Abercrombie & Fitch Company (NY: ANF )

23.73 +0.83 (+3.60%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 57.47 57.95 56.20 57.03 2,071,954 +0.25(+0.45%)
Aug 30, 2007 57.16 57.93 56.12 56.77 2,464,016 -0.51(-0.90%)
Aug 29, 2007 56.06 57.45 56.06 57.29 2,375,695 +1.49(+2.68%)
Aug 28, 2007 57.07 57.48 55.63 55.80 3,101,583 -1.84(-3.19%)
Aug 27, 2007 57.97 58.50 56.99 57.64 2,340,781 -0.88(-1.50%)
Aug 24, 2007 55.51 58.70 55.39 58.51 3,085,437 +2.60(+4.65%)
Aug 23, 2007 56.25 57.24 55.47 55.91 3,268,289 -0.34(-0.61%)
Aug 22, 2007 57.64 57.91 55.22 56.25 4,557,499 -1.27(-2.20%)
Aug 21, 2007 56.59 57.96 55.94 57.52 3,214,883 +0.93(+1.64%)
Aug 20, 2007 55.64 57.23 55.64 56.59 3,606,117 +1.31(+2.37%)
Aug 17, 2007 53.95 55.64 53.25 55.28 4,576,543 +2.59(+4.92%)
Aug 16, 2007 52.62 52.85 51.25 52.69 4,452,618 +0.07(+0.12%)
Aug 15, 2007 52.91 54.10 52.40 52.62 2,869,741 -0.42(-0.79%)
Aug 14, 2007 54.21 54.42 52.91 53.04 2,770,794 -1.35(-2.48%)
Aug 13, 2007 52.98 54.67 53.27 54.39 3,014,090 +1.41(+2.67%)
Aug 10, 2007 53.08 54.35 52.46 52.98 3,790,211 -1.64(-3.01%)
Aug 09, 2007 53.75 55.35 52.09 54.62 5,450,645 +0.87(+1.62%)
Aug 08, 2007 52.89 54.70 52.14 53.75 3,668,079 +1.42(+2.71%)
Aug 07, 2007 50.74 52.75 50.06 52.33 3,938,028 +1.59(+3.14%)
Aug 06, 2007 50.22 50.88 49.21 50.74 3,676,498 +0.79(+1.58%)
Aug 03, 2007 50.85 52.12 49.89 49.95 3,316,176 -2.17(-4.17%)
Aug 02, 2007 51.34 52.22 50.98 52.12 2,864,221 +1.22(+2.39%)
Aug 01, 2007 50.65 51.73 49.98 50.91 4,606,338 +0.25(+0.50%)
Jul 31, 2007 50.33 51.29 50.31 50.65 3,614,259 +0.33(+0.65%)
Jul 30, 2007 49.38 50.54 49.07 50.33 2,482,647 +0.94(+1.91%)
Jul 27, 2007 50.13 51.02 49.38 49.38 2,819,646 -0.75(-1.49%)
Jul 26, 2007 50.66 50.95 49.42 50.13 3,712,755 -1.20(-2.33%)
Jul 25, 2007 51.77 52.69 50.84 51.33 3,455,000 -0.01(-0.01%)
Jul 24, 2007 51.93 52.49 51.04 51.33 2,779,326 -0.78(-1.50%)
Jul 23, 2007 52.54 53.42 51.99 52.12 2,424,272 +0.20(+0.38%)
Jul 20, 2007 53.12 53.12 51.81 51.92 1,985,565 -1.20(-2.25%)
Jul 19, 2007 52.90 53.20 52.43 53.12 1,248,223 +0.22(+0.41%)
Jul 18, 2007 52.90 53.30 52.61 52.90 2,533,293 -0.18(-0.34%)
Jul 17, 2007 53.19 53.54 52.62 53.08 1,963,899 +0.07(+0.14%)
Jul 16, 2007 53.64 54.17 52.87 53.01 2,178,491 -0.86(-1.60%)
Jul 13, 2007 53.81 54.28 53.31 53.87 2,669,915 -0.54(-0.99%)
Jul 12, 2007 54.13 54.87 53.30 54.41 6,962,780 +4.13(+8.22%)
Jul 11, 2007 50.82 50.91 49.92 50.27 3,399,805 +0.22(+0.45%)
Jul 10, 2007 52.54 52.30 49.85 50.05 5,850,822 -2.88(-5.44%)
Jul 09, 2007 54.06 54.48 52.90 52.93 1,942,095 -0.77(-1.43%)
Jul 06, 2007 53.59 53.93 52.70 53.70 1,519,120 +0.33(+0.62%)
Jul 05, 2007 52.20 53.48 51.85 53.36 1,660,296 +1.17(+2.24%)
Jul 03, 2007 52.64 52.87 52.15 52.20 912,189 -0.25(-0.47%)
Jul 02, 2007 53.13 53.21 52.18 52.44 1,247,395 -0.44(-0.84%)
Jun 29, 2007 53.42 53.54 52.80 52.88 1,662,090 -0.38(-0.71%)
Jun 28, 2007 52.01 53.88 51.94 53.26 3,374,564 +1.25(+2.40%)
Jun 27, 2007 51.83 52.35 51.67 52.01 2,772,588 +0.19(+0.36%)
Jun 26, 2007 52.74 52.98 51.61 51.83 3,166,306 -0.91(-1.72%)
Jun 25, 2007 53.41 53.47 52.56 52.73 2,898,946 -0.68(-1.28%)
Jun 22, 2007 54.35 54.76 53.35 53.41 4,368,161 -2.08(-3.75%)
Jun 21, 2007 55.93 55.93 55.18 55.49 2,468,499 -0.44(-0.79%)
Jun 20, 2007 56.68 56.78 55.83 55.93 1,819,825 -0.45(-0.80%)
Jun 19, 2007 56.20 56.46 55.62 56.38 1,386,639 +0.18(+0.32%)
Jun 18, 2007 56.53 56.83 56.09 56.20 2,286,132 -0.14(-0.26%)
Jun 15, 2007 57.21 57.21 56.27 56.35 1,880,270 +0.01(+0.01%)
Jun 14, 2007 56.53 56.75 55.93 56.34 1,484,620 -0.34(-0.60%)
Jun 13, 2007 56.52 56.74 56.01 56.68 1,791,535 +0.50(+0.89%)
Jun 12, 2007 56.05 56.76 55.91 56.18 1,847,012 +0.13(+0.23%)
Jun 11, 2007 56.59 56.85 55.69 56.05 1,998,675 -0.72(-1.28%)
Jun 08, 2007 56.56 57.10 56.25 56.77 2,226,240 +0.21(+0.37%)
Jun 07, 2007 57.25 58.62 56.51 56.56 4,778,026 -1.14(-1.98%)
Jun 06, 2007 58.70 57.98 56.80 57.71 2,552,209 -0.34(-0.59%)
Jun 05, 2007 59.27 59.22 57.84 58.05 2,877,255 -1.17(-1.97%)
Jun 04, 2007 58.88 59.33 58.22 59.22 2,284,643 +0.33(+0.57%)
Jun 01, 2007 60.14 60.14 58.75 58.88 2,245,698 -1.01(-1.68%)
May 31, 2007 59.25 59.95 59.15 59.89 1,561,627 +0.75(+1.26%)
May 30, 2007 58.18 59.38 58.09 59.14 1,973,835 +0.88(+1.50%)
May 29, 2007 59.11 59.38 57.98 58.27 2,465,948 -0.76(-1.29%)
May 25, 2007 59.60 60.14 58.96 59.03 2,379,457 -0.83(-1.39%)
May 24, 2007 59.79 60.98 59.49 59.86 5,387,019 +1.31(+2.24%)
May 23, 2007 58.70 59.31 58.25 58.55 2,989,801 -0.14(-0.23%)
May 22, 2007 58.81 59.27 58.48 58.69 1,489,312 -0.25(-0.42%)
May 21, 2007 58.62 59.08 58.44 58.93 3,036,309 +0.57(+0.97%)
May 18, 2007 58.22 58.49 57.98 58.37 2,061,190 +0.44(+0.76%)
May 17, 2007 57.88 58.24 57.45 57.93 1,944,303 +0.05(+0.09%)
May 16, 2007 57.59 58.14 57.28 57.88 2,222,100 +0.28(+0.49%)
May 15, 2007 57.80 58.46 57.43 57.59 2,266,122 -0.23(-0.40%)
May 14, 2007 58.03 58.24 57.55 57.83 1,971,351 -0.20(-0.35%)
May 11, 2007 58.96 59.17 57.92 58.03 2,716,803 -0.86(-1.45%)
May 10, 2007 58.51 60.49 57.97 58.88 4,546,086 +0.02(+0.04%)
May 09, 2007 57.75 59.39 57.75 58.86 2,737,470 +0.83(+1.42%)
May 08, 2007 58.48 58.77 57.68 58.04 1,964,727 -0.70(-1.18%)
May 07, 2007 58.12 59.45 58.12 58.73 2,311,249 +0.67(+1.16%)
May 04, 2007 58.71 58.86 57.35 58.06 2,497,551 -0.58(-0.99%)
May 03, 2007 58.92 59.22 58.09 58.64 1,481,756 -0.28(-0.47%)
May 02, 2007 58.88 59.48 58.84 58.91 1,549,204 +0.22(+0.38%)
May 01, 2007 59.01 59.17 57.69 58.69 2,774,520 -0.49(-0.82%)
Apr 30, 2007 60.54 60.71 59.04 59.17 2,533,902 -1.25(-2.07%)
Apr 27, 2007 60.86 61.07 60.19 60.43 2,107,282 -0.70(-1.15%)
Apr 26, 2007 60.20 61.54 59.85 61.13 2,420,676 +1.06(+1.76%)
Apr 25, 2007 60.20 60.33 59.59 60.07 1,060,664 +0.27(+0.45%)
Apr 24, 2007 59.89 59.92 58.93 59.80 1,863,681 -0.25(-0.42%)
Apr 23, 2007 60.64 60.68 59.84 60.06 1,787,395 -0.46(-0.75%)
Apr 20, 2007 59.42 60.54 59.22 60.51 2,546,443 +1.76(+3.00%)
Apr 19, 2007 58.48 59.14 58.02 58.75 1,408,857 +0.12(+0.21%)
Apr 18, 2007 58.91 58.91 57.98 58.63 2,805,431 -0.28(-0.47%)
Apr 17, 2007 59.49 59.49 58.58 58.91 2,266,398 -0.21(-0.36%)
Apr 16, 2007 59.27 59.95 58.79 59.12 2,773,413 -0.17(-0.28%)
Apr 13, 2007 58.98 59.67 58.71 59.28 3,592,317 +0.12(+0.20%)
Apr 12, 2007 57.68 59.55 56.85 59.17 7,775,466 +2.88(+5.11%)
Apr 11, 2007 56.48 56.72 55.73 56.29 2,646,668 +0.12(+0.22%)
Apr 10, 2007 55.47 56.33 55.00 56.17 1,779,391 +0.74(+1.33%)
Apr 09, 2007 56.11 56.31 55.07 55.43 1,905,091 -0.54(-0.96%)
Apr 05, 2007 56.09 56.21 55.51 55.96 2,152,547 -0.15(-0.27%)
Apr 04, 2007 56.80 56.85 55.58 56.12 2,913,211 -0.67(-1.19%)
Apr 03, 2007 56.27 56.96 55.91 56.79 1,845,770 +0.89(+1.59%)
Apr 02, 2007 54.98 56.30 54.90 55.90 3,805,667 +1.06(+1.93%)
Mar 30, 2007 55.11 55.84 54.74 54.84 2,659,840 -0.24(-0.43%)
Mar 29, 2007 55.30 55.80 54.64 55.08 3,888,537 -0.13(-0.24%)
Mar 28, 2007 55.80 55.80 54.57 55.21 16,050,816 +0.20(+0.36%)
Mar 27, 2007 55.91 55.92 54.50 55.01 2,151,443 -0.93(-1.67%)
Mar 26, 2007 56.18 56.52 55.30 55.95 1,398,507 -0.18(-0.32%)
Mar 23, 2007 55.14 56.38 55.14 56.13 2,056,222 +1.06(+1.92%)
Mar 22, 2007 54.88 55.73 54.57 55.07 1,449,843 -0.41(-0.73%)
Mar 21, 2007 54.91 55.79 54.46 55.48 1,437,285 +0.49(+0.90%)
Mar 20, 2007 53.92 55.17 53.63 54.98 1,738,956 +1.07(+1.98%)
Mar 19, 2007 53.70 54.42 53.59 53.92 1,077,101 +0.57(+1.07%)
Mar 16, 2007 52.99 53.53 52.42 53.35 2,010,543 +0.36(+0.67%)
Mar 15, 2007 53.37 54.06 52.85 52.99 2,121,680 -0.54(-1.00%)
Mar 14, 2007 53.66 53.80 51.99 53.53 2,808,744 +0.00(+0.00%)
Mar 13, 2007 54.96 54.70 53.50 53.53 2,604,502 -1.43(-2.60%)
Mar 12, 2007 54.87 55.34 54.46 54.96 1,469,578 +0.49(+0.90%)
Mar 09, 2007 54.22 54.88 53.95 54.46 1,467,093 +0.31(+0.58%)
Mar 08, 2007 53.79 55.29 53.79 54.15 3,171,688 +0.03(+0.05%)
Mar 07, 2007 53.93 54.41 53.44 54.12 1,876,406 +0.14(+0.27%)
Mar 06, 2007 54.02 54.43 53.44 53.98 2,454,356 +0.78(+1.46%)
Mar 05, 2007 54.01 54.40 53.17 53.20 2,239,213 -1.10(-2.03%)
Mar 02, 2007 55.31 56.30 54.20 54.30 3,645,033 -2.14(-3.80%)
Mar 01, 2007 55.80 56.82 54.73 56.45 2,587,695 -0.14(-0.26%)
Feb 28, 2007 55.80 56.80 55.33 56.59 2,635,690 +1.07(+1.93%)
Feb 27, 2007 56.47 57.22 55.52 55.52 3,572,444 -1.70(-2.98%)
Feb 26, 2007 57.72 57.87 56.93 57.22 2,183,720 -0.57(-0.99%)
Feb 23, 2007 57.97 57.97 57.35 57.80 2,765,274 -0.32(-0.55%)
Feb 22, 2007 58.92 58.95 57.47 58.12 4,959,222 -1.30(-2.20%)
Feb 21, 2007 59.88 60.10 59.01 59.42 3,297,131 -0.46(-0.77%)
Feb 20, 2007 59.42 60.07 59.24 59.88 2,332,156 -0.02(-0.04%)
Feb 16, 2007 59.67 59.96 59.15 59.91 1,283,827 +0.19(+0.32%)
Feb 15, 2007 59.62 59.99 59.37 59.72 1,302,182 +0.10(+0.17%)
Feb 14, 2007 59.07 59.79 58.74 59.62 1,388,096 +0.56(+0.94%)
Feb 13, 2007 58.05 59.11 58.05 59.06 1,407,916 +0.90(+1.54%)
Feb 12, 2007 58.91 59.18 58.04 58.16 3,043,692 -0.67(-1.15%)
Feb 09, 2007 60.30 60.30 58.47 58.83 2,729,945 -1.47(-2.44%)
Feb 08, 2007 57.25 60.74 56.97 60.30 5,883,004 +2.16(+3.71%)
Feb 07, 2007 58.46 59.12 57.91 58.14 2,888,095 -0.09(-0.16%)
Feb 06, 2007 58.02 58.41 57.83 58.24 1,665,816 +0.00(+0.00%)
Feb 05, 2007 58.54 58.95 57.97 58.24 1,684,032 -0.29(-0.50%)
Feb 02, 2007 59.06 59.20 58.03 58.53 2,296,000 -0.54(-0.91%)
Feb 01, 2007 57.70 59.16 57.70 59.06 3,361,440 +1.43(+2.48%)
Jan 31, 2007 56.41 57.81 56.21 57.64 1,673,544 +1.11(+1.96%)
Jan 30, 2007 56.56 57.51 56.22 56.53 1,857,362 +0.08(+0.14%)
Jan 29, 2007 57.24 57.67 56.34 56.45 2,358,997 -0.74(-1.29%)
Jan 26, 2007 57.54 57.61 56.65 57.19 1,826,587 -0.46(-0.80%)
Jan 25, 2007 58.62 59.04 57.38 57.65 2,597,740 -0.07(-0.13%)
Jan 24, 2007 57.34 58.07 57.13 57.72 1,262,299 +0.15(+0.26%)
Jan 23, 2007 57.72 58.15 57.28 57.57 1,947,753 -0.13(-0.23%)
Jan 22, 2007 57.72 57.90 57.00 57.70 2,430,206 -0.20(-0.34%)
Jan 19, 2007 57.90 58.06 57.38 57.90 2,846,833 +0.30(+0.53%)
Jan 18, 2007 57.97 58.30 56.60 57.59 3,526,766 +1.07(+1.88%)
Jan 17, 2007 57.16 57.32 56.41 56.53 1,867,022 -0.48(-0.84%)
Jan 16, 2007 57.46 57.53 56.58 57.01 2,647,282 +0.38(+0.67%)
Jan 12, 2007 56.01 56.74 55.73 56.63 2,035,936 +0.70(+1.26%)
Jan 11, 2007 55.20 56.23 55.13 55.93 1,908,974 +0.72(+1.30%)
Jan 10, 2007 54.13 55.34 54.11 55.21 1,720,326 +0.75(+1.38%)
Jan 09, 2007 53.59 54.73 53.59 54.46 2,058,982 +0.86(+1.61%)
Jan 08, 2007 53.45 54.08 53.09 53.59 1,992,879 -0.04(-0.07%)
Jan 05, 2007 53.26 54.62 53.19 53.63 4,954,944 +0.64(+1.20%)
Jan 04, 2007 51.68 53.75 51.63 52.99 4,924,997 +1.50(+2.91%)
Jan 03, 2007 50.52 51.84 50.52 51.49 3,973,477 +1.04(+2.05%)
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%)
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.