Abercrombie & Fitch Company (NY: ANF )

16.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.73 48.04 45.71 47.93 2,284,205 +2.17(+4.74%)
Dec 28, 2012 45.82 46.33 45.62 45.76 1,617,941 -0.40(-0.87%)
Dec 27, 2012 45.48 46.31 44.87 46.16 2,296,351 +0.72(+1.58%)
Dec 26, 2012 47.49 48.04 45.38 45.44 1,946,310 -1.66(-3.52%)
Dec 24, 2012 47.33 47.68 46.97 47.10 582,818 -0.27(-0.57%)
Dec 21, 2012 47.74 47.90 47.07 47.37 3,017,759 -1.18(-2.43%)
Dec 20, 2012 47.93 48.70 47.63 48.55 2,693,454 +0.72(+1.51%)
Dec 19, 2012 48.80 48.80 47.70 47.83 2,639,864 -1.16(-2.37%)
Dec 18, 2012 47.13 49.09 47.01 48.99 3,335,846 +1.82(+3.86%)
Dec 17, 2012 47.00 47.18 46.20 47.17 1,934,155 +0.39(+0.83%)
Dec 14, 2012 46.73 47.62 46.71 46.78 1,762,412 -0.12(-0.26%)
Dec 13, 2012 46.43 47.16 46.42 46.90 2,551,017 +0.64(+1.38%)
Dec 12, 2012 47.25 47.71 46.17 46.26 2,752,128 -0.99(-2.10%)
Dec 11, 2012 47.54 47.97 46.90 47.25 2,852,852 -0.06(-0.13%)
Dec 10, 2012 47.48 47.97 46.68 47.31 4,301,454 +0.92(+1.98%)
Dec 07, 2012 45.84 46.63 45.30 46.39 3,313,965 +1.07(+2.36%)
Dec 06, 2012 44.95 45.65 44.92 45.32 1,749,842 +0.09(+0.20%)
Dec 05, 2012 45.34 46.04 44.79 45.23 3,038,583 -0.22(-0.48%)
Dec 04, 2012 45.78 46.22 45.17 45.45 2,099,778 -0.44(-0.96%)
Nov 30, 2012 46.01 46.33 45.71 45.89 5,129,916 -0.01(-0.02%)
Nov 29, 2012 45.85 46.25 45.52 45.90 3,431,304 +0.04(+0.09%)
Nov 28, 2012 44.18 45.95 44.02 45.86 3,446,697 +1.24(+2.78%)
Nov 27, 2012 44.40 45.23 44.27 44.62 2,461,211 +0.01(+0.02%)
Nov 26, 2012 45.10 46.15 44.25 44.61 5,190,091 +0.21(+0.47%)
Nov 23, 2012 43.80 44.52 43.51 44.40 2,126,893 +0.69(+1.58%)
Nov 21, 2012 43.66 44.52 43.11 43.71 3,284,311 -0.12(-0.27%)
Nov 20, 2012 43.80 43.85 42.67 43.83 3,474,443 +0.03(+0.07%)
Nov 19, 2012 41.26 43.85 41.09 43.80 4,921,376 +2.93(+7.17%)
Nov 16, 2012 41.86 42.17 40.73 40.87 6,591,576 -0.88(-2.11%)
Nov 15, 2012 41.80 42.90 41.02 41.75 11,296,177 -0.17(-0.41%)
Nov 14, 2012 40.07 42.00 38.86 41.92 35,270,352 +10.74(+34.45%)
Nov 13, 2012 31.24 32.13 30.90 31.18 2,749,926 -0.16(-0.51%)
Nov 12, 2012 31.41 31.66 30.74 31.34 1,566,631 -0.18(-0.57%)
Nov 09, 2012 31.34 31.91 31.16 31.52 1,751,325 +0.02(+0.06%)
Nov 08, 2012 32.83 32.83 31.50 31.50 1,868,381 -1.34(-4.08%)
Nov 07, 2012 33.65 34.17 32.83 32.84 2,274,954 -1.18(-3.47%)
Nov 06, 2012 34.09 34.43 33.77 34.02 2,297,733 -0.05(-0.15%)
Nov 05, 2012 32.69 34.19 32.69 34.07 2,304,439 +1.29(+3.94%)
Nov 02, 2012 33.32 33.32 32.36 32.78 2,443,305 -0.45(-1.35%)
Nov 01, 2012 30.73 33.42 30.73 33.23 3,586,050 +2.65(+8.67%)
Oct 31, 2012 30.79 31.07 30.18 30.58 1,886,574 +0.00(+0.00%)
Oct 26, 2012 30.95 30.58 30.58 30.58 2,064,700 -0.28(-0.91%)
Oct 25, 2012 31.03 31.29 30.60 30.86 1,880,691 +0.05(+0.16%)
Oct 24, 2012 31.45 31.55 30.67 30.81 1,818,684 -0.53(-1.69%)
Oct 23, 2012 30.96 31.45 30.49 31.34 2,106,312 -0.67(-2.09%)
Oct 19, 2012 32.29 32.50 31.75 32.01 1,605,934 -0.44(-1.36%)
Oct 18, 2012 32.50 32.70 32.11 32.45 2,264,378 -0.05(-0.15%)
Oct 17, 2012 32.79 32.89 32.22 32.50 1,851,069 -0.02(-0.06%)
Oct 16, 2012 32.71 32.85 32.14 32.52 3,296,008 +0.02(+0.06%)
Oct 15, 2012 33.02 33.56 32.32 32.50 2,524,748 -0.46(-1.40%)
Oct 12, 2012 33.48 33.93 32.58 32.96 1,492,078 -0.57(-1.70%)
Oct 11, 2012 33.73 34.40 33.52 33.53 1,925,091 +0.10(+0.30%)
Oct 10, 2012 33.61 34.39 33.13 33.43 3,008,944 +0.47(+1.43%)
Oct 09, 2012 33.49 34.00 32.85 32.96 2,103,589 -0.47(-1.41%)
Oct 08, 2012 32.16 33.77 32.07 33.43 1,898,534 +0.77(+2.36%)
Oct 05, 2012 32.71 33.39 32.45 32.66 1,132,550 +0.12(+0.37%)
Oct 04, 2012 32.72 32.82 32.14 32.54 1,701,588 -0.08(-0.25%)
Oct 03, 2012 32.60 33.06 32.41 32.62 1,704,176 +0.15(+0.46%)
Oct 02, 2012 33.68 33.68 32.36 32.47 2,532,220 -0.98(-2.93%)
Oct 01, 2012 33.28 34.05 33.26 33.45 2,209,338 -0.47(-1.39%)
Sep 28, 2012 34.21 34.26 33.84 33.92 1,919,296 -0.48(-1.40%)
Sep 27, 2012 35.00 35.35 34.32 34.40 1,868,028 -0.30(-0.86%)
Sep 26, 2012 34.28 35.36 33.93 34.70 3,040,324 +0.13(+0.38%)
Sep 25, 2012 35.64 35.96 34.46 34.57 2,188,057 -0.96(-2.70%)
Sep 24, 2012 36.65 36.65 35.50 35.53 2,591,496 -1.35(-3.66%)
Sep 21, 2012 38.97 39.25 36.65 36.88 3,841,813 -1.80(-4.65%)
Sep 20, 2012 38.45 38.78 37.75 38.68 1,288,192 -0.11(-0.28%)
Sep 19, 2012 38.07 39.02 37.77 38.79 1,600,560 +0.94(+2.48%)
Sep 18, 2012 38.29 38.34 37.08 37.85 2,274,636 -0.64(-1.66%)
Sep 17, 2012 39.09 39.24 37.91 38.49 2,059,079 -0.87(-2.21%)
Sep 14, 2012 38.61 39.65 38.56 39.36 2,244,868 +0.82(+2.13%)
Sep 13, 2012 38.06 38.96 37.42 38.54 4,735,655 +0.62(+1.64%)
Sep 12, 2012 36.13 38.79 35.10 37.92 13,015,471 +1.95(+5.42%)
Sep 11, 2012 36.31 36.77 35.84 35.97 2,354,600 -0.59(-1.61%)
Sep 10, 2012 36.40 36.86 36.37 36.56 1,600,497 +0.08(+0.22%)
Sep 07, 2012 36.16 36.77 36.02 36.48 1,442,439 +0.35(+0.97%)
Sep 06, 2012 35.03 36.24 35.03 36.13 2,005,232 +1.52(+4.39%)
Sep 05, 2012 34.93 34.97 34.43 34.61 1,396,415 -0.34(-0.97%)
Sep 04, 2012 35.86 35.93 34.54 34.95 1,781,177 -1.04(-2.89%)
Aug 31, 2012 36.08 36.23 35.52 35.99 1,044,878 +0.10(+0.28%)
Aug 30, 2012 35.81 36.05 35.37 35.89 1,119,056 -0.05(-0.14%)
Aug 29, 2012 36.08 36.41 35.58 35.94 1,254,575 -0.46(-1.26%)
Aug 27, 2012 36.29 36.77 36.28 36.40 2,184,311 +0.21(+0.58%)
Aug 24, 2012 35.66 36.35 34.95 36.19 2,685,174 +0.64(+1.80%)
Aug 23, 2012 36.35 36.42 35.48 35.55 2,333,760 -1.00(-2.74%)
Aug 22, 2012 36.59 36.96 36.09 36.55 1,722,909 -0.21(-0.57%)
Aug 21, 2012 36.45 37.44 36.36 36.76 2,580,851 +0.51(+1.41%)
Aug 20, 2012 35.71 36.36 35.55 36.25 2,417,726 +0.32(+0.89%)
Aug 17, 2012 35.44 36.25 35.37 35.93 2,668,100 +0.52(+1.47%)
Aug 16, 2012 35.30 35.70 34.80 35.41 2,625,874 +0.18(+0.51%)
Aug 15, 2012 34.64 35.95 34.31 35.23 11,691,296 +2.90(+8.97%)
Aug 14, 2012 32.93 33.26 32.04 32.33 3,394,841 -0.14(-0.43%)
Aug 13, 2012 32.11 32.49 31.69 32.47 2,352,452 +0.46(+1.44%)
Aug 10, 2012 31.93 32.21 31.26 32.01 2,145,649 -0.19(-0.59%)
Aug 09, 2012 30.81 32.29 30.67 32.20 3,655,385 +1.28(+4.14%)
Aug 08, 2012 29.90 31.08 29.75 30.92 3,508,686 +0.93(+3.10%)
Aug 07, 2012 30.40 30.55 29.72 29.99 4,604,433 +0.11(+0.37%)
Aug 06, 2012 29.38 30.16 28.91 29.88 3,683,180 +0.51(+1.74%)
Aug 03, 2012 29.26 29.43 28.64 29.37 3,710,038 +0.31(+1.07%)
Aug 02, 2012 29.21 30.25 28.64 29.06 16,072,087 -4.96(-14.58%)
Aug 01, 2012 33.94 36.75 33.05 34.02 11,218,137 +0.22(+0.65%)
Jul 31, 2012 35.07 35.11 33.59 33.80 4,738,701 -1.59(-4.49%)
Jul 30, 2012 36.39 36.47 35.10 35.39 2,769,846 -1.36(-3.70%)
Jul 27, 2012 36.14 37.00 36.14 36.75 2,113,875 +0.97(+2.71%)
Jul 26, 2012 36.04 36.15 35.00 35.78 1,601,476 +0.34(+0.96%)
Jul 25, 2012 35.47 36.25 35.00 35.44 2,104,160 +0.48(+1.37%)
Jul 24, 2012 36.26 36.26 34.66 34.96 2,860,529 -1.00(-2.78%)
Jul 23, 2012 35.85 36.42 35.03 35.96 2,868,284 -0.75(-2.04%)
Jul 20, 2012 36.18 36.78 35.98 36.71 2,219,105 +0.18(+0.49%)
Jul 19, 2012 36.00 36.97 35.61 36.53 2,941,720 +0.59(+1.64%)
Jul 18, 2012 35.08 36.50 35.03 35.94 3,182,007 +0.54(+1.53%)
Jul 17, 2012 34.65 35.51 33.77 35.40 2,873,054 +1.04(+3.03%)
Jul 16, 2012 35.42 35.42 34.10 34.36 3,089,897 -1.12(-3.16%)
Jul 13, 2012 33.55 35.71 33.52 35.48 4,272,916 +1.94(+5.78%)
Jul 12, 2012 33.72 33.74 32.50 33.54 4,003,195 -0.58(-1.70%)
Jul 11, 2012 34.05 35.44 33.86 34.12 5,589,115 +1.35(+4.12%)
Jul 10, 2012 33.06 33.39 32.45 32.77 2,550,380 -0.08(-0.24%)
Jul 09, 2012 33.38 33.41 32.46 32.85 2,687,951 -0.66(-1.97%)
Jul 06, 2012 34.21 34.30 33.10 33.51 1,901,006 -1.16(-3.35%)
Jul 05, 2012 34.54 34.92 33.66 34.67 1,925,138 +0.04(+0.12%)
Jul 03, 2012 34.23 35.14 33.97 34.63 1,886,937 +0.61(+1.79%)
Jul 02, 2012 34.81 34.82 33.26 34.02 3,073,884 -0.12(-0.35%)
Jun 29, 2012 32.46 34.70 32.45 34.14 5,317,546 +2.64(+8.38%)
Jun 28, 2012 30.27 31.95 30.20 31.50 4,145,096 +0.92(+3.01%)
Jun 27, 2012 30.31 30.83 30.01 30.58 2,158,964 +0.36(+1.19%)
Jun 26, 2012 30.02 30.38 29.60 30.22 2,335,627 +0.44(+1.48%)
Jun 25, 2012 30.25 30.32 29.51 29.78 2,387,280 -0.93(-3.03%)
Jun 22, 2012 31.20 31.20 30.29 30.71 3,366,653 -0.26(-0.84%)
Jun 21, 2012 32.22 32.40 30.92 30.97 2,171,775 -1.28(-3.97%)
Jun 20, 2012 32.00 32.46 31.49 32.25 2,160,445 +0.13(+0.40%)
Jun 19, 2012 31.31 32.35 31.28 32.12 1,959,416 +0.97(+3.11%)
Jun 18, 2012 31.41 31.41 30.73 31.15 1,980,880 -0.39(-1.24%)
Jun 15, 2012 30.75 31.75 30.64 31.54 3,332,909 +1.00(+3.27%)
Jun 14, 2012 30.88 30.94 30.26 30.54 3,185,582 -0.37(-1.20%)
Jun 13, 2012 31.19 31.67 30.72 30.91 3,898,896 -0.45(-1.43%)
Jun 12, 2012 31.20 31.47 30.64 31.36 2,538,526 +0.29(+0.93%)
Jun 11, 2012 32.45 32.74 31.01 31.07 2,081,310 -1.09(-3.39%)
Jun 08, 2012 31.90 32.21 31.52 32.16 1,774,489 +0.03(+0.09%)
Jun 07, 2012 32.94 33.41 31.87 32.13 2,877,061 -0.51(-1.56%)
Jun 06, 2012 32.54 32.99 32.29 32.64 3,184,155 +0.23(+0.71%)
Jun 05, 2012 31.60 32.53 31.44 32.41 2,169,265 +0.63(+1.98%)
Jun 04, 2012 32.17 32.36 31.27 31.78 2,899,281 -0.36(-1.12%)
Jun 01, 2012 32.64 32.89 31.82 32.14 4,050,552 -1.40(-4.17%)
May 31, 2012 33.93 34.08 32.76 33.54 4,139,632 -0.35(-1.03%)
May 30, 2012 35.47 35.53 33.73 33.89 3,835,705 -1.98(-5.52%)
May 29, 2012 36.49 36.60 35.53 35.87 2,191,932 -0.36(-0.99%)
May 25, 2012 34.92 36.45 34.92 36.23 2,996,357 +0.94(+2.66%)
May 24, 2012 35.69 36.04 34.72 35.29 3,014,886 -0.05(-0.14%)
May 23, 2012 35.15 35.66 34.45 35.34 5,617,260 -0.19(-0.53%)
May 22, 2012 36.71 37.01 35.22 35.53 3,529,840 -1.01(-2.76%)
May 21, 2012 36.37 36.63 35.77 36.54 2,368,304 +0.65(+1.81%)
May 18, 2012 36.53 37.08 35.67 35.89 5,334,144 -0.66(-1.81%)
May 17, 2012 38.87 39.24 36.47 36.55 6,255,770 -2.95(-7.47%)
May 16, 2012 42.42 42.85 38.26 39.50 13,922,961 -5.90(-13.00%)
May 15, 2012 46.06 46.64 44.88 45.40 3,522,650 -0.51(-1.11%)
May 14, 2012 46.22 46.77 45.84 45.91 2,122,857 -0.71(-1.52%)
May 11, 2012 47.20 47.77 46.45 46.62 1,307,546 -0.92(-1.94%)
May 10, 2012 47.85 48.89 47.35 47.54 2,295,619 +0.68(+1.45%)
May 09, 2012 46.44 47.49 45.91 46.86 2,314,017 +0.17(+0.36%)
May 08, 2012 47.34 47.87 45.19 46.69 5,244,649 -2.31(-4.71%)
May 07, 2012 50.41 50.41 48.72 49.00 3,648,284 -1.52(-3.01%)
May 04, 2012 52.08 52.35 50.48 50.52 2,674,075 -1.97(-3.75%)
May 03, 2012 53.17 53.28 52.03 52.49 3,137,893 -0.80(-1.50%)
May 02, 2012 53.32 54.05 52.68 53.29 3,025,483 +0.27(+0.51%)
May 01, 2012 52.00 53.50 52.00 53.02 4,368,672 +2.85(+5.68%)
Apr 30, 2012 50.84 50.91 49.78 50.17 2,440,669 -0.71(-1.40%)
Apr 27, 2012 50.60 51.30 49.88 50.88 2,136,082 +0.39(+0.77%)
Apr 26, 2012 48.90 50.81 48.90 50.49 2,310,780 +1.56(+3.19%)
Apr 25, 2012 48.44 48.97 48.31 48.93 1,971,992 +1.16(+2.43%)
Apr 24, 2012 47.64 47.85 46.98 47.77 2,222,946 -0.03(-0.06%)
Apr 23, 2012 48.36 48.60 47.50 47.80 1,709,969 -1.25(-2.55%)
Apr 20, 2012 48.64 49.68 48.45 49.05 2,176,946 +0.81(+1.68%)
Apr 19, 2012 47.99 49.16 47.77 48.24 1,845,724 +0.25(+0.52%)
Apr 18, 2012 48.06 48.27 47.49 47.99 1,624,900 -0.43(-0.89%)
Apr 17, 2012 47.25 48.71 47.18 48.42 2,136,463 +1.64(+3.51%)
Apr 16, 2012 47.59 47.74 46.01 46.78 3,073,416 -0.38(-0.81%)
Apr 13, 2012 47.90 48.43 47.06 47.16 2,195,568 -1.01(-2.10%)
Apr 12, 2012 47.47 48.42 47.47 48.17 1,321,331 +0.72(+1.52%)
Apr 11, 2012 47.72 48.20 47.23 47.45 1,519,556 +0.37(+0.79%)
Apr 10, 2012 48.73 49.00 46.75 47.08 2,529,326 -1.86(-3.80%)
Apr 09, 2012 49.10 49.10 48.52 48.94 1,370,614 -0.98(-1.96%)
Apr 05, 2012 50.67 51.15 49.74 49.92 1,430,925 -0.79(-1.56%)
Apr 04, 2012 50.80 51.09 50.20 50.71 1,387,613 -0.45(-0.88%)
Apr 03, 2012 51.40 52.87 51.00 51.16 1,900,322 -0.46(-0.89%)
Apr 02, 2012 50.84 52.20 50.52 51.62 2,704,062 +2.01(+4.05%)
Mar 30, 2012 50.05 50.53 49.44 49.61 1,858,743 -0.12(-0.24%)
Mar 29, 2012 49.24 49.89 49.16 49.73 2,029,085 +0.19(+0.38%)
Mar 28, 2012 51.00 51.07 48.92 49.54 2,664,023 -1.58(-3.09%)
Mar 27, 2012 51.32 52.03 51.01 51.12 1,773,592 -0.08(-0.16%)
Mar 26, 2012 51.72 51.92 50.98 51.20 2,154,128 -0.03(-0.06%)
Mar 23, 2012 51.94 52.03 50.46 51.23 2,082,156 -0.74(-1.42%)
Mar 22, 2012 52.00 53.10 51.54 51.97 1,509,582 -0.34(-0.65%)
Mar 21, 2012 52.93 53.13 52.22 52.31 1,677,336 -0.58(-1.10%)
Mar 20, 2012 52.25 53.25 51.50 52.89 2,749,136 +0.76(+1.46%)
Mar 19, 2012 52.39 52.60 51.87 52.13 2,264,311 -0.34(-0.65%)
Mar 16, 2012 52.83 53.07 51.95 52.47 3,089,251 -0.40(-0.76%)
Mar 15, 2012 53.60 53.87 52.30 52.87 3,240,337 -0.66(-1.23%)
Mar 14, 2012 51.50 54.10 51.50 53.53 5,142,337 +1.92(+3.72%)
Mar 13, 2012 51.20 51.66 50.40 51.61 2,307,030 +0.84(+1.65%)
Mar 12, 2012 50.67 51.90 50.35 50.77 1,867,700 -0.02(-0.04%)
Mar 09, 2012 49.48 51.14 49.15 50.79 2,266,173 +1.31(+2.65%)
Mar 08, 2012 48.95 50.10 48.12 49.48 2,693,920 +1.06(+2.19%)
Mar 07, 2012 48.24 48.75 47.54 48.42 2,119,258 +0.65(+1.36%)
Mar 06, 2012 48.35 48.91 47.45 47.77 3,309,349 -1.23(-2.51%)
Mar 05, 2012 48.18 49.37 48.10 49.00 2,895,307 +0.72(+1.49%)
Mar 02, 2012 47.07 48.69 47.07 48.28 2,718,554 +0.95(+2.01%)
Mar 01, 2012 46.13 47.90 46.00 47.33 3,631,225 +1.54(+3.36%)
Feb 29, 2012 47.83 47.87 45.67 45.79 4,575,480 -2.01(-4.21%)
Feb 28, 2012 47.99 48.20 47.31 47.80 2,851,495 -0.22(-0.46%)
Feb 27, 2012 47.82 48.52 47.74 48.02 2,264,490 -0.12(-0.25%)
Feb 24, 2012 48.39 48.85 47.94 48.14 2,220,517 -0.04(-0.08%)
Feb 23, 2012 47.60 48.30 47.03 48.18 2,577,145 +0.45(+0.94%)
Feb 22, 2012 47.76 48.43 47.49 47.73 1,942,755 -0.25(-0.52%)
Feb 21, 2012 48.80 48.92 47.68 47.98 2,366,699 -0.50(-1.03%)
Feb 17, 2012 48.31 48.93 47.88 48.48 2,672,678 -0.01(-0.02%)
Feb 16, 2012 48.20 49.03 47.72 48.49 2,877,403 +0.19(+0.39%)
Feb 15, 2012 49.45 50.44 48.03 48.30 12,177,471 +3.71(+8.32%)
Feb 14, 2012 44.56 44.85 43.41 44.59 4,147,667 -0.08(-0.18%)
Feb 13, 2012 45.35 45.39 44.24 44.67 2,015,634 -0.40(-0.89%)
Feb 10, 2012 44.79 45.58 44.55 45.07 2,377,846 -0.41(-0.90%)
Feb 09, 2012 44.92 45.59 44.26 45.48 1,876,235 +0.75(+1.68%)
Feb 08, 2012 44.93 45.68 44.44 44.73 2,404,078 +0.01(+0.02%)
Feb 07, 2012 44.05 45.79 43.38 44.72 5,460,867 +0.37(+0.83%)
Feb 06, 2012 40.38 44.35 40.26 44.35 8,828,568 +3.84(+9.48%)
Feb 03, 2012 40.96 41.22 40.25 40.51 8,742,677 +0.11(+0.27%)
Feb 02, 2012 41.65 42.31 40.31 40.40 17,916,820 -6.43(-13.73%)
Feb 01, 2012 46.02 47.45 45.90 46.83 2,448,355 +0.89(+1.94%)
Jan 31, 2012 46.87 46.93 45.77 45.94 2,434,198 -0.86(-1.84%)
Jan 30, 2012 46.68 46.90 45.82 46.80 2,474,112 -0.43(-0.91%)
Jan 27, 2012 45.60 47.56 45.30 47.23 2,913,416 +1.35(+2.94%)
Jan 26, 2012 46.90 47.21 45.70 45.88 2,587,681 -0.96(-2.05%)
Jan 25, 2012 45.74 47.06 45.14 46.84 3,311,768 +1.17(+2.56%)
Jan 24, 2012 44.15 46.03 44.15 45.67 3,098,261 +1.44(+3.26%)
Jan 23, 2012 44.89 45.25 43.77 44.23 3,648,205 -0.28(-0.63%)
Jan 20, 2012 46.90 46.90 44.40 44.51 6,345,048 -2.57(-5.46%)
Jan 19, 2012 47.65 48.02 46.90 47.08 2,968,573 -0.32(-0.68%)
Jan 18, 2012 45.70 47.55 45.37 47.40 2,828,137 +1.74(+3.81%)
Jan 17, 2012 45.46 46.25 45.31 45.66 2,378,623 +0.67(+1.49%)
Jan 13, 2012 44.50 45.79 44.00 44.99 3,095,653 +0.25(+0.56%)
Jan 12, 2012 45.31 45.82 44.66 44.74 3,540,040 -0.52(-1.15%)
Jan 11, 2012 44.70 45.38 44.35 45.26 2,772,255 +0.30(+0.67%)
Jan 10, 2012 45.10 45.73 44.54 44.96 6,144,170 -0.67(-1.47%)
Jan 09, 2012 44.30 45.70 43.56 45.63 4,531,559 +0.72(+1.60%)
Jan 06, 2012 46.01 46.01 44.85 44.91 2,426,681 -0.98(-2.14%)
Jan 05, 2012 46.37 46.70 44.52 45.89 4,151,607 -1.37(-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.