Abercrombie & Fitch Company (NY: ANF )

15.53 -0.35 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.00 12.00 12.00 0 -0.03(-0.25%)
Dec 29, 2016 12.03 12.24 11.86 12.03 2,198,695 +0.02(+0.17%)
Dec 28, 2016 12.13 12.28 11.85 12.01 2,111,885 +0.01(+0.08%)
Dec 27, 2016 12.09 12.14 11.86 12.00 2,694,687 +0.06(+0.50%)
Dec 23, 2016 11.94 11.94 11.94 0 -0.09(-0.75%)
Dec 22, 2016 12.85 12.90 11.98 12.03 5,056,424 -0.81(-6.31%)
Dec 21, 2016 13.09 13.17 12.80 12.84 2,232,639 -0.29(-2.21%)
Dec 20, 2016 13.11 13.30 13.01 13.13 2,853,931 +0.07(+0.54%)
Dec 19, 2016 13.34 13.52 12.97 13.06 3,374,223 -0.25(-1.88%)
Dec 16, 2016 13.42 13.58 13.19 13.31 4,523,706 -0.06(-0.45%)
Dec 15, 2016 13.93 14.04 13.35 13.37 3,618,236 -0.48(-3.47%)
Dec 14, 2016 14.51 14.66 13.84 13.85 5,006,367 -0.59(-4.09%)
Dec 13, 2016 14.86 14.98 14.44 14.44 3,294,387 -0.29(-1.97%)
Dec 12, 2016 15.46 15.68 14.64 14.73 3,718,416 -1.06(-6.71%)
Dec 09, 2016 15.95 16.18 15.74 15.79 2,345,594 -0.45(-2.77%)
Dec 08, 2016 15.88 16.36 15.77 16.24 3,841,089 +0.48(+3.05%)
Dec 07, 2016 15.33 15.87 15.19 15.76 2,926,358 +0.49(+3.21%)
Dec 06, 2016 14.98 15.31 14.79 15.27 2,906,804 +0.38(+2.55%)
Dec 05, 2016 14.28 14.92 14.28 14.89 3,152,406 +0.69(+4.86%)
Dec 02, 2016 14.21 14.68 14.19 14.20 3,102,129 -0.06(-0.42%)
Dec 01, 2016 14.25 14.54 14.14 14.26 3,027,067 -0.11(-0.77%)
Nov 30, 2016 14.74 14.83 14.25 14.37 3,542,307 -0.72(-4.77%)
Nov 29, 2016 14.88 15.11 14.35 15.09 4,792,009 +0.31(+2.10%)
Nov 28, 2016 15.20 15.35 14.75 14.78 2,818,059 -0.46(-3.02%)
Nov 25, 2016 15.53 15.57 15.17 15.24 1,206,373 -0.15(-0.97%)
Nov 23, 2016 15.39 15.39 15.39 0 -0.10(-0.65%)
Nov 22, 2016 14.87 15.77 14.84 15.49 5,222,611 +0.73(+4.95%)
Nov 21, 2016 14.26 14.98 14.22 14.76 7,461,869 +0.16(+1.10%)
Nov 18, 2016 15.05 15.30 14.19 14.60 17,959,856 -2.33(-13.76%)
Nov 17, 2016 16.29 16.98 16.23 16.93 4,076,881 +0.64(+3.93%)
Nov 16, 2016 15.92 16.52 15.92 16.29 1,777,095 +0.30(+1.88%)
Nov 15, 2016 16.07 16.25 15.60 15.99 3,059,348 -0.70(-4.19%)
Nov 14, 2016 16.04 17.35 16.04 16.69 4,744,454 +0.41(+2.52%)
Nov 11, 2016 15.59 16.36 15.42 16.28 4,255,934 +0.59(+3.76%)
Nov 10, 2016 15.43 16.28 15.43 15.69 5,586,997 +0.64(+4.25%)
Nov 09, 2016 14.27 15.15 14.04 15.05 4,104,873 +0.43(+2.94%)
Nov 08, 2016 14.73 14.86 14.38 14.62 1,748,820 -0.17(-1.15%)
Nov 07, 2016 14.75 14.94 14.72 14.79 1,606,674 +0.26(+1.79%)
Nov 04, 2016 14.59 14.84 14.31 14.53 2,291,339 +0.04(+0.28%)
Nov 03, 2016 14.65 14.76 14.46 14.49 1,406,221 -0.09(-0.62%)
Nov 02, 2016 14.47 14.62 14.22 14.58 2,175,535 +0.10(+0.69%)
Nov 01, 2016 14.52 14.81 14.30 14.48 2,244,788 -0.13(-0.89%)
Oct 31, 2016 14.86 14.88 14.40 14.61 2,539,552 -0.25(-1.68%)
Oct 28, 2016 14.92 15.16 14.71 14.86 2,629,149 -0.22(-1.46%)
Oct 27, 2016 15.38 15.40 15.02 15.08 1,661,035 -0.32(-2.08%)
Oct 26, 2016 15.21 15.53 15.20 15.40 1,484,061 +0.11(+0.72%)
Oct 25, 2016 15.30 15.44 15.17 15.29 1,787,524 -0.23(-1.48%)
Oct 24, 2016 15.82 15.91 15.26 15.52 2,184,739 -0.23(-1.46%)
Oct 21, 2016 15.53 15.84 15.53 15.75 2,357,890 +0.01(+0.06%)
Oct 20, 2016 15.59 15.77 15.46 15.74 1,856,441 +0.29(+1.88%)
Oct 19, 2016 15.46 15.48 15.21 15.45 1,910,254 +0.06(+0.39%)
Oct 18, 2016 15.70 15.72 15.14 15.39 2,532,695 -0.21(-1.35%)
Oct 17, 2016 15.63 16.15 15.50 15.60 3,446,053 -0.13(-0.83%)
Oct 14, 2016 15.98 16.09 15.68 15.73 1,791,326 -0.21(-1.32%)
Oct 13, 2016 16.00 16.10 15.76 15.94 2,182,713 -0.19(-1.18%)
Oct 12, 2016 15.93 16.25 15.85 16.13 1,496,830 +0.18(+1.13%)
Oct 11, 2016 16.20 16.28 15.88 15.95 2,233,694 -0.24(-1.48%)
Oct 10, 2016 16.12 16.48 16.18 16.19 2,232,438 +0.07(+0.43%)
Oct 07, 2016 16.20 16.73 16.11 16.12 3,688,804 +0.15(+0.94%)
Oct 06, 2016 16.18 16.24 15.61 15.97 3,197,204 -0.31(-1.90%)
Oct 05, 2016 15.93 16.43 15.82 16.28 2,695,028 +0.37(+2.33%)
Oct 04, 2016 15.76 16.06 15.67 15.91 2,380,716 +0.19(+1.21%)
Oct 03, 2016 15.89 15.94 15.56 15.72 13,191,538 -0.17(-1.07%)
Sep 30, 2016 15.68 16.04 15.60 15.89 2,339,665 +0.35(+2.25%)
Sep 29, 2016 15.78 15.92 15.51 15.54 2,628,688 -0.36(-2.26%)
Sep 28, 2016 16.06 16.15 15.72 15.90 3,476,162 -0.34(-2.09%)
Sep 27, 2016 16.16 16.34 16.09 16.24 2,941,579 +0.10(+0.62%)
Sep 26, 2016 16.65 16.67 16.13 16.14 3,023,410 -0.58(-3.47%)
Sep 23, 2016 16.90 17.10 16.65 16.72 2,355,780 -0.12(-0.71%)
Sep 22, 2016 16.88 16.91 16.53 16.84 3,218,054 +0.08(+0.48%)
Sep 21, 2016 16.86 16.96 16.39 16.76 3,279,645 -0.09(-0.53%)
Sep 20, 2016 17.34 17.46 16.80 16.85 2,821,601 -0.48(-2.77%)
Sep 19, 2016 17.46 17.52 17.19 17.33 2,505,620 -0.09(-0.52%)
Sep 16, 2016 17.35 17.62 17.26 17.42 2,259,013 -0.20(-1.14%)
Sep 15, 2016 17.42 17.82 17.31 17.62 2,112,613 +0.20(+1.15%)
Sep 14, 2016 17.54 17.60 17.22 17.42 3,652,064 -0.02(-0.11%)
Sep 13, 2016 17.46 17.71 17.25 17.44 2,629,597 -0.15(-0.85%)
Sep 12, 2016 17.31 17.73 17.23 17.59 3,213,160 +0.34(+1.97%)
Sep 09, 2016 17.20 17.27 16.88 17.25 3,586,801 -0.01(-0.06%)
Sep 08, 2016 17.36 17.60 17.18 17.26 3,330,765 -0.02(-0.12%)
Sep 07, 2016 17.24 17.40 17.12 17.28 3,378,252 +0.34(+2.01%)
Sep 06, 2016 17.02 17.21 16.75 16.94 4,017,184 -0.08(-0.47%)
Sep 02, 2016 17.32 17.02 17.02 17.02 3,528,300 -0.30(-1.73%)
Sep 01, 2016 17.66 17.74 17.24 17.32 3,675,394 -0.42(-2.37%)
Aug 31, 2016 18.11 18.30 17.64 17.74 7,222,745 -0.55(-3.01%)
Aug 30, 2016 19.50 19.51 18.06 18.29 23,019,740 -4.66(-20.31%)
Aug 29, 2016 22.62 23.29 22.54 22.95 5,060,992 +0.33(+1.46%)
Aug 26, 2016 22.72 23.29 22.30 22.62 2,961,983 -0.01(-0.04%)
Aug 25, 2016 22.26 22.91 22.23 22.63 1,437,255 +0.33(+1.48%)
Aug 24, 2016 22.40 22.42 21.91 22.30 2,019,108 -0.42(-1.85%)
Aug 23, 2016 22.36 22.80 22.31 22.72 1,714,149 +0.54(+2.43%)
Aug 22, 2016 22.49 22.55 22.05 22.18 1,526,357 -0.37(-1.64%)
Aug 19, 2016 22.31 22.82 22.30 22.55 1,764,238 +0.14(+0.62%)
Aug 18, 2016 22.16 22.43 21.95 22.41 1,564,284 +0.50(+2.28%)
Aug 17, 2016 21.99 22.35 21.74 21.91 1,731,693 -0.19(-0.86%)
Aug 16, 2016 22.40 22.66 22.09 22.10 2,012,863 -0.38(-1.69%)
Aug 15, 2016 22.00 22.55 21.97 22.48 1,406,867 +0.58(+2.65%)
Aug 12, 2016 21.47 21.99 21.28 21.90 2,335,077 +0.41(+1.91%)
Aug 11, 2016 21.50 21.81 20.99 21.49 1,845,807 +0.78(+3.77%)
Aug 10, 2016 20.69 21.03 20.63 20.71 1,153,477 +0.02(+0.10%)
Aug 09, 2016 21.07 21.12 20.59 20.69 1,812,511 -0.65(-3.05%)
Aug 08, 2016 21.03 21.38 20.89 21.34 1,500,358 +0.12(+0.57%)
Aug 05, 2016 20.46 21.40 20.44 21.22 1,731,486 +0.97(+4.79%)
Aug 04, 2016 20.15 20.44 20.15 20.25 951,233 +0.14(+0.70%)
Aug 03, 2016 19.52 20.17 19.14 20.11 1,686,873 +0.29(+1.46%)
Aug 02, 2016 20.65 20.80 19.79 19.82 1,507,625 -0.89(-4.30%)
Aug 01, 2016 20.76 20.77 20.30 20.71 1,446,546 +0.00(+0.00%)
Jul 29, 2016 20.45 20.80 20.26 20.71 1,358,404 +0.26(+1.27%)
Jul 28, 2016 20.68 20.68 20.07 20.45 924,297 -0.24(-1.16%)
Jul 27, 2016 20.87 21.12 20.39 20.69 2,213,969 -0.11(-0.53%)
Jul 26, 2016 20.33 20.88 20.26 20.80 2,154,168 +0.57(+2.82%)
Jul 25, 2016 20.17 20.37 20.13 20.23 1,702,685 +0.11(+0.55%)
Jul 22, 2016 20.09 20.20 19.75 20.12 1,669,553 -0.15(-0.74%)
Jul 21, 2016 19.91 20.40 19.91 20.27 2,089,485 +0.31(+1.55%)
Jul 20, 2016 19.80 19.98 19.70 19.96 1,268,470 +0.22(+1.11%)
Jul 19, 2016 19.87 19.89 19.61 19.74 1,338,859 -0.07(-0.35%)
Jul 18, 2016 19.27 20.17 19.06 19.81 3,058,046 +0.63(+3.28%)
Jul 15, 2016 19.29 19.51 19.14 19.18 1,089,505 -0.03(-0.16%)
Jul 14, 2016 19.30 19.46 19.20 19.21 1,421,268 +0.05(+0.26%)
Jul 13, 2016 19.52 19.61 19.01 19.16 1,153,277 -0.30(-1.54%)
Jul 12, 2016 19.23 19.52 19.20 19.46 1,646,193 +0.33(+1.73%)
Jul 11, 2016 19.13 19.30 18.93 19.13 1,453,779 +0.04(+0.21%)
Jul 08, 2016 18.45 19.15 18.22 19.09 3,252,727 +0.87(+4.77%)
Jul 07, 2016 18.08 18.39 18.05 18.22 2,224,842 +0.13(+0.72%)
Jul 06, 2016 17.54 18.18 17.52 18.09 2,440,113 +0.51(+2.90%)
Jul 05, 2016 17.65 17.98 17.36 17.58 1,688,184 -0.57(-3.14%)
Jul 01, 2016 17.85 18.15 18.15 18.15 1,639,500 +0.34(+1.91%)
Jun 30, 2016 17.53 17.95 17.43 17.81 2,304,264 +0.33(+1.89%)
Jun 29, 2016 17.15 17.60 16.91 17.48 2,184,981 +0.53(+3.13%)
Jun 28, 2016 17.18 17.40 16.84 16.95 3,022,151 +0.15(+0.89%)
Jun 27, 2016 17.50 17.66 16.48 16.80 4,677,095 -0.97(-5.46%)
Jun 24, 2016 18.56 18.68 17.76 17.77 6,070,826 -1.56(-8.07%)
Jun 23, 2016 19.10 19.44 19.09 19.33 3,327,180 +0.33(+1.74%)
Jun 22, 2016 19.09 19.29 18.75 19.00 3,336,798 -0.01(-0.05%)
Jun 21, 2016 19.00 19.21 18.84 19.01 2,898,156 +0.17(+0.90%)
Jun 20, 2016 19.10 19.32 18.70 18.84 3,160,955 -0.14(-0.74%)
Jun 17, 2016 18.65 19.30 18.61 18.98 4,124,606 +0.33(+1.77%)
Jun 16, 2016 19.20 19.31 18.46 18.65 4,597,988 -0.49(-2.56%)
Jun 15, 2016 18.86 19.56 18.85 19.14 4,443,133 +0.52(+2.79%)
Jun 14, 2016 18.92 19.11 18.30 18.62 3,219,377 -0.30(-1.59%)
Jun 13, 2016 18.51 18.98 18.45 18.92 4,606,249 +0.17(+0.91%)
Jun 10, 2016 18.34 19.24 18.24 18.75 4,878,577 +0.11(+0.59%)
Jun 09, 2016 18.98 19.02 18.64 18.64 2,685,038 -0.38(-2.00%)
Jun 08, 2016 19.26 19.30 18.91 19.02 2,661,738 -0.17(-0.89%)
Jun 07, 2016 18.92 19.41 18.66 19.19 3,403,738 +0.16(+0.84%)
Jun 06, 2016 19.47 19.54 19.00 19.03 4,216,002 -0.39(-2.01%)
Jun 03, 2016 19.53 19.69 19.40 19.42 3,781,864 -0.08(-0.41%)
Jun 02, 2016 19.47 19.73 19.32 19.50 4,329,816 -0.02(-0.10%)
Jun 01, 2016 19.69 19.85 19.41 19.52 3,906,346 -0.37(-1.86%)
May 31, 2016 20.19 20.47 19.66 19.89 5,773,833 -0.30(-1.49%)
May 27, 2016 20.80 20.19 20.19 20.19 6,396,200 -0.96(-4.54%)
May 26, 2016 22.40 22.94 20.26 21.15 19,969,200 -3.93(-15.67%)
May 25, 2016 24.40 25.30 24.07 25.08 5,398,218 +0.24(+0.97%)
May 24, 2016 24.93 25.33 24.73 24.84 2,788,182 +0.18(+0.73%)
May 23, 2016 24.48 25.49 24.42 24.66 2,613,622 +0.24(+0.98%)
May 20, 2016 23.64 24.45 23.55 24.42 3,097,705 +0.54(+2.26%)
May 19, 2016 23.53 24.60 23.53 23.88 3,872,054 +0.98(+4.28%)
May 18, 2016 22.92 23.17 22.55 22.90 2,782,412 -0.19(-0.82%)
May 17, 2016 24.16 24.27 22.99 23.09 3,999,141 -1.17(-4.82%)
May 16, 2016 24.07 24.45 23.90 24.26 2,297,118 +0.22(+0.92%)
May 13, 2016 23.90 24.52 23.90 24.04 2,115,995 -0.23(-0.95%)
May 12, 2016 24.04 24.46 23.90 24.27 2,559,260 +0.21(+0.87%)
May 11, 2016 24.64 24.84 24.04 24.06 2,663,082 -1.05(-4.18%)
May 10, 2016 24.60 25.18 24.15 25.11 2,687,704 -0.45(-1.76%)
May 09, 2016 25.11 26.00 25.09 25.56 2,569,013 +0.51(+2.04%)
May 06, 2016 24.80 25.22 24.22 25.05 3,268,347 +0.20(+0.80%)
May 05, 2016 26.00 26.00 24.48 24.85 3,857,562 -1.56(-5.91%)
May 04, 2016 26.44 26.73 26.20 26.41 1,231,792 -0.12(-0.45%)
May 03, 2016 27.06 27.23 26.41 26.53 1,363,341 -0.68(-2.50%)
May 02, 2016 26.85 27.37 26.30 27.21 2,174,859 +0.48(+1.80%)
Apr 29, 2016 27.42 27.42 26.49 26.73 1,625,161 -0.62(-2.27%)
Apr 28, 2016 27.83 27.90 27.29 27.35 1,001,069 -0.63(-2.25%)
Apr 27, 2016 27.99 28.11 27.47 27.98 1,746,328 -0.63(-2.20%)
Apr 26, 2016 28.17 28.73 27.79 28.61 1,280,179 +0.38(+1.35%)
Apr 25, 2016 28.63 28.63 27.80 28.23 1,633,478 -0.64(-2.22%)
Apr 22, 2016 28.77 29.33 28.57 28.87 1,555,943 +0.09(+0.31%)
Apr 21, 2016 29.36 29.66 28.52 28.78 1,393,843 -0.45(-1.54%)
Apr 20, 2016 28.77 29.68 28.71 29.23 2,004,736 +0.41(+1.42%)
Apr 19, 2016 28.67 29.11 28.51 28.82 1,227,220 +0.30(+1.05%)
Apr 18, 2016 28.42 28.80 28.24 28.52 970,062 +0.01(+0.04%)
Apr 15, 2016 28.13 28.58 28.13 28.51 1,271,158 +0.40(+1.42%)
Apr 14, 2016 28.59 28.76 27.96 28.11 1,257,482 -0.58(-2.02%)
Apr 13, 2016 28.53 28.78 28.34 28.69 1,669,982 +0.34(+1.20%)
Apr 12, 2016 28.08 28.65 27.58 28.35 1,952,953 +0.25(+0.89%)
Apr 11, 2016 28.62 28.70 27.86 28.10 2,370,747 -0.50(-1.75%)
Apr 08, 2016 29.26 29.41 28.12 28.60 2,537,598 -1.00(-3.38%)
Apr 07, 2016 30.34 30.65 29.37 29.60 1,383,842 -1.04(-3.39%)
Apr 06, 2016 30.80 30.95 30.08 30.64 1,265,866 -0.15(-0.49%)
Apr 05, 2016 31.70 31.79 30.74 30.79 1,188,230 -1.08(-3.39%)
Apr 04, 2016 31.68 32.37 31.64 31.87 1,772,117 +0.31(+0.98%)
Apr 01, 2016 31.43 31.81 31.13 31.56 1,447,214 +0.02(+0.06%)
Mar 31, 2016 31.77 31.99 31.45 31.54 1,443,980 -0.18(-0.57%)
Mar 30, 2016 31.71 31.84 31.32 31.72 1,333,757 +0.01(+0.03%)
Mar 29, 2016 31.48 31.96 31.31 31.71 1,198,309 +0.13(+0.41%)
Mar 28, 2016 31.26 31.78 31.05 31.58 1,726,413 +0.17(+0.54%)
Mar 24, 2016 30.74 31.41 31.41 31.41 1,519,500 +0.58(+1.88%)
Mar 23, 2016 31.50 31.62 30.63 30.83 1,994,964 -0.84(-2.65%)
Mar 22, 2016 32.05 32.51 31.65 31.67 3,361,922 +0.61(+1.96%)
Mar 21, 2016 31.70 31.93 31.05 31.06 1,772,416 -0.64(-2.02%)
Mar 18, 2016 32.07 32.38 31.57 31.70 2,556,680 -0.15(-0.47%)
Mar 17, 2016 31.59 31.93 31.16 31.85 1,949,451 +0.21(+0.66%)
Mar 16, 2016 31.18 31.94 30.92 31.64 1,813,681 +0.38(+1.22%)
Mar 15, 2016 32.12 32.15 30.81 31.26 2,283,240 -0.97(-3.01%)
Mar 14, 2016 32.24 32.60 32.10 32.23 1,947,187 -0.23(-0.71%)
Mar 11, 2016 32.45 32.48 32.03 32.46 1,510,830 +0.25(+0.78%)
Mar 10, 2016 31.97 32.50 31.86 32.21 1,706,503 +0.36(+1.13%)
Mar 09, 2016 31.70 32.26 31.48 31.85 2,357,729 +0.24(+0.76%)
Mar 08, 2016 31.90 32.55 31.56 31.61 1,811,924 -0.38(-1.19%)
Mar 07, 2016 32.29 32.83 31.59 31.99 3,227,083 -0.29(-0.90%)
Mar 04, 2016 31.17 32.81 30.75 32.28 4,507,835 +1.14(+3.66%)
Mar 03, 2016 30.29 31.34 29.64 31.14 4,693,576 +0.73(+2.40%)
Mar 02, 2016 31.10 31.45 28.41 30.41 12,693,059 +1.07(+3.65%)
Mar 01, 2016 29.19 29.44 28.87 29.34 5,194,021 +0.29(+1.00%)
Feb 29, 2016 28.61 29.50 28.30 29.05 5,303,937 +0.57(+2.00%)
Feb 26, 2016 28.06 28.54 27.48 28.48 3,576,835 +0.28(+0.99%)
Feb 25, 2016 27.78 28.28 27.32 28.20 2,670,003 +0.40(+1.44%)
Feb 24, 2016 27.45 27.88 26.97 27.80 2,472,158 +0.10(+0.36%)
Feb 23, 2016 27.96 28.30 27.54 27.70 2,238,389 -0.08(-0.29%)
Feb 22, 2016 26.71 27.95 26.48 27.78 2,539,739 +1.28(+4.83%)
Feb 19, 2016 26.30 26.52 25.74 26.50 1,674,391 -0.10(-0.38%)
Feb 18, 2016 25.81 26.81 25.62 26.60 2,309,001 +0.75(+2.90%)
Feb 17, 2016 25.59 26.23 25.43 25.85 1,833,766 +0.51(+2.01%)
Feb 16, 2016 25.12 25.54 24.53 25.34 1,514,066 +0.57(+2.30%)
Feb 12, 2016 24.27 24.77 24.77 24.77 1,994,100 +0.69(+2.87%)
Feb 11, 2016 23.48 24.55 23.48 24.08 2,378,483 +0.29(+1.22%)
Feb 10, 2016 24.32 24.46 23.76 23.79 1,711,268 -0.34(-1.41%)
Feb 09, 2016 24.37 24.93 23.45 24.13 2,573,001 -0.50(-2.03%)
Feb 08, 2016 24.11 24.66 23.64 24.63 3,285,179 +0.21(+0.86%)
Feb 05, 2016 25.39 25.76 24.25 24.42 2,839,061 -0.97(-3.82%)
Feb 04, 2016 26.41 26.78 25.21 25.39 2,640,392 -1.32(-4.94%)
Feb 03, 2016 26.60 27.22 25.84 26.71 2,631,817 +0.31(+1.17%)
Feb 02, 2016 26.26 26.84 26.04 26.40 2,869,883 +0.05(+0.19%)
Feb 01, 2016 26.13 26.59 25.74 26.35 2,011,754 +0.11(+0.42%)
Jan 29, 2016 25.68 26.47 25.57 26.24 2,253,733 +0.72(+2.82%)
Jan 28, 2016 26.14 26.27 25.37 25.52 1,884,779 -0.17(-0.66%)
Jan 27, 2016 25.68 26.22 25.39 25.69 1,670,032 -0.02(-0.08%)
Jan 26, 2016 25.18 25.95 25.14 25.71 2,224,610 +0.71(+2.84%)
Jan 25, 2016 25.75 25.83 24.80 25.00 1,988,644 -0.84(-3.25%)
Jan 22, 2016 26.55 26.69 25.46 25.84 1,648,309 -0.31(-1.19%)
Jan 21, 2016 25.57 26.42 25.40 26.15 2,894,920 +0.59(+2.31%)
Jan 20, 2016 24.83 25.86 23.96 25.56 4,198,544 +0.34(+1.35%)
Jan 19, 2016 25.79 26.00 24.68 25.22 2,974,493 -0.33(-1.29%)
Jan 15, 2016 25.40 25.55 25.55 25.55 3,837,300 -0.53(-2.03%)
Jan 14, 2016 25.45 26.34 25.02 26.08 1,877,838 +0.55(+2.15%)
Jan 13, 2016 26.04 26.30 25.29 25.53 2,400,198 -0.51(-1.96%)
Jan 12, 2016 26.27 26.47 25.66 26.04 2,310,678 +0.17(+0.66%)
Jan 11, 2016 25.66 26.04 24.99 25.87 2,969,495 +0.34(+1.33%)
Jan 08, 2016 27.41 27.60 25.44 25.53 5,266,225 -2.08(-7.53%)
Jan 07, 2016 26.61 28.04 26.61 27.61 4,175,766 +0.63(+2.34%)
Jan 06, 2016 27.07 27.50 26.51 26.98 2,299,085 -0.55(-2.00%)
Jan 05, 2016 27.36 27.65 27.01 27.53 3,104,449 +0.17(+0.62%)
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.