18 73.00 73.04 1,407,300 -1.06(-1.43%)
Jul 06, 2007 73.96 74.42 72.73 74.10 1,100,800 +0.46(+0.62%)
Jul 05, 2007 72.04 73.80 71.55 73.64 1,203,100 +1.61(+2.24%)
Jul 03, 2007 72.64 72.96 71.97 72.03 661,000 -0.34(-0.47%)
Jul 02, 2007 73.32 73.43 72.01 72.37 903,900 -0.61(-0.84%)
Jun 29, 2007 73.72 73.89 72.86 72.98 1,204,400 -0.52(-0.71%)
Jun 28, 2007 71.78 74.36 71.68 73.50 2,445,310 +1.72(+2.40%)
Jun 27, 2007 71.52 72.24 71.31 71.78 2,009,100 +0.26(+0.36%)
Jun 26, 2007 72.78 73.12 71.22 71.52 2,294,400 -1.25(-1.72%)
Jun 25, 2007 73.70 73.79 72.54 72.77 2,100,663 -0.94(-1.28%)
Jun 22, 2007 75.00 75.57 73.63 73.71 3,165,300 -2.87(-3.75%)
Jun 21, 2007 77.18 77.18 76.15 76.58 1,788,748 -0.61(-0.79%)
Jun 20, 2007 78.22 78.36 77.05 77.19 1,318,700 -0.62(-0.80%)
Jun 19, 2007 77.56 77.91 76.75 77.81 1,004,800 +0.25(+0.32%)
Jun 18, 2007 78.01 78.42 77.41 77.56 1,656,600 -0.20(-0.26%)
Jun 15, 2007 78.95 78.95 77.66 77.76 1,362,500 +0.01(+0.01%)
Jun 14, 2007 78.01 78.31 77.19 77.75 1,075,800 -0.47(-0.60%)
Jun 13, 2007 78.00 78.30 77.29 78.22 1,298,200 +0.69(+0.89%)
Jun 12, 2007 77.35 78.33 77.15 77.53 1,338,400 +0.18(+0.23%)
Jun 11, 2007 78.10 78.45 76.85 77.35 1,448,300 -1.00(-1.28%)
Jun 08, 2007 78.06 78.80 77.63 78.35 1,613,200 +0.29(+0.37%)
Jun 07, 2007 79.00 80.89 77.98 78.06 3,462,300 -1.58(-1.98%)
Jun 06, 2007 81.01 80.01 78.38 79.64 1,849,407 -0.47(-0.59%)
Jun 05, 2007 81.80 81.72 79.82 80.11 2,084,945 -1.61(-1.97%)
Jun 04, 2007 81.25 81.87 80.35 81.72 1,655,521 +0.46(+0.57%)
Jun 01, 2007 83.00 83.00 81.08 81.26 1,627,300 -1.39(-1.68%)
May 31, 2007 81.76 82.73 81.63 82.65 1,131,602 +1.03(+1.26%)
May 30, 2007 80.29 81.95 80.17 81.62 1,430,300 +1.21(+1.50%)
May 29, 2007 81.57 81.94 80.02 80.41 1,786,900 -1.05(-1.29%)
May 25, 2007 82.25 82.99 81.36 81.46 1,724,226 -1.15(-1.39%)
May 24, 2007 82.51 84.16 82.10 82.61 3,903,595 +1.81(+2.24%)
May 23, 2007 81.01 81.85 80.38 80.80 2,166,499 -0.19(-0.23%)
May 22, 2007 81.16 81.80 80.70 80.99 1,079,200 -0.34(-0.42%)
May 21, 2007 80.89 81.53 80.65 81.33 2,200,200 +0.78(+0.97%)
May 18, 2007 80.35 80.72 80.01 80.55 1,493,600 +0.61(+0.76%)
May 17, 2007 79.87 80.37 79.28 79.94 1,408,900 +0.07(+0.09%)
May 16, 2007 79.48 80.23 79.05 79.87 1,610,200 +0.39(+0.49%)
May 15, 2007 79.77 80.67 79.25 79.48 1,642,100 -0.32(-0.40%)
May 14, 2007 80.08 80.37 79.42 79.80 1,428,500 -0.28(-0.35%)
May 11, 2007 81.37 81.65 79.93 80.08 1,968,677 -1.18(-1.45%)
May 10, 2007 80.75 83.48 80.00 81.26 3,294,230 +0.03(+0.04%)
May 09, 2007 79.70 81.96 79.70 81.23 1,983,653 +1.14(+1.42%)
May 08, 2007 80.70 81.10 79.60 80.09 1,423,700 -0.96(-1.18%)
May 07, 2007 80.21 82.04 80.21 81.05 1,674,800 +0.93(+1.16%)
May 04, 2007 81.02 81.23 79.14 80.12 1,809,800 -0.80(-0.99%)
May 03, 2007 81.31 81.72 80.16 80.92 1,073,725 -0.38(-0.47%)
May 02, 2007 81.26 82.09 81.20 81.30 1,122,600 +0.31(+0.38%)
May 01, 2007 81.44 81.66 79.61 80.99 2,010,500 -0.67(-0.82%)
Apr 30, 2007 83.54 83.78 81.48 81.66 1,836,141 -1.73(-2.07%)
Apr 27, 2007 83.99 84.28 83.06 83.39 1,527,000 -0.97(-1.15%)
Apr 26, 2007 83.08 84.92 82.59 84.36 1,754,094 +1.46(+1.76%)
Apr 25, 2007 83.08 83.25 82.24 82.90 768,589 +0.37(+0.45%)
Apr 24, 2007 82.65 82.69 81.33 82.53 1,350,479 -0.35(-0.42%)
Apr 23, 2007 83.68 83.74 82.58 82.88 1,295,200 -0.63(-0.75%)
Apr 20, 2007 82.00 83.54 81.72 83.51 1,845,229 +2.43(+3.00%)
Apr 19, 2007 80.70 81.61 80.07 81.08 1,020,900 +0.17(+0.21%)
Apr 18, 2007 81.29 81.29 80.01 80.91 2,032,899 -0.38(-0.47%)
Apr 17, 2007 82.10 82.10 80.84 81.29 1,642,300 -0.29(-0.36%)
Apr 16, 2007 81.80 82.73 81.13 81.58 2,009,698 -0.23(-0.28%)
Apr 13, 2007 81.40 82.34 81.02 81.81 2,603,100 +0.16(+0.20%)
Apr 12, 2007 79.60 82.18 78.45 81.65 5,634,335 +3.97(+5.11%)
Apr 11, 2007 77.95 78.28 76.91 77.68 1,917,855 +0.17(+0.22%)
Apr 10, 2007 76.55 77.73 75.90 77.51 1,289,400 +1.02(+1.33%)
Apr 09, 2007 77.43 77.71 76.00 76.49 1,380,486 -0.74(-0.96%)
Apr 05, 2007 77.40 77.57 76.61 77.23 1,559,800 -0.21(-0.27%)
Apr 04, 2007 78.38 78.45 76.70 77.44 2,111,000 -0.93(-1.19%)
Apr 03, 2007 77.66 78.60 77.16 78.37 1,337,500 +1.23(+1.59%)
Apr 02, 2007 75.87 77.70 75.76 77.14 2,757,700 +1.46(+1.93%)
Mar 30, 2007 76.05 77.06 75.54 75.68 1,927,400 -0.33(-0.43%)
Mar 29, 2007 76.32 77.01 75.41 76.01 2,817,750 -0.18(-0.24%)
Mar 28, 2007 77.00 77.00 75.31 76.19 11,630,900 +0.27(+0.36%)
Mar 27, 2007 77.16 77.17 75.21 75.92 1,559,000 -1.29(-1.67%)
Mar 26, 2007 77.53 78.00 76.32 77.21 1,013,400 -0.25(-0.32%)
Mar 23, 2007 76.10 77.80 76.10 77.46 1,490,000 +1.46(+1.92%)
Mar 22, 2007 75.73 76.91 75.31 76.00 1,050,600 -0.56(-0.73%)
Mar 21, 2007 75.77 76.99 75.16 76.56 1,041,500 +0.68(+0.90%)
Mar 20, 2007 74.41 76.13 74.01 75.88 1,260,100 +1.47(+1.98%)
Mar 19, 2007 74.11 75.10 73.95 74.41 780,500 +0.79(+1.07%)
Mar 16, 2007 73.13 73.87 72.34 73.62 1,456,900 +0.49(+0.67%)
Mar 15, 2007 73.65 74.60 72.94 73.13 1,537,433 -0.74(-1.00%)
Mar 14, 2007 74.05 74.25 71.75 73.87 2,035,300 +0.00(+0.00%)
Mar 13, 2007 75.84 75.49 73.83 73.87 1,887,300 -1.97(-2.60%)
Mar 12, 2007 75.72 76.37 75.15 75.84 1,064,900 +0.68(+0.90%)
Mar 09, 2007 74.83 75.74 74.45 75.16 1,063,100 +0.43(+0.58%)
Mar 08, 2007 74.23 76.30 74.23 74.73 2,298,300 +0.04(+0.05%)
Mar 07, 2007 74.43 75.08 73.75 74.69 1,359,700 +0.20(+0.27%)
Mar 06, 2007 74.55 75.11 73.75 74.49 1,778,500 +1.07(+1.46%)
Mar 05, 2007 74.54 75.07 73.37 73.42 1,622,601 -1.52(-2.03%)
Mar 02, 2007 76.33 77.69 74.79 74.94 2,641,300 -2.96(-3.80%)
Mar 01, 2007 77.00 78.41 75.53 77.90 1,875,121 -0.20(-0.26%)
Feb 28, 2007 77.00 78.38 76.36 78.10 1,909,900 +1.48(+1.93%)
Feb 27, 2007 77.93 78.97 76.62 76.62 2,588,700 -2.35(-2.98%)
Feb 26, 2007 79.65 79.86 78.56 78.97 1,582,389 -0.79(-0.99%)
Feb 23, 2007 80.00 80.00 79.14 79.76 2,003,800 -0.44(-0.55%)
Feb 22, 2007 81.31 81.35 79.31 80.20 3,593,600 -1.80(-2.20%)
Feb 21, 2007 82.64 82.94 81.44 82.00 2,389,200 -0.64(-0.77%)
Feb 20, 2007 82.00 82.90 81.75 82.64 1,689,950 -0.03(-0.04%)
Feb 16, 2007 82.35 82.74 81.63 82.67 930,300 +0.26(+0.32%)
Feb 15, 2007 82.28 82.79 81.93 82.41 943,600 +0.14(+0.17%)
Feb 14, 2007 81.52 82.51 81.06 82.27 1,005,856 +0.77(+0.94%)
Feb 13, 2007 80.11 81.57 80.11 81.50 1,020,218 +1.24(+1.54%)
Feb 12, 2007 81.30 81.67 80.10 80.26 2,205,550 -0.93(-1.15%)
Feb 09, 2007 83.22 83.22 80.69 81.19 1,978,200 -2.03(-2.44%)
Feb 08, 2007 79.00 83.82 78.62 83.22 4,263,000 +2.98(+3.71%)
Feb 07, 2007 80.67 81.59 79.92 80.24 2,092,800 -0.13(-0.16%)
Feb 06, 2007 80.07 80.61 79.80 80.37 1,207,100 +0.00(+0.00%)
Feb 05, 2007 80.79 81.35 80.00 80.37 1,220,300 -0.40(-0.50%)
Feb 02, 2007 81.51 81.70 80.08 80.77 1,663,750 -0.74(-0.91%)
Feb 01, 2007 79.62 81.64 79.62 81.51 2,435,800 +1.97(+2.48%)
Jan 31, 2007 77.85 79.78 77.57 79.54 1,212,700 +1.53(+1.96%)
Jan 30, 2007 78.05 79.36 77.59 78.01 1,345,900 +0.11(+0.14%)
Jan 29, 2007 78.99 79.59 77.75 77.90 1,709,400 -1.02(-1.29%)
Jan 26, 2007 79.40 79.50 78.18 78.92 1,323,600 -0.64(-0.80%)
Jan 25, 2007 80.89 81.48 79.19 79.56 1,882,400 -0.10(-0.13%)
Jan 24, 2007 79.13 80.14 78.84 79.66 914,700 +0.21(+0.26%)
Jan 23, 2007 79.65 80.25 79.05 79.45 1,411,400 -0.18(-0.23%)
Jan 22, 2007 79.65 79.90 78.66 79.63 1,761,000 -0.27(-0.34%)
Jan 19, 2007 79.90 80.13 79.18 79.90 2,062,900 +0.42(+0.53%)
Jan 18, 2007 80.00 80.46 78.11 79.48 2,555,600 +1.47(+1.88%)
Jan 17, 2007 78.88 79.10 77.84 78.01 1,352,900 -0.66(-0.84%)
Jan 16, 2007 79.30 79.39 78.08 78.67 1,918,300 +0.52(+0.67%)
Jan 12, 2007 77.30 78.30 76.91 78.15 1,475,300 +0.97(+1.26%)
Jan 11, 2007 76.18 77.60 76.08 77.18 1,383,300 +0.99(+1.30%)
Jan 10, 2007 74.70 76.37 74.67 76.19 1,246,600 +1.04(+1.38%)
Jan 09, 2007 73.96 75.53 73.96 75.15 1,492,000 +1.19(+1.61%)
Jan 08, 2007 73.76 74.63 73.26 73.96 1,444,100 -0.05(-0.07%)
Jan 05, 2007 73.50 75.38 73.40 74.01 3,590,500 +0.88(+1.20%)
Jan 04, 2007 71.32 74.18 71.25 73.13 3,568,800 +2.07(+2.91%)
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.