Abercrombie & Fitch Company (NY: ANF )

23.77 -0.21 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 42.83 43.00 42.45 42.54 1,068,514 -0.35(-0.83%)
Dec 30, 2010 42.85 43.10 42.59 42.90 1,493,492 +0.04(+0.10%)
Dec 29, 2010 42.65 43.19 42.46 42.85 1,921,201 +0.22(+0.52%)
Dec 28, 2010 42.34 42.72 42.13 42.63 1,208,031 +0.44(+1.05%)
Dec 27, 2010 42.09 42.72 41.82 42.19 1,771,010 -0.14(-0.33%)
Dec 23, 2010 42.09 42.81 41.76 42.33 2,540,121 +0.27(+0.65%)
Dec 22, 2010 42.96 43.13 41.92 42.06 2,036,293 -0.86(-2.01%)
Dec 21, 2010 42.64 43.11 41.98 42.92 2,755,857 +0.85(+2.02%)
Dec 20, 2010 42.24 42.29 41.38 42.07 2,468,768 -0.09(-0.21%)
Dec 17, 2010 41.10 42.32 41.05 42.16 4,413,099 +1.06(+2.59%)
Dec 16, 2010 40.39 41.31 40.12 41.10 2,432,745 +0.71(+1.75%)
Dec 15, 2010 40.65 40.88 40.20 40.39 2,182,968 -0.32(-0.78%)
Dec 14, 2010 40.65 41.10 40.16 40.71 2,380,697 +0.33(+0.82%)
Dec 13, 2010 41.45 41.56 40.32 40.37 3,164,282 -0.95(-2.30%)
Dec 10, 2010 41.22 41.41 40.51 41.33 2,430,057 +0.38(+0.92%)
Dec 09, 2010 41.43 41.50 40.82 40.95 3,119,049 -0.13(-0.32%)
Dec 08, 2010 41.22 41.38 40.77 41.08 2,748,320 -0.33(-0.80%)
Dec 07, 2010 42.08 42.12 41.22 41.41 3,321,817 -0.10(-0.25%)
Dec 06, 2010 42.09 42.16 41.43 41.52 4,342,258 +0.07(+0.16%)
Dec 03, 2010 41.30 41.67 40.88 41.45 6,182,346 +0.10(+0.23%)
Dec 02, 2010 40.41 41.70 39.72 41.36 16,885,704 +4.12(+11.06%)
Dec 01, 2010 37.68 38.01 36.66 37.24 5,305,346 +0.14(+0.38%)
Nov 30, 2010 35.63 37.24 35.60 37.10 7,819,954 +1.10(+3.06%)
Nov 29, 2010 35.52 37.76 35.33 36.00 7,549,923 +0.22(+0.62%)
Nov 26, 2010 35.59 36.00 35.20 35.77 2,166,844 +0.20(+0.56%)
Nov 24, 2010 36.25 35.58 35.58 35.58 4,235,358 -0.18(-0.52%)
Nov 23, 2010 34.94 36.62 34.94 35.76 9,625,719 +0.68(+1.93%)
Nov 22, 2010 34.72 35.15 34.50 35.08 3,440,037 +0.29(+0.85%)
Nov 19, 2010 34.39 35.02 34.30 34.79 2,831,791 +0.46(+1.33%)
Nov 18, 2010 34.98 35.30 34.25 34.33 4,617,528 -0.28(-0.81%)
Nov 17, 2010 33.80 34.99 33.63 34.61 5,062,705 +1.02(+3.02%)
Nov 16, 2010 33.86 34.46 32.59 33.60 6,957,016 +0.26(+0.77%)
Nov 15, 2010 34.16 34.16 33.08 33.34 5,029,608 -0.43(-1.28%)
Nov 12, 2010 34.01 34.60 33.62 33.77 3,459,282 -0.67(-1.94%)
Nov 11, 2010 34.17 34.77 32.71 34.44 2,512,573 -0.02(-0.06%)
Nov 10, 2010 34.20 34.65 33.95 34.47 2,491,997 +0.31(+0.90%)
Nov 09, 2010 34.65 34.96 33.83 34.16 2,817,691 +0.04(+0.13%)
Nov 08, 2010 34.30 34.77 33.96 34.11 3,134,114 -0.48(-1.38%)
Nov 05, 2010 33.70 34.94 33.46 34.59 4,906,163 +0.95(+2.82%)
Nov 04, 2010 32.19 33.70 32.08 33.64 7,428,821 +2.02(+6.37%)
Nov 03, 2010 31.57 31.78 30.63 31.63 5,145,073 +0.10(+0.33%)
Nov 02, 2010 31.36 31.63 30.56 31.52 3,249,740 +0.23(+0.73%)
Nov 01, 2010 31.70 31.82 30.87 31.30 3,970,093 -0.23(-0.72%)
Oct 29, 2010 31.33 31.75 31.24 31.52 3,175,490 +0.11(+0.35%)
Oct 28, 2010 32.03 32.18 30.68 31.41 4,378,860 -0.19(-0.60%)
Oct 27, 2010 32.53 32.57 31.16 31.61 5,334,050 +0.14(+0.44%)
Oct 25, 2010 31.41 32.05 31.29 31.47 2,399,439 +0.28(+0.90%)
Oct 22, 2010 31.09 31.48 30.92 31.19 2,580,831 +0.15(+0.50%)
Oct 21, 2010 31.64 31.70 30.60 31.03 4,817,372 -0.57(-1.79%)
Oct 20, 2010 32.10 32.22 31.30 31.60 5,145,379 -0.21(-0.67%)
Oct 19, 2010 32.63 32.88 31.59 31.81 5,971,639 -1.73(-5.15%)
Oct 18, 2010 33.45 33.65 32.77 33.54 3,058,673 +0.26(+0.77%)
Oct 15, 2010 33.25 33.61 32.94 33.28 3,358,076 +0.43(+1.32%)
Oct 14, 2010 32.91 33.47 32.66 32.85 3,813,190 +0.07(+0.22%)
Oct 13, 2010 33.38 33.43 32.62 32.77 3,975,533 -0.35(-1.04%)
Oct 12, 2010 31.99 33.27 31.84 33.12 4,241,765 +0.93(+2.90%)
Oct 11, 2010 31.99 32.91 31.82 32.19 5,032,119 +0.65(+2.08%)
Oct 08, 2010 31.53 31.70 30.53 31.53 4,083,615 +0.62(+2.00%)
Oct 07, 2010 30.95 31.46 30.60 30.91 339 +2.53(+8.91%)
Oct 06, 2010 28.67 29.09 27.98 28.38 3,784,058 -0.16(-0.57%)
Oct 05, 2010 28.20 28.77 28.09 28.55 3,373,015 +0.65(+2.35%)
Oct 04, 2010 27.75 28.02 27.43 27.89 3,224,559 +0.12(+0.45%)
Oct 01, 2010 27.77 29.41 27.56 27.77 6,584,743 -1.15(-3.98%)
Sep 30, 2010 28.92 29.55 28.52 28.92 3,965,705 +0.02(+0.07%)
Sep 29, 2010 28.67 29.20 28.57 28.90 271 +0.07(+0.25%)
Sep 28, 2010 28.32 28.88 28.08 28.82 2,455,712 +0.48(+1.69%)
Sep 27, 2010 28.35 28.60 27.99 28.35 2,009,901 -0.18(-0.64%)
Sep 24, 2010 27.56 28.55 27.38 28.53 3,124,144 +1.50(+5.55%)
Sep 23, 2010 26.56 27.30 26.44 27.03 2,692,890 +0.26(+0.99%)
Sep 22, 2010 27.30 27.35 26.39 26.77 3,748,939 -0.68(-2.47%)
Sep 21, 2010 28.04 28.04 27.24 27.44 3,039,878 -0.56(-2.00%)
Sep 20, 2010 27.51 28.09 27.17 28.00 2,981,729 +0.84(+3.09%)
Sep 17, 2010 27.16 27.21 26.65 27.16 3,495,734 +0.26(+0.96%)
Sep 15, 2010 26.82 27.12 26.56 26.91 2,420,039 -0.19(-0.71%)
Sep 14, 2010 26.44 27.33 26.36 27.10 4,806,628 +1.00(+3.83%)
Sep 13, 2010 26.02 26.43 25.88 26.10 4,802,477 +0.46(+1.81%)
Sep 10, 2010 25.34 25.81 25.29 25.63 2,579,671 +0.38(+1.51%)
Sep 09, 2010 25.81 25.92 25.06 25.25 2,792,095 -0.12(-0.46%)
Sep 08, 2010 25.48 25.74 25.11 25.37 4,401,899 -0.06(-0.23%)
Sep 07, 2010 26.01 26.05 25.37 25.43 4,536,505 -0.82(-3.14%)
Sep 03, 2010 26.18 26.66 26.03 26.25 5,400,318 +0.39(+1.51%)
Sep 02, 2010 26.16 26.32 25.32 25.86 13,386,034 -1.04(-3.88%)
Sep 01, 2010 25.99 27.08 25.89 26.91 6,619,664 +1.52(+6.00%)
Aug 31, 2010 25.36 26.50 25.32 25.38 30,461 -0.43(-1.68%)
Aug 30, 2010 26.49 26.52 25.69 25.82 6,318,317 -0.65(-2.47%)
Aug 27, 2010 26.35 26.50 25.49 26.47 6,359,676 +0.58(+2.23%)
Aug 26, 2010 25.89 26.15 25.77 25.89 271 -0.29(-1.11%)
Aug 25, 2010 25.63 26.34 24.99 26.18 4,804,577 +0.47(+1.82%)
Aug 24, 2010 26.30 26.33 25.53 25.72 159 -1.07(-3.99%)
Aug 23, 2010 27.00 27.19 26.26 26.79 6,356,326 +0.15(+0.58%)
Aug 20, 2010 25.81 26.73 25.61 26.63 5,444,625 +0.53(+2.02%)
Aug 19, 2010 26.45 26.80 25.95 26.11 159 -0.22(-0.83%)
Aug 18, 2010 25.48 26.46 25.10 26.32 9,832,225 +0.67(+2.62%)
Aug 17, 2010 26.32 26.63 24.86 25.65 1,024 -1.89(-6.86%)
Aug 16, 2010 27.29 27.96 27.01 27.54 4,316,347 -0.02(-0.08%)
Aug 13, 2010 27.56 27.93 27.33 27.56 2,780,635 +0.01(+0.03%)
Aug 12, 2010 26.96 27.66 26.58 27.55 3,355,047 +0.04(+0.13%)
Aug 11, 2010 27.73 28.11 27.22 27.52 136 -0.89(-3.12%)
Aug 10, 2010 28.41 28.67 27.94 28.40 2,695,079 -0.52(-1.80%)
Aug 09, 2010 28.67 29.40 28.67 28.92 3,053,580 +0.38(+1.33%)
Aug 06, 2010 28.54 28.68 27.77 28.54 4,510,701 -0.39(-1.34%)
Aug 05, 2010 28.30 29.50 27.63 28.93 5,882,728 +0.53(+1.88%)
Aug 04, 2010 27.91 28.58 27.91 28.40 4,618,814 +0.50(+1.78%)
Aug 03, 2010 28.32 28.42 27.43 27.90 4,257,505 -0.53(-1.85%)
Aug 02, 2010 27.71 28.48 27.60 28.43 5,065,920 +1.39(+5.14%)
Jul 30, 2010 27.03 27.14 25.99 27.03 3,280,088 +0.38(+1.43%)
Jul 29, 2010 26.98 27.17 26.00 26.65 3,941,628 +0.03(+0.11%)
Jul 28, 2010 26.95 27.19 26.41 26.62 2,226,593 -0.45(-1.68%)
Jul 27, 2010 28.13 28.40 27.02 27.08 2,049 -0.87(-3.12%)
Jul 26, 2010 26.85 27.98 26.85 27.95 4,649,338 +1.02(+3.78%)
Jul 23, 2010 26.31 27.05 25.96 26.93 3,565,158 +0.63(+2.39%)
Jul 22, 2010 25.28 26.42 25.28 26.30 3,773,277 +1.39(+5.58%)
Jul 21, 2010 25.40 25.54 24.77 24.91 2,940,560 -0.33(-1.30%)
Jul 20, 2010 25.24 25.31 23.87 25.24 3,910,782 +0.68(+2.77%)
Jul 19, 2010 24.55 24.88 24.28 24.56 3,070,698 +0.23(+0.93%)
Jul 16, 2010 24.33 25.75 24.13 24.33 6,591,715 -1.42(-5.51%)
Jul 15, 2010 26.30 26.45 25.41 25.75 4,582,198 -0.54(-2.06%)
Jul 14, 2010 26.38 26.42 25.88 26.30 1,366 -0.22(-0.83%)
Jul 13, 2010 26.52 26.82 25.91 26.52 3,648,319 +0.08(+0.31%)
Jul 12, 2010 26.23 26.78 25.86 26.43 3,648,314 +0.04(+0.16%)
Jul 09, 2010 26.39 26.44 25.64 26.39 4,719,237 +0.45(+1.72%)
Jul 08, 2010 26.17 26.62 25.51 25.94 15,889,679 +1.87(+7.75%)
Jul 07, 2010 22.82 24.11 22.60 24.08 5,995,799 +1.60(+7.13%)
Jul 06, 2010 23.30 23.97 22.37 22.48 161 -0.29(-1.29%)
Jul 02, 2010 22.77 23.40 22.68 22.77 3,951,886 -0.59(-2.51%)
Jul 01, 2010 22.33 23.54 21.91 23.35 8,471,032 +0.89(+3.98%)
Jun 30, 2010 22.29 22.97 22.16 22.46 994 +0.22(+0.99%)
Jun 29, 2010 22.83 23.06 22.04 22.24 4,749,933 -1.46(-6.15%)
Jun 25, 2010 23.70 23.95 23.02 23.70 3,857,221 +0.25(+1.06%)
Jun 24, 2010 23.70 23.70 23.05 23.45 4,561,894 -0.45(-1.87%)
Jun 23, 2010 24.28 24.34 23.35 23.90 5,199,825 -0.37(-1.51%)
Jun 22, 2010 25.33 25.65 24.17 24.26 5,208,304 -1.00(-3.94%)
Jun 21, 2010 26.17 26.33 25.06 25.26 5,449,948 -0.60(-2.32%)
Jun 18, 2010 25.86 26.39 25.74 25.86 2,617,272 -0.03(-0.11%)
Jun 17, 2010 26.25 26.25 25.40 25.89 4,271,031 -0.29(-1.09%)
Jun 16, 2010 26.78 26.78 26.09 26.17 3,769,982 -0.94(-3.46%)
Jun 15, 2010 26.94 27.12 26.12 27.11 5,031,915 +0.51(+1.93%)
Jun 14, 2010 26.62 27.12 26.38 26.60 4,434,895 +0.25(+0.94%)
Jun 11, 2010 25.47 26.80 25.47 26.35 4,825,649 +0.05(+0.19%)
Jun 10, 2010 25.48 26.30 25.48 26.30 4,631,662 +1.32(+5.30%)
Jun 09, 2010 24.89 25.89 24.80 24.97 4,520,998 +0.22(+0.89%)
Jun 08, 2010 24.77 25.10 24.09 24.75 136 +0.07(+0.27%)
Jun 07, 2010 25.61 26.02 24.63 24.69 5,414,963 -0.77(-3.02%)
Jun 04, 2010 25.45 26.71 25.34 25.45 7,123,506 -1.79(-6.56%)
Jun 03, 2010 26.35 27.73 26.33 27.24 9,396,518 +1.43(+5.56%)
Jun 02, 2010 25.56 25.82 25.08 25.81 4,453,313 +0.45(+1.76%)
Jun 01, 2010 26.02 26.24 25.31 25.36 4,030,330 -0.86(-3.29%)
May 28, 2010 26.22 26.57 25.65 26.22 5,164,471 +0.17(+0.65%)
May 27, 2010 25.60 26.07 25.04 26.05 4,880,694 +1.05(+4.22%)
May 26, 2010 25.91 25.94 24.86 25.00 6,760,587 -0.90(-3.49%)
May 25, 2010 24.73 26.00 24.41 25.90 823 +0.15(+0.59%)
May 24, 2010 26.21 26.55 25.69 25.75 4,269,988 -0.44(-1.70%)
May 21, 2010 25.42 26.73 25.18 26.20 7,789,216 -0.16(-0.61%)
May 20, 2010 26.04 26.74 25.66 26.36 823 -0.79(-2.90%)
May 19, 2010 27.51 28.02 26.30 27.14 10,713,307 -0.81(-2.89%)
May 18, 2010 30.58 30.58 27.54 27.95 17,164 -1.75(-5.89%)
May 17, 2010 29.42 29.75 28.42 29.70 5,000,092 +0.41(+1.39%)
May 14, 2010 29.29 29.60 28.82 29.29 4,305,390 -0.67(-2.24%)
May 13, 2010 31.58 31.58 29.78 29.96 4,224,025 -1.60(-5.08%)
May 12, 2010 30.86 31.64 30.40 31.56 3,543,580 +0.74(+2.39%)
May 11, 2010 31.32 31.45 30.82 30.83 3,944,388 -0.04(-0.12%)
May 10, 2010 30.36 30.91 30.31 30.86 6,145,449 +2.37(+8.31%)
May 07, 2010 29.52 29.76 27.98 28.50 8,901,572 -0.69(-2.36%)
May 06, 2010 29.18 31.05 27.70 29.18 549 -2.21(-7.04%)
May 05, 2010 32.31 33.29 31.34 31.40 6,707,365 -0.46(-1.44%)
May 04, 2010 32.77 32.94 31.02 31.85 5,616,447 -0.68(-2.10%)
May 03, 2010 32.28 33.00 31.65 32.54 3,719,259 +0.69(+2.17%)
Apr 30, 2010 33.88 33.91 31.77 31.85 5,811,432 -1.94(-5.75%)
Apr 29, 2010 34.29 34.42 33.68 33.79 4,719,790 -0.15(-0.43%)
Apr 28, 2010 35.00 35.68 33.78 33.94 6,521,332 -0.92(-2.65%)
Apr 27, 2010 35.84 36.09 34.78 34.86 4,246,089 -1.21(-3.35%)
Apr 26, 2010 35.63 36.39 35.43 36.07 4,409,091 +0.62(+1.75%)
Apr 23, 2010 35.39 35.81 35.17 35.45 2,704,198 -0.03(-0.08%)
Apr 22, 2010 34.59 35.70 34.29 35.48 3,136,430 +0.66(+1.88%)
Apr 21, 2010 34.83 34.97 34.10 34.83 5,241 +0.12(+0.36%)
Apr 20, 2010 34.45 34.88 34.21 34.70 3,408,262 +0.41(+1.19%)
Apr 19, 2010 35.28 35.61 33.89 34.29 6,117,084 -1.15(-3.25%)
Apr 16, 2010 35.98 36.30 35.10 35.44 4,680,121 -0.83(-2.29%)
Apr 15, 2010 35.98 36.59 35.87 36.27 2,979,154 +0.09(+0.24%)
Apr 14, 2010 36.04 36.33 35.72 36.19 4,960,957 +0.45(+1.26%)
Apr 13, 2010 35.61 35.96 35.41 35.74 3,377,482 +0.00(+0.00%)
Apr 12, 2010 36.92 37.23 35.63 35.74 6,939,619 -0.66(-1.82%)
Apr 09, 2010 34.66 36.49 34.43 36.40 10,592,115 +2.24(+6.57%)
Apr 08, 2010 33.23 34.23 32.94 34.16 9,965,056 -0.47(-1.35%)
Apr 07, 2010 34.87 35.14 34.37 34.62 4,228,728 -0.21(-0.61%)
Apr 06, 2010 34.91 34.91 34.48 34.83 3,603,743 +0.47(+1.36%)
Apr 05, 2010 34.07 35.07 34.07 34.37 4,685,441 +0.39(+1.16%)
Apr 01, 2010 33.42 33.97 33.97 33.97 4,045,013 +0.74(+2.21%)
Mar 31, 2010 32.63 33.49 32.52 33.24 4,049,508 +0.42(+1.29%)
Mar 30, 2010 32.71 32.98 32.45 32.82 2,742,670 +0.23(+0.72%)
Mar 29, 2010 33.03 33.25 32.38 32.58 2,348,751 -0.42(-1.28%)
Mar 26, 2010 32.79 33.26 32.49 33.00 2,450,685 +0.34(+1.03%)
Mar 25, 2010 32.63 33.31 32.40 32.67 4,224,653 +0.35(+1.08%)
Mar 24, 2010 32.63 32.66 32.21 32.32 3,065,993 -0.35(-1.07%)
Mar 23, 2010 32.63 32.70 32.06 32.67 3,314,362 +0.09(+0.29%)
Mar 22, 2010 31.91 32.77 31.85 32.57 3,466,530 +0.60(+1.87%)
Mar 19, 2010 32.58 32.76 31.95 31.98 3,204,058 -0.55(-1.70%)
Mar 18, 2010 32.36 32.61 32.23 32.53 2,780,093 +0.15(+0.45%)
Mar 17, 2010 32.25 32.44 32.12 32.39 3,879,412 +0.41(+1.28%)
Mar 16, 2010 31.65 32.11 31.58 31.98 2,068,220 +0.34(+1.08%)
Mar 15, 2010 31.51 31.71 31.40 31.64 2,438,124 +0.23(+0.74%)
Mar 12, 2010 31.96 31.99 31.28 31.40 3,484,814 -0.25(-0.81%)
Mar 11, 2010 31.56 31.68 31.26 31.66 3,829,785 +0.04(+0.12%)
Mar 10, 2010 31.40 31.85 31.26 31.62 4,313,494 +0.24(+0.77%)
Mar 09, 2010 31.46 31.74 31.29 31.38 4,969,284 -0.25(-0.78%)
Mar 08, 2010 30.90 31.80 30.84 31.63 7,816,764 +0.79(+2.55%)
Mar 05, 2010 30.28 30.88 30.08 30.84 9,758,197 +0.60(+2.00%)
Mar 04, 2010 29.06 30.35 28.50 30.24 19,242,532 +3.85(+14.57%)
Mar 03, 2010 26.63 26.95 26.30 26.39 3,320,888 -0.25(-0.96%)
Mar 02, 2010 26.79 27.00 26.57 26.65 3,736,642 -0.17(-0.62%)
Mar 01, 2010 25.93 27.02 25.89 26.81 3,899,310 +0.29(+1.10%)
Feb 26, 2010 26.33 26.83 26.31 26.52 2,729,206 +0.26(+1.00%)
Feb 25, 2010 25.70 26.32 25.66 26.26 2,867,068 +0.15(+0.59%)
Feb 24, 2010 25.63 26.12 25.46 26.11 3,015,521 +0.63(+2.47%)
Feb 23, 2010 25.55 25.83 25.37 25.48 3,176,383 -0.36(-1.37%)
Feb 22, 2010 25.87 25.88 25.50 25.83 2,252,242 +0.07(+0.28%)
Feb 19, 2010 25.73 26.01 25.67 25.76 3,122,275 -0.10(-0.39%)
Feb 18, 2010 25.40 25.94 25.30 25.86 3,439,716 +0.22(+0.88%)
Feb 17, 2010 25.59 25.67 25.35 25.64 4,057,176 +0.09(+0.37%)
Feb 16, 2010 25.00 25.76 24.68 25.54 8,459,913 +1.01(+4.14%)
Feb 12, 2010 23.96 24.53 24.53 24.53 5,718,506 +0.62(+2.58%)
Feb 11, 2010 23.93 24.04 23.54 23.91 5,004,689 +0.51(+2.20%)
Feb 10, 2010 23.41 23.77 23.17 23.40 3,509,215 -0.08(-0.34%)
Feb 09, 2010 23.67 23.86 23.34 23.48 4,862,761 -0.03(-0.12%)
Feb 08, 2010 24.06 24.06 23.46 23.51 4,022,658 -0.54(-2.23%)
Feb 05, 2010 23.92 24.21 23.59 24.04 6,561,317 -0.02(-0.09%)
Feb 04, 2010 24.93 24.93 23.92 24.07 13,631,099 +0.95(+4.11%)
Feb 03, 2010 23.35 23.38 22.74 23.12 6,077,264 -0.52(-2.21%)
Feb 02, 2010 23.40 23.71 23.20 23.64 5,187,625 +0.75(+3.28%)
Feb 01, 2010 23.04 23.24 22.69 22.89 3,836,815 +0.03(+0.14%)
Jan 29, 2010 22.99 23.45 22.83 22.85 6,052,790 +0.24(+1.06%)
Jan 28, 2010 22.80 23.07 22.28 22.62 4,877,188 +0.02(+0.10%)
Jan 27, 2010 22.30 22.64 22.00 22.59 5,441,178 +0.09(+0.42%)
Jan 26, 2010 22.01 22.83 21.84 22.50 5,868,414 +0.43(+1.97%)
Jan 25, 2010 22.22 22.28 21.85 22.07 4,549,055 +0.34(+1.57%)
Jan 22, 2010 22.10 22.30 21.65 21.72 6,400,046 -0.51(-2.28%)
Jan 21, 2010 22.86 23.12 22.18 22.23 5,951,153 -0.72(-3.16%)
Jan 20, 2010 23.37 23.43 22.64 22.96 4,696,476 -0.38(-1.65%)
Jan 19, 2010 23.56 23.59 23.24 23.34 3,487,092 -0.27(-1.14%)
Jan 15, 2010 23.99 23.61 23.61 23.61 3,802,493 -0.28(-1.18%)
Jan 14, 2010 23.70 24.02 23.60 23.89 3,603,982 +0.08(+0.33%)
Jan 13, 2010 23.64 24.04 23.51 23.81 5,069,074 +0.33(+1.39%)
Jan 12, 2010 23.28 23.49 23.07 23.49 5,001,936 -0.05(-0.22%)
Jan 11, 2010 24.26 24.36 23.21 23.54 7,995,237 -0.80(-3.28%)
Jan 08, 2010 23.41 24.33 22.85 24.33 10,307,589 +0.66(+2.79%)
Jan 07, 2010 25.27 25.56 23.62 23.67 19,727,534 -2.57(-9.78%)
Jan 06, 2010 25.67 26.26 25.37 26.24 5,688,017 +0.54(+2.11%)
Jan 05, 2010 25.36 25.93 25.32 25.70 2,933,947 +0.26(+1.03%)
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.