Abercrombie & Fitch Company (NY: ANF )

15.16 -0.99 (-6.13%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.36 20.36 20.36 1,023,219 -0.35(-1.69%)
Dec 30, 2020 20.39 20.78 20.35 20.71 1,023,219 +0.41(+2.02%)
Dec 29, 2020 20.42 20.72 19.64 20.30 1,116,301 -0.11(-0.54%)
Dec 28, 2020 20.22 20.93 20.04 20.41 1,015,680 +0.32(+1.59%)
Dec 24, 2020 20.56 20.67 19.91 20.09 486,100 -0.43(-2.10%)
Dec 23, 2020 19.20 20.63 19.20 20.52 1,381,021 +1.44(+7.55%)
Dec 22, 2020 19.68 19.68 18.69 19.08 1,183,850 -0.38(-1.95%)
Dec 21, 2020 19.60 19.98 19.38 19.46 1,484,365 -0.58(-2.89%)
Dec 18, 2020 20.64 20.84 19.82 20.04 1,624,500 -0.62(-3.00%)
Dec 17, 2020 20.33 20.68 20.15 20.66 745,798 +0.38(+1.87%)
Dec 16, 2020 20.58 20.85 20.03 20.28 712,975 -0.27(-1.31%)
Dec 15, 2020 20.17 20.74 20.03 20.55 1,321,432 +0.46(+2.29%)
Dec 14, 2020 20.94 20.97 20.01 20.09 1,220,820 -0.60(-2.90%)
Dec 11, 2020 21.31 21.72 20.45 20.69 1,096,000 -0.90(-4.17%)
Dec 10, 2020 21.13 21.90 20.99 21.59 986,955 +0.06(+0.28%)
Dec 09, 2020 22.07 22.24 21.25 21.53 1,640,114 -0.33(-1.51%)
Dec 08, 2020 21.94 22.62 21.81 21.86 1,679,309 -0.22(-1.00%)
Dec 07, 2020 21.05 22.35 21.03 22.08 1,712,753 +0.81(+3.81%)
Dec 04, 2020 21.08 21.32 20.32 21.27 1,158,900 +0.13(+0.61%)
Dec 03, 2020 20.91 21.75 20.55 21.14 1,738,642 +0.39(+1.88%)
Dec 02, 2020 20.16 21.09 19.77 20.75 1,801,095 +0.54(+2.67%)
Dec 01, 2020 21.15 21.20 19.65 20.21 3,735,641 -0.53(-2.56%)
Nov 30, 2020 22.40 22.50 20.74 20.74 4,583,583 -1.87(-8.27%)
Nov 27, 2020 22.74 23.47 22.38 22.61 1,681,800 -0.22(-0.96%)
Nov 25, 2020 22.44 22.97 21.98 22.83 2,515,400 -0.14(-0.61%)
Nov 24, 2020 23.75 23.82 21.65 22.97 6,160,850 -0.18(-0.78%)
Nov 23, 2020 21.21 22.77 21.09 23.15 5,383,674 +2.26(+10.82%)
Nov 20, 2020 20.25 20.97 20.16 20.89 1,736,300 +0.42(+2.05%)
Nov 19, 2020 19.94 20.50 19.80 20.47 1,541,660 +0.54(+2.71%)
Nov 18, 2020 19.64 20.65 19.51 19.93 2,287,542 +0.62(+3.21%)
Nov 17, 2020 18.57 19.41 18.35 19.31 1,657,935 +0.31(+1.63%)
Nov 16, 2020 18.78 19.02 18.01 19.00 1,554,370 +0.94(+5.20%)
Nov 13, 2020 17.81 18.18 17.73 18.06 968,100 +0.35(+1.98%)
Nov 12, 2020 17.85 17.99 17.36 17.71 1,413,052 -0.36(-1.99%)
Nov 11, 2020 18.80 18.80 17.70 18.07 2,478,946 -0.67(-3.58%)
Nov 10, 2020 18.10 19.06 18.03 18.74 2,486,363 +0.07(+0.37%)
Nov 09, 2020 16.60 18.92 16.31 18.67 5,398,847 +3.14(+20.22%)
Nov 06, 2020 15.45 16.19 15.23 15.53 4,430,900 +0.19(+1.24%)
Nov 05, 2020 14.92 15.85 14.90 15.34 1,449,055 +0.53(+3.58%)
Nov 04, 2020 14.87 15.07 14.57 14.81 1,181,069 -0.32(-2.12%)
Nov 03, 2020 14.74 15.23 14.50 15.13 2,428,695 +0.70(+4.85%)
Nov 02, 2020 14.39 14.81 14.05 14.43 1,431,417 +0.21(+1.48%)
Oct 30, 2020 14.20 14.42 14.04 14.22 1,043,900 -0.07(-0.49%)
Oct 29, 2020 14.30 14.46 14.07 14.29 925,390 +0.12(+0.85%)
Oct 28, 2020 14.52 14.96 14.16 14.17 1,639,650 -0.75(-5.03%)
Oct 27, 2020 15.10 15.10 14.62 14.92 1,382,839 -0.20(-1.32%)
Oct 26, 2020 15.50 15.74 15.00 15.12 1,988,639 -0.79(-4.97%)
Oct 23, 2020 15.74 15.93 15.45 15.91 1,221,300 +0.24(+1.53%)
Oct 22, 2020 15.02 15.70 14.94 15.67 1,612,340 +0.82(+5.52%)
Oct 21, 2020 15.14 15.28 14.66 14.85 1,253,801 -0.21(-1.39%)
Oct 20, 2020 15.15 15.50 15.04 15.06 1,530,331 +0.06(+0.40%)
Oct 19, 2020 15.63 15.82 14.90 15.00 1,766,349 -0.64(-4.09%)
Oct 16, 2020 16.55 16.62 15.62 15.64 1,406,000 -0.96(-5.78%)
Oct 15, 2020 16.42 16.66 16.23 16.60 1,302,871 +0.13(+0.79%)
Oct 14, 2020 16.54 16.95 16.36 16.47 1,899,919 +0.17(+1.04%)
Oct 13, 2020 16.55 16.75 16.23 16.30 1,855,951 -0.25(-1.51%)
Oct 12, 2020 16.46 16.66 16.02 16.55 1,713,213 +0.18(+1.10%)
Oct 09, 2020 16.98 17.20 16.35 16.37 1,612,600 -0.51(-3.02%)
Oct 08, 2020 16.52 16.95 16.41 16.88 2,099,397 +0.37(+2.24%)
Oct 07, 2020 15.92 16.52 15.82 16.51 2,237,652 +0.97(+6.24%)
Oct 06, 2020 15.76 16.12 15.44 15.54 2,185,094 -0.19(-1.21%)
Oct 05, 2020 15.49 15.90 15.22 15.73 2,875,469 +0.53(+3.49%)
Oct 02, 2020 14.28 15.25 14.10 15.20 2,231,200 +0.55(+3.75%)
Oct 01, 2020 13.90 14.68 13.90 14.65 3,191,986 +0.72(+5.17%)
Sep 30, 2020 14.08 14.48 13.77 13.93 1,979,645 -0.03(-0.21%)
Sep 29, 2020 14.89 14.89 13.70 13.96 2,128,249 -0.80(-5.42%)
Sep 28, 2020 14.81 15.13 14.65 14.76 1,558,513 +0.15(+1.03%)
Sep 25, 2020 14.51 14.77 14.41 14.61 930,000 +0.15(+1.04%)
Sep 24, 2020 14.49 14.94 14.29 14.46 1,652,728 -0.12(-0.82%)
Sep 23, 2020 14.86 15.09 14.54 14.58 1,608,779 -0.04(-0.27%)
Sep 22, 2020 14.72 15.06 14.56 14.62 1,934,804 -0.07(-0.48%)
Sep 21, 2020 14.92 15.01 14.62 14.69 1,834,600 -0.58(-3.80%)
Sep 18, 2020 15.38 15.74 15.09 15.27 2,278,700 -0.08(-0.52%)
Sep 17, 2020 15.23 15.76 15.04 15.35 1,692,825 -0.14(-0.90%)
Sep 16, 2020 15.43 15.79 15.27 15.49 2,096,134 +0.29(+1.91%)
Sep 15, 2020 15.15 15.40 14.89 15.20 2,149,617 +0.22(+1.47%)
Sep 14, 2020 14.49 15.15 14.39 14.98 2,685,446 +0.72(+5.05%)
Sep 11, 2020 14.52 14.65 14.01 14.26 1,944,400 -0.07(-0.49%)
Sep 10, 2020 14.68 14.98 14.33 14.33 3,054,905 -0.21(-1.44%)
Sep 09, 2020 14.04 14.56 13.83 14.54 3,263,293 +0.31(+2.18%)
Sep 08, 2020 13.46 14.50 13.33 14.23 4,124,723 +0.63(+4.63%)
Sep 04, 2020 12.93 13.64 12.75 13.60 3,605,100 +0.91(+7.17%)
Sep 03, 2020 12.70 13.10 12.40 12.69 2,694,060 -0.01(-0.08%)
Sep 02, 2020 13.16 13.29 12.57 12.70 3,049,843 -0.26(-2.01%)
Sep 01, 2020 12.90 13.03 12.63 12.96 2,750,552 -0.05(-0.38%)
Aug 31, 2020 12.41 13.14 12.32 13.01 4,724,275 +0.70(+5.69%)
Aug 28, 2020 12.22 12.36 11.68 12.31 5,654,600 +0.28(+2.33%)
Aug 27, 2020 12.61 13.20 11.89 12.03 13,706,214 +0.90(+8.09%)
Aug 26, 2020 11.18 11.57 10.96 11.13 5,063,643 +0.29(+2.68%)
Aug 25, 2020 10.76 11.00 10.46 10.84 2,164,416 +0.26(+2.46%)
Aug 24, 2020 10.06 10.71 10.06 10.58 2,499,379 +0.47(+4.65%)
Aug 21, 2020 10.07 10.36 9.975 10.11 2,124,700 +0.05(+0.50%)
Aug 20, 2020 10.28 10.44 10.02 10.06 1,455,096 -0.26(-2.52%)
Aug 19, 2020 10.34 10.53 10.20 10.32 1,164,383 -0.04(-0.39%)
Aug 18, 2020 10.77 10.81 10.11 10.36 2,713,471 -0.78(-7.00%)
Aug 17, 2020 10.85 11.34 10.73 11.14 1,848,612 +0.32(+2.96%)
Aug 14, 2020 10.67 10.88 10.37 10.82 1,173,000 +0.12(+1.12%)
Aug 13, 2020 10.67 10.82 10.53 10.70 1,438,352 -0.11(-1.02%)
Aug 12, 2020 11.00 11.22 10.54 10.81 1,390,617 -0.14(-1.28%)
Aug 11, 2020 10.65 11.23 10.65 10.95 2,918,991 +0.45(+4.29%)
Aug 10, 2020 10.03 10.60 9.950 10.50 2,040,200 +0.60(+6.06%)
Aug 07, 2020 9.440 9.950 9.300 9.900 2,359,800 +0.42(+4.43%)
Aug 06, 2020 9.710 9.790 9.470 9.480 2,095,431 -0.23(-2.37%)
Aug 05, 2020 9.710 9.940 9.580 9.710 1,909,941 +0.16(+1.68%)
Aug 04, 2020 9.360 9.660 9.360 9.550 2,016,129 +0.13(+1.38%)
Aug 03, 2020 9.630 9.775 9.345 9.420 3,057,568 -0.21(-2.18%)
Jul 31, 2020 9.840 9.920 9.550 9.630 2,859,300 -0.23(-2.33%)
Jul 30, 2020 10.18 10.20 9.650 9.860 2,201,320 -0.47(-4.55%)
Jul 29, 2020 10.00 10.50 10.00 10.33 2,328,460 +0.29(+2.89%)
Jul 28, 2020 9.690 10.18 9.690 10.04 2,057,126 +0.35(+3.61%)
Jul 27, 2020 9.850 9.910 9.410 9.690 3,366,101 -0.15(-1.52%)
Jul 24, 2020 10.21 10.43 9.830 9.840 2,153,400 -0.38(-3.72%)
Jul 23, 2020 9.940 10.27 9.912 10.22 2,071,168 +0.25(+2.51%)
Jul 22, 2020 9.760 10.03 9.680 9.970 2,352,464 +0.11(+1.12%)
Jul 21, 2020 9.450 10.11 9.420 9.860 2,692,812 +0.48(+5.12%)
Jul 20, 2020 9.810 9.830 9.330 9.380 3,786,901 -0.59(-5.92%)
Jul 17, 2020 10.50 10.50 9.940 9.970 2,587,600 -0.54(-5.14%)
Jul 16, 2020 10.36 10.77 10.25 10.51 2,050,478 +0.06(+0.57%)
Jul 15, 2020 10.49 10.76 10.05 10.45 2,692,652 +0.39(+3.88%)
Jul 14, 2020 9.810 10.11 9.530 10.06 2,138,261 +0.20(+2.03%)
Jul 13, 2020 9.790 10.18 9.520 9.860 2,250,069 +0.11(+1.13%)
Jul 10, 2020 9.850 10.06 9.600 9.750 2,683,100 -0.15(-1.52%)
Jul 09, 2020 10.42 10.42 9.810 9.900 2,407,075 -0.56(-5.35%)
Jul 08, 2020 10.23 10.49 9.960 10.46 2,461,323 +0.15(+1.45%)
Jul 07, 2020 10.84 10.90 10.27 10.31 2,034,695 -0.73(-6.61%)
Jul 06, 2020 11.15 11.47 10.65 11.04 2,030,468 +0.21(+1.94%)
Jul 02, 2020 10.88 11.17 10.65 10.83 2,317,500 +0.24(+2.27%)
Jul 01, 2020 10.71 11.12 10.52 10.59 1,792,490 -0.05(-0.47%)
Jun 30, 2020 10.44 10.69 10.22 10.64 1,867,834 +0.17(+1.62%)
Jun 29, 2020 9.960 10.87 9.746 10.47 2,070,879 +0.66(+6.73%)
Jun 26, 2020 9.910 10.11 9.630 9.810 3,689,600 -0.05(-0.51%)
Jun 25, 2020 9.890 10.02 9.570 9.860 2,760,771 -0.21(-2.09%)
Jun 24, 2020 10.50 10.62 10.04 10.07 2,089,182 -0.67(-6.24%)
Jun 23, 2020 10.96 11.05 10.51 10.74 1,740,961 -0.15(-1.38%)
Jun 22, 2020 10.61 11.12 10.46 10.89 2,105,660 +0.24(+2.25%)
Jun 19, 2020 11.72 11.73 10.65 10.65 3,583,700 -0.81(-7.07%)
Jun 18, 2020 11.21 11.78 11.12 11.46 1,809,808 +0.08(+0.70%)
Jun 17, 2020 12.24 12.31 11.29 11.38 2,483,414 -0.94(-7.63%)
Jun 16, 2020 12.39 12.52 11.81 12.32 2,661,105 +0.87(+7.60%)
Jun 15, 2020 10.60 11.55 10.36 11.45 2,561,783 +0.31(+2.78%)
Jun 12, 2020 11.69 11.74 10.68 11.14 2,291,800 +0.06(+0.54%)
Jun 11, 2020 11.42 11.63 10.93 11.08 2,490,434 -1.14(-9.33%)
Jun 10, 2020 12.99 13.06 12.21 12.22 2,978,859 -0.93(-7.07%)
Jun 09, 2020 13.73 13.78 13.04 13.15 2,197,415 -1.02(-7.20%)
Jun 08, 2020 14.36 14.36 13.78 14.17 1,740,235 +0.34(+2.46%)
Jun 05, 2020 14.41 14.64 13.64 13.83 2,488,700 +0.30(+2.22%)
Jun 04, 2020 13.26 13.68 13.07 13.53 2,917,081 +0.27(+2.04%)
Jun 03, 2020 12.19 13.31 12.15 13.26 4,228,639 +1.35(+11.34%)
Jun 02, 2020 11.44 12.00 11.16 11.91 2,501,118 +0.47(+4.11%)
Jun 01, 2020 11.68 11.81 11.15 11.44 4,070,217 -0.18(-1.55%)
May 29, 2020 11.53 11.99 11.26 11.62 3,373,800 +0.02(+0.17%)
May 28, 2020 12.28 12.51 11.47 11.60 5,708,253 -1.45(-11.11%)
May 27, 2020 13.20 13.34 12.30 13.05 5,140,643 +0.39(+3.08%)
May 26, 2020 12.56 12.75 12.34 12.66 3,181,762 +0.85(+7.20%)
May 22, 2020 12.00 12.18 11.64 11.81 2,320,300 -0.22(-1.83%)
May 21, 2020 11.37 12.39 11.37 12.03 3,541,811 +0.67(+5.90%)
May 20, 2020 11.83 11.89 11.25 11.36 2,595,460 -0.29(-2.49%)
May 19, 2020 11.74 12.07 11.43 11.65 2,190,277 -0.21(-1.77%)
May 18, 2020 11.97 12.30 11.64 11.86 2,713,065 +0.72(+6.46%)
May 15, 2020 10.41 11.34 10.26 11.14 1,969,700 +0.62(+5.89%)
May 14, 2020 10.18 10.91 9.915 10.52 3,076,524 +0.03(+0.29%)
May 13, 2020 10.70 11.08 10.26 10.49 3,709,703 -0.52(-4.72%)
May 12, 2020 11.20 11.41 10.94 11.01 4,505,323 -0.13(-1.17%)
May 11, 2020 10.34 11.31 10.19 11.14 3,202,827 +0.55(+5.19%)
May 08, 2020 10.46 10.66 10.38 10.59 1,771,700 +0.43(+4.23%)
May 07, 2020 9.800 10.64 9.760 10.16 1,793,535 +0.57(+5.94%)
May 06, 2020 9.760 9.820 9.340 9.590 2,047,444 +0.04(+0.42%)
May 05, 2020 10.00 10.26 9.515 9.550 2,333,571 -0.20(-2.05%)
May 04, 2020 9.800 10.22 9.510 9.750 1,891,566 -0.35(-3.47%)
May 01, 2020 10.22 10.37 9.720 10.10 1,731,700 -0.48(-4.54%)
Apr 30, 2020 10.86 10.99 10.51 10.58 2,033,195 -0.80(-7.03%)
Apr 29, 2020 11.90 11.97 11.37 11.38 2,570,151 +0.20(+1.79%)
Apr 28, 2020 11.20 11.42 10.49 11.18 3,085,367 +0.57(+5.37%)
Apr 27, 2020 9.210 10.70 9.120 10.61 2,948,990 +1.51(+16.59%)
Apr 24, 2020 9.130 9.270 8.795 9.100 1,632,400 +0.06(+0.66%)
Apr 23, 2020 9.060 9.520 9.010 9.040 2,300,790 -0.11(-1.20%)
Apr 22, 2020 9.900 9.930 9.010 9.150 3,088,835 -0.61(-6.25%)
Apr 21, 2020 9.700 9.980 9.370 9.760 2,080,571 -0.54(-5.24%)
Apr 20, 2020 10.52 11.05 10.25 10.30 2,104,400 -0.77(-6.96%)
Apr 17, 2020 11.00 11.32 10.64 11.07 2,352,900 +0.97(+9.60%)
Apr 16, 2020 10.16 10.38 9.910 10.10 1,151,070 -0.06(-0.59%)
Apr 15, 2020 10.28 10.38 9.870 10.16 1,634,932 -0.94(-8.47%)
Apr 14, 2020 11.38 11.71 11.08 11.10 2,151,540 +0.10(+0.91%)
Apr 13, 2020 11.35 11.35 10.83 11.00 2,987,411 -0.37(-3.25%)
Apr 09, 2020 11.18 11.91 11.01 11.37 2,710,500 +0.76(+7.16%)
Apr 08, 2020 10.17 10.86 10.04 10.61 1,774,664 +0.52(+5.15%)
Apr 07, 2020 10.38 10.83 9.950 10.09 3,432,124 +0.57(+5.99%)
Apr 06, 2020 8.640 9.590 8.610 9.520 3,063,029 +1.46(+18.11%)
Apr 03, 2020 8.020 8.170 7.670 8.060 2,068,000 +0.09(+1.13%)
Apr 02, 2020 8.050 8.460 7.410 7.970 2,710,832 -0.20(-2.45%)
Apr 01, 2020 8.490 8.490 8.030 8.170 2,383,035 -0.92(-10.12%)
Mar 31, 2020 9.310 9.585 8.760 9.090 2,346,424 -0.22(-2.36%)
Mar 30, 2020 9.800 9.800 9.140 9.310 1,588,837 -0.60(-6.05%)
Mar 27, 2020 9.400 10.10 9.000 9.910 3,034,700 -0.09(-0.90%)
Mar 26, 2020 9.710 10.62 9.100 10.00 5,052,422 +0.53(+5.60%)
Mar 25, 2020 9.190 9.690 8.780 9.470 3,872,742 +0.33(+3.61%)
Mar 24, 2020 9.010 9.530 8.690 9.140 3,859,999 +0.92(+11.19%)
Mar 23, 2020 8.590 8.930 8.080 8.220 2,884,956 -0.47(-5.41%)
Mar 20, 2020 9.370 9.690 8.570 8.690 3,403,800 -0.44(-4.82%)
Mar 19, 2020 7.920 9.220 7.505 9.130 2,434,564 +1.09(+13.56%)
Mar 18, 2020 8.600 9.222 7.420 8.040 3,838,883 -1.44(-15.19%)
Mar 17, 2020 9.830 10.09 8.590 9.480 4,286,442 -0.32(-3.27%)
Mar 16, 2020 9.780 10.48 9.215 9.800 4,340,696 -1.48(-13.12%)
Mar 13, 2020 10.80 11.33 10.32 11.28 4,965,900 +1.21(+12.02%)
Mar 12, 2020 10.22 11.12 9.980 10.07 5,238,760 -0.79(-7.27%)
Mar 11, 2020 11.48 11.54 10.76 10.86 5,831,115 -0.63(-5.48%)
Mar 10, 2020 10.96 11.59 10.61 11.49 4,742,426 +1.08(+10.37%)
Mar 09, 2020 10.09 11.18 10.01 10.41 2,950,465 -0.89(-7.88%)
Mar 06, 2020 11.11 11.75 11.02 11.30 3,162,600 -0.37(-3.17%)
Mar 05, 2020 13.29 13.30 11.60 11.67 6,830,901 -2.16(-15.62%)
Mar 04, 2020 13.25 14.02 12.95 13.83 4,906,043 +1.14(+8.98%)
Mar 03, 2020 12.99 13.65 12.53 12.69 4,781,345 -0.22(-1.70%)
Mar 02, 2020 13.26 13.35 12.55 12.91 2,289,896 -0.22(-1.68%)
Feb 28, 2020 12.72 13.30 12.67 13.13 3,718,200 -0.05(-0.38%)
Feb 27, 2020 13.26 13.83 12.79 13.18 5,397,599 -0.52(-3.80%)
Feb 26, 2020 14.70 14.80 13.62 13.70 3,268,257 -0.79(-5.45%)
Feb 25, 2020 15.52 15.65 14.14 14.49 3,114,225 -0.89(-5.79%)
Feb 24, 2020 15.85 15.87 15.32 15.38 2,554,315 -1.02(-6.22%)
Feb 21, 2020 17.05 17.05 16.31 16.40 1,882,300 -0.65(-3.81%)
Feb 20, 2020 16.90 17.56 16.77 17.05 1,815,356 +0.20(+1.19%)
Feb 19, 2020 16.72 16.92 16.52 16.85 1,277,252 -0.03(-0.18%)
Feb 18, 2020 17.25 17.37 16.55 16.88 1,689,719 -0.46(-2.65%)
Feb 14, 2020 17.10 17.39 17.03 17.34 1,134,200 +0.18(+1.05%)
Feb 13, 2020 17.16 17.30 16.84 17.16 891,578 -0.14(-0.81%)
Feb 12, 2020 17.26 17.44 16.99 17.30 1,241,661 +0.16(+0.93%)
Feb 11, 2020 16.92 17.26 16.57 17.14 1,064,776 +0.29(+1.72%)
Feb 10, 2020 16.65 16.95 16.48 16.85 1,047,233 +0.24(+1.44%)
Feb 07, 2020 16.94 16.99 16.37 16.61 1,254,600 -0.38(-2.24%)
Feb 06, 2020 17.09 17.24 16.78 16.99 1,234,012 +0.07(+0.41%)
Feb 05, 2020 16.37 16.98 16.28 16.92 2,771,977 +0.80(+4.96%)
Feb 04, 2020 16.65 16.73 16.09 16.12 3,187,663 -0.25(-1.53%)
Feb 03, 2020 16.66 16.80 16.31 16.37 2,678,860 +0.01(+0.06%)
Jan 31, 2020 16.63 17.15 16.15 16.36 3,047,400 -0.29(-1.74%)
Jan 30, 2020 16.58 16.86 16.46 16.65 1,504,979 -0.28(-1.65%)
Jan 29, 2020 17.18 17.39 16.92 16.93 1,122,402 -0.16(-0.94%)
Jan 28, 2020 16.69 17.22 16.65 17.09 1,264,424 +0.49(+2.95%)
Jan 27, 2020 16.44 17.06 16.39 16.60 2,389,434 -0.18(-1.07%)
Jan 24, 2020 17.30 17.30 16.48 16.78 1,640,100 -0.46(-2.67%)
Jan 23, 2020 17.41 17.41 16.98 17.24 1,369,415 -0.22(-1.26%)
Jan 22, 2020 17.30 17.59 17.16 17.46 1,579,300 +0.25(+1.45%)
Jan 21, 2020 17.76 17.82 17.13 17.21 1,766,277 -0.58(-3.26%)
Jan 17, 2020 18.38 18.38 17.71 17.79 1,742,300 -0.50(-2.73%)
Jan 16, 2020 18.59 18.83 18.09 18.29 1,480,763 -0.17(-0.92%)
Jan 15, 2020 18.32 18.67 18.30 18.46 1,772,529 +0.14(+0.76%)
Jan 14, 2020 18.26 18.36 17.90 18.32 1,552,580 +0.33(+1.83%)
Jan 13, 2020 17.80 18.48 17.68 17.99 3,799,925 +0.71(+4.11%)
Jan 10, 2020 17.26 17.79 17.20 17.28 1,894,700 -0.07(-0.40%)
Jan 09, 2020 18.07 18.07 16.99 17.35 3,163,474 -0.70(-3.88%)
Jan 08, 2020 17.95 18.30 17.50 18.05 2,529,145 +0.30(+1.69%)
Jan 07, 2020 17.40 18.24 17.30 17.75 2,682,993 +0.49(+2.84%)
Jan 06, 2020 17.27 17.50 17.10 17.26 1,579,727 -0.12(-0.69%)
Jan 03, 2020 17.24 17.58 17.12 17.38 1,185,400 -0.10(-0.57%)
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.