Abercrombie & Fitch Company (NY: ANF )

16.06 -0.51 (-3.08%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 70.30 70.92 69.52 69.63 971,100 -0.67(-0.95%)
Dec 28, 2006 70.07 71.00 69.95 70.30 1,234,000 +0.26(+0.37%)
Dec 27, 2006 69.08 70.22 68.84 70.04 1,421,900 +0.96(+1.39%)
Dec 26, 2006 71.54 71.54 68.94 69.08 1,828,300 -2.08(-2.92%)
Dec 22, 2006 70.55 71.30 70.10 71.16 1,137,100 +0.89(+1.27%)
Dec 21, 2006 70.57 70.75 70.10 70.27 1,164,200 -0.04(-0.06%)
Dec 20, 2006 69.73 70.99 69.68 70.31 1,852,200 +0.34(+0.49%)
Dec 19, 2006 69.42 70.40 67.90 69.97 2,968,900 +1.71(+2.51%)
Dec 18, 2006 69.39 69.70 68.01 68.26 1,517,100 -1.13(-1.63%)
Dec 15, 2006 69.45 70.38 69.30 69.39 2,499,100 +0.14(+0.20%)
Dec 14, 2006 67.13 69.30 67.13 69.25 2,672,400 +2.34(+3.50%)
Dec 13, 2006 66.84 67.26 66.19 66.91 1,429,900 +0.72(+1.09%)
Dec 12, 2006 66.94 67.19 65.75 66.19 1,551,800 -0.75(-1.12%)
Dec 11, 2006 66.85 67.77 66.85 66.94 1,451,900 -0.09(-0.13%)
Dec 08, 2006 66.97 67.82 66.55 67.03 1,418,600 +0.07(+0.11%)
Dec 07, 2006 67.15 67.29 66.51 66.96 1,450,000 +0.06(+0.08%)
Dec 06, 2006 67.01 67.44 66.59 66.90 2,236,600 -0.11(-0.16%)
Dec 05, 2006 68.32 68.36 66.90 67.01 2,893,000 -1.25(-1.83%)
Dec 04, 2006 68.00 68.27 67.24 68.26 1,774,900 +0.21(+0.31%)
Dec 01, 2006 66.70 68.59 66.45 68.05 2,812,600 +0.61(+0.90%)
Nov 30, 2006 67.10 67.81 66.17 67.44 5,978,700 -2.15(-3.09%)
Nov 29, 2006 68.86 70.34 68.86 69.59 2,331,800 +1.07(+1.56%)
Nov 28, 2006 68.71 69.74 67.59 68.52 2,482,300 -0.28(-0.41%)
Nov 27, 2006 70.05 70.06 68.50 68.80 2,445,000 -1.71(-2.43%)
Nov 24, 2006 70.90 70.90 69.88 70.51 727,900 -0.70(-0.98%)
Nov 22, 2006 70.85 71.40 69.80 71.21 1,309,800 +0.36(+0.51%)
Nov 21, 2006 71.20 71.72 69.80 70.85 1,709,200 -0.44(-0.62%)
Nov 20, 2006 71.14 71.51 70.45 71.29 2,223,400 +0.20(+0.28%)
Nov 17, 2006 72.57 72.58 70.65 71.09 2,704,200 -1.58(-2.17%)
Nov 16, 2006 72.24 73.71 71.67 72.67 3,074,800 +0.66(+0.92%)
Nov 15, 2006 74.00 75.22 71.67 72.01 7,893,800 -4.60(-6.00%)
Nov 14, 2006 75.05 76.70 74.29 76.61 3,525,300 +2.24(+3.01%)
Nov 13, 2006 74.60 76.07 73.75 74.37 2,697,300 -0.01(-0.01%)
Nov 10, 2006 72.90 74.50 72.66 74.38 1,282,800 +1.90(+2.62%)
Nov 09, 2006 73.62 73.64 72.08 72.48 1,634,700 -1.14(-1.55%)
Nov 08, 2006 72.71 73.98 72.19 73.62 1,425,300 +0.38(+0.52%)
Nov 07, 2006 73.85 74.06 73.07 73.24 1,615,200 -0.62(-0.84%)
Nov 06, 2006 72.60 74.14 72.59 73.86 1,579,500 +1.29(+1.78%)
Nov 03, 2006 73.83 74.43 71.28 72.57 2,402,000 -0.84(-1.14%)
Nov 02, 2006 71.50 73.67 70.82 73.41 6,619,000 -0.18(-0.24%)
Nov 01, 2006 75.99 76.41 73.38 73.59 3,580,100 -3.06(-3.99%)
Oct 31, 2006 78.81 78.86 76.60 76.65 1,740,500 -2.15(-2.73%)
Oct 30, 2006 77.23 79.26 76.82 78.80 1,659,800 +1.41(+1.82%)
Oct 27, 2006 78.91 79.42 77.30 77.39 1,343,200 -1.52(-1.93%)
Oct 26, 2006 78.20 78.93 77.10 78.91 1,588,200 +0.88(+1.13%)
Oct 25, 2006 77.80 78.33 76.60 78.03 1,707,000 +0.03(+0.04%)
Oct 24, 2006 78.99 79.21 77.94 78.00 1,817,600 -0.99(-1.25%)
Oct 23, 2006 75.02 79.07 75.02 78.99 4,318,200 +3.97(+5.29%)
Oct 20, 2006 76.32 76.44 74.96 75.02 1,399,400 -0.92(-1.21%)
Oct 19, 2006 75.00 76.15 74.69 75.94 1,354,500 +0.95(+1.27%)
Oct 18, 2006 76.52 76.72 74.90 74.99 1,937,900 -0.80(-1.06%)
Oct 17, 2006 76.15 76.23 74.91 75.79 1,459,000 -0.92(-1.20%)
Oct 16, 2006 76.20 77.12 75.50 76.71 1,679,600 +0.47(+0.62%)
Oct 13, 2006 76.30 76.50 75.61 76.24 1,070,300 -0.46(-0.60%)
Oct 12, 2006 75.50 76.70 75.45 76.70 1,801,000 +1.20(+1.59%)
Oct 11, 2006 74.50 75.81 74.01 75.50 2,171,300 +0.42(+0.56%)
Oct 10, 2006 75.15 75.67 74.18 75.08 2,037,200 +0.16(+0.21%)
Oct 09, 2006 73.69 76.11 73.26 74.92 2,333,500 +1.23(+1.67%)
Oct 06, 2006 74.90 74.92 73.19 73.69 2,182,200 -1.39(-1.85%)
Oct 05, 2006 72.65 75.24 72.00 75.08 6,278,100 +3.34(+4.66%)
Oct 04, 2006 69.53 71.84 68.95 71.74 2,880,500 +1.96(+2.81%)
Oct 03, 2006 70.56 70.56 69.02 69.78 1,811,000 -0.48(-0.68%)
Oct 02, 2006 69.28 70.93 68.99 70.26 1,686,400 +0.78(+1.12%)
Sep 29, 2006 71.61 71.89 69.30 69.48 2,485,000 -2.12(-2.96%)
Sep 28, 2006 70.74 71.72 70.00 71.60 1,961,500 +0.86(+1.22%)
Sep 27, 2006 71.45 72.27 70.49 70.74 2,360,800 -0.71(-0.99%)
Sep 26, 2006 70.08 71.85 69.77 71.45 2,574,800 +0.87(+1.23%)
Sep 25, 2006 69.05 70.58 68.69 70.58 1,846,100 +2.14(+3.13%)
Sep 22, 2006 68.85 69.43 67.95 68.44 1,807,300 -0.51(-0.74%)
Sep 21, 2006 70.91 70.95 68.59 68.95 2,235,100 -2.08(-2.93%)
Sep 20, 2006 70.20 71.40 69.55 71.03 2,664,300 +2.08(+3.02%)
Sep 19, 2006 68.18 69.07 67.40 68.95 1,553,200 +0.77(+1.13%)
Sep 18, 2006 67.72 68.51 67.38 68.18 985,400 +0.18(+0.26%)
Sep 15, 2006 68.25 68.49 66.91 68.00 2,417,000 +0.54(+0.80%)
Sep 14, 2006 67.76 68.25 67.01 67.46 1,350,500 -0.55(-0.81%)
Sep 13, 2006 67.00 68.01 66.70 68.01 1,620,200 +0.96(+1.43%)
Sep 12, 2006 64.90 67.60 64.71 67.05 2,808,500 +2.15(+3.31%)
Sep 11, 2006 64.52 65.75 63.92 64.90 1,480,700 -0.10(-0.15%)
Sep 08, 2006 64.08 65.04 63.53 65.00 1,043,300 +1.05(+1.64%)
Sep 07, 2006 63.56 64.67 62.51 63.95 1,327,600 +0.14(+0.22%)
Sep 06, 2006 64.18 64.61 63.52 63.81 1,313,900 -1.17(-1.80%)
Sep 05, 2006 65.00 65.66 64.45 64.98 1,518,000 +0.02(+0.03%)
Sep 01, 2006 64.52 65.34 64.16 64.96 1,226,800 +0.43(+0.67%)
Aug 31, 2006 65.30 65.55 63.98 64.53 2,329,200 +1.18(+1.86%)
Aug 30, 2006 63.00 63.75 62.50 63.35 1,416,300 +0.35(+0.56%)
Aug 29, 2006 61.93 63.01 61.41 63.00 1,718,900 +0.82(+1.32%)
Aug 28, 2006 61.38 62.55 61.38 62.18 1,329,700 +0.80(+1.30%)
Aug 25, 2006 60.76 61.80 60.50 61.38 1,363,500 +0.24(+0.39%)
Aug 24, 2006 62.12 62.12 60.55 61.14 1,954,100 -0.88(-1.42%)
Aug 23, 2006 62.35 62.60 61.52 62.02 1,045,600 -0.18(-0.29%)
Aug 22, 2006 62.60 62.88 61.72 62.20 1,823,300 -0.81(-1.29%)
Aug 21, 2006 63.12 63.35 62.40 63.01 1,419,800 -0.76(-1.19%)
Aug 18, 2006 64.60 64.60 63.26 63.77 2,012,500 -0.16(-0.25%)
Aug 17, 2006 63.00 64.83 62.73 63.93 4,900,100 +0.53(+0.84%)
Aug 16, 2006 60.00 63.40 59.35 63.40 14,265,900 +7.88(+14.19%)
Aug 15, 2006 55.50 55.75 53.75 55.52 4,678,300 +0.95(+1.74%)
Aug 14, 2006 55.70 55.90 53.80 54.57 3,622,300 -0.90(-1.62%)
Aug 11, 2006 56.07 56.33 55.46 55.47 1,554,600 -0.40(-0.72%)
Aug 10, 2006 55.05 56.07 54.55 55.87 1,624,600 +0.73(+1.32%)
Aug 09, 2006 55.50 56.22 55.00 55.14 1,286,100 +0.00(+0.00%)
Aug 08, 2006 56.50 56.72 54.55 55.14 2,343,100 -1.33(-2.36%)
Aug 07, 2006 55.40 56.63 55.03 56.47 1,540,800 +1.07(+1.93%)
Aug 04, 2006 56.20 56.85 55.00 55.40 1,910,700 -0.48(-0.86%)
Aug 03, 2006 53.20 56.60 53.06 55.88 4,243,700 +3.27(+6.22%)
Aug 02, 2006 52.18 52.78 51.88 52.61 1,703,500 +0.43(+0.82%)
Aug 01, 2006 52.46 52.47 51.76 52.18 2,537,400 -0.78(-1.47%)
Jul 31, 2006 52.76 53.45 52.45 52.96 1,868,400 +0.33(+0.63%)
Jul 28, 2006 51.10 52.63 51.10 52.63 1,114,200 +1.67(+3.28%)
Jul 27, 2006 51.25 51.85 50.55 50.96 2,652,900 -1.22(-2.34%)
Jul 26, 2006 52.87 52.87 51.94 52.18 876,900 -0.69(-1.31%)
Jul 25, 2006 53.30 53.99 52.59 52.87 1,165,300 -0.28(-0.53%)
Jul 24, 2006 52.21 53.71 52.23 53.15 1,494,700 +0.95(+1.82%)
Jul 21, 2006 51.71 52.44 50.82 52.20 1,803,100 +0.49(+0.95%)
Jul 20, 2006 53.06 53.30 51.68 51.71 1,535,900 -1.34(-2.53%)
Jul 19, 2006 50.90 53.58 50.90 53.05 2,361,400 +2.10(+4.12%)
Jul 18, 2006 52.89 53.20 49.98 50.95 4,263,500 -2.56(-4.78%)
Jul 17, 2006 53.00 53.83 52.99 53.51 1,224,800 +0.21(+0.39%)
Jul 14, 2006 54.38 54.65 52.93 53.30 1,333,600 -1.08(-1.99%)
Jul 13, 2006 53.98 55.31 53.11 54.38 1,797,800 -0.03(-0.06%)
Jul 12, 2006 55.55 55.58 54.23 54.41 1,210,700 -1.21(-2.18%)
Jul 11, 2006 55.05 55.77 54.54 55.62 1,008,200 +0.48(+0.87%)
Jul 10, 2006 55.15 55.67 54.88 55.14 987,100 +0.03(+0.05%)
Jul 07, 2006 55.32 56.61 54.71 55.11 2,352,400 -0.75(-1.34%)
Jul 06, 2006 52.44 55.93 51.65 55.86 6,148,900 +1.99(+3.69%)
Jul 05, 2006 54.91 54.96 53.47 53.87 1,803,300 -1.03(-1.88%)
Jul 03, 2006 55.48 55.65 54.39 54.90 578,100 -0.53(-0.96%)
Jun 30, 2006 55.21 55.79 54.91 55.43 1,600,700 +0.51(+0.93%)
Jun 29, 2006 55.35 55.61 53.65 54.92 3,011,800 -0.29(-0.53%)
Jun 28, 2006 56.95 57.14 54.96 55.21 1,875,900 -1.48(-2.61%)
Jun 27, 2006 57.64 57.93 56.52 56.69 692,200 -0.95(-1.65%)
Jun 26, 2006 56.98 57.97 56.98 57.64 686,700 +0.66(+1.16%)
Jun 23, 2006 57.25 57.36 56.76 56.98 1,187,300 -0.43(-0.75%)
Jun 22, 2006 56.35 57.54 56.13 57.41 1,077,800 +0.82(+1.45%)
Jun 21, 2006 55.49 57.10 55.23 56.59 1,547,500 +0.89(+1.60%)
Jun 20, 2006 57.00 57.26 55.53 55.70 2,066,600 -1.36(-2.38%)
Jun 19, 2006 57.55 57.92 56.87 57.06 1,173,600 -0.08(-0.14%)
Jun 16, 2006 57.24 57.41 56.67 57.14 1,440,400 -0.09(-0.16%)
Jun 15, 2006 55.95 57.46 55.68 57.23 1,109,000 +1.68(+3.02%)
Jun 14, 2006 54.95 56.13 54.94 55.55 1,292,700 +0.46(+0.83%)
Jun 13, 2006 55.67 56.54 55.05 55.09 1,531,500 -0.78(-1.40%)
Jun 12, 2006 56.53 56.84 55.58 55.87 1,251,500 -0.66(-1.17%)
Jun 09, 2006 57.00 57.68 56.52 56.53 1,237,200 -0.53(-0.93%)
Jun 08, 2006 57.32 57.33 55.59 57.06 2,435,000 -0.30(-0.52%)
Jun 07, 2006 56.88 58.50 56.21 57.36 1,605,400 +0.40(+0.70%)
Jun 06, 2006 57.27 57.74 55.90 56.96 2,116,700 -0.31(-0.54%)
Jun 05, 2006 57.75 58.40 57.07 57.27 1,131,300 -0.74(-1.28%)
Jun 02, 2006 57.98 58.20 57.42 58.01 1,707,600 +0.77(+1.35%)
Jun 01, 2006 57.95 58.09 56.02 57.24 4,301,300 -0.61(-1.05%)
May 31, 2006 58.14 59.30 57.62 57.85 2,148,400 -0.29(-0.50%)
May 30, 2006 59.70 59.70 57.82 58.14 1,608,900 -1.79(-2.99%)
May 26, 2006 59.20 60.32 58.66 59.93 1,745,400 +1.24(+2.11%)
May 25, 2006 59.20 59.39 58.55 58.69 2,243,700 +0.08(+0.14%)
May 24, 2006 59.70 60.04 58.25 58.61 2,785,000 -1.46(-2.43%)
May 23, 2006 61.00 61.65 59.89 60.07 2,536,900 -0.55(-0.91%)
May 22, 2006 61.35 61.42 58.51 60.62 2,949,700 -1.41(-2.27%)
May 19, 2006 62.55 62.68 61.30 62.03 2,050,700 +0.82(+1.34%)
May 18, 2006 61.60 62.15 60.30 61.21 2,381,500 +0.20(+0.33%)
May 17, 2006 59.73 61.89 59.25 61.01 7,180,300 +0.76(+1.26%)
May 16, 2006 61.36 61.99 59.50 60.25 2,675,800 -1.13(-1.84%)
May 15, 2006 61.30 62.23 60.44 61.38 1,453,800 -0.05(-0.08%)
May 12, 2006 62.24 62.48 61.23 61.43 1,199,100 -1.09(-1.74%)
May 11, 2006 64.08 64.25 62.45 62.52 1,761,500 -2.13(-3.29%)
May 10, 2006 64.16 65.10 64.10 64.65 1,136,400 +0.24(+0.37%)
May 09, 2006 64.60 64.80 64.08 64.41 1,588,400 -0.59(-0.91%)
May 08, 2006 63.45 65.19 63.45 65.00 1,863,500 +1.64(+2.59%)
May 05, 2006 64.00 64.96 63.12 63.36 2,296,400 +0.10(+0.16%)
May 04, 2006 62.69 63.65 61.46 63.26 5,945,600 +2.92(+4.84%)
May 03, 2006 60.60 61.43 59.90 60.34 1,719,000 -0.93(-1.52%)
May 02, 2006 61.02 61.80 60.88 61.27 2,383,600 +0.35(+0.57%)
May 01, 2006 61.20 62.13 60.48 60.92 2,999,400 +0.19(+0.31%)
Apr 28, 2006 60.36 61.10 60.25 60.73 1,245,900 +0.37(+0.61%)
Apr 27, 2006 60.60 61.40 59.90 60.36 1,853,000 -0.16(-0.26%)
Apr 26, 2006 59.49 60.60 59.48 60.52 2,071,700 +1.14(+1.92%)
Apr 25, 2006 58.80 59.65 58.75 59.38 1,963,600 +0.78(+1.33%)
Apr 24, 2006 58.25 58.78 57.82 58.60 1,114,100 +0.17(+0.29%)
Apr 21, 2006 59.43 59.60 58.05 58.43 2,413,400 -0.68(-1.15%)
Apr 20, 2006 58.71 59.69 58.25 59.11 1,919,600 +0.44(+0.75%)
Apr 19, 2006 59.75 59.75 58.48 58.67 2,089,300 +0.25(+0.43%)
Apr 18, 2006 58.00 58.76 57.83 58.42 1,979,200 +0.84(+1.46%)
Apr 17, 2006 59.45 59.54 57.32 57.58 2,770,200 -0.36(-0.62%)
Apr 13, 2006 56.95 58.24 56.70 57.94 2,823,300 +0.99(+1.74%)
Apr 12, 2006 56.80 56.95 56.21 56.95 1,232,600 +0.40(+0.71%)
Apr 11, 2006 57.35 57.67 56.18 56.55 1,783,200 -1.10(-1.91%)
Apr 10, 2006 58.30 58.65 56.81 57.65 2,576,100 +1.21(+2.14%)
Apr 07, 2006 57.68 58.04 56.04 56.44 2,573,100 -1.24(-2.15%)
Apr 06, 2006 55.50 58.33 55.50 57.68 4,292,100 +0.92(+1.62%)
Apr 05, 2006 55.60 56.80 55.54 56.76 2,236,500 +1.09(+1.96%)
Apr 04, 2006 55.85 56.59 55.30 55.67 2,123,400 -0.90(-1.59%)
Apr 03, 2006 58.20 58.21 56.25 56.57 2,087,300 -1.73(-2.97%)
Mar 31, 2006 58.50 59.25 58.05 58.30 1,567,500 +0.33(+0.57%)
Mar 30, 2006 56.75 58.35 56.73 57.97 2,250,500 +1.22(+2.15%)
Mar 29, 2006 54.97 56.95 54.81 56.75 2,230,400 +1.57(+2.85%)
Mar 28, 2006 55.15 55.77 54.50 55.18 2,204,500 -0.16(-0.29%)
Mar 27, 2006 56.21 56.61 55.30 55.34 1,654,900 -0.62(-1.11%)
Mar 24, 2006 55.30 56.04 55.10 55.96 1,884,100 +0.22(+0.39%)
Mar 23, 2006 56.25 56.68 55.60 55.74 1,921,300 -0.38(-0.68%)
Mar 22, 2006 56.50 56.92 56.03 56.12 1,323,800 -0.51(-0.90%)
Mar 21, 2006 56.81 57.15 55.44 56.63 1,949,600 -0.11(-0.19%)
Mar 20, 2006 57.32 57.63 56.64 56.74 2,069,900 -0.66(-1.15%)
Mar 17, 2006 57.46 57.80 56.59 57.40 1,847,100 +0.23(+0.40%)
Mar 16, 2006 57.00 57.83 56.64 57.17 2,518,900 +0.27(+0.47%)
Mar 15, 2006 57.35 57.81 56.50 56.90 2,827,500 -0.60(-1.04%)
Mar 14, 2006 56.61 57.84 56.11 57.50 2,079,300 +0.89(+1.57%)
Mar 13, 2006 57.11 57.54 56.47 56.61 1,932,400 -0.50(-0.88%)
Mar 10, 2006 57.03 57.80 56.83 57.11 1,647,600 +0.08(+0.14%)
Mar 09, 2006 57.50 57.79 56.69 57.03 1,490,400 -0.47(-0.82%)
Mar 08, 2006 56.60 57.96 56.13 57.50 2,490,500 +0.48(+0.84%)
Mar 07, 2006 57.30 57.85 56.49 57.02 2,560,600 -0.12(-0.21%)
Mar 06, 2006 59.10 59.50 56.10 57.14 5,824,400 -2.56(-4.29%)
Mar 03, 2006 61.05 61.89 59.54 59.70 4,404,100 -1.35(-2.21%)
Mar 02, 2006 62.14 62.27 59.15 61.05 14,962,300 -6.20(-9.22%)
Mar 01, 2006 68.10 69.46 66.72 67.25 4,573,800 -0.07(-0.10%)
Feb 28, 2006 67.33 68.38 66.92 67.32 2,225,000 -0.01(-0.01%)
Feb 27, 2006 66.60 68.09 66.41 67.33 2,216,800 +2.41(+3.71%)
Feb 24, 2006 65.69 65.69 64.37 64.92 1,290,600 -1.20(-1.81%)
Feb 23, 2006 65.36 66.87 65.24 66.12 1,137,100 +0.31(+0.47%)
Feb 22, 2006 64.75 66.00 64.50 65.81 1,327,900 +1.25(+1.94%)
Feb 21, 2006 65.10 65.94 63.26 64.56 1,980,100 -0.69(-1.06%)
Feb 17, 2006 66.30 66.30 64.91 65.25 1,371,000 -0.74(-1.12%)
Feb 16, 2006 67.38 67.38 65.36 65.99 2,344,200 -1.34(-1.99%)
Feb 15, 2006 67.90 68.29 65.77 67.33 4,318,900 -1.45(-2.11%)
Feb 14, 2006 68.40 69.04 67.28 68.78 2,259,300 +0.55(+0.81%)
Feb 13, 2006 68.76 69.30 67.64 68.23 1,606,600 -0.53(-0.77%)
Feb 10, 2006 69.47 69.72 68.40 68.76 2,007,400 -0.71(-1.02%)
Feb 09, 2006 68.90 69.91 68.85 69.47 1,013,400 +0.42(+0.61%)
Feb 08, 2006 68.30 69.15 67.20 69.05 1,059,700 +0.57(+0.83%)
Feb 07, 2006 70.00 70.20 68.13 68.48 1,312,500 -1.16(-1.67%)
Feb 06, 2006 70.10 70.15 68.66 69.64 1,388,600 -0.86(-1.22%)
Feb 03, 2006 69.35 70.94 69.05 70.50 3,568,700 +1.23(+1.78%)
Feb 02, 2006 69.00 69.40 67.01 69.27 4,378,200 +2.70(+4.06%)
Feb 01, 2006 66.10 66.79 65.73 66.57 2,663,800 +0.18(+0.27%)
Jan 31, 2006 64.70 66.99 64.60 66.39 4,015,600 +2.75(+4.32%)
Jan 30, 2006 64.40 65.02 63.40 63.64 1,572,500 -0.42(-0.66%)
Jan 27, 2006 64.25 65.15 63.98 64.06 1,891,700 -0.58(-0.90%)
Jan 26, 2006 65.75 65.75 64.36 64.64 1,477,300 -0.24(-0.37%)
Jan 25, 2006 64.02 65.16 63.85 64.88 2,322,200 +1.39(+2.19%)
Jan 24, 2006 62.18 63.55 62.18 63.49 1,495,400 +1.79(+2.90%)
Jan 23, 2006 61.03 62.36 60.99 61.70 1,442,800 +0.62(+1.02%)
Jan 20, 2006 62.20 62.49 60.82 61.08 2,135,700 -0.62(-1.00%)
Jan 19, 2006 63.10 63.27 61.30 61.70 2,021,300 -1.26(-2.00%)
Jan 18, 2006 62.25 63.98 62.25 62.96 1,724,500 +0.02(+0.03%)
Jan 17, 2006 63.20 63.32 62.16 62.94 1,724,800 -0.82(-1.29%)
Jan 13, 2006 65.00 65.21 63.10 63.76 2,847,400 -2.37(-3.58%)
Jan 12, 2006 67.00 67.39 66.00 66.13 2,012,900 -1.37(-2.03%)
Jan 11, 2006 66.90 68.25 66.56 67.50 1,702,500 +0.54(+0.81%)
Jan 10, 2006 65.75 67.06 65.69 66.96 1,403,900 +0.30(+0.45%)
Jan 09, 2006 66.35 66.90 65.69 66.66 1,422,700 +0.28(+0.42%)
Jan 06, 2006 65.40 66.80 64.70 66.38 2,735,500 +0.36(+0.55%)
Jan 05, 2006 67.81 67.95 64.50 66.02 5,848,200 +1.02(+1.57%)
Jan 04, 2006 66.25 66.79 63.80 65.00 3,121,200 -0.72(-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.