Abercrombie & Fitch Company (NY: ANF )

15.77 -0.80 (-4.83%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.26 23.47 22.00 23.07 2,258,349 +0.86(+3.87%)
Dec 30, 2008 21.73 22.21 21.45 22.21 1,935,880 +0.60(+2.78%)
Dec 29, 2008 22.16 22.54 21.33 21.61 1,590,956 -0.65(-2.92%)
Dec 26, 2008 22.06 22.38 21.72 22.26 0 +0.30(+1.37%)
Dec 24, 2008 20.78 22.08 20.78 21.96 1,059,245 +1.24(+5.98%)
Dec 23, 2008 21.72 21.75 20.56 20.72 3,488,234 -0.85(-3.94%)
Dec 22, 2008 22.78 23.13 21.10 21.57 5,122,263 -1.27(-5.56%)
Dec 19, 2008 22.65 22.91 21.77 22.84 3,098,623 +0.37(+1.65%)
Dec 18, 2008 23.20 23.57 22.02 22.47 3,239,316 -0.25(-1.10%)
Dec 17, 2008 21.53 22.97 21.41 22.72 2,623,798 +0.87(+3.98%)
Dec 16, 2008 20.70 21.88 20.29 21.85 2,388,665 +1.47(+7.21%)
Dec 15, 2008 21.07 21.76 20.03 20.38 2,844,057 -0.69(-3.27%)
Dec 12, 2008 19.51 21.19 19.28 21.07 0 +0.87(+4.31%)
Dec 11, 2008 20.79 21.80 19.89 20.20 6,792,491 -1.02(-4.81%)
Dec 10, 2008 20.09 21.32 19.98 21.22 2,861,901 +1.32(+6.63%)
Dec 09, 2008 20.15 21.10 19.75 19.90 4,427,022 -0.54(-2.64%)
Dec 08, 2008 19.64 20.93 19.37 20.44 5,085,127 +1.17(+6.07%)
Dec 05, 2008 17.75 19.35 17.05 19.27 0 +1.40(+7.83%)
Dec 04, 2008 16.19 18.69 16.00 17.87 5,456,103 +1.29(+7.78%)
Dec 03, 2008 16.30 17.24 15.93 16.58 5,572,152 -0.24(-1.43%)
Dec 02, 2008 16.67 16.90 15.30 16.82 5,950,072 +0.35(+2.13%)
Dec 01, 2008 18.31 18.56 16.38 16.47 4,276,700 -2.86(-14.80%)
Nov 28, 2008 19.16 19.49 18.65 19.33 1,923,823 +0.10(+0.52%)
Nov 26, 2008 17.24 19.85 17.24 19.23 5,994,217 +1.36(+7.61%)
Nov 25, 2008 18.05 19.30 17.32 17.87 7,673,756 +0.42(+2.41%)
Nov 24, 2008 15.00 17.99 14.97 17.45 6,873,090 +2.81(+19.19%)
Nov 21, 2008 14.68 15.00 13.66 14.64 5,717,274 +0.49(+3.46%)
Nov 20, 2008 14.31 16.09 14.10 14.15 6,731,887 -0.40(-2.75%)
Nov 19, 2008 15.94 15.98 14.40 14.55 5,421,107 -1.43(-8.95%)
Nov 18, 2008 15.65 16.48 15.35 15.98 6,181,559 +0.58(+3.77%)
Nov 17, 2008 17.84 17.84 15.23 15.40 11,320,682 -2.39(-13.43%)
Nov 14, 2008 21.12 23.17 17.73 17.79 0 -4.65(-20.72%)
Nov 13, 2008 20.67 22.47 19.68 22.44 4,803,552 +1.48(+7.06%)
Nov 12, 2008 22.25 22.60 20.87 20.96 2,674,668 -2.29(-9.85%)
Nov 11, 2008 23.94 24.10 22.13 23.25 2,953,049 -1.02(-4.20%)
Nov 10, 2008 25.01 25.63 23.78 24.27 2,641,448 -0.83(-3.31%)
Nov 07, 2008 27.25 27.49 24.63 25.10 0 -1.45(-5.46%)
Nov 06, 2008 25.96 27.76 25.81 26.55 4,476,659 -0.23(-0.86%)
Nov 05, 2008 26.13 27.71 26.07 26.78 2,861,556 +0.17(+0.64%)
Nov 04, 2008 27.50 27.50 25.28 26.61 2,780,525 -0.39(-1.44%)
Nov 03, 2008 28.92 29.97 26.88 27.00 3,137,328 -1.96(-6.77%)
Oct 31, 2008 27.10 29.36 26.92 28.96 3,525,774 +1.90(+7.02%)
Oct 30, 2008 28.55 29.02 26.41 27.06 3,678,726 -0.55(-1.99%)
Oct 29, 2008 27.26 29.40 26.54 27.61 3,937,016 -0.29(-1.04%)
Oct 28, 2008 25.11 27.90 23.75 27.90 3,798,164 +3.51(+14.39%)
Oct 27, 2008 24.59 26.51 24.36 24.39 2,946,074 -0.62(-2.48%)
Oct 24, 2008 24.39 25.55 24.00 25.01 3,507,200 -1.12(-4.29%)
Oct 23, 2008 27.74 27.91 25.10 26.13 4,107,296 -1.34(-4.88%)
Oct 22, 2008 28.86 29.34 26.55 27.47 4,768,200 -2.04(-6.91%)
Oct 21, 2008 29.08 30.33 28.83 29.51 2,624,445 -0.11(-0.37%)
Oct 20, 2008 30.42 30.79 28.94 29.62 3,292,202 -0.38(-1.27%)
Oct 17, 2008 28.50 31.01 28.45 30.00 0 +0.72(+2.46%)
Oct 16, 2008 27.27 29.82 26.24 29.28 5,044,711 +1.65(+5.97%)
Oct 15, 2008 29.09 29.17 27.63 27.63 4,549,130 -0.83(-2.92%)
Oct 14, 2008 31.05 31.23 27.92 28.46 4,940,006 -1.38(-4.62%)
Oct 13, 2008 28.40 29.84 27.68 29.84 5,192,464 +2.57(+9.42%)
Oct 10, 2008 26.35 30.07 25.54 27.27 0 -0.42(-1.52%)
Oct 09, 2008 30.61 31.03 27.17 27.69 8,266,669 -4.82(-14.83%)
Oct 08, 2008 32.44 35.14 32.33 32.51 4,803,918 -0.99(-2.96%)
Oct 07, 2008 35.27 36.23 33.27 33.50 3,558,110 -1.60(-4.56%)
Oct 06, 2008 35.02 35.55 34.17 35.10 5,273,906 -0.96(-2.66%)
Oct 03, 2008 37.99 38.41 35.78 36.06 0 -1.19(-3.19%)
Oct 02, 2008 38.36 38.90 37.01 37.25 2,885,682 -1.42(-3.67%)
Oct 01, 2008 38.96 39.33 38.35 38.67 3,420,933 -0.78(-1.98%)
Sep 30, 2008 36.54 39.94 36.54 39.45 5,781,433 +3.71(+10.38%)
Sep 29, 2008 38.07 38.97 35.14 35.74 5,944,980 -3.11(-8.01%)
Sep 26, 2008 38.18 38.97 37.85 38.85 0 -0.65(-1.65%)
Sep 25, 2008 39.51 40.00 39.18 39.50 6,633,095 +0.03(+0.08%)
Sep 24, 2008 41.61 42.10 39.17 39.47 3,436,116 -2.03(-4.89%)
Sep 23, 2008 41.57 42.74 41.41 41.50 3,177,794 +0.05(+0.12%)
Sep 22, 2008 43.91 43.91 41.10 41.45 2,314,553 -2.65(-6.01%)
Sep 19, 2008 47.51 47.60 44.10 44.10 0 +0.13(+0.30%)
Sep 18, 2008 44.54 44.99 40.88 43.97 5,414,542 +0.21(+0.48%)
Sep 17, 2008 46.86 47.87 43.52 43.76 6,052,500 -4.64(-9.59%)
Sep 16, 2008 47.02 49.24 46.69 48.40 3,517,412 +1.09(+2.30%)
Sep 15, 2008 46.73 49.37 46.47 47.31 3,405,939 -1.18(-2.43%)
Sep 12, 2008 49.49 49.67 48.12 48.49 0 -1.76(-3.50%)
Sep 11, 2008 48.58 50.46 48.09 50.25 2,594,891 +0.53(+1.07%)
Sep 10, 2008 49.75 50.17 48.38 49.72 2,566,925 +0.47(+0.95%)
Sep 09, 2008 50.50 51.36 49.15 49.25 2,645,627 -1.16(-2.30%)
Sep 08, 2008 50.29 50.61 48.70 50.41 3,609,811 +1.80(+3.70%)
Sep 05, 2008 49.74 49.76 47.83 48.61 0 -2.38(-4.67%)
Sep 04, 2008 51.39 53.00 50.75 50.99 4,640,159 -3.72(-6.80%)
Sep 03, 2008 55.10 55.65 53.56 54.71 2,502,083 -0.63(-1.14%)
Sep 02, 2008 53.39 55.83 53.39 55.34 4,465,525 +2.89(+5.51%)
Aug 29, 2008 52.15 52.99 51.58 52.45 0 +0.05(+0.10%)
Aug 28, 2008 51.84 52.47 51.30 52.40 1,534,071 +0.90(+1.75%)
Aug 27, 2008 50.41 51.90 49.72 51.50 2,115,734 +0.72(+1.42%)
Aug 26, 2008 50.54 50.90 49.62 50.78 2,353,464 +0.09(+0.18%)
Aug 25, 2008 51.23 51.37 50.19 50.69 1,471,664 -0.81(-1.57%)
Aug 22, 2008 51.39 51.95 50.68 51.50 0 +0.72(+1.42%)
Aug 21, 2008 49.80 50.94 49.75 50.78 1,924,941 +0.29(+0.57%)
Aug 20, 2008 50.54 51.33 49.67 50.49 2,544,041 +0.24(+0.48%)
Aug 19, 2008 51.00 51.44 49.10 50.25 3,810,481 -1.22(-2.37%)
Aug 18, 2008 52.65 53.44 50.95 51.47 2,810,528 -1.12(-2.13%)
Aug 15, 2008 52.10 55.25 51.87 52.59 0 +0.02(+0.04%)
Aug 14, 2008 50.53 53.72 50.10 52.57 3,250,865 +1.31(+2.56%)
Aug 13, 2008 52.29 52.29 50.00 51.26 2,571,765 -1.16(-2.21%)
Aug 12, 2008 53.85 53.97 51.76 52.42 3,520,032 -1.69(-3.12%)
Aug 11, 2008 50.64 55.00 50.24 54.11 5,777,386 +3.73(+7.40%)
Aug 08, 2008 50.10 50.65 48.21 50.38 6,189,402 +0.58(+1.16%)
Aug 07, 2008 52.13 52.72 49.29 49.80 9,268,152 -5.93(-10.64%)
Aug 06, 2008 56.42 56.42 54.53 55.73 2,599,665 -0.83(-1.47%)
Aug 05, 2008 54.95 56.74 54.44 56.56 3,564,157 +2.31(+4.26%)
Aug 04, 2008 55.06 55.24 53.11 54.25 2,865,106 -0.99(-1.79%)
Aug 01, 2008 55.62 56.16 54.05 55.24 2,238,328 +0.02(+0.04%)
Jul 31, 2008 55.36 56.95 54.55 55.22 2,179,435 -0.61(-1.09%)
Jul 30, 2008 56.22 57.25 54.92 55.83 3,111,106 +0.08(+0.14%)
Jul 29, 2008 55.75 55.99 54.34 55.75 3,225,439 +1.27(+2.33%)
Jul 28, 2008 55.56 56.50 54.12 54.48 2,905,490 -1.38(-2.47%)
Jul 25, 2008 55.28 56.46 52.65 55.86 9,875,939 -4.52(-7.49%)
Jul 24, 2008 63.04 63.67 60.18 60.38 2,743,331 -2.71(-4.30%)
Jul 23, 2008 60.12 65.00 59.74 63.09 4,661,467 +2.66(+4.40%)
Jul 22, 2008 58.68 60.44 57.46 60.43 1,999,000 +1.42(+2.41%)
Jul 21, 2008 59.65 60.08 58.56 59.01 2,145,897 -0.29(-0.49%)
Jul 18, 2008 60.99 60.99 57.95 59.30 2,836,602 -1.13(-1.87%)
Jul 17, 2008 58.11 61.23 58.00 60.43 4,483,775 +2.43(+4.19%)
Jul 16, 2008 54.38 58.02 53.58 58.00 4,870,776 +3.59(+6.60%)
Jul 15, 2008 54.06 55.66 52.85 54.41 4,513,081 -0.07(-0.13%)
Jul 14, 2008 53.44 55.16 53.32 54.48 4,575,086 +1.87(+3.55%)
Jul 11, 2008 53.32 53.69 51.45 52.61 3,789,929 -1.42(-2.63%)
Jul 10, 2008 56.80 57.25 53.68 54.03 5,393,445 -3.15(-5.51%)
Jul 09, 2008 60.19 60.45 56.90 57.18 4,063,462 -3.52(-5.80%)
Jul 08, 2008 60.86 61.11 59.12 60.70 3,774,031 +0.00(+0.00%)
Jul 07, 2008 61.03 62.38 59.65 60.70 2,912,493 -0.03(-0.05%)
Jul 04, 2008 61.74 62.05 60.13 60.73 1,608,747 +0.00(+0.00%)
Jul 03, 2008 61.74 62.05 60.13 60.73 1,608,747 -0.68(-1.11%)
Jul 02, 2008 63.19 64.43 61.21 61.41 2,410,661 -1.48(-2.35%)
Jul 01, 2008 62.00 63.24 60.82 62.89 2,889,787 +0.21(+0.34%)
Jun 30, 2008 63.61 65.61 62.57 62.68 2,962,681 -1.42(-2.22%)
Jun 27, 2008 64.33 64.74 62.97 64.10 2,124,351 -0.23(-0.36%)
Jun 26, 2008 65.94 65.98 64.18 64.33 2,199,773 -2.34(-3.51%)
Jun 25, 2008 66.14 67.87 65.43 66.67 3,818,783 +1.17(+1.79%)
Jun 24, 2008 66.48 66.96 64.81 65.50 1,829,885 -1.21(-1.81%)
Jun 23, 2008 68.43 68.54 66.23 66.71 1,897,771 -0.80(-1.19%)
Jun 20, 2008 68.33 68.47 66.79 67.51 1,824,853 -1.33(-1.93%)
Jun 19, 2008 67.72 69.02 67.17 68.84 1,710,009 +0.93(+1.37%)
Jun 18, 2008 68.81 69.17 67.21 67.91 2,292,254 -1.62(-2.33%)
Jun 17, 2008 70.47 71.24 69.31 69.53 2,059,028 -0.59(-0.84%)
Jun 16, 2008 68.53 70.82 68.27 70.12 2,063,345 +0.83(+1.20%)
Jun 13, 2008 67.22 69.37 67.22 69.29 4,125,990 +3.06(+4.62%)
Jun 12, 2008 67.71 68.09 65.93 66.23 3,058,496 -0.52(-0.78%)
Jun 11, 2008 69.00 69.03 66.68 66.75 2,621,823 -1.99(-2.89%)
Jun 10, 2008 68.22 69.77 66.77 68.74 2,232,230 +1.10(+1.63%)
Jun 09, 2008 67.73 68.44 66.65 67.64 2,177,505 +0.27(+0.40%)
Jun 06, 2008 69.72 69.72 67.00 67.37 2,731,650 -2.88(-4.10%)
Jun 05, 2008 70.75 71.31 69.40 70.25 3,730,372 +1.92(+2.81%)
Jun 04, 2008 68.80 68.92 67.24 68.33 4,736,548 -0.29(-0.42%)
Jun 03, 2008 70.55 70.55 67.41 68.62 4,915,342 -2.36(-3.32%)
Jun 02, 2008 72.72 72.72 70.00 70.98 2,384,721 -1.62(-2.23%)
May 30, 2008 73.80 73.80 72.50 72.60 1,439,022 -1.47(-1.98%)
May 29, 2008 73.35 74.79 73.20 74.07 1,264,426 +0.69(+0.94%)
May 28, 2008 73.00 74.40 72.47 73.38 1,808,201 +0.73(+1.00%)
May 27, 2008 71.00 73.32 71.00 72.65 1,751,715 +1.69(+2.38%)
May 26, 2008 71.40 71.67 70.07 70.96 0 +0.00(+0.00%)
May 23, 2008 71.40 71.67 70.07 70.96 1,844,095 -0.62(-0.87%)
May 22, 2008 71.45 72.79 71.02 71.58 1,450,403 +0.18(+0.25%)
May 21, 2008 73.65 74.28 71.02 71.40 2,002,017 -2.15(-2.92%)
May 20, 2008 74.06 74.43 73.24 73.55 1,604,557 -1.19(-1.59%)
May 19, 2008 75.87 76.49 74.21 74.74 2,131,136 -1.45(-1.90%)
May 16, 2008 76.91 77.25 75.38 76.19 2,727,180 +0.11(+0.14%)
May 15, 2008 75.16 76.25 74.00 76.08 2,076,269 +0.61(+0.81%)
May 14, 2008 75.17 76.52 75.17 75.47 1,675,135 +0.21(+0.28%)
May 13, 2008 75.57 75.65 74.19 75.26 1,391,357 +0.23(+0.31%)
May 12, 2008 73.73 75.44 73.17 75.03 1,604,665 +1.53(+2.08%)
May 09, 2008 73.29 74.17 73.09 73.50 770,941 +0.44(+0.60%)
May 08, 2008 75.54 75.66 72.66 73.06 3,276,917 +0.40(+0.55%)
May 07, 2008 72.99 74.19 72.35 72.66 1,569,846 -0.19(-0.26%)
May 06, 2008 72.50 73.41 71.75 72.85 1,691,586 +0.09(+0.12%)
May 05, 2008 73.62 74.23 72.34 72.76 2,060,637 -1.74(-2.34%)
May 02, 2008 75.66 76.50 74.20 74.50 1,792,783 -0.41(-0.55%)
May 01, 2008 74.25 75.64 73.02 74.91 2,094,580 +0.60(+0.81%)
Apr 30, 2008 75.01 76.09 74.00 74.31 1,890,916 -1.44(-1.90%)
Apr 29, 2008 74.86 76.54 74.73 75.75 1,673,054 +0.32(+0.42%)
Apr 28, 2008 75.03 75.90 73.97 75.43 1,508,748 -0.03(-0.04%)
Apr 25, 2008 75.02 76.32 73.96 75.46 2,246,230 +0.95(+1.27%)
Apr 24, 2008 72.10 74.98 71.77 74.51 2,991,134 +3.03(+4.24%)
Apr 23, 2008 70.91 72.28 70.31 71.48 1,302,999 +0.34(+0.48%)
Apr 22, 2008 73.06 73.15 69.55 71.14 2,503,596 -2.09(-2.85%)
Apr 21, 2008 73.50 73.50 72.61 73.23 1,725,550 -0.83(-1.12%)
Apr 18, 2008 74.02 75.05 73.44 74.06 3,711,096 +1.41(+1.94%)
Apr 17, 2008 70.91 72.89 70.91 72.65 1,927,610 +1.38(+1.94%)
Apr 16, 2008 71.38 71.89 70.33 71.27 1,831,538 +0.63(+0.89%)
Apr 15, 2008 70.89 70.91 69.89 70.64 2,183,568 +0.57(+0.81%)
Apr 14, 2008 70.95 71.13 69.76 70.07 3,125,161 -0.62(-0.88%)
Apr 11, 2008 72.68 72.68 70.50 70.69 5,410,478 -3.32(-4.49%)
Apr 10, 2008 72.65 75.89 72.36 74.01 4,327,294 +0.03(+0.04%)
Apr 09, 2008 74.50 75.38 72.85 73.98 2,979,203 -0.94(-1.25%)
Apr 08, 2008 74.83 75.70 74.04 74.92 1,362,108 -0.09(-0.12%)
Apr 07, 2008 77.11 77.11 74.71 75.01 2,340,146 -1.65(-2.15%)
Apr 04, 2008 77.07 77.66 76.28 76.66 1,895,133 -0.36(-0.47%)
Apr 03, 2008 76.88 77.07 75.69 77.02 2,005,103 -0.18(-0.23%)
Apr 02, 2008 76.84 78.35 75.70 77.20 2,883,101 +0.51(+0.67%)
Apr 01, 2008 73.90 76.97 73.89 76.69 3,317,197 +3.55(+4.85%)
Mar 31, 2008 72.50 74.28 71.83 73.14 2,274,620 +0.64(+0.88%)
Mar 28, 2008 75.00 75.10 72.26 72.50 5,108,322 -4.15(-5.41%)
Mar 27, 2008 77.65 79.12 76.51 76.65 2,532,603 -0.67(-0.87%)
Mar 26, 2008 79.50 79.50 77.14 77.32 1,853,054 -2.33(-2.93%)
Mar 25, 2008 78.21 80.50 78.15 79.65 2,736,270 +1.02(+1.30%)
Mar 24, 2008 77.37 80.21 77.20 78.63 1,540,082 +1.43(+1.85%)
Mar 21, 2008 74.79 77.71 74.35 77.20 2,115,929 +0.00(+0.00%)
Mar 20, 2008 74.79 77.71 74.35 77.20 2,115,929 +2.56(+3.43%)
Mar 19, 2008 76.66 76.90 74.64 74.64 1,924,292 -1.80(-2.35%)
Mar 18, 2008 74.85 76.44 74.09 76.44 2,692,834 +3.44(+4.71%)
Mar 17, 2008 71.32 74.32 71.25 73.00 2,058,427 -0.21(-0.29%)
Mar 14, 2008 75.44 75.70 71.53 73.21 2,201,363 -1.83(-2.44%)
Mar 13, 2008 72.61 75.30 71.61 75.04 2,757,448 +1.76(+2.40%)
Mar 12, 2008 75.00 76.25 73.13 73.28 2,061,432 -2.17(-2.88%)
Mar 11, 2008 73.03 75.60 72.83 75.45 2,862,623 +4.39(+6.18%)
Mar 10, 2008 72.71 73.47 70.88 71.06 2,028,614 -1.73(-2.38%)
Mar 07, 2008 73.18 75.51 72.47 72.79 3,249,303 -0.85(-1.15%)
Mar 06, 2008 78.05 78.45 73.64 73.64 4,304,211 -5.40(-6.83%)
Mar 05, 2008 79.29 80.15 77.93 79.04 1,391,937 +0.39(+0.50%)
Mar 04, 2008 76.69 78.82 76.10 78.65 2,081,715 +1.09(+1.41%)
Mar 03, 2008 77.59 77.82 75.97 77.56 2,115,202 +0.03(+0.04%)
Feb 29, 2008 78.57 80.03 76.77 77.53 1,486,345 -1.72(-2.17%)
Feb 28, 2008 81.21 81.21 79.02 79.25 1,967,988 -2.71(-3.31%)
Feb 27, 2008 81.09 82.06 80.15 81.96 2,079,546 +0.77(+0.95%)
Feb 26, 2008 79.52 81.46 79.25 81.19 1,434,199 +1.44(+1.81%)
Feb 25, 2008 78.25 80.00 77.55 79.75 2,146,212 +2.27(+2.93%)
Feb 22, 2008 76.67 77.62 75.56 77.48 1,398,066 +0.97(+1.27%)
Feb 21, 2008 77.53 78.70 76.26 76.51 1,820,547 -0.55(-0.71%)
Feb 20, 2008 74.06 77.44 73.74 77.06 2,265,996 +2.50(+3.35%)
Feb 19, 2008 76.09 76.32 74.36 74.56 2,346,551 -0.82(-1.09%)
Feb 18, 2008 74.65 76.95 74.51 75.38 0 +0.00(+0.00%)
Feb 15, 2008 74.65 76.95 74.51 75.38 3,475,402 -0.66(-0.87%)
Feb 14, 2008 79.00 79.00 76.00 76.04 2,688,150 -2.80(-3.55%)
Feb 13, 2008 80.54 80.64 78.06 78.84 1,544,956 -0.67(-0.84%)
Feb 12, 2008 79.88 81.18 78.94 79.51 1,542,857 -0.79(-0.98%)
Feb 11, 2008 78.20 80.37 77.01 80.30 1,773,214 +2.17(+2.78%)
Feb 08, 2008 78.32 79.90 77.48 78.13 2,215,589 -0.77(-0.98%)
Feb 07, 2008 76.40 79.69 75.85 78.90 3,046,101 +3.49(+4.63%)
Feb 06, 2008 78.34 79.07 75.05 75.41 2,714,500 -2.49(-3.20%)
Feb 05, 2008 78.46 79.71 77.52 77.90 2,098,528 -1.81(-2.27%)
Feb 04, 2008 81.75 81.95 78.79 79.71 2,818,795 -2.35(-2.86%)
Feb 01, 2008 80.00 82.06 79.54 82.06 2,266,541 +2.47(+3.10%)
Jan 31, 2008 75.78 80.63 75.75 79.59 2,503,461 +2.45(+3.18%)
Jan 30, 2008 78.10 79.23 76.87 77.14 1,955,708 -1.46(-1.86%)
Jan 29, 2008 78.40 79.64 77.58 78.60 1,912,682 +0.30(+0.38%)
Jan 28, 2008 75.49 78.38 74.66 78.30 1,429,697 +2.94(+3.90%)
Jan 25, 2008 77.74 78.86 74.61 75.36 2,435,975 -2.31(-2.97%)
Jan 24, 2008 77.81 78.39 76.16 77.67 3,063,943 +0.09(+0.12%)
Jan 23, 2008 72.26 77.96 71.62 77.58 3,479,533 +3.79(+5.14%)
Jan 22, 2008 66.06 74.85 66.05 73.79 4,449,361 +3.19(+4.52%)
Jan 21, 2008 72.86 73.62 70.06 70.60 0 +0.00(+0.00%)
Jan 18, 2008 72.86 73.62 70.06 70.60 3,168,474 -1.61(-2.23%)
Jan 17, 2008 72.78 73.45 71.89 72.21 2,363,430 +0.21(+0.29%)
Jan 16, 2008 69.74 72.94 69.74 72.00 2,338,684 +1.80(+2.56%)
Jan 15, 2008 70.73 71.00 69.72 70.20 1,879,841 -1.18(-1.65%)
Jan 14, 2008 71.71 71.95 70.69 71.38 1,303,700 +0.52(+0.73%)
Jan 11, 2008 72.80 72.84 70.33 70.86 2,216,665 -2.51(-3.42%)
Jan 10, 2008 74.80 75.00 71.56 73.37 3,876,587 -1.71(-2.28%)
Jan 09, 2008 73.81 75.14 71.75 75.08 2,448,814 +1.36(+1.84%)
Jan 08, 2008 76.25 77.73 73.59 73.72 1,704,121 -1.85(-2.45%)
Jan 07, 2008 74.96 75.95 73.12 75.57 2,755,194 +0.92(+1.23%)
Jan 04, 2008 76.05 76.25 73.69 74.65 1,952,551 -2.33(-3.03%)
Jan 03, 2008 78.91 79.62 76.63 76.98 1,362,697 -1.83(-2.32%)
Jan 02, 2008 79.64 80.12 78.35 78.81 1,249,175 -1.16(-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.