Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 47.32 47.50 46.36 46.76 3,214,330 +0.86(+1.86%)
Aug 30, 2006 45.65 46.20 45.29 45.91 1,954,515 +0.25(+0.56%)
Aug 29, 2006 44.88 45.66 44.50 45.65 2,372,107 +0.59(+1.32%)
Aug 28, 2006 44.48 45.33 44.48 45.06 1,835,005 +0.58(+1.30%)
Aug 25, 2006 44.03 44.78 43.84 44.48 1,881,650 +0.17(+0.39%)
Aug 24, 2006 45.01 45.01 43.88 44.30 2,696,687 -0.64(-1.42%)
Aug 23, 2006 45.18 45.36 44.58 44.94 1,442,943 -0.13(-0.29%)
Aug 22, 2006 45.36 45.56 44.72 45.07 2,516,181 -0.59(-1.29%)
Aug 21, 2006 45.74 45.91 45.22 45.66 1,959,345 -0.55(-1.19%)
Aug 18, 2006 46.81 46.81 45.84 46.21 2,777,280 -0.12(-0.25%)
Aug 17, 2006 45.65 46.98 45.46 46.33 6,762,211 +0.38(+0.84%)
Aug 16, 2006 43.48 45.94 43.01 45.94 19,687,156 +5.71(+14.19%)
Aug 15, 2006 40.22 40.40 38.95 40.23 6,456,124 +0.69(+1.74%)
Aug 14, 2006 40.36 40.51 38.99 39.54 4,998,828 -0.65(-1.62%)
Aug 11, 2006 40.63 40.82 40.19 40.20 2,145,371 -0.29(-0.72%)
Aug 10, 2006 39.89 40.63 39.53 40.49 2,241,972 +0.53(+1.32%)
Aug 09, 2006 40.22 40.74 39.85 39.96 1,774,837 +0.00(+0.00%)
Aug 08, 2006 40.94 41.10 39.53 39.96 3,233,513 -0.96(-2.36%)
Aug 07, 2006 40.14 41.04 39.87 40.92 2,126,327 +0.78(+1.93%)
Aug 04, 2006 40.72 41.20 39.85 40.14 2,636,794 -0.35(-0.86%)
Aug 03, 2006 38.55 41.01 38.45 40.49 5,856,369 +2.37(+6.22%)
Aug 02, 2006 37.81 38.25 37.59 38.12 2,350,855 +0.31(+0.82%)
Aug 01, 2006 38.01 38.02 37.51 37.81 3,501,650 -0.57(-1.47%)
Jul 31, 2006 38.23 38.73 38.01 38.38 2,578,420 +0.24(+0.63%)
Jul 28, 2006 37.03 38.14 37.03 38.14 1,537,612 +1.21(+3.28%)
Jul 27, 2006 37.14 37.57 36.63 36.93 3,661,041 -0.88(-2.34%)
Jul 26, 2006 38.31 38.31 37.64 37.81 1,210,135 -0.50(-1.31%)
Jul 25, 2006 38.62 39.12 38.11 38.31 1,608,131 -0.20(-0.53%)
Jul 24, 2006 37.83 38.92 37.85 38.51 2,062,708 +0.69(+1.82%)
Jul 21, 2006 37.47 38.00 36.83 37.83 2,488,305 +0.36(+0.95%)
Jul 20, 2006 38.45 38.62 37.45 37.47 2,119,565 -0.97(-2.53%)
Jul 19, 2006 36.88 38.83 36.88 38.44 3,258,767 +1.52(+4.12%)
Jul 18, 2006 38.33 38.55 36.22 36.92 5,883,694 -1.86(-4.78%)
Jul 17, 2006 38.41 39.01 38.40 38.77 1,690,242 +0.15(+0.39%)
Jul 14, 2006 39.41 39.60 38.35 38.62 1,840,388 -0.78(-1.99%)
Jul 13, 2006 39.12 40.08 38.49 39.41 2,480,991 -0.02(-0.06%)
Jul 12, 2006 40.25 40.27 39.30 39.43 1,670,784 -0.88(-2.18%)
Jul 11, 2006 39.89 40.41 39.52 40.30 1,391,331 +0.35(+0.87%)
Jul 10, 2006 39.96 40.34 39.77 39.96 1,362,212 +0.02(+0.05%)
Jul 07, 2006 40.09 41.02 39.64 39.93 3,246,347 -0.54(-1.34%)
Jul 06, 2006 38.00 40.53 37.43 40.48 8,485,574 +1.44(+3.69%)
Jul 05, 2006 39.79 39.83 38.75 39.04 2,488,581 -0.75(-1.88%)
Jul 03, 2006 40.20 40.33 39.41 39.78 797,786 -0.38(-0.96%)
Jun 30, 2006 40.01 40.43 39.79 40.17 2,208,990 +0.37(+0.93%)
Jun 29, 2006 40.11 40.30 38.88 39.80 4,156,329 -0.21(-0.53%)
Jun 28, 2006 41.27 41.41 39.83 40.01 2,588,770 -1.07(-2.61%)
Jun 27, 2006 41.77 41.98 40.96 41.08 955,246 -0.69(-1.65%)
Jun 26, 2006 41.29 42.01 41.29 41.77 947,656 +0.48(+1.16%)
Jun 23, 2006 41.49 41.56 41.13 41.29 1,638,491 -0.31(-0.75%)
Jun 22, 2006 40.83 41.70 40.67 41.60 1,487,380 +0.59(+1.45%)
Jun 21, 2006 40.21 41.38 40.02 41.01 2,135,573 +0.64(+1.60%)
Jun 20, 2006 41.30 41.49 40.24 40.36 2,851,939 -0.99(-2.38%)
Jun 19, 2006 41.70 41.97 41.21 41.35 1,619,585 -0.06(-0.14%)
Jun 16, 2006 41.48 41.60 41.06 41.41 1,987,773 -0.07(-0.16%)
Jun 15, 2006 40.54 41.64 40.35 41.47 1,530,436 +1.22(+3.02%)
Jun 14, 2006 39.82 40.67 39.81 40.25 1,783,945 +0.33(+0.83%)
Jun 13, 2006 40.34 40.97 39.89 39.92 2,113,493 -0.57(-1.40%)
Jun 12, 2006 40.96 41.19 40.27 40.49 1,727,088 -0.48(-1.17%)
Jun 09, 2006 41.30 41.80 40.96 40.96 1,707,354 -0.38(-0.93%)
Jun 08, 2006 41.54 41.54 40.28 41.35 3,360,336 -0.22(-0.52%)
Jun 07, 2006 41.22 42.39 40.73 41.56 2,215,476 +0.29(+0.70%)
Jun 06, 2006 41.50 41.84 40.51 41.27 2,921,077 -0.22(-0.54%)
Jun 05, 2006 41.85 42.32 41.35 41.50 1,561,211 -0.54(-1.28%)
Jun 02, 2006 42.01 42.17 41.61 42.04 2,356,513 +0.56(+1.35%)
Jun 01, 2006 41.99 42.09 40.59 41.48 5,935,858 -0.44(-1.05%)
May 31, 2006 42.13 42.97 41.76 41.92 2,964,824 -0.21(-0.50%)
May 30, 2006 43.26 43.26 41.90 42.13 2,220,306 -1.30(-2.99%)
May 26, 2006 42.90 43.71 42.51 43.43 2,408,678 +0.90(+2.11%)
May 25, 2006 42.90 43.04 42.43 42.53 3,096,339 +0.06(+0.14%)
May 24, 2006 43.26 43.51 42.21 42.47 3,843,341 -1.06(-2.43%)
May 23, 2006 44.20 44.67 43.40 43.53 3,500,960 -0.40(-0.91%)
May 22, 2006 44.46 44.51 42.40 43.93 4,070,630 -1.02(-2.27%)
May 19, 2006 45.33 45.42 44.42 44.95 2,829,996 +0.59(+1.34%)
May 18, 2006 44.64 45.04 43.70 44.35 3,286,505 +0.14(+0.33%)
May 17, 2006 43.28 44.85 42.93 44.21 9,908,922 +0.55(+1.26%)
May 16, 2006 44.46 44.92 43.12 43.66 3,692,644 -0.82(-1.84%)
May 15, 2006 44.42 45.09 43.80 44.48 2,006,265 -0.04(-0.08%)
May 12, 2006 45.10 45.27 44.37 44.51 1,654,776 -0.79(-1.74%)
May 11, 2006 46.43 46.56 45.25 45.30 2,430,896 -1.54(-3.29%)
May 10, 2006 46.49 47.17 46.45 46.85 1,568,249 +0.17(+0.37%)
May 09, 2006 46.81 46.96 46.43 46.67 2,192,015 -0.43(-0.91%)
May 08, 2006 45.98 47.24 45.98 47.10 2,571,658 +1.19(+2.59%)
May 05, 2006 46.38 47.07 45.74 45.91 3,169,066 +0.07(+0.16%)
May 04, 2006 45.43 46.12 44.54 45.84 8,205,017 +2.12(+4.84%)
May 03, 2006 43.91 44.51 43.41 43.72 2,372,245 -0.67(-1.52%)
May 02, 2006 44.22 44.78 44.12 44.40 3,289,403 +0.25(+0.57%)
May 01, 2006 44.35 45.02 43.83 44.14 4,139,217 +0.14(+0.31%)
Apr 28, 2006 43.74 44.27 43.66 44.01 1,719,360 +0.27(+0.61%)
Apr 27, 2006 43.91 44.49 43.41 43.74 2,557,167 -0.12(-0.26%)
Apr 26, 2006 43.11 43.91 43.10 43.85 2,858,977 +0.83(+1.92%)
Apr 25, 2006 42.61 43.22 42.57 43.03 2,709,797 +0.57(+1.33%)
Apr 24, 2006 42.21 42.59 41.90 42.46 1,537,474 +0.12(+0.29%)
Apr 21, 2006 43.06 43.19 42.06 42.34 3,330,528 -0.49(-1.15%)
Apr 20, 2006 42.54 43.25 42.21 42.83 2,649,076 +0.32(+0.75%)
Apr 19, 2006 43.30 43.30 42.38 42.51 2,883,265 +0.18(+0.43%)
Apr 18, 2006 42.03 42.58 41.91 42.33 2,731,325 +0.61(+1.46%)
Apr 17, 2006 43.08 43.14 41.54 41.72 3,822,917 -0.26(-0.62%)
Apr 13, 2006 41.27 42.20 41.09 41.99 3,896,196 +0.72(+1.74%)
Apr 12, 2006 41.16 41.27 40.73 41.27 1,701,006 +0.29(+0.71%)
Apr 11, 2006 41.56 41.79 40.71 40.98 2,460,842 -0.80(-1.91%)
Apr 10, 2006 42.25 42.50 41.17 41.77 3,555,056 +0.88(+2.14%)
Apr 07, 2006 41.80 42.06 40.61 40.90 3,550,916 -0.90(-2.15%)
Apr 06, 2006 40.22 42.27 40.22 41.80 5,923,162 +0.67(+1.62%)
Apr 05, 2006 40.29 41.16 40.25 41.13 3,086,403 +0.79(+1.96%)
Apr 04, 2006 40.47 41.01 40.07 40.34 2,930,323 -0.65(-1.59%)
Apr 03, 2006 42.17 42.18 40.76 40.99 2,880,505 -1.25(-2.97%)
Mar 31, 2006 42.39 42.93 42.06 42.25 2,163,173 +0.24(+0.57%)
Mar 30, 2006 41.12 42.28 41.11 42.01 3,105,723 +0.88(+2.15%)
Mar 29, 2006 39.83 41.27 39.72 41.12 3,077,985 +1.14(+2.85%)
Mar 28, 2006 39.96 40.41 39.49 39.99 3,042,243 -0.12(-0.29%)
Mar 27, 2006 40.73 41.02 40.07 40.10 2,283,786 -0.45(-1.11%)
Mar 24, 2006 40.07 40.61 39.93 40.55 2,600,086 +0.16(+0.39%)
Mar 23, 2006 40.76 41.07 40.29 40.39 2,651,422 -0.28(-0.68%)
Mar 22, 2006 40.94 41.25 40.60 40.67 1,826,863 -0.37(-0.90%)
Mar 21, 2006 41.17 41.41 40.17 41.04 2,690,477 -0.08(-0.19%)
Mar 20, 2006 41.54 41.76 41.04 41.12 2,856,493 -0.48(-1.15%)
Mar 17, 2006 41.64 41.88 41.01 41.59 2,549,025 +0.17(+0.40%)
Mar 16, 2006 41.30 41.91 41.04 41.43 3,476,119 +0.20(+0.47%)
Mar 15, 2006 41.56 41.89 40.94 41.23 3,901,992 -0.43(-1.04%)
Mar 14, 2006 41.02 41.91 40.66 41.67 2,869,465 +0.64(+1.57%)
Mar 13, 2006 41.38 41.70 40.92 41.02 2,666,741 -0.36(-0.88%)
Mar 10, 2006 41.33 41.88 41.18 41.38 2,273,712 +0.06(+0.14%)
Mar 09, 2006 41.67 41.88 41.08 41.33 2,056,774 -0.34(-0.82%)
Mar 08, 2006 41.01 42.00 40.67 41.67 3,436,927 +0.35(+0.84%)
Mar 07, 2006 41.52 41.92 40.93 41.32 3,533,666 -0.09(-0.21%)
Mar 06, 2006 42.83 43.12 40.65 41.41 8,037,759 -1.86(-4.29%)
Mar 03, 2006 44.24 44.85 43.14 43.26 6,077,724 -0.98(-2.21%)
Mar 02, 2006 45.03 45.12 42.86 44.24 20,648,198 -4.49(-9.22%)
Mar 01, 2006 49.35 50.33 48.35 48.73 6,311,912 -0.05(-0.10%)
Feb 28, 2006 48.79 49.55 48.49 48.78 3,070,533 -0.01(-0.01%)
Feb 27, 2006 48.26 49.34 48.12 48.79 3,059,217 +1.75(+3.71%)
Feb 24, 2006 47.60 47.60 46.64 47.04 1,781,047 -0.87(-1.81%)
Feb 23, 2006 47.36 48.46 47.27 47.91 1,569,215 +0.22(+0.47%)
Feb 22, 2006 46.92 47.83 46.74 47.69 1,832,521 +0.91(+1.94%)
Feb 21, 2006 47.17 47.78 45.84 46.78 2,732,567 -0.50(-1.06%)
Feb 17, 2006 48.04 48.04 47.04 47.28 1,892,000 -0.54(-1.12%)
Feb 16, 2006 48.83 48.83 47.36 47.82 3,235,031 -0.97(-1.99%)
Feb 15, 2006 49.20 49.48 47.66 48.79 5,960,146 -1.05(-2.11%)
Feb 14, 2006 49.56 50.03 48.75 49.84 3,117,867 +0.40(+0.81%)
Feb 13, 2006 49.83 50.22 49.01 49.44 2,217,132 -0.38(-0.77%)
Feb 10, 2006 50.34 50.52 49.56 49.83 2,770,242 -0.51(-1.02%)
Feb 09, 2006 49.93 50.66 49.89 50.34 1,398,507 +0.30(+0.61%)
Feb 08, 2006 49.49 50.11 48.70 50.04 1,462,401 +0.41(+0.83%)
Feb 07, 2006 50.72 50.87 49.37 49.62 1,811,269 -0.84(-1.67%)
Feb 06, 2006 50.80 50.83 49.75 50.46 1,916,288 -0.62(-1.22%)
Feb 03, 2006 50.25 51.41 50.04 51.09 4,924,859 +0.89(+1.78%)
Feb 02, 2006 50.00 50.29 48.56 50.20 6,041,981 +1.96(+4.06%)
Feb 01, 2006 47.90 48.40 47.63 48.24 3,676,084 +0.13(+0.27%)
Jan 31, 2006 46.88 48.54 46.81 48.11 5,541,588 +1.99(+4.32%)
Jan 30, 2006 46.67 47.12 45.94 46.12 2,170,073 -0.30(-0.66%)
Jan 27, 2006 46.56 47.21 46.36 46.42 2,610,574 -0.42(-0.90%)
Jan 26, 2006 47.64 47.64 46.64 46.84 2,038,696 -0.17(-0.37%)
Jan 25, 2006 46.39 47.22 46.27 47.01 3,204,670 +1.01(+2.19%)
Jan 24, 2006 45.06 46.05 45.06 46.01 2,063,674 +1.30(+2.90%)
Jan 23, 2006 44.22 45.19 44.20 44.71 1,991,085 +0.45(+1.02%)
Jan 20, 2006 45.07 45.28 44.07 44.26 2,947,298 -0.45(-1.00%)
Jan 19, 2006 45.72 45.85 44.42 44.71 2,789,424 -0.91(-2.00%)
Jan 18, 2006 45.11 46.36 45.11 45.62 2,379,835 +0.01(+0.03%)
Jan 17, 2006 45.80 45.88 45.04 45.61 2,380,249 -0.59(-1.29%)
Jan 13, 2006 47.10 47.25 45.72 46.20 3,929,454 -1.72(-3.58%)
Jan 12, 2006 48.55 48.83 47.83 47.92 2,777,832 -0.99(-2.03%)
Jan 11, 2006 48.48 49.46 48.23 48.91 2,349,475 +0.39(+0.81%)
Jan 10, 2006 47.64 48.59 47.60 48.52 1,937,403 +0.22(+0.45%)
Jan 09, 2006 48.08 48.48 47.60 48.30 1,963,347 +0.20(+0.42%)
Jan 06, 2006 47.39 48.40 46.88 48.10 3,775,031 +0.26(+0.55%)
Jan 05, 2006 49.14 49.24 46.74 47.84 8,070,603 +0.74(+1.57%)
Jan 04, 2006 48.01 48.40 46.23 47.10 4,307,302 -0.52(-1.10%)
Jan 03, 2006 47.83 48.28 47.12 47.62 4,430,676 +0.39(+0.83%)
Dec 30, 2005 47.28 47.83 47.03 47.23 1,279,963 -0.12(-0.26%)
Dec 29, 2005 47.25 47.98 47.10 47.35 1,732,470 -0.14(-0.29%)
Dec 28, 2005 47.47 48.01 46.98 47.49 1,913,942 -0.06(-0.12%)
Dec 27, 2005 47.74 48.26 47.39 47.55 3,111,105 +0.46(+0.98%)
Dec 23, 2005 46.70 47.33 46.30 47.09 2,404,676 +0.43(+0.93%)
Dec 22, 2005 46.36 46.73 45.52 46.65 2,658,322 +0.45(+0.97%)
Dec 21, 2005 46.34 46.51 45.85 46.20 2,491,755 +0.21(+0.46%)
Dec 20, 2005 45.63 46.55 45.01 45.99 2,247,492 +0.33(+0.73%)
Dec 19, 2005 46.27 46.51 45.54 45.66 2,202,504 -0.24(-0.52%)
Dec 16, 2005 46.44 46.74 45.58 45.90 1,871,162 -0.36(-0.78%)
Dec 15, 2005 46.51 46.51 45.88 46.26 1,954,653 -0.06(-0.13%)
Dec 14, 2005 45.45 46.38 45.44 46.32 2,201,952 +0.87(+1.91%)
Dec 13, 2005 45.07 45.61 44.54 45.45 2,362,723 +0.01(+0.03%)
Dec 12, 2005 46.30 46.77 45.03 45.43 2,393,360 -0.72(-1.55%)
Dec 09, 2005 45.94 46.28 45.38 46.15 1,925,258 +0.28(+0.60%)
Dec 08, 2005 45.11 45.95 44.91 45.88 2,026,000 +0.59(+1.30%)
Dec 07, 2005 44.75 45.71 44.75 45.29 2,279,094 +0.65(+1.44%)
Dec 06, 2005 44.65 45.55 43.95 44.64 2,311,387 +0.14(+0.31%)
Dec 05, 2005 45.33 45.41 44.30 44.51 2,894,443 -0.49(-1.09%)
Dec 02, 2005 45.00 45.88 44.48 45.00 3,448,519 +0.26(+0.58%)
Dec 01, 2005 44.83 45.09 42.36 44.74 10,878,934 +0.30(+0.68%)
Nov 30, 2005 44.35 44.74 43.98 44.43 3,245,243 +0.51(+1.15%)
Nov 29, 2005 44.82 45.08 43.84 43.93 3,112,209 -0.71(-1.59%)
Nov 28, 2005 45.68 45.76 44.34 44.64 2,425,514 -0.92(-2.02%)
Nov 25, 2005 45.81 46.01 44.60 45.56 1,478,824 -0.32(-0.69%)
Nov 23, 2005 46.36 46.75 45.69 45.88 2,034,418 -0.50(-1.08%)
Nov 22, 2005 45.43 46.81 45.39 46.38 3,023,198 +0.77(+1.68%)
Nov 21, 2005 44.53 45.94 44.31 45.61 2,951,576 +1.40(+3.16%)
Nov 18, 2005 45.25 45.36 44.06 44.21 2,963,582 -0.62(-1.37%)
Nov 17, 2005 44.90 45.08 44.02 44.83 3,987,277 +0.20(+0.44%)
Nov 16, 2005 43.46 44.75 41.74 44.63 9,937,902 +3.41(+8.26%)
Nov 15, 2005 43.14 43.14 41.20 41.22 5,033,466 -1.91(-4.43%)
Nov 14, 2005 43.41 43.59 42.43 43.14 2,738,225 -0.10(-0.23%)
Nov 11, 2005 43.19 43.84 42.51 43.24 2,454,218 +0.24(+0.56%)
Nov 10, 2005 42.58 43.27 41.59 43.00 3,676,636 +0.20(+0.47%)
Nov 09, 2005 42.35 43.22 40.80 42.80 3,194,182 +0.54(+1.29%)
Nov 08, 2005 43.12 43.13 42.19 42.25 2,233,278 -0.87(-2.02%)
Nov 07, 2005 41.98 43.26 42.16 43.12 3,578,378 +1.15(+2.75%)
Nov 04, 2005 41.09 41.99 40.77 41.97 2,797,704 +1.20(+2.93%)
Nov 03, 2005 42.54 43.48 40.28 40.77 7,694,963 +1.75(+4.49%)
Nov 02, 2005 37.97 39.10 37.68 39.02 4,174,269 +1.05(+2.77%)
Nov 01, 2005 38.33 38.33 36.96 37.97 3,359,922 +0.30(+0.79%)
Oct 31, 2005 36.43 38.03 36.41 37.67 4,244,098 +1.75(+4.86%)
Oct 28, 2005 34.18 36.01 34.17 35.93 2,858,701 +1.89(+5.56%)
Oct 27, 2005 35.29 35.43 33.69 34.04 2,831,100 -1.64(-4.59%)
Oct 26, 2005 35.69 36.56 35.40 35.67 2,265,156 -0.18(-0.51%)
Oct 25, 2005 35.58 35.94 35.33 35.85 2,151,029 +0.24(+0.67%)
Oct 24, 2005 36.38 36.59 35.33 35.62 2,623,408 -0.59(-1.64%)
Oct 21, 2005 36.59 36.61 35.94 36.21 3,054,111 +0.40(+1.11%)
Oct 20, 2005 36.22 36.44 35.72 35.81 6,426,039 +0.81(+2.32%)
Oct 19, 2005 33.62 35.23 33.04 35.00 4,105,820 +0.81(+2.37%)
Oct 18, 2005 35.25 35.49 33.97 34.19 3,811,049 -0.99(-2.82%)
Oct 17, 2005 35.80 35.87 34.78 35.18 2,196,707 -0.73(-2.04%)
Oct 14, 2005 35.32 36.10 35.12 35.91 2,725,667 +0.78(+2.21%)
Oct 13, 2005 34.96 35.28 34.20 35.14 2,436,002 +0.18(+0.52%)
Oct 12, 2005 35.94 35.94 34.09 34.96 3,887,916 -1.51(-4.15%)
Oct 11, 2005 36.41 37.02 36.30 36.47 2,350,993 -0.57(-1.55%)
Oct 10, 2005 37.82 37.90 36.85 37.04 1,755,931 -0.70(-1.84%)
Oct 07, 2005 37.93 38.22 37.20 37.74 3,357,300 +0.28(+0.73%)
Oct 06, 2005 37.94 38.30 36.96 37.46 7,099,763 +2.12(+5.99%)
Oct 05, 2005 35.62 35.65 34.89 35.35 2,369,071 -0.33(-0.93%)
Oct 04, 2005 36.35 36.50 35.55 35.68 1,639,181 -0.67(-1.83%)
Oct 03, 2005 36.28 36.74 36.16 36.35 2,761,962 +0.22(+0.62%)
Sep 30, 2005 35.07 36.80 35.01 36.12 5,447,471 +1.33(+3.81%)
Sep 29, 2005 33.84 35.00 33.67 34.80 3,323,076 +0.79(+2.32%)
Sep 28, 2005 33.44 34.76 33.44 34.01 3,614,811 -0.09(-0.28%)
Sep 27, 2005 35.14 35.14 34.09 34.10 3,167,548 +0.14(+0.41%)
Sep 26, 2005 34.33 35.22 33.66 33.96 4,778,164 +0.26(+0.77%)
Sep 23, 2005 33.87 34.64 32.72 33.70 5,721,680 +0.37(+1.11%)
Sep 22, 2005 32.17 33.72 32.06 33.33 5,433,119 +1.19(+3.70%)
Sep 21, 2005 33.30 33.30 32.01 32.14 7,834,897 -1.16(-3.48%)
Sep 20, 2005 35.32 35.65 33.04 33.30 5,772,878 -1.85(-5.26%)
Sep 19, 2005 35.88 35.89 34.93 35.15 2,790,252 -0.83(-2.30%)
Sep 16, 2005 36.43 36.59 35.77 35.98 3,424,645 -0.25(-0.70%)
Sep 15, 2005 36.92 36.92 35.51 36.23 4,810,042 -0.87(-2.34%)
Sep 14, 2005 37.75 37.78 37.05 37.10 2,614,162 -0.29(-0.78%)
Sep 13, 2005 38.41 38.47 37.26 37.39 2,782,110 -0.83(-2.18%)
Sep 12, 2005 37.32 38.33 37.20 38.22 3,447,001 +0.83(+2.21%)
Sep 09, 2005 39.13 39.13 37.27 37.40 6,643,116 -1.84(-4.69%)
Sep 08, 2005 39.67 39.85 39.19 39.24 1,523,260 -0.75(-1.87%)
Sep 07, 2005 39.70 39.99 39.31 39.99 3,557,264 +0.29(+0.73%)
Sep 06, 2005 39.31 39.85 39.22 39.70 2,116,667 +0.51(+1.31%)
Sep 02, 2005 39.49 39.58 38.59 39.18 1,856,120 +0.39(+1.01%)
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.