Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.78 36.53 34.76 36.45 3,003,776 +1.65(+4.74%)
Dec 28, 2012 34.84 35.23 34.69 34.80 2,127,625 -0.30(-0.87%)
Dec 27, 2012 34.59 35.22 34.12 35.10 3,019,748 +0.55(+1.58%)
Dec 26, 2012 36.11 36.53 34.51 34.55 2,559,437 -1.26(-3.52%)
Dec 24, 2012 35.99 36.26 35.72 35.82 766,417 -0.21(-0.57%)
Dec 21, 2012 36.30 36.43 35.79 36.02 3,968,415 -0.90(-2.43%)
Dec 20, 2012 36.45 37.03 36.22 36.92 3,541,947 +0.55(+1.51%)
Dec 19, 2012 37.11 37.11 36.27 36.37 3,471,475 -0.88(-2.37%)
Dec 18, 2012 35.84 37.33 35.75 37.25 4,386,706 +1.38(+3.86%)
Dec 17, 2012 35.74 35.88 35.13 35.87 2,543,453 +0.30(+0.83%)
Dec 14, 2012 35.54 36.21 35.52 35.57 2,317,608 -0.09(-0.26%)
Dec 13, 2012 35.31 35.86 35.30 35.66 3,354,639 +0.49(+1.38%)
Dec 12, 2012 35.93 36.28 35.11 35.18 3,619,104 -0.75(-2.10%)
Dec 11, 2012 36.15 36.48 35.66 35.93 3,751,559 -0.05(-0.13%)
Dec 10, 2012 36.11 36.48 35.50 35.98 5,656,500 +0.70(+1.98%)
Dec 07, 2012 34.86 35.46 34.45 35.28 4,357,932 +0.81(+2.36%)
Dec 06, 2012 34.18 34.71 34.16 34.46 2,301,078 +0.07(+0.20%)
Dec 05, 2012 34.48 35.01 34.06 34.39 3,995,799 -0.17(-0.48%)
Dec 04, 2012 34.81 35.14 34.35 34.56 2,761,251 -0.33(-0.96%)
Nov 30, 2012 34.99 35.23 34.76 34.90 6,745,945 -0.01(-0.02%)
Nov 29, 2012 34.87 35.17 34.62 34.90 4,512,235 +0.03(+0.09%)
Nov 28, 2012 33.60 34.94 33.47 34.87 4,532,477 +0.94(+2.78%)
Nov 27, 2012 33.76 34.39 33.66 33.93 3,236,543 +0.01(+0.02%)
Nov 26, 2012 34.30 35.09 33.65 33.92 6,825,076 +0.16(+0.47%)
Nov 23, 2012 33.31 33.85 33.08 33.76 2,796,908 +0.52(+1.58%)
Nov 21, 2012 33.20 33.85 32.78 33.24 4,318,936 +0.04(+0.13%)
Nov 20, 2012 33.17 33.21 32.32 33.20 4,587,280 +0.02(+0.07%)
Nov 19, 2012 31.25 33.21 31.12 33.17 6,497,654 +2.22(+7.17%)
Nov 16, 2012 31.71 31.94 30.85 30.96 8,702,807 -0.67(-2.11%)
Nov 15, 2012 31.66 32.49 31.07 31.62 14,914,255 -0.13(-0.41%)
Nov 14, 2012 30.35 31.81 29.43 31.75 46,567,172 +8.13(+34.44%)
Nov 13, 2012 23.66 24.34 23.40 23.62 3,630,706 -0.12(-0.51%)
Nov 12, 2012 23.79 23.98 23.28 23.74 2,068,410 -0.14(-0.57%)
Nov 09, 2012 23.74 24.17 23.60 23.87 2,312,260 +0.02(+0.06%)
Nov 08, 2012 24.87 24.87 23.86 23.86 2,466,809 -1.01(-4.08%)
Nov 07, 2012 25.49 25.88 24.87 24.87 3,003,604 -0.89(-3.47%)
Nov 06, 2012 25.82 26.08 25.58 25.77 3,033,679 -0.04(-0.15%)
Nov 05, 2012 24.76 25.90 24.76 25.80 3,042,533 +0.98(+3.94%)
Nov 02, 2012 25.24 25.24 24.51 24.83 3,225,876 -0.34(-1.35%)
Nov 01, 2012 23.28 25.31 23.28 25.17 4,734,634 +2.01(+8.67%)
Oct 31, 2012 23.32 23.53 22.86 23.16 2,490,829 +0.00(+0.00%)
Oct 26, 2012 23.44 23.16 23.16 23.16 2,726,007 -0.21(-0.91%)
Oct 25, 2012 23.50 23.70 23.18 23.37 2,483,061 +0.04(+0.16%)
Oct 24, 2012 23.82 23.90 23.23 23.34 2,401,194 -0.40(-1.69%)
Oct 23, 2012 23.45 23.82 23.09 23.74 2,780,947 -0.51(-2.09%)
Oct 19, 2012 24.46 24.62 24.05 24.24 2,120,302 -0.33(-1.36%)
Oct 18, 2012 24.62 24.77 24.32 24.58 2,989,640 -0.04(-0.15%)
Oct 17, 2012 24.84 24.91 24.40 24.62 2,443,952 -0.02(-0.06%)
Oct 16, 2012 24.77 24.88 24.34 24.63 4,351,693 +0.02(+0.06%)
Oct 15, 2012 25.01 25.42 24.48 24.62 3,333,405 -0.35(-1.40%)
Oct 12, 2012 25.36 25.70 24.68 24.96 1,969,979 -0.43(-1.70%)
Oct 11, 2012 25.55 26.05 25.39 25.40 2,541,682 +0.08(+0.30%)
Oct 10, 2012 25.46 26.05 25.09 25.32 3,972,685 +0.36(+1.43%)
Oct 09, 2012 25.37 25.75 24.88 24.96 2,777,352 -0.36(-1.41%)
Oct 08, 2012 24.36 25.58 24.29 25.32 2,506,619 +0.58(+2.36%)
Oct 05, 2012 24.77 25.29 24.58 24.74 1,495,297 +0.09(+0.37%)
Oct 04, 2012 24.78 24.86 24.34 24.65 2,246,593 -0.06(-0.25%)
Oct 03, 2012 24.69 25.04 24.55 24.71 2,250,010 +0.11(+0.46%)
Oct 02, 2012 25.51 25.51 24.51 24.59 3,343,270 -0.74(-2.93%)
Oct 01, 2012 25.21 25.79 25.19 25.34 2,916,971 -0.36(-1.39%)
Sep 28, 2012 25.91 25.95 25.63 25.69 2,534,031 -0.36(-1.40%)
Sep 27, 2012 26.51 26.77 25.99 26.05 2,466,342 -0.23(-0.86%)
Sep 26, 2012 25.96 26.78 25.70 26.28 4,014,116 +0.10(+0.38%)
Sep 25, 2012 26.99 27.24 26.10 26.18 2,888,874 -0.73(-2.70%)
Sep 24, 2012 27.76 27.76 26.89 26.91 3,421,532 -1.02(-3.66%)
Sep 21, 2012 29.52 29.73 27.76 27.93 5,072,316 -1.36(-4.65%)
Sep 20, 2012 29.12 29.37 28.59 29.30 1,700,789 -0.08(-0.28%)
Sep 19, 2012 28.83 29.55 28.61 29.38 2,113,207 +0.71(+2.48%)
Sep 18, 2012 29.00 29.04 28.08 28.67 3,003,184 -0.48(-1.66%)
Sep 17, 2012 29.61 29.72 28.71 29.15 2,718,586 -0.66(-2.21%)
Sep 14, 2012 29.24 30.03 29.21 29.81 2,963,881 +0.62(+2.13%)
Sep 13, 2012 28.83 29.51 28.34 29.19 6,252,448 +0.47(+1.64%)
Sep 12, 2012 27.37 29.38 26.59 28.72 17,184,226 +1.48(+5.42%)
Sep 11, 2012 27.50 27.85 27.15 27.24 3,108,760 -0.45(-1.61%)
Sep 10, 2012 27.57 27.92 27.55 27.69 2,113,123 +0.06(+0.22%)
Sep 07, 2012 27.39 27.85 27.28 27.63 1,904,441 +0.26(+0.97%)
Sep 06, 2012 26.53 27.45 26.53 27.37 2,647,492 +1.15(+4.39%)
Sep 05, 2012 26.46 26.48 26.08 26.21 1,843,675 -0.26(-0.97%)
Sep 04, 2012 27.16 27.21 26.16 26.47 2,351,674 -0.79(-2.89%)
Aug 31, 2012 27.33 27.44 26.90 27.26 1,379,544 +0.08(+0.28%)
Aug 30, 2012 27.12 27.30 26.79 27.18 1,477,480 -0.04(-0.14%)
Aug 29, 2012 27.33 27.58 26.95 27.22 1,656,405 -0.35(-1.26%)
Aug 27, 2012 27.49 27.85 27.48 27.57 2,883,928 +0.16(+0.58%)
Aug 24, 2012 27.01 27.53 26.47 27.41 3,545,214 +0.48(+1.80%)
Aug 23, 2012 27.53 27.58 26.87 26.93 3,081,245 -0.62(-2.27%)
Aug 22, 2012 27.58 27.86 27.21 27.55 2,285,687 -0.16(-0.57%)
Aug 21, 2012 27.48 28.22 27.41 27.71 3,423,870 +0.38(+1.41%)
Aug 20, 2012 26.92 27.41 26.80 27.32 3,207,462 +0.24(+0.89%)
Aug 17, 2012 26.71 27.32 26.66 27.08 3,539,619 +0.39(+1.47%)
Aug 16, 2012 26.61 26.91 26.23 26.69 3,483,600 +0.14(+0.51%)
Aug 15, 2012 26.11 27.10 25.86 26.56 15,510,189 +2.19(+8.97%)
Aug 14, 2012 24.82 25.07 24.15 24.37 4,503,745 -0.11(-0.43%)
Aug 13, 2012 24.20 24.49 23.89 24.48 3,120,866 +0.35(+1.44%)
Aug 10, 2012 24.07 24.28 23.56 24.13 2,846,512 -0.14(-0.59%)
Aug 09, 2012 23.22 24.34 23.12 24.27 4,849,395 +0.96(+4.14%)
Aug 08, 2012 22.54 23.43 22.43 23.31 4,654,777 +0.70(+3.10%)
Aug 07, 2012 22.91 23.03 22.40 22.61 6,108,444 +0.08(+0.37%)
Aug 06, 2012 22.15 22.73 21.79 22.52 4,886,269 +0.38(+1.74%)
Aug 03, 2012 22.06 22.18 21.59 22.14 4,921,900 +0.23(+1.07%)
Aug 02, 2012 22.02 22.80 21.59 21.90 21,321,940 -3.74(-14.58%)
Aug 01, 2012 25.58 27.70 24.91 25.64 14,882,475 +0.17(+0.65%)
Jul 31, 2012 26.44 26.47 25.32 25.48 6,286,569 -1.20(-4.49%)
Jul 30, 2012 27.43 27.49 26.46 26.68 3,674,599 -1.03(-3.70%)
Jul 27, 2012 27.24 27.89 27.24 27.70 2,804,359 +0.73(+2.71%)
Jul 26, 2012 27.17 27.25 26.38 26.97 2,124,588 +0.26(+0.96%)
Jul 25, 2012 26.74 27.32 26.38 26.71 2,791,471 +0.36(+1.37%)
Jul 24, 2012 27.33 27.33 26.13 26.35 3,794,903 -0.75(-2.78%)
Jul 23, 2012 27.02 27.45 26.41 27.11 3,805,192 -0.57(-2.04%)
Jul 20, 2012 27.27 27.72 27.12 27.67 2,943,962 +0.14(+0.49%)
Jul 19, 2012 27.14 27.87 26.84 27.54 3,902,615 +0.44(+1.64%)
Jul 18, 2012 26.44 27.51 26.41 27.09 4,221,391 +0.41(+1.53%)
Jul 17, 2012 26.12 26.76 25.46 26.68 3,811,520 +0.78(+3.03%)
Jul 16, 2012 26.70 26.70 25.70 25.90 4,099,193 -0.84(-3.16%)
Jul 13, 2012 25.29 26.92 25.27 26.74 5,668,638 +1.46(+5.78%)
Jul 12, 2012 25.42 25.43 24.50 25.28 5,310,815 -0.44(-1.70%)
Jul 11, 2012 25.67 26.71 25.52 25.72 7,414,766 +1.02(+4.12%)
Jul 10, 2012 24.92 25.17 24.46 24.70 3,383,446 -0.06(-0.24%)
Jul 09, 2012 25.16 25.18 24.47 24.76 3,565,954 -0.50(-1.97%)
Jul 06, 2012 25.79 25.85 24.95 25.26 2,521,958 -0.87(-3.35%)
Jul 05, 2012 26.04 26.32 25.37 26.13 2,553,973 +0.03(+0.12%)
Jul 03, 2012 25.80 26.49 25.61 26.10 2,503,293 +0.46(+1.79%)
Jul 02, 2012 26.24 26.25 25.07 25.64 4,077,950 -0.09(-0.35%)
Jun 29, 2012 24.47 26.16 24.46 25.73 7,054,491 +1.99(+8.38%)
Jun 28, 2012 22.82 24.08 22.76 23.74 5,499,067 +0.69(+3.01%)
Jun 27, 2012 22.85 23.24 22.62 23.05 2,864,176 +0.27(+1.19%)
Jun 26, 2012 22.63 22.90 22.31 22.78 3,098,545 +0.33(+1.48%)
Jun 25, 2012 22.80 22.85 22.24 22.45 3,167,071 -0.70(-3.03%)
Jun 22, 2012 23.52 23.52 22.83 23.15 4,466,350 -0.20(-0.84%)
Jun 21, 2012 24.29 24.42 23.31 23.34 2,881,172 -0.96(-3.97%)
Jun 20, 2012 24.12 24.47 23.74 24.31 2,866,141 +0.10(+0.40%)
Jun 19, 2012 23.60 24.38 23.58 24.21 2,599,447 +0.73(+3.11%)
Jun 18, 2012 23.68 23.68 23.16 23.48 2,627,922 -0.29(-1.24%)
Jun 15, 2012 23.18 23.93 23.10 23.77 4,421,584 +0.75(+3.27%)
Jun 14, 2012 23.28 23.32 22.81 23.02 4,226,133 -0.28(-1.20%)
Jun 13, 2012 23.51 23.87 23.16 23.30 5,172,447 -0.34(-1.43%)
Jun 12, 2012 23.52 23.72 23.10 23.64 3,367,720 +0.22(+0.93%)
Jun 11, 2012 24.46 24.68 23.37 23.42 2,761,157 -0.82(-3.39%)
Jun 08, 2012 24.05 24.28 23.76 24.24 2,354,115 +0.02(+0.09%)
Jun 07, 2012 24.83 25.18 24.02 24.22 3,816,836 -0.38(-1.56%)
Jun 06, 2012 24.53 24.87 24.34 24.60 4,224,240 +0.17(+0.71%)
Jun 05, 2012 23.82 24.52 23.70 24.43 2,877,842 +0.47(+1.98%)
Jun 04, 2012 24.25 24.39 23.57 23.96 3,846,314 -0.27(-1.12%)
Jun 01, 2012 24.60 24.79 23.99 24.23 5,373,641 -1.06(-4.17%)
May 31, 2012 25.58 25.69 24.69 25.28 5,491,818 -0.26(-1.03%)
May 30, 2012 26.74 26.78 25.43 25.55 5,088,615 -1.49(-5.52%)
May 29, 2012 27.51 27.59 26.78 27.04 2,907,913 -0.27(-0.99%)
May 25, 2012 26.32 27.48 26.32 27.31 3,975,099 +0.71(+2.66%)
May 24, 2012 26.90 27.17 26.17 26.60 3,999,680 +0.09(+0.36%)
May 23, 2012 26.36 26.75 25.84 26.51 7,489,189 -0.14(-0.53%)
May 22, 2012 27.53 27.76 26.42 26.65 4,706,145 -0.76(-2.76%)
May 21, 2012 27.28 27.47 26.83 27.41 3,157,531 +0.49(+1.81%)
May 18, 2012 27.40 27.81 26.75 26.92 7,111,725 -0.50(-1.81%)
May 17, 2012 29.15 29.43 27.35 27.41 8,340,480 -2.21(-7.47%)
May 16, 2012 31.82 32.14 28.70 29.63 18,562,730 -4.43(-13.00%)
May 15, 2012 34.55 34.98 33.66 34.05 4,696,558 -0.38(-1.11%)
May 14, 2012 34.67 35.08 34.38 34.43 2,830,290 -0.53(-1.52%)
May 11, 2012 35.40 35.83 34.84 34.97 1,743,280 -0.69(-1.94%)
May 10, 2012 35.89 36.67 35.51 35.66 3,060,624 +0.51(+1.45%)
May 09, 2012 34.83 35.62 34.43 35.15 3,085,153 +0.13(+0.36%)
May 08, 2012 35.51 35.90 33.89 35.02 6,992,407 -1.73(-4.71%)
May 07, 2012 37.81 37.81 36.54 36.75 4,864,060 -1.14(-3.01%)
May 04, 2012 39.06 39.27 37.86 37.89 3,565,199 -1.48(-3.75%)
May 03, 2012 39.88 39.96 39.03 39.37 4,183,583 -0.60(-1.50%)
May 02, 2012 39.99 40.54 39.51 39.97 4,033,712 +0.20(+0.51%)
May 01, 2012 39.00 40.13 39.00 39.77 5,824,514 +2.14(+5.68%)
Apr 30, 2012 38.13 38.19 37.34 37.63 3,254,012 -0.53(-1.40%)
Apr 27, 2012 37.95 38.48 37.41 38.16 2,847,922 +0.29(+0.77%)
Apr 26, 2012 36.68 38.11 36.68 37.87 3,080,838 +1.17(+3.19%)
Apr 25, 2012 36.33 36.73 36.23 36.70 2,629,150 +0.87(+2.43%)
Apr 24, 2012 35.73 35.89 35.24 35.83 2,963,733 -0.02(-0.06%)
Apr 23, 2012 36.27 36.45 35.63 35.85 2,279,809 -0.94(-2.55%)
Apr 20, 2012 36.48 37.26 36.34 36.79 2,902,404 +0.61(+1.68%)
Apr 19, 2012 35.99 36.87 35.83 36.18 2,460,804 +0.19(+0.52%)
Apr 18, 2012 36.05 36.20 35.62 35.99 2,166,391 -0.32(-0.89%)
Apr 17, 2012 35.44 36.53 35.39 36.32 2,848,430 +1.23(+3.51%)
Apr 16, 2012 35.69 35.81 34.51 35.09 4,097,619 -0.29(-0.81%)
Apr 13, 2012 35.93 36.32 35.30 35.37 2,927,232 -0.76(-2.10%)
Apr 12, 2012 35.60 36.32 35.60 36.13 1,761,659 +0.54(+1.52%)
Apr 11, 2012 35.79 36.15 35.42 35.59 2,025,941 +0.28(+0.79%)
Apr 10, 2012 36.55 36.75 35.06 35.31 3,372,213 -1.40(-3.80%)
Apr 09, 2012 36.83 36.83 36.39 36.71 1,827,365 -0.74(-1.96%)
Apr 05, 2012 38.01 38.37 37.31 37.44 1,907,774 -0.59(-1.56%)
Apr 04, 2012 38.10 38.32 37.65 38.03 1,850,029 -0.34(-0.88%)
Apr 03, 2012 38.55 39.66 38.25 38.37 2,533,596 -0.34(-0.89%)
Apr 02, 2012 38.13 39.15 37.89 38.72 3,605,179 +1.51(+4.05%)
Mar 30, 2012 37.54 37.90 37.08 37.21 2,478,161 -0.09(-0.24%)
Mar 29, 2012 36.93 37.42 36.87 37.30 2,705,269 +0.14(+0.38%)
Mar 28, 2012 38.25 38.30 36.69 37.16 3,551,797 -1.19(-3.09%)
Mar 27, 2012 38.49 39.03 38.26 38.34 2,364,634 -0.06(-0.16%)
Mar 26, 2012 38.79 38.94 38.24 38.40 2,871,982 -0.02(-0.06%)
Mar 23, 2012 38.96 39.03 37.85 38.42 2,776,026 -0.56(-1.42%)
Mar 22, 2012 39.00 39.83 38.66 38.98 2,012,644 -0.26(-0.65%)
Mar 21, 2012 39.70 39.85 39.17 39.24 2,236,301 -0.43(-1.10%)
Mar 20, 2012 39.19 39.94 38.63 39.67 3,665,274 +0.57(+1.46%)
Mar 19, 2012 39.30 39.45 38.91 39.10 3,018,883 -0.26(-0.65%)
Mar 16, 2012 39.63 39.81 38.97 39.36 4,118,731 -0.30(-0.76%)
Mar 15, 2012 40.20 40.40 39.23 39.66 4,320,166 -0.50(-1.23%)
Mar 14, 2012 38.63 40.58 38.63 40.15 6,856,000 +1.44(+3.72%)
Mar 13, 2012 38.40 38.75 37.80 38.71 3,075,838 +0.63(+1.65%)
Mar 12, 2012 38.01 38.93 37.77 38.08 2,490,103 -0.02(-0.04%)
Mar 09, 2012 37.11 38.36 36.86 38.09 3,021,366 +0.98(+2.65%)
Mar 08, 2012 36.71 37.58 36.09 37.11 3,591,657 +0.80(+2.19%)
Mar 07, 2012 36.18 36.56 35.66 36.32 2,825,492 +0.49(+1.36%)
Mar 06, 2012 36.26 36.68 35.59 35.83 4,412,176 -0.92(-2.51%)
Mar 05, 2012 36.14 37.03 36.08 36.75 3,860,156 +0.54(+1.49%)
Mar 02, 2012 35.30 36.52 35.30 36.21 3,624,501 +0.71(+2.01%)
Mar 01, 2012 34.60 35.93 34.50 35.50 4,841,316 +1.16(+3.36%)
Feb 29, 2012 35.87 35.90 34.25 34.34 6,100,240 -1.51(-4.20%)
Feb 28, 2012 35.99 36.15 35.49 35.85 3,801,744 -0.17(-0.46%)
Feb 27, 2012 35.87 36.39 35.81 36.02 3,019,122 -0.09(-0.25%)
Feb 24, 2012 36.29 36.64 35.96 36.11 2,960,495 -0.03(-0.08%)
Feb 23, 2012 35.70 36.23 35.27 36.14 3,435,968 +0.47(+1.31%)
Feb 22, 2012 35.69 36.19 35.49 35.67 2,599,702 -0.19(-0.52%)
Feb 21, 2012 36.47 36.56 35.63 35.86 3,167,003 -0.37(-1.03%)
Feb 17, 2012 36.10 36.57 35.78 36.23 3,576,450 -0.01(-0.02%)
Feb 16, 2012 36.02 36.64 35.66 36.24 3,850,403 +0.14(+0.39%)
Feb 15, 2012 36.95 37.69 35.89 36.09 16,295,311 +2.77(+8.32%)
Feb 14, 2012 33.30 33.52 32.44 33.32 5,550,210 -0.06(-0.18%)
Feb 13, 2012 33.89 33.92 33.06 33.38 2,697,225 -0.30(-0.89%)
Feb 10, 2012 33.47 34.06 33.29 33.68 3,181,920 -0.31(-0.90%)
Feb 09, 2012 33.57 34.07 33.08 33.99 2,510,688 +0.56(+1.68%)
Feb 08, 2012 33.58 34.14 33.21 33.43 3,217,022 +0.01(+0.02%)
Feb 07, 2012 32.92 34.22 32.42 33.42 7,307,472 +0.28(+0.83%)
Feb 06, 2012 30.18 33.14 30.09 33.14 11,813,969 +2.87(+9.48%)
Feb 03, 2012 30.61 30.80 30.08 30.27 11,699,034 +0.08(+0.27%)
Feb 02, 2012 31.12 31.62 30.12 30.19 23,975,434 -4.81(-13.73%)
Feb 01, 2012 34.39 35.46 34.30 35.00 3,276,272 +0.67(+1.94%)
Jan 31, 2012 35.03 35.07 34.20 34.33 3,257,327 -0.64(-1.84%)
Jan 30, 2012 34.88 35.05 34.24 34.97 3,310,738 -0.32(-0.91%)
Jan 27, 2012 34.08 35.54 33.85 35.29 3,898,594 +1.01(+2.94%)
Jan 26, 2012 35.05 35.28 34.15 34.29 3,462,711 -0.72(-2.05%)
Jan 25, 2012 34.18 35.17 33.73 35.00 4,431,650 +0.87(+2.56%)
Jan 24, 2012 32.99 34.40 32.99 34.13 4,145,945 +1.08(+3.26%)
Jan 23, 2012 33.55 33.82 32.71 33.05 4,881,854 -0.21(-0.63%)
Jan 20, 2012 35.05 35.05 33.18 33.26 8,490,641 -1.92(-5.46%)
Jan 19, 2012 35.61 35.89 35.05 35.18 3,972,403 -0.24(-0.68%)
Jan 18, 2012 34.15 35.53 33.91 35.42 3,784,478 +1.30(+3.81%)
Jan 17, 2012 33.97 34.56 33.86 34.12 3,182,960 +0.50(+1.49%)
Jan 13, 2012 33.25 34.22 32.88 33.62 4,142,455 +0.19(+0.56%)
Jan 12, 2012 33.86 34.24 33.37 33.43 4,737,113 -0.39(-1.15%)
Jan 11, 2012 33.40 33.91 33.14 33.82 3,709,699 +0.22(+0.67%)
Jan 10, 2012 33.70 34.17 33.28 33.60 8,221,835 -0.50(-1.47%)
Jan 09, 2012 33.11 34.15 32.55 34.10 6,063,916 +0.54(+1.60%)
Jan 06, 2012 34.38 34.38 33.52 33.56 3,247,268 -0.73(-2.14%)
Jan 05, 2012 34.65 34.90 33.27 34.29 5,555,482 -1.02(-2.90%)
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.