Abercrombie & Fitch Company (NY: ANF )

23.98 +0.20 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 50.94 51.39 50.38 50.46 1,340,132 -0.49(-0.95%)
Dec 28, 2006 50.77 51.45 50.69 50.94 1,702,938 +0.19(+0.37%)
Dec 27, 2006 50.06 50.88 49.88 50.75 1,962,243 +0.70(+1.39%)
Dec 26, 2006 51.84 51.84 49.96 50.06 2,523,081 -1.51(-2.92%)
Dec 22, 2006 51.12 51.67 50.80 51.56 1,569,215 +0.65(+1.27%)
Dec 21, 2006 51.14 51.27 50.80 50.92 1,606,613 -0.03(-0.06%)
Dec 20, 2006 50.53 51.44 50.49 50.95 2,556,063 +0.25(+0.49%)
Dec 19, 2006 50.30 51.01 49.20 50.70 4,097,126 +1.24(+2.51%)
Dec 18, 2006 50.28 50.51 49.28 49.46 2,093,620 -0.82(-1.63%)
Dec 15, 2006 50.33 51.00 50.22 50.28 3,448,795 +0.10(+0.20%)
Dec 14, 2006 48.64 50.22 48.64 50.18 3,687,952 +1.70(+3.50%)
Dec 13, 2006 48.43 48.74 47.96 48.48 1,973,283 +0.52(+1.09%)
Dec 12, 2006 48.51 48.69 47.64 47.96 2,141,507 -0.54(-1.12%)
Dec 11, 2006 48.44 49.11 48.44 48.51 2,003,643 -0.07(-0.13%)
Dec 08, 2006 48.53 49.14 48.22 48.57 1,957,689 +0.05(+0.11%)
Dec 07, 2006 48.66 48.76 48.20 48.52 2,001,021 +0.04(+0.08%)
Dec 06, 2006 48.56 48.87 48.25 48.48 3,086,541 -0.08(-0.16%)
Dec 05, 2006 49.51 49.54 48.48 48.56 3,992,383 -0.91(-1.83%)
Dec 04, 2006 49.27 49.47 48.72 49.46 2,449,388 +0.15(+0.31%)
Dec 01, 2006 48.33 49.70 48.15 49.31 3,881,430 +0.44(+0.90%)
Nov 30, 2006 48.62 49.14 47.95 48.87 8,250,695 -1.56(-3.09%)
Nov 29, 2006 49.90 50.97 49.90 50.43 3,217,919 +0.78(+1.56%)
Nov 28, 2006 49.79 50.54 48.98 49.65 3,425,611 -0.20(-0.41%)
Nov 27, 2006 50.76 50.77 49.64 49.85 3,374,136 -1.24(-2.43%)
Nov 24, 2006 51.38 51.38 50.64 51.09 1,004,512 -0.51(-0.98%)
Nov 22, 2006 51.34 51.74 50.58 51.60 1,807,543 +0.26(+0.51%)
Nov 21, 2006 51.59 51.97 50.58 51.34 2,358,721 -0.32(-0.62%)
Nov 20, 2006 51.55 51.82 51.05 51.66 3,068,325 +0.15(+0.28%)
Nov 17, 2006 52.59 52.59 51.20 51.51 3,731,836 -1.14(-2.17%)
Nov 16, 2006 52.35 53.41 51.94 52.66 4,243,270 +0.48(+0.92%)
Nov 15, 2006 53.62 54.51 51.93 52.18 10,893,562 -3.33(-6.00%)
Nov 14, 2006 54.38 55.58 53.83 55.51 4,864,967 +1.62(+3.01%)
Nov 13, 2006 54.06 55.12 53.44 53.89 3,722,314 -0.01(-0.01%)
Nov 10, 2006 52.83 53.98 52.65 53.90 1,770,283 +1.38(+2.62%)
Nov 09, 2006 53.35 53.36 52.23 52.52 2,255,910 -0.83(-1.55%)
Nov 08, 2006 52.69 53.61 52.31 53.35 1,966,935 +0.28(+0.52%)
Nov 07, 2006 53.51 53.67 52.95 53.07 2,229,000 -0.45(-0.84%)
Nov 06, 2006 52.61 53.72 52.60 53.52 2,179,733 +0.93(+1.78%)
Nov 03, 2006 53.50 53.93 51.65 52.59 3,314,796 -0.61(-1.14%)
Nov 02, 2006 51.81 53.38 51.32 53.20 9,134,319 -0.13(-0.24%)
Nov 01, 2006 55.06 55.37 53.17 53.33 4,940,591 -2.22(-3.99%)
Oct 31, 2006 57.11 57.14 55.51 55.54 2,401,916 -1.56(-2.73%)
Oct 30, 2006 55.96 57.43 55.67 57.10 2,290,548 +1.02(+1.82%)
Oct 27, 2006 57.18 57.55 56.01 56.08 1,853,636 -1.10(-1.93%)
Oct 26, 2006 56.67 57.20 55.87 57.18 2,191,739 +0.64(+1.13%)
Oct 25, 2006 56.38 56.76 55.51 56.54 2,355,685 +0.02(+0.04%)
Oct 24, 2006 57.24 57.40 56.48 56.52 2,508,315 -0.72(-1.25%)
Oct 23, 2006 54.36 57.30 54.36 57.24 5,959,180 +2.88(+5.29%)
Oct 20, 2006 55.30 55.39 54.32 54.36 1,931,193 -0.67(-1.21%)
Oct 19, 2006 54.35 55.18 54.12 55.03 1,869,230 +0.69(+1.27%)
Oct 18, 2006 55.45 55.59 54.27 54.34 2,674,331 -0.58(-1.06%)
Oct 17, 2006 55.18 55.24 54.28 54.92 2,013,441 -0.67(-1.20%)
Oct 16, 2006 55.22 55.88 54.71 55.59 2,317,873 +0.34(+0.62%)
Oct 13, 2006 55.29 55.43 54.79 55.25 1,477,030 -0.33(-0.60%)
Oct 12, 2006 54.71 55.58 54.67 55.58 2,485,407 +0.87(+1.59%)
Oct 11, 2006 53.98 54.93 53.63 54.71 2,996,426 +0.30(+0.56%)
Oct 10, 2006 54.46 54.83 53.75 54.41 2,811,366 +0.12(+0.21%)
Oct 09, 2006 53.40 55.15 53.09 54.29 3,220,265 +0.89(+1.67%)
Oct 06, 2006 54.27 54.29 53.04 53.40 3,011,468 -1.01(-1.85%)
Oct 05, 2006 52.64 54.52 52.17 54.41 8,663,872 +2.42(+4.66%)
Oct 04, 2006 50.38 52.06 49.96 51.98 3,975,133 +1.42(+2.81%)
Oct 03, 2006 51.13 51.13 50.01 50.56 2,499,207 -0.35(-0.68%)
Oct 02, 2006 50.20 51.40 49.99 50.91 2,327,257 +0.57(+1.12%)
Sep 29, 2006 51.89 52.09 50.22 50.35 3,429,337 -1.54(-2.96%)
Sep 28, 2006 51.26 51.97 50.72 51.88 2,706,899 +0.62(+1.22%)
Sep 27, 2006 51.77 52.37 51.08 51.26 3,257,939 -0.51(-0.99%)
Sep 26, 2006 50.78 52.06 50.56 51.77 3,553,262 +0.63(+1.23%)
Sep 25, 2006 50.04 51.14 49.77 51.14 2,547,645 +1.55(+3.13%)
Sep 22, 2006 49.89 50.31 49.24 49.59 2,494,101 -0.37(-0.74%)
Sep 21, 2006 51.38 51.41 49.70 49.96 3,084,471 -1.51(-2.93%)
Sep 20, 2006 50.87 51.74 50.40 51.47 3,676,774 +1.51(+3.02%)
Sep 19, 2006 49.41 50.05 48.84 49.96 2,143,439 +0.56(+1.13%)
Sep 18, 2006 49.07 49.64 48.83 49.41 1,359,866 +0.13(+0.26%)
Sep 15, 2006 49.46 49.63 48.48 49.27 3,335,496 +0.39(+0.80%)
Sep 14, 2006 49.10 49.46 48.56 48.88 1,863,710 -0.40(-0.81%)
Sep 13, 2006 48.55 49.28 48.33 49.28 2,235,900 +0.70(+1.43%)
Sep 12, 2006 47.03 48.98 46.89 48.59 3,875,772 +1.56(+3.31%)
Sep 11, 2006 46.75 47.64 46.32 47.03 2,043,388 -0.07(-0.15%)
Sep 08, 2006 46.43 47.13 46.04 47.10 1,439,769 +0.76(+1.64%)
Sep 07, 2006 46.06 46.86 45.30 46.34 1,832,107 +0.10(+0.22%)
Sep 06, 2006 46.51 46.82 46.03 46.24 1,813,201 -0.85(-1.80%)
Sep 05, 2006 47.10 47.58 46.70 47.09 2,094,862 +0.01(+0.03%)
Sep 01, 2006 46.75 47.35 46.49 47.07 1,693,002 +0.31(+0.67%)
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%)
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.