Abercrombie & Fitch Company (NY: ANF )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.13 17.01 15.94 16.72 3,116,555 +0.62(+3.87%)
Dec 30, 2008 15.75 16.09 15.54 16.09 2,671,543 +0.43(+2.78%)
Dec 29, 2008 16.06 16.33 15.46 15.66 2,195,543 -0.47(-2.92%)
Dec 26, 2008 15.99 16.22 15.74 16.13 0 +0.22(+1.37%)
Dec 24, 2008 15.06 16.00 15.06 15.91 1,461,774 +0.90(+5.98%)
Dec 23, 2008 15.74 15.76 14.90 15.01 4,813,815 -0.62(-3.94%)
Dec 22, 2008 16.51 16.76 15.29 15.63 7,068,799 -0.92(-5.56%)
Dec 19, 2008 16.41 16.60 15.78 16.55 4,276,146 +0.27(+1.65%)
Dec 18, 2008 16.81 17.08 15.96 16.28 4,470,304 -0.18(-1.10%)
Dec 17, 2008 15.60 16.64 15.51 16.46 3,620,880 +0.63(+3.98%)
Dec 16, 2008 15.00 15.85 14.70 15.83 3,296,393 +1.07(+7.21%)
Dec 15, 2008 15.27 15.77 14.51 14.77 3,924,841 -0.50(-3.27%)
Dec 12, 2008 14.14 15.35 13.97 15.27 0 +0.63(+4.31%)
Dec 11, 2008 15.07 15.80 14.41 14.64 9,373,739 -0.74(-4.81%)
Dec 10, 2008 14.56 15.45 14.48 15.38 3,949,466 +0.96(+6.63%)
Dec 09, 2008 14.60 15.29 14.31 14.42 6,109,356 -0.39(-2.64%)
Dec 08, 2008 14.23 15.17 14.04 14.81 7,017,551 +0.85(+6.07%)
Dec 05, 2008 12.86 14.02 12.35 13.96 0 +1.01(+7.83%)
Dec 04, 2008 11.73 13.54 11.59 12.95 7,529,504 +0.93(+7.78%)
Dec 03, 2008 11.81 12.49 11.54 12.01 7,689,653 -0.17(-1.43%)
Dec 02, 2008 12.08 12.25 11.09 12.19 8,211,188 +0.25(+2.12%)
Dec 01, 2008 13.27 13.45 11.87 11.93 5,901,910 -2.07(-14.80%)
Nov 28, 2008 13.88 14.12 13.51 14.01 2,654,904 +0.07(+0.52%)
Nov 26, 2008 12.49 14.38 12.49 13.93 8,272,109 +0.99(+7.61%)
Nov 25, 2008 13.08 13.99 12.55 12.95 10,589,898 +0.30(+2.41%)
Nov 24, 2008 10.87 13.04 10.85 12.64 9,484,967 +2.04(+19.19%)
Nov 21, 2008 10.64 10.87 9.898 10.61 7,889,923 +0.36(+3.46%)
Nov 20, 2008 10.37 11.66 10.22 10.25 9,290,105 -0.29(-2.75%)
Nov 19, 2008 11.55 11.58 10.43 10.54 7,481,209 -1.04(-8.95%)
Nov 18, 2008 11.34 11.94 11.12 11.58 8,530,644 +0.42(+3.77%)
Nov 17, 2008 12.93 12.93 11.04 11.16 15,622,711 -1.73(-13.43%)
Nov 14, 2008 15.30 16.79 12.85 12.89 0 -3.37(-20.72%)
Nov 13, 2008 14.98 16.28 14.26 16.26 6,628,973 +1.07(+7.06%)
Nov 12, 2008 16.12 16.38 15.12 15.19 3,691,082 -1.66(-9.85%)
Nov 11, 2008 17.35 17.46 16.04 16.85 4,075,251 -0.74(-4.20%)
Nov 10, 2008 18.12 18.57 17.23 17.59 3,645,237 -0.60(-3.31%)
Nov 07, 2008 19.75 19.92 17.85 18.19 0 -1.05(-5.46%)
Nov 06, 2008 18.81 20.12 18.70 19.24 6,177,856 -0.17(-0.86%)
Nov 05, 2008 18.93 20.08 18.89 19.41 3,948,990 +0.12(+0.64%)
Nov 04, 2008 19.93 19.93 18.32 19.28 3,837,166 -0.28(-1.44%)
Nov 03, 2008 20.96 21.72 19.48 19.57 4,329,559 -1.42(-6.77%)
Oct 31, 2008 19.64 21.28 19.51 20.99 4,865,621 +1.38(+7.02%)
Oct 30, 2008 20.69 21.03 19.14 19.61 5,076,697 -0.40(-1.99%)
Oct 29, 2008 19.75 21.30 19.23 20.01 5,433,141 -0.21(-1.04%)
Oct 28, 2008 18.20 20.22 17.21 20.22 5,241,523 +2.54(+14.39%)
Oct 27, 2008 17.82 19.21 17.65 17.67 4,065,626 -0.45(-2.48%)
Oct 24, 2008 17.67 18.51 17.39 18.12 4,839,988 -0.81(-4.29%)
Oct 23, 2008 20.10 20.22 18.19 18.93 5,668,130 -0.97(-4.88%)
Oct 22, 2008 20.91 21.26 19.24 19.91 6,580,187 -1.48(-6.91%)
Oct 21, 2008 21.07 21.98 20.89 21.38 3,621,773 -0.08(-0.37%)
Oct 20, 2008 22.04 22.31 20.97 21.46 4,543,288 -0.28(-1.27%)
Oct 17, 2008 20.65 22.47 20.62 21.74 0 +0.52(+2.46%)
Oct 16, 2008 19.76 21.61 19.01 21.22 6,961,776 +1.20(+5.97%)
Oct 15, 2008 21.08 21.14 20.02 20.02 6,277,867 -0.60(-2.92%)
Oct 14, 2008 22.50 22.63 20.23 20.62 6,817,282 -1.00(-4.62%)
Oct 13, 2008 20.58 21.62 20.06 21.62 7,165,678 +1.86(+9.42%)
Oct 10, 2008 19.09 21.79 18.51 19.76 0 -0.30(-1.52%)
Oct 09, 2008 22.18 22.49 19.69 20.07 11,408,127 -3.49(-14.83%)
Oct 08, 2008 23.51 25.46 23.43 23.56 6,629,479 -0.72(-2.96%)
Oct 07, 2008 25.56 26.25 24.11 24.28 4,910,245 -1.16(-4.56%)
Oct 06, 2008 25.38 25.76 24.76 25.43 7,278,069 -0.70(-2.66%)
Oct 03, 2008 27.53 27.83 25.93 26.13 0 -0.86(-3.19%)
Oct 02, 2008 27.80 28.19 26.82 26.99 3,982,284 -1.03(-3.67%)
Oct 01, 2008 28.23 28.50 27.79 28.02 4,720,939 -0.57(-1.98%)
Sep 30, 2008 26.48 28.94 26.48 28.59 7,978,464 +2.69(+10.38%)
Sep 29, 2008 27.59 28.24 25.46 25.90 8,204,161 -2.25(-8.01%)
Sep 26, 2008 27.67 28.24 27.43 28.15 0 -0.47(-1.65%)
Sep 25, 2008 28.63 28.99 28.39 28.62 9,153,770 +0.02(+0.08%)
Sep 24, 2008 30.15 30.51 28.38 28.60 4,741,891 -1.47(-4.89%)
Sep 23, 2008 30.12 30.97 30.01 30.07 4,385,403 +0.04(+0.12%)
Sep 22, 2008 31.82 31.82 29.78 30.04 3,194,117 -1.92(-6.01%)
Sep 19, 2008 34.43 34.49 31.96 31.96 0 +0.09(+0.30%)
Sep 18, 2008 32.27 32.60 29.62 31.86 7,472,149 +0.15(+0.48%)
Sep 17, 2008 33.96 34.69 31.54 31.71 8,352,540 -3.36(-9.59%)
Sep 16, 2008 34.07 35.68 33.83 35.07 4,854,081 +0.79(+2.30%)
Sep 15, 2008 33.86 35.77 33.67 34.28 4,700,247 -0.86(-2.43%)
Sep 12, 2008 35.86 35.99 34.87 35.14 0 -1.28(-3.50%)
Sep 11, 2008 35.20 36.56 34.85 36.41 3,580,988 +0.38(+1.07%)
Sep 10, 2008 36.05 36.35 35.06 36.03 3,542,395 +0.34(+0.95%)
Sep 09, 2008 36.59 37.22 35.62 35.69 3,651,004 -0.84(-2.30%)
Sep 08, 2008 36.44 36.67 35.29 36.53 4,981,593 +1.30(+3.70%)
Sep 05, 2008 36.04 36.06 34.66 35.22 0 -1.72(-4.67%)
Sep 04, 2008 37.24 38.41 36.77 36.95 6,403,489 -2.70(-6.80%)
Sep 03, 2008 39.93 40.33 38.81 39.64 3,452,912 -0.46(-1.14%)
Sep 02, 2008 38.69 40.46 38.69 40.10 6,162,491 +2.09(+5.51%)
Aug 29, 2008 37.79 38.40 37.38 38.01 0 +0.04(+0.10%)
Aug 28, 2008 37.56 38.02 37.17 37.97 2,117,041 +0.65(+1.75%)
Aug 27, 2008 36.53 37.61 36.03 37.32 2,919,744 +0.52(+1.42%)
Aug 26, 2008 36.62 36.88 35.96 36.80 3,247,815 +0.07(+0.18%)
Aug 25, 2008 37.12 37.22 36.37 36.73 2,030,918 -0.59(-1.57%)
Aug 22, 2008 37.24 37.64 36.72 37.32 0 +0.52(+1.42%)
Aug 21, 2008 36.09 36.91 36.05 36.80 2,656,447 +0.21(+0.57%)
Aug 20, 2008 36.62 37.20 35.99 36.59 3,510,814 +0.17(+0.48%)
Aug 19, 2008 36.96 37.27 35.58 36.41 5,258,521 -0.88(-2.37%)
Aug 18, 2008 38.15 38.72 36.92 37.30 3,878,570 -0.81(-2.13%)
Aug 15, 2008 37.75 40.04 37.59 38.11 0 +0.01(+0.04%)
Aug 14, 2008 36.62 38.93 36.30 38.09 4,486,242 +0.95(+2.56%)
Aug 13, 2008 37.89 37.89 36.23 37.14 3,549,074 -0.84(-2.21%)
Aug 12, 2008 39.02 39.11 37.51 37.99 4,857,697 -1.22(-3.12%)
Aug 11, 2008 36.70 39.85 36.41 39.21 7,972,879 +2.70(+7.40%)
Aug 08, 2008 36.30 36.70 34.93 36.51 8,541,467 +0.42(+1.16%)
Aug 07, 2008 37.77 38.20 35.72 36.09 12,790,189 -4.30(-10.64%)
Aug 06, 2008 40.88 40.88 39.51 40.38 3,587,576 -0.60(-1.47%)
Aug 05, 2008 39.82 41.12 39.45 40.99 4,918,590 +1.67(+4.26%)
Aug 04, 2008 39.90 40.03 38.49 39.31 3,953,889 -0.72(-1.79%)
Aug 01, 2008 40.30 40.70 39.17 40.03 3,088,926 +0.01(+0.04%)
Jul 31, 2008 40.12 41.27 39.53 40.01 3,007,653 -0.44(-1.09%)
Jul 30, 2008 40.74 41.49 39.80 40.46 4,293,373 +0.06(+0.14%)
Jul 29, 2008 40.40 40.57 39.38 40.40 4,451,154 +0.92(+2.33%)
Jul 28, 2008 40.26 40.94 39.22 39.48 4,009,619 -1.00(-2.47%)
Jul 25, 2008 40.06 40.91 38.15 40.48 13,628,944 -3.28(-7.49%)
Jul 24, 2008 45.68 46.14 43.61 43.75 3,785,837 -1.96(-4.30%)
Jul 23, 2008 43.56 47.10 43.29 45.72 6,432,894 +1.93(+4.40%)
Jul 22, 2008 42.52 43.80 41.64 43.79 2,758,650 +1.03(+2.41%)
Jul 21, 2008 43.22 43.54 42.43 42.76 2,961,370 -0.21(-0.49%)
Jul 18, 2008 44.20 44.20 41.99 42.97 3,914,553 -0.82(-1.87%)
Jul 17, 2008 42.11 44.37 42.03 43.79 6,187,676 +1.76(+4.19%)
Jul 16, 2008 39.41 42.04 38.83 42.03 6,721,744 +2.60(+6.60%)
Jul 15, 2008 39.17 40.33 38.30 39.43 6,228,119 -0.05(-0.13%)
Jul 14, 2008 38.72 39.97 38.64 39.48 6,313,687 +1.36(+3.55%)
Jul 11, 2008 38.64 38.91 37.28 38.12 5,230,159 -1.03(-2.63%)
Jul 10, 2008 41.16 41.49 38.90 39.15 7,443,035 -2.28(-5.51%)
Jul 09, 2008 43.62 43.80 41.23 41.43 5,607,638 -2.55(-5.80%)
Jul 08, 2008 44.10 44.28 42.84 43.98 5,208,219 +0.00(+0.00%)
Jul 07, 2008 44.22 45.20 43.22 43.98 4,019,284 -0.02(-0.05%)
Jul 04, 2008 44.74 44.96 43.57 44.01 2,220,095 +0.00(+0.00%)
Jul 03, 2008 44.74 44.96 43.57 44.01 2,220,095 -0.49(-1.11%)
Jul 02, 2008 45.79 46.69 44.35 44.50 3,326,748 -1.07(-2.35%)
Jul 01, 2008 44.93 45.83 44.07 45.57 3,987,949 +0.15(+0.34%)
Jun 30, 2008 46.09 47.54 45.34 45.42 4,088,544 -1.03(-2.22%)
Jun 27, 2008 46.62 46.91 45.63 46.45 2,931,636 -0.17(-0.36%)
Jun 26, 2008 47.78 47.81 46.50 46.62 3,035,719 -1.70(-3.51%)
Jun 25, 2008 47.93 49.18 47.41 48.31 5,269,977 +0.85(+1.79%)
Jun 24, 2008 48.17 48.52 46.96 47.46 2,525,268 -0.88(-1.81%)
Jun 23, 2008 49.59 49.67 47.99 48.34 2,618,952 -0.58(-1.19%)
Jun 20, 2008 49.51 49.62 48.40 48.92 2,518,324 -0.96(-1.93%)
Jun 19, 2008 49.07 50.01 48.67 49.88 2,359,838 +0.67(+1.37%)
Jun 18, 2008 49.86 50.12 48.70 49.21 3,163,344 -1.17(-2.33%)
Jun 17, 2008 51.06 51.62 50.22 50.38 2,841,489 -0.43(-0.84%)
Jun 16, 2008 49.66 51.32 49.47 50.81 2,847,447 +0.60(+1.20%)
Jun 13, 2008 48.71 50.27 48.71 50.21 5,693,928 +2.22(+4.62%)
Jun 12, 2008 49.06 49.34 47.77 47.99 4,220,770 -0.38(-0.78%)
Jun 11, 2008 50.00 50.02 48.32 48.37 3,618,155 -1.44(-2.90%)
Jun 10, 2008 49.43 50.56 48.38 49.81 3,080,510 +0.80(+1.63%)
Jun 09, 2008 49.08 49.59 48.30 49.01 3,004,989 +0.20(+0.40%)
Jun 06, 2008 50.52 50.52 48.55 48.82 3,769,718 -2.09(-4.10%)
Jun 05, 2008 51.27 51.67 50.29 50.91 5,147,969 +1.39(+2.81%)
Jun 04, 2008 49.85 49.94 48.72 49.51 6,536,507 -0.21(-0.42%)
Jun 03, 2008 51.12 51.12 48.85 49.72 6,783,245 -1.71(-3.32%)
Jun 02, 2008 52.70 52.70 50.72 51.43 3,290,950 -1.17(-2.23%)
May 30, 2008 53.48 53.48 52.54 52.61 1,985,871 -1.07(-1.98%)
May 29, 2008 53.15 54.20 53.04 53.67 1,744,926 +0.50(+0.94%)
May 28, 2008 52.90 53.91 52.51 53.17 2,495,344 +0.53(+1.00%)
May 27, 2008 51.45 53.13 51.45 52.64 2,417,393 +1.22(+2.38%)
May 26, 2008 51.74 51.93 50.77 51.42 0 +0.00(+0.00%)
May 23, 2008 51.74 51.93 50.77 51.42 2,544,878 -0.45(-0.87%)
May 22, 2008 51.77 52.75 51.46 51.87 2,001,577 +0.13(+0.25%)
May 21, 2008 53.37 53.83 51.46 51.74 2,762,813 -1.56(-2.92%)
May 20, 2008 53.67 53.93 53.07 53.30 2,214,312 -0.86(-1.59%)
May 19, 2008 54.98 55.43 53.77 54.16 2,940,999 -1.05(-1.90%)
May 16, 2008 55.73 55.98 54.62 55.21 3,763,549 +0.08(+0.14%)
May 15, 2008 54.46 55.25 53.62 55.13 2,865,282 +0.44(+0.81%)
May 14, 2008 54.47 55.45 54.47 54.69 2,311,711 +0.15(+0.28%)
May 13, 2008 54.76 54.82 53.76 54.54 1,920,093 +0.17(+0.31%)
May 12, 2008 53.43 54.67 53.02 54.37 2,214,461 +1.11(+2.08%)
May 09, 2008 53.11 53.75 52.96 53.26 1,063,910 +0.32(+0.60%)
May 08, 2008 54.74 54.83 52.65 52.94 4,522,194 +0.29(+0.55%)
May 07, 2008 52.89 53.76 52.43 52.65 2,166,411 -0.14(-0.26%)
May 06, 2008 52.54 53.20 51.99 52.79 2,334,414 +0.07(+0.12%)
May 05, 2008 53.35 53.79 52.42 52.72 2,843,710 -1.26(-2.34%)
May 02, 2008 54.83 55.43 53.77 53.98 2,474,067 -0.30(-0.55%)
May 01, 2008 53.80 54.81 52.91 54.28 2,890,551 +0.43(+0.81%)
Apr 30, 2008 54.35 55.14 53.62 53.85 2,609,492 -1.04(-1.90%)
Apr 29, 2008 54.25 55.46 54.15 54.89 2,308,839 +0.23(+0.42%)
Apr 28, 2008 54.37 55.00 53.60 54.66 2,082,094 -0.02(-0.04%)
Apr 25, 2008 54.36 55.30 53.59 54.68 3,099,831 +0.69(+1.27%)
Apr 24, 2008 52.25 54.33 52.01 53.99 4,127,809 +2.20(+4.24%)
Apr 23, 2008 51.38 52.38 50.95 51.80 1,798,158 +0.25(+0.48%)
Apr 22, 2008 52.94 53.01 50.40 51.55 3,455,000 -1.51(-2.85%)
Apr 21, 2008 53.26 53.26 52.62 53.06 2,381,284 -0.60(-1.12%)
Apr 18, 2008 53.64 54.38 53.22 53.67 5,121,368 +1.02(+1.94%)
Apr 17, 2008 51.38 52.82 51.38 52.64 2,660,130 +1.00(+1.94%)
Apr 16, 2008 51.72 52.09 50.96 51.64 2,527,549 +0.46(+0.89%)
Apr 15, 2008 51.37 51.38 50.64 51.19 3,013,356 +0.41(+0.81%)
Apr 14, 2008 51.41 51.54 50.55 50.77 4,312,769 -0.45(-0.88%)
Apr 11, 2008 52.67 52.67 51.09 51.22 7,466,540 -2.41(-4.49%)
Apr 10, 2008 52.64 54.99 52.43 53.63 5,971,730 +0.02(+0.04%)
Apr 09, 2008 53.98 54.62 52.79 53.61 4,111,344 -0.68(-1.25%)
Apr 08, 2008 54.22 54.85 53.65 54.29 1,879,729 -0.07(-0.12%)
Apr 07, 2008 55.88 55.88 54.14 54.35 3,229,436 -1.20(-2.15%)
Apr 04, 2008 55.85 56.27 55.27 55.55 2,615,312 -0.26(-0.47%)
Apr 03, 2008 55.71 55.85 54.85 55.81 2,767,072 -0.13(-0.23%)
Apr 02, 2008 55.68 56.77 54.85 55.94 3,978,722 +0.37(+0.66%)
Apr 01, 2008 53.55 55.77 53.54 55.57 4,577,781 +2.57(+4.85%)
Mar 31, 2008 52.54 53.83 52.05 53.00 3,139,009 +0.46(+0.88%)
Mar 28, 2008 54.35 54.42 52.36 52.54 7,049,561 -3.01(-5.41%)
Mar 27, 2008 56.27 57.33 55.44 55.54 3,495,030 -0.49(-0.87%)
Mar 26, 2008 57.61 57.61 55.90 56.03 2,557,242 -1.69(-2.93%)
Mar 25, 2008 56.67 58.33 56.63 57.72 3,776,093 +0.74(+1.30%)
Mar 24, 2008 56.06 58.12 55.94 56.98 2,125,336 +1.04(+1.85%)
Mar 21, 2008 54.20 56.31 53.88 55.94 2,920,013 +0.00(+0.00%)
Mar 20, 2008 54.20 56.31 53.88 55.94 2,920,013 +1.86(+3.43%)
Mar 19, 2008 55.55 55.72 54.09 54.09 2,655,551 -1.30(-2.35%)
Mar 18, 2008 54.24 55.39 53.69 55.39 3,716,151 +2.49(+4.71%)
Mar 17, 2008 51.68 53.85 51.63 52.90 2,840,660 -0.15(-0.29%)
Mar 14, 2008 54.67 54.85 51.83 53.05 3,037,914 -1.33(-2.44%)
Mar 13, 2008 52.62 54.56 51.89 54.38 3,805,319 +1.28(+2.40%)
Mar 12, 2008 54.35 55.25 52.99 53.10 2,844,807 -1.57(-2.88%)
Mar 11, 2008 52.92 54.78 52.77 54.67 3,950,462 +3.18(+6.18%)
Mar 10, 2008 52.69 53.24 51.36 51.49 2,799,517 -1.25(-2.38%)
Mar 07, 2008 53.03 54.72 52.51 52.75 4,484,087 -0.62(-1.15%)
Mar 06, 2008 56.56 56.85 53.36 53.36 5,939,875 -3.91(-6.83%)
Mar 05, 2008 57.46 58.08 56.47 57.27 1,920,893 +0.28(+0.50%)
Mar 04, 2008 55.57 57.12 55.14 56.99 2,872,797 +0.79(+1.41%)
Mar 03, 2008 56.22 56.39 55.05 56.20 2,919,010 +0.02(+0.04%)
Feb 29, 2008 56.93 57.99 55.63 56.18 2,051,178 -1.25(-2.17%)
Feb 28, 2008 58.85 58.85 57.26 57.43 2,715,853 -1.96(-3.31%)
Feb 27, 2008 58.76 59.46 58.08 59.39 2,869,804 +0.56(+0.95%)
Feb 26, 2008 57.62 59.03 57.43 58.83 1,979,216 +1.04(+1.81%)
Feb 25, 2008 56.70 57.97 56.20 57.79 2,961,804 +1.64(+2.93%)
Feb 22, 2008 55.56 56.25 54.75 56.14 1,929,352 +0.70(+1.27%)
Feb 21, 2008 56.18 57.03 55.26 55.44 2,512,382 -0.40(-0.71%)
Feb 20, 2008 53.67 56.12 53.43 55.84 3,127,108 +1.81(+3.35%)
Feb 19, 2008 55.14 55.30 53.88 54.03 3,238,275 -0.59(-1.09%)
Feb 18, 2008 54.09 55.76 53.99 54.62 0 +0.00(+0.00%)
Feb 15, 2008 54.09 55.76 53.99 54.62 4,796,107 -0.48(-0.87%)
Feb 14, 2008 57.25 57.25 55.07 55.10 3,709,687 -2.03(-3.55%)
Feb 13, 2008 58.36 58.43 56.56 57.13 2,132,062 -0.49(-0.84%)
Feb 12, 2008 57.88 58.83 57.20 57.62 2,129,165 -0.57(-0.98%)
Feb 11, 2008 56.67 58.24 55.80 58.19 2,447,061 +1.57(+2.78%)
Feb 08, 2008 56.75 57.90 56.14 56.62 3,057,546 -0.56(-0.98%)
Feb 07, 2008 55.36 57.75 54.96 57.17 4,203,665 +2.53(+4.63%)
Feb 06, 2008 56.77 57.30 54.38 54.64 3,746,050 -1.80(-3.20%)
Feb 05, 2008 56.85 57.76 56.17 56.45 2,896,000 -1.31(-2.27%)
Feb 04, 2008 59.24 59.38 57.09 57.76 3,889,979 -1.70(-2.86%)
Feb 01, 2008 57.97 59.46 57.64 59.46 3,127,860 +1.79(+3.10%)
Jan 31, 2008 54.91 58.43 54.89 57.67 3,454,813 +1.78(+3.18%)
Jan 30, 2008 56.59 57.41 55.70 55.90 2,698,906 -1.06(-1.86%)
Jan 29, 2008 56.81 57.71 56.22 56.96 2,639,529 +0.22(+0.38%)
Jan 28, 2008 54.70 56.80 54.10 56.74 1,973,003 +2.13(+3.90%)
Jan 25, 2008 56.33 57.14 54.06 54.61 3,361,682 -1.67(-2.97%)
Jan 24, 2008 56.38 56.80 55.19 56.28 4,228,287 +0.07(+0.12%)
Jan 23, 2008 52.36 56.49 51.90 56.22 4,801,807 +2.75(+5.14%)
Jan 22, 2008 47.87 54.24 47.86 53.47 6,140,185 +2.31(+4.52%)
Jan 21, 2008 52.80 53.35 50.77 51.16 0 +0.00(+0.00%)
Jan 18, 2008 52.80 53.35 50.77 51.16 4,372,541 -1.17(-2.23%)
Jan 17, 2008 52.74 53.22 52.09 52.33 3,261,568 +0.15(+0.29%)
Jan 16, 2008 50.54 52.85 50.54 52.17 3,227,419 +1.30(+2.56%)
Jan 15, 2008 51.25 51.45 50.52 50.87 2,594,208 -0.86(-1.65%)
Jan 14, 2008 51.96 52.14 51.22 51.72 1,799,125 +0.38(+0.73%)
Jan 11, 2008 52.75 52.78 50.96 51.35 3,059,031 -1.82(-3.42%)
Jan 10, 2008 54.20 54.35 51.85 53.17 5,349,748 -1.24(-2.28%)
Jan 09, 2008 53.48 54.45 51.99 54.41 3,379,400 +0.99(+1.84%)
Jan 08, 2008 55.25 56.33 53.33 53.42 2,351,712 -1.34(-2.45%)
Jan 07, 2008 54.32 55.04 52.98 54.76 3,802,209 +0.67(+1.23%)
Jan 04, 2008 55.11 55.25 53.40 54.09 2,694,549 -1.69(-3.03%)
Jan 03, 2008 57.18 57.70 55.53 55.78 1,880,542 -1.33(-2.32%)
Jan 02, 2008 57.71 58.06 56.77 57.11 1,723,880 -0.84(-1.45%)
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.