Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.25 32.91 32.91 32.91 1,673,300 -0.28(-0.84%)
Dec 30, 2013 33.47 33.57 33.03 33.19 2,138,426 -0.19(-0.57%)
Dec 27, 2013 33.60 33.97 33.36 33.38 1,695,400 -0.21(-0.63%)
Dec 26, 2013 33.48 33.99 33.48 33.59 1,231,888 +0.16(+0.48%)
Dec 24, 2013 33.37 33.69 33.14 33.43 835,249 +0.12(+0.36%)
Dec 23, 2013 33.00 33.38 32.61 33.31 2,484,628 +0.40(+1.22%)
Dec 20, 2013 32.20 33.23 32.14 32.91 12,480,672 +0.71(+2.20%)
Dec 19, 2013 31.81 32.37 31.63 32.20 2,633,469 +0.38(+1.19%)
Dec 18, 2013 31.76 31.86 31.14 31.82 2,584,734 +0.10(+0.32%)
Dec 17, 2013 31.82 32.09 31.51 31.72 2,701,524 -0.17(-0.53%)
Dec 16, 2013 32.06 32.24 31.69 31.89 2,841,404 -0.03(-0.09%)
Dec 13, 2013 32.60 32.81 31.80 31.92 3,812,856 -0.63(-1.94%)
Dec 12, 2013 33.16 33.40 32.47 32.55 3,722,143 -0.72(-2.16%)
Dec 11, 2013 33.77 33.92 33.25 33.27 1,888,864 -0.33(-0.98%)
Dec 10, 2013 34.10 34.38 33.56 33.60 1,761,619 -0.50(-1.47%)
Dec 09, 2013 34.14 34.28 33.35 34.10 4,822,370 -0.77(-2.21%)
Dec 06, 2013 35.70 35.70 34.70 34.87 2,274,460 -0.50(-1.41%)
Dec 05, 2013 35.78 35.93 35.35 35.37 2,046,997 -0.32(-0.90%)
Dec 04, 2013 35.81 36.06 35.19 35.69 3,282,684 -0.30(-0.83%)
Dec 03, 2013 34.84 36.50 34.79 35.99 7,041,435 +1.97(+5.79%)
Dec 02, 2013 34.28 34.34 33.80 34.02 2,730,667 -0.26(-0.76%)
Nov 29, 2013 34.55 34.59 33.86 34.28 1,469,582 -0.09(-0.26%)
Nov 27, 2013 34.00 34.67 33.80 34.37 2,526,246 +0.55(+1.63%)
Nov 26, 2013 34.23 34.60 33.69 33.82 2,673,658 -0.25(-0.73%)
Nov 25, 2013 34.25 34.37 33.71 34.07 2,035,938 -0.08(-0.23%)
Nov 22, 2013 34.68 34.68 33.30 34.15 5,146,614 -0.82(-2.34%)
Nov 21, 2013 34.23 36.10 34.00 34.97 4,566,576 -0.02(-0.06%)
Nov 20, 2013 35.26 35.85 34.98 34.99 3,125,649 -0.19(-0.54%)
Nov 19, 2013 34.75 35.43 34.52 35.18 2,427,961 +0.33(+0.95%)
Nov 18, 2013 34.74 36.15 34.52 34.85 4,632,571 +0.25(+0.72%)
Nov 15, 2013 35.08 35.14 34.16 34.60 3,530,019 -0.56(-1.59%)
Nov 14, 2013 35.23 35.45 34.66 35.16 2,073,281 -0.07(-0.20%)
Nov 13, 2013 34.00 35.52 33.95 35.23 3,757,998 +1.01(+2.95%)
Nov 12, 2013 34.31 34.83 34.06 34.22 2,790,370 -0.04(-0.12%)
Nov 11, 2013 34.50 35.10 34.24 34.26 2,900,381 -0.11(-0.32%)
Nov 08, 2013 33.08 34.45 32.77 34.37 4,602,492 +1.37(+4.15%)
Nov 07, 2013 32.71 33.75 32.41 33.00 7,075,083 -0.13(-0.39%)
Nov 06, 2013 38.31 37.12 32.91 33.13 17,888,816 -5.18(-13.52%)
Nov 05, 2013 38.18 38.54 37.33 38.31 3,288,195 +0.10(+0.26%)
Nov 04, 2013 37.52 38.82 37.52 38.21 3,298,421 +1.31(+3.55%)
Nov 01, 2013 37.38 37.55 36.53 36.90 2,287,448 -0.58(-1.55%)
Oct 31, 2013 37.61 37.63 36.82 37.48 2,242,146 -0.18(-0.48%)
Oct 30, 2013 37.00 38.14 36.96 37.66 2,669,435 +0.84(+2.28%)
Oct 29, 2013 36.66 37.30 36.52 36.82 2,137,525 +0.18(+0.49%)
Oct 28, 2013 35.86 37.00 35.58 36.64 2,081,658 +0.83(+2.32%)
Oct 25, 2013 36.44 36.46 35.50 35.81 3,511,120 -0.71(-1.94%)
Oct 24, 2013 35.59 36.58 35.08 36.52 3,176,715 +1.11(+3.13%)
Oct 23, 2013 34.42 35.69 34.17 35.41 2,616,328 +0.91(+2.64%)
Oct 22, 2013 33.94 34.55 33.84 34.50 1,644,221 +0.51(+1.50%)
Oct 21, 2013 34.43 34.51 33.82 33.99 2,146,569 -0.84(-2.41%)
Oct 18, 2013 34.25 35.39 34.06 34.83 3,057,467 +0.58(+1.69%)
Oct 17, 2013 34.40 34.52 33.72 34.25 2,705,615 -0.20(-0.58%)
Oct 16, 2013 34.44 34.54 33.98 34.45 2,400,102 +0.19(+0.55%)
Oct 15, 2013 34.14 34.42 33.78 34.26 2,616,211 +0.10(+0.29%)
Oct 14, 2013 33.98 34.47 33.77 34.16 2,221,829 -0.04(-0.12%)
Oct 11, 2013 34.08 34.37 33.09 34.20 5,824,007 +0.06(+0.18%)
Oct 10, 2013 34.19 34.49 33.94 34.14 2,603,915 +0.28(+0.83%)
Oct 09, 2013 33.32 34.09 33.16 33.86 3,131,115 +0.67(+2.02%)
Oct 08, 2013 33.79 33.97 33.01 33.19 4,277,146 -0.76(-2.24%)
Oct 07, 2013 34.85 34.85 33.66 33.95 5,412,059 -1.15(-3.28%)
Oct 04, 2013 35.47 35.51 34.98 35.10 3,442,407 -0.31(-0.88%)
Oct 03, 2013 35.63 36.01 35.23 35.41 2,676,300 -0.35(-0.98%)
Oct 02, 2013 35.89 36.11 35.46 35.76 2,653,251 -0.15(-0.42%)
Oct 01, 2013 35.50 36.03 35.33 35.91 2,568,621 +0.54(+1.53%)
Sep 30, 2013 35.63 35.71 35.20 35.37 3,240,152 -0.60(-1.67%)
Sep 27, 2013 36.57 36.75 35.51 35.97 3,953,260 -0.54(-1.48%)
Sep 26, 2013 37.03 37.73 36.28 36.51 2,993,560 -0.54(-1.46%)
Sep 25, 2013 37.93 37.93 36.88 37.05 1,789,167 -0.55(-1.46%)
Sep 24, 2013 37.25 38.16 36.76 37.60 2,641,111 +0.35(+0.94%)
Sep 23, 2013 38.08 38.25 37.11 37.25 2,298,882 -0.83(-2.18%)
Sep 20, 2013 38.32 38.36 37.64 38.08 3,427,894 -0.14(-0.37%)
Sep 19, 2013 38.53 38.96 38.13 38.22 1,641,661 -0.40(-1.04%)
Sep 18, 2013 38.25 38.70 37.63 38.62 1,636,320 +0.19(+0.49%)
Sep 17, 2013 37.55 39.00 37.55 38.43 2,960,681 +1.09(+2.92%)
Sep 16, 2013 37.50 37.79 37.16 37.34 1,486,656 +0.12(+0.32%)
Sep 13, 2013 37.08 37.41 36.88 37.22 1,641,363 +0.01(+0.03%)
Sep 12, 2013 37.23 37.30 36.68 37.21 2,081,725 +0.06(+0.16%)
Sep 11, 2013 37.43 37.75 36.95 37.15 1,817,495 -0.27(-0.72%)
Sep 10, 2013 36.87 37.44 36.35 37.42 2,739,269 +0.57(+1.55%)
Sep 09, 2013 36.62 37.38 36.62 36.85 2,786,857 +0.40(+1.10%)
Sep 06, 2013 35.95 36.84 35.19 36.45 3,687,436 +0.58(+1.62%)
Sep 05, 2013 35.35 36.11 35.20 35.87 2,526,049 +0.75(+2.14%)
Sep 04, 2013 34.86 35.60 34.79 35.12 2,553,392 +0.19(+0.54%)
Sep 03, 2013 35.53 35.85 34.64 34.93 3,288,289 -0.38(-1.08%)
Aug 30, 2013 35.84 35.95 35.09 35.31 2,316,999 -0.64(-1.78%)
Aug 29, 2013 35.71 36.22 35.45 35.95 2,256,666 -0.21(-0.58%)
Aug 28, 2013 35.85 36.60 35.60 36.16 3,512,487 +0.18(+0.50%)
Aug 27, 2013 37.35 37.58 35.91 35.98 5,375,524 -1.80(-4.76%)
Aug 26, 2013 38.68 39.21 37.71 37.78 3,731,106 -0.90(-2.33%)
Aug 23, 2013 38.31 38.80 37.70 38.68 5,855,708 +0.15(+0.39%)
Aug 22, 2013 37.00 39.05 36.90 38.53 18,313,712 -8.27(-17.67%)
Aug 21, 2013 47.71 48.44 46.48 46.80 3,239,640 -1.70(-3.51%)
Aug 20, 2013 48.35 48.98 48.16 48.50 1,730,019 +0.54(+1.13%)
Aug 19, 2013 48.38 48.98 47.87 47.96 1,076,856 -0.43(-0.89%)
Aug 16, 2013 48.71 49.49 48.30 48.39 1,658,166 -0.46(-0.94%)
Aug 15, 2013 49.56 49.56 48.68 48.85 1,731,877 -1.37(-2.73%)
Aug 14, 2013 50.11 50.58 49.77 50.22 1,155,355 -0.37(-0.73%)
Aug 13, 2013 50.15 50.85 49.92 50.59 1,027,143 +0.42(+0.84%)
Aug 12, 2013 49.05 50.35 48.77 50.17 1,192,064 +0.94(+1.91%)
Aug 09, 2013 48.62 49.60 48.62 49.23 1,958,094 +0.50(+1.03%)
Aug 08, 2013 48.78 49.46 48.50 48.73 1,928,643 +0.22(+0.45%)
Aug 07, 2013 49.26 49.41 48.26 48.51 1,171,914 -1.06(-2.14%)
Aug 06, 2013 49.64 49.94 48.00 49.57 3,548,150 -2.09(-4.05%)
Aug 05, 2013 51.52 52.13 51.21 51.66 745,957 -0.14(-0.27%)
Aug 02, 2013 51.18 52.00 50.65 51.80 860,541 +0.34(+0.66%)
Aug 01, 2013 50.00 52.24 49.97 51.46 1,511,947 +1.59(+3.19%)
Jul 31, 2013 49.89 50.00 49.48 49.87 959,818 +0.08(+0.16%)
Jul 30, 2013 49.00 50.00 48.71 49.79 1,167,375 +0.88(+1.80%)
Jul 29, 2013 48.67 49.01 48.54 48.91 1,716,024 -0.09(-0.18%)
Jul 26, 2013 49.04 49.09 48.20 49.00 1,240,628 -0.33(-0.67%)
Jul 25, 2013 49.18 49.74 49.06 49.33 1,241,685 +0.09(+0.18%)
Jul 24, 2013 49.52 49.90 48.88 49.24 804,094 -0.13(-0.26%)
Jul 23, 2013 49.81 50.01 48.96 49.37 832,733 -0.41(-0.82%)
Jul 22, 2013 49.44 50.00 48.96 49.78 957,719 +0.56(+1.14%)
Jul 19, 2013 49.57 49.80 48.83 49.22 1,417,131 -0.62(-1.24%)
Jul 18, 2013 49.91 50.43 49.76 49.84 1,218,603 +0.00(+0.00%)
Jul 17, 2013 50.41 50.68 49.60 49.84 563,352 -0.39(-0.78%)
Jul 16, 2013 51.47 51.48 49.61 50.23 1,980,096 -1.17(-2.28%)
Jul 15, 2013 50.85 51.62 50.41 51.40 1,144,987 +0.45(+0.88%)
Jul 12, 2013 50.55 51.39 50.37 50.95 1,124,796 +0.47(+0.93%)
Jul 11, 2013 51.96 52.38 50.00 50.48 1,804,275 -0.98(-1.90%)
Jul 10, 2013 50.89 51.57 50.64 51.46 1,324,246 +0.45(+0.88%)
Jul 09, 2013 50.23 51.22 49.94 51.01 1,299,868 +1.07(+2.14%)
Jul 08, 2013 49.23 50.40 48.89 49.94 1,675,597 +0.70(+1.42%)
Jul 05, 2013 47.90 49.71 47.80 49.24 1,818,497 +1.69(+3.55%)
Jul 03, 2013 47.83 47.99 46.97 47.55 1,404,051 -0.38(-0.79%)
Jul 02, 2013 46.58 48.72 46.52 47.93 2,816,436 +1.74(+3.77%)
Jul 01, 2013 45.53 46.96 45.40 46.19 1,448,893 +0.94(+2.08%)
Jun 28, 2013 44.97 45.62 44.91 45.25 1,645,451 -0.01(-0.02%)
Jun 27, 2013 44.68 45.52 44.35 45.26 1,224,841 +0.94(+2.12%)
Jun 26, 2013 44.28 44.75 43.96 44.32 1,249,737 +0.55(+1.26%)
Jun 25, 2013 43.79 44.31 43.60 43.77 1,655,242 +0.31(+0.71%)
Jun 24, 2013 45.15 45.28 43.41 43.46 3,194,856 -2.49(-5.42%)
Jun 21, 2013 47.29 47.45 45.87 45.95 2,546,571 -1.04(-2.21%)
Jun 20, 2013 47.70 47.70 46.52 46.99 1,857,927 -0.86(-1.80%)
Jun 19, 2013 48.57 49.00 47.81 47.85 1,604,204 -1.10(-2.25%)
Jun 18, 2013 49.13 49.61 48.45 48.95 1,146,790 -0.14(-0.29%)
Jun 17, 2013 49.11 50.15 48.73 49.09 1,450,264 +0.33(+0.68%)
Jun 14, 2013 49.63 49.81 48.18 48.76 1,638,953 -0.83(-1.67%)
Jun 13, 2013 49.21 49.81 48.94 49.59 1,173,666 +0.48(+0.98%)
Jun 12, 2013 50.45 50.61 48.94 49.11 1,441,918 -1.16(-2.31%)
Jun 11, 2013 50.50 50.99 50.16 50.27 993,040 -0.86(-1.68%)
Jun 10, 2013 51.85 52.09 51.02 51.13 1,476,240 -0.57(-1.10%)
Jun 07, 2013 51.11 52.25 51.07 51.70 2,061,655 +2.10(+4.23%)
Jun 06, 2013 49.23 49.75 48.62 49.60 1,231,534 +0.29(+0.59%)
Jun 05, 2013 49.73 50.68 49.11 49.31 1,460,653 -0.68(-1.36%)
Jun 04, 2013 49.76 50.40 49.42 49.99 1,606,477 +0.27(+0.54%)
Jun 03, 2013 50.15 50.17 49.12 49.72 2,216,250 -0.36(-0.72%)
May 31, 2013 49.95 51.43 49.86 50.08 1,907,144 -0.21(-0.42%)
May 30, 2013 50.19 51.21 49.70 50.29 2,266,271 +0.21(+0.42%)
May 29, 2013 49.03 50.75 48.95 50.08 2,912,455 +0.94(+1.91%)
May 28, 2013 50.27 50.95 49.04 49.14 3,338,776 -0.88(-1.76%)
May 24, 2013 50.61 51.80 47.94 50.02 10,392,856 -4.35(-8.00%)
May 23, 2013 53.45 54.63 52.92 54.37 2,039,946 +0.26(+0.48%)
May 22, 2013 54.16 55.23 53.81 54.11 1,396,815 -0.10(-0.18%)
May 21, 2013 54.36 54.64 53.88 54.21 1,206,669 -0.20(-0.37%)
May 20, 2013 54.10 54.61 53.45 54.41 1,287,305 +0.17(+0.31%)
May 17, 2013 53.14 54.32 52.79 54.24 1,351,880 +0.92(+1.73%)
May 16, 2013 53.42 53.73 52.63 53.32 1,717,723 -0.37(-0.69%)
May 15, 2013 53.74 54.52 53.50 53.69 1,355,785 +0.21(+0.39%)
May 13, 2013 53.84 54.12 53.04 53.48 1,248,282 -0.36(-0.67%)
May 10, 2013 53.40 54.20 53.00 53.84 1,274,075 +0.47(+0.88%)
May 09, 2013 52.49 54.09 52.28 53.37 1,999,311 +0.89(+1.70%)
May 08, 2013 51.91 52.50 51.34 52.48 2,187,699 +0.41(+0.79%)
May 07, 2013 49.42 52.54 49.42 52.07 3,911,023 +3.10(+6.33%)
May 06, 2013 49.23 49.37 48.32 48.97 1,105,517 -0.53(-1.07%)
May 03, 2013 49.37 49.86 49.00 49.50 1,570,674 +0.50(+1.02%)
May 02, 2013 49.15 49.38 48.37 49.00 1,756,644 -0.05(-0.10%)
May 01, 2013 49.47 49.75 48.99 49.05 1,046,097 -0.51(-1.03%)
Apr 30, 2013 49.23 49.91 49.04 49.56 1,382,581 +0.40(+0.81%)
Apr 29, 2013 49.29 49.64 48.90 49.16 1,336,818 +0.75(+1.55%)
Apr 26, 2013 48.20 48.82 48.14 48.41 1,090,660 +0.27(+0.56%)
Apr 25, 2013 47.09 49.00 46.57 48.14 1,798,255 +1.36(+2.91%)
Apr 24, 2013 46.34 46.88 46.22 46.78 1,276,957 +0.53(+1.15%)
Apr 23, 2013 46.76 47.04 45.86 46.25 1,355,498 -0.01(-0.02%)
Apr 22, 2013 46.77 47.05 45.72 46.26 1,342,875 -0.51(-1.09%)
Apr 19, 2013 46.16 47.13 45.85 46.77 1,335,246 +0.76(+1.65%)
Apr 18, 2013 46.85 47.00 45.40 46.01 1,728,990 -0.66(-1.41%)
Apr 17, 2013 47.53 47.79 46.46 46.67 1,393,261 -1.20(-2.51%)
Apr 16, 2013 46.98 47.92 46.79 47.87 2,031,058 +1.30(+2.79%)
Apr 15, 2013 48.46 48.90 46.49 46.57 2,013,047 -2.08(-4.28%)
Apr 12, 2013 49.23 49.63 48.33 48.65 1,454,018 -0.89(-1.80%)
Apr 11, 2013 49.01 50.43 49.01 49.54 2,294,250 +0.36(+0.73%)
Apr 10, 2013 48.29 49.34 48.09 49.18 1,867,940 +1.20(+2.50%)
Apr 09, 2013 49.44 49.44 47.75 47.98 1,746,020 -1.49(-3.01%)
Apr 08, 2013 48.70 49.55 48.53 49.47 1,269,484 +0.79(+1.62%)
Apr 05, 2013 47.15 48.71 46.50 48.68 1,739,538 +0.81(+1.69%)
Apr 04, 2013 47.17 48.03 46.86 47.87 2,160,948 +0.67(+1.42%)
Apr 03, 2013 45.62 47.66 45.31 47.20 2,849,015 +1.74(+3.83%)
Apr 02, 2013 45.65 46.10 45.25 45.46 2,014,882 -0.48(-1.04%)
Apr 01, 2013 46.11 46.91 45.92 45.94 1,340,708 -0.26(-0.56%)
Mar 28, 2013 45.72 46.29 45.67 46.20 1,208,513 +0.35(+0.76%)
Mar 27, 2013 45.33 46.25 45.09 45.85 1,680,050 +0.16(+0.35%)
Mar 26, 2013 46.47 46.55 45.28 45.69 1,577,115 -0.69(-1.49%)
Mar 25, 2013 45.98 46.78 45.50 46.38 2,189,618 +0.42(+0.91%)
Mar 22, 2013 46.18 46.67 45.39 45.96 2,228,844 +0.02(+0.04%)
Mar 21, 2013 47.23 47.47 45.74 45.94 2,121,701 -1.62(-3.41%)
Mar 20, 2013 47.36 47.80 46.90 47.56 1,521,583 +0.65(+1.39%)
Mar 19, 2013 48.54 48.69 46.41 46.91 1,875,126 -1.57(-3.24%)
Mar 18, 2013 48.12 48.81 48.02 48.48 1,105,031 -0.23(-0.47%)
Mar 15, 2013 49.41 49.54 48.62 48.71 2,588,197 -0.99(-1.99%)
Mar 14, 2013 49.91 50.07 49.48 49.70 1,827,729 -0.07(-0.14%)
Mar 13, 2013 48.51 49.89 48.51 49.77 2,419,914 +1.30(+2.68%)
Mar 12, 2013 48.63 48.99 47.95 48.47 1,255,295 -0.35(-0.72%)
Mar 11, 2013 48.26 49.00 47.80 48.82 1,618,587 +0.56(+1.16%)
Mar 08, 2013 48.00 48.48 47.53 48.26 1,436,504 +0.50(+1.05%)
Mar 07, 2013 47.35 48.32 47.27 47.76 1,720,141 +0.80(+1.70%)
Mar 06, 2013 47.23 47.50 46.70 46.96 1,473,969 -0.25(-0.53%)
Mar 05, 2013 46.60 47.24 46.49 47.21 2,379,602 +0.90(+1.94%)
Mar 04, 2013 45.99 46.87 45.95 46.31 1,475,017 +0.04(+0.09%)
Mar 01, 2013 46.37 46.73 45.98 46.27 1,739,586 -0.36(-0.77%)
Feb 28, 2013 46.78 47.14 46.39 46.63 1,980,501 +0.23(+0.50%)
Feb 27, 2013 45.64 46.52 45.32 46.40 2,169,453 +0.94(+2.07%)
Feb 26, 2013 45.24 45.90 44.35 45.46 2,795,398 +0.29(+0.64%)
Feb 25, 2013 47.16 47.16 45.12 45.17 4,030,188 -1.69(-3.61%)
Feb 22, 2013 48.22 48.85 45.00 46.86 13,509,716 -2.19(-4.46%)
Feb 21, 2013 50.60 50.68 47.91 49.05 3,867,953 -1.79(-3.52%)
Feb 20, 2013 52.20 52.44 50.58 50.84 2,710,689 -1.23(-2.36%)
Feb 19, 2013 51.32 52.08 50.76 52.07 2,203,070 +1.11(+2.18%)
Feb 15, 2013 51.04 52.19 50.26 50.96 2,425,629 -0.33(-0.64%)
Feb 14, 2013 50.46 51.45 50.00 51.29 1,405,828 +0.70(+1.38%)
Feb 13, 2013 50.91 51.23 50.45 50.59 1,113,322 -0.31(-0.61%)
Feb 12, 2013 50.23 51.63 50.14 50.90 2,142,064 +0.95(+1.90%)
Feb 11, 2013 50.41 50.79 49.80 49.95 1,225,763 -0.67(-1.32%)
Feb 08, 2013 51.01 51.47 50.45 50.62 1,502,311 -0.42(-0.82%)
Feb 07, 2013 50.65 51.32 50.14 51.04 2,179,089 +0.12(+0.24%)
Feb 06, 2013 50.75 51.74 50.53 50.92 2,212,405 +0.73(+1.45%)
Feb 04, 2013 50.66 50.84 50.05 50.19 1,781,437 -0.88(-1.72%)
Feb 01, 2013 50.34 51.39 50.00 51.07 2,194,367 +1.07(+2.14%)
Jan 31, 2013 50.31 50.90 49.26 50.00 1,695,711 -0.56(-1.11%)
Jan 30, 2013 50.60 50.83 50.05 50.56 995,083 -0.15(-0.30%)
Jan 29, 2013 50.00 50.77 49.42 50.71 1,940,140 +1.15(+2.32%)
Jan 28, 2013 50.49 50.50 49.13 49.56 2,585,406 -1.03(-2.04%)
Jan 25, 2013 49.70 50.94 49.49 50.59 1,820,219 +1.15(+2.33%)
Jan 24, 2013 49.31 50.10 49.12 49.44 1,133,139 +0.14(+0.28%)
Jan 23, 2013 49.46 49.68 49.04 49.30 1,120,608 -0.27(-0.54%)
Jan 22, 2013 49.86 49.90 49.18 49.57 1,824,243 -0.18(-0.36%)
Jan 18, 2013 50.33 50.34 49.69 49.75 2,620,976 -0.62(-1.23%)
Jan 17, 2013 50.17 50.68 49.91 50.37 1,499,523 +0.36(+0.72%)
Jan 16, 2013 49.69 50.16 49.22 50.01 1,396,609 -0.19(-0.38%)
Jan 15, 2013 48.59 50.28 48.56 50.20 2,090,788 +1.37(+2.81%)
Jan 14, 2013 48.12 48.99 47.67 48.83 1,505,054 +0.75(+1.56%)
Jan 11, 2013 48.66 48.66 47.78 48.08 1,390,251 -0.40(-0.83%)
Jan 10, 2013 46.66 48.49 46.61 48.48 2,496,949 +1.10(+2.32%)
Jan 09, 2013 48.18 48.48 47.02 47.38 2,918,504 -0.29(-0.61%)
Jan 08, 2013 47.34 48.11 46.77 47.67 1,845,791 +0.28(+0.59%)
Jan 07, 2013 46.97 47.87 46.17 47.39 2,031,923 -0.02(-0.04%)
Jan 04, 2013 47.32 47.67 46.69 47.41 1,782,824 +0.30(+0.64%)
Jan 03, 2013 47.66 47.94 46.86 47.11 1,828,426 -0.45(-0.95%)
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.