Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.56 20.06 19.56 20.05 2,660,300 +0.66(+3.40%)
Dec 28, 2018 19.50 19.88 19.18 19.39 1,703,100 +0.11(+0.57%)
Dec 27, 2018 18.65 19.29 18.53 19.28 1,796,480 +0.26(+1.37%)
Dec 26, 2018 17.36 19.16 17.27 19.02 2,368,287 +1.80(+10.45%)
Dec 24, 2018 16.80 17.54 16.65 17.22 1,362,700 +0.20(+1.18%)
Dec 21, 2018 18.34 18.80 16.74 17.02 3,986,100 -1.59(-8.54%)
Dec 20, 2018 18.74 18.91 18.17 18.61 2,501,937 -0.16(-0.85%)
Dec 19, 2018 19.06 19.28 18.58 18.77 2,488,743 -0.08(-0.42%)
Dec 18, 2018 18.60 19.25 18.46 18.85 2,142,370 +0.34(+1.84%)
Dec 17, 2018 18.74 19.07 18.05 18.51 3,076,413 -0.39(-2.06%)
Dec 14, 2018 18.62 19.14 18.46 18.90 2,337,500 +0.10(+0.53%)
Dec 13, 2018 19.20 19.39 18.27 18.80 2,519,019 -0.42(-2.19%)
Dec 12, 2018 18.86 19.31 18.41 19.22 1,751,599 +0.14(+0.73%)
Dec 11, 2018 19.40 19.74 18.74 19.08 2,685,732 +0.01(+0.05%)
Dec 10, 2018 18.66 19.30 18.53 19.07 1,722,932 +0.31(+1.65%)
Dec 07, 2018 19.27 19.61 18.43 18.76 2,484,600 -0.56(-2.90%)
Dec 06, 2018 18.79 19.65 18.47 19.32 4,326,998 +0.45(+2.38%)
Dec 04, 2018 19.55 19.81 18.80 18.87 3,448,300 -0.72(-3.68%)
Dec 03, 2018 21.29 21.30 19.28 19.59 5,923,621 -1.32(-6.31%)
Nov 30, 2018 20.73 21.37 20.37 20.91 6,186,800 +0.21(+1.01%)
Nov 29, 2018 21.82 22.17 19.61 20.70 27,358,112 +3.58(+20.91%)
Nov 28, 2018 17.18 17.31 16.62 17.12 3,528,648 +0.10(+0.59%)
Nov 27, 2018 16.41 17.05 16.30 17.02 3,243,421 +0.56(+3.40%)
Nov 26, 2018 16.05 16.58 15.54 16.46 2,672,762 +0.43(+2.68%)
Nov 23, 2018 15.89 16.46 15.85 16.03 1,409,300 +0.07(+0.44%)
Nov 21, 2018 15.96 15.96 15.96 0 +0.12(+0.76%)
Nov 20, 2018 15.96 16.15 15.28 15.84 4,185,088 -0.22(-1.37%)
Nov 19, 2018 16.77 16.88 15.99 16.06 2,829,358 -0.69(-4.12%)
Nov 16, 2018 17.13 17.15 16.34 16.75 2,685,700 -0.78(-4.45%)
Nov 15, 2018 17.57 17.76 17.05 17.53 2,038,212 -0.27(-1.52%)
Nov 14, 2018 18.23 18.89 17.55 17.80 2,609,688 -0.57(-3.10%)
Nov 13, 2018 19.35 19.41 17.99 18.37 2,788,369 -0.85(-4.42%)
Nov 12, 2018 18.99 19.30 18.66 19.22 2,224,681 +0.34(+1.80%)
Nov 09, 2018 20.11 20.22 18.68 18.88 3,371,100 -1.45(-7.13%)
Nov 08, 2018 20.29 20.73 19.79 20.33 1,995,092 +0.36(+1.80%)
Nov 07, 2018 20.76 20.87 19.08 19.97 2,626,751 -0.84(-4.04%)
Nov 06, 2018 20.47 20.94 20.17 20.81 2,179,659 +0.22(+1.07%)
Nov 05, 2018 20.23 20.73 19.95 20.59 1,612,696 +0.33(+1.63%)
Nov 02, 2018 19.50 20.26 19.50 20.26 1,533,400 +0.95(+4.92%)
Nov 01, 2018 19.10 19.37 18.24 19.31 2,978,297 -0.39(-1.98%)
Oct 31, 2018 20.62 20.91 19.41 19.70 2,626,494 -0.76(-3.71%)
Oct 30, 2018 19.57 20.55 19.50 20.46 2,101,804 +0.86(+4.39%)
Oct 29, 2018 19.57 20.45 19.41 19.60 3,923,515 +0.17(+0.87%)
Oct 26, 2018 18.19 19.65 18.03 19.43 4,111,300 +1.02(+5.54%)
Oct 25, 2018 18.29 18.88 18.13 18.41 2,296,143 +0.27(+1.49%)
Oct 24, 2018 17.72 18.90 17.67 18.14 4,414,242 +0.42(+2.37%)
Oct 23, 2018 17.17 17.93 16.71 17.72 2,038,557 +0.26(+1.49%)
Oct 22, 2018 17.01 17.62 17.00 17.46 2,032,792 +0.50(+2.95%)
Oct 19, 2018 17.69 17.69 16.84 16.96 1,789,100 -0.61(-3.47%)
Oct 18, 2018 17.82 18.18 17.38 17.57 1,750,862 -0.48(-2.66%)
Oct 17, 2018 18.23 18.40 17.25 18.05 2,746,987 -0.23(-1.26%)
Oct 16, 2018 18.29 18.54 18.01 18.28 2,411,802 +0.08(+0.44%)
Oct 15, 2018 18.54 18.82 17.76 18.20 2,616,229 -0.23(-1.25%)
Oct 12, 2018 18.34 18.60 17.91 18.43 2,548,000 +0.44(+2.45%)
Oct 11, 2018 18.28 18.89 17.51 17.99 4,653,889 -1.04(-5.47%)
Oct 10, 2018 19.38 19.73 18.66 19.03 2,418,451 -0.41(-2.11%)
Oct 09, 2018 19.71 20.05 19.40 19.44 1,565,463 -0.34(-1.72%)
Oct 08, 2018 20.02 20.11 19.45 19.78 1,738,097 -0.17(-0.85%)
Oct 05, 2018 20.09 20.29 19.62 19.95 1,317,700 -0.05(-0.25%)
Oct 04, 2018 20.24 20.24 19.55 20.00 1,766,365 -0.33(-1.62%)
Oct 03, 2018 20.05 20.42 19.85 20.33 1,341,001 +0.47(+2.37%)
Oct 02, 2018 20.54 20.73 19.78 19.86 1,631,913 -0.72(-3.50%)
Oct 01, 2018 21.32 21.32 20.44 20.58 1,744,030 -0.54(-2.56%)
Sep 28, 2018 20.98 21.43 20.90 21.12 1,729,300 +0.13(+0.62%)
Sep 27, 2018 21.38 21.45 20.97 20.99 1,255,064 -0.24(-1.13%)
Sep 26, 2018 21.08 21.46 20.83 21.23 2,693,260 +0.24(+1.14%)
Sep 25, 2018 20.99 21.25 20.83 20.99 1,978,604 +0.10(+0.48%)
Sep 24, 2018 20.41 21.11 20.33 20.89 2,288,590 +0.48(+2.35%)
Sep 21, 2018 20.20 20.88 19.95 20.41 3,243,800 +0.29(+1.44%)
Sep 20, 2018 19.89 20.26 19.55 20.12 2,128,043 +0.28(+1.41%)
Sep 19, 2018 19.26 20.10 19.25 19.84 2,469,690 +0.63(+3.28%)
Sep 18, 2018 19.54 19.79 19.10 19.21 2,154,889 -0.38(-1.94%)
Sep 17, 2018 20.17 20.17 19.25 19.59 2,677,497 -0.58(-2.88%)
Sep 14, 2018 20.36 20.38 19.77 20.17 2,052,500 -0.18(-0.88%)
Sep 13, 2018 20.66 20.91 20.06 20.35 1,764,154 -0.30(-1.45%)
Sep 12, 2018 20.74 20.94 20.05 20.65 2,539,258 +0.00(+0.00%)
Sep 11, 2018 20.54 21.11 20.48 20.65 2,265,070 +0.19(+0.93%)
Sep 10, 2018 20.14 20.69 20.13 20.46 2,873,254 +0.40(+1.99%)
Sep 07, 2018 21.08 21.33 19.93 20.06 4,742,900 -1.23(-5.78%)
Sep 06, 2018 22.30 22.52 21.22 21.29 3,512,426 -1.25(-5.55%)
Sep 05, 2018 22.16 22.58 21.85 22.54 2,771,654 +0.25(+1.12%)
Sep 04, 2018 21.51 22.41 21.29 22.29 4,150,742 +0.62(+2.86%)
Aug 31, 2018 21.67 21.67 21.67 0 -0.88(-3.90%)
Aug 30, 2018 24.56 24.67 22.15 22.55 14,481,637 -4.67(-17.16%)
Aug 29, 2018 27.00 27.32 25.99 27.22 3,565,004 -0.15(-0.55%)
Aug 28, 2018 27.26 27.68 26.82 27.37 1,706,196 +0.25(+0.92%)
Aug 27, 2018 27.31 27.64 26.95 27.12 1,857,964 -0.22(-0.80%)
Aug 24, 2018 28.30 28.40 27.07 27.34 2,684,900 -1.35(-4.71%)
Aug 23, 2018 28.20 28.76 28.03 28.69 966,875 +0.42(+1.49%)
Aug 22, 2018 28.53 29.17 28.06 28.27 1,453,596 -0.08(-0.28%)
Aug 21, 2018 28.27 28.56 27.74 28.35 2,794,610 +0.07(+0.25%)
Aug 20, 2018 27.58 28.38 27.58 28.28 1,653,363 +0.65(+2.35%)
Aug 17, 2018 27.29 27.93 27.05 27.63 1,642,000 +0.13(+0.47%)
Aug 16, 2018 27.23 27.45 26.83 27.50 1,090,369 +0.76(+2.84%)
Aug 15, 2018 28.90 28.90 26.21 26.74 3,269,973 -2.52(-8.61%)
Aug 14, 2018 27.02 29.69 26.95 29.26 4,725,708 +2.54(+9.51%)
Aug 13, 2018 26.99 26.99 26.07 26.72 1,550,633 -0.42(-1.55%)
Aug 10, 2018 26.10 27.48 25.95 27.14 2,314,600 +1.06(+4.06%)
Aug 09, 2018 26.05 26.51 25.76 26.08 1,527,323 +0.17(+0.66%)
Aug 08, 2018 26.25 26.48 25.77 25.91 1,919,162 -0.40(-1.52%)
Aug 07, 2018 25.97 26.52 25.77 26.31 2,404,041 +0.52(+2.02%)
Aug 06, 2018 24.95 25.86 24.82 25.79 1,878,136 +0.85(+3.41%)
Aug 03, 2018 24.38 25.37 24.38 24.94 1,561,400 +0.75(+3.10%)
Aug 02, 2018 23.46 24.46 23.37 24.19 1,453,195 +0.62(+2.63%)
Aug 01, 2018 23.69 24.15 23.16 23.57 1,197,792 -0.12(-0.51%)
Jul 31, 2018 23.64 24.22 23.48 23.69 1,659,709 +0.11(+0.47%)
Jul 30, 2018 23.15 23.70 22.97 23.58 1,950,188 +0.43(+1.86%)
Jul 27, 2018 24.20 24.37 23.02 23.15 2,141,600 -0.98(-4.06%)
Jul 26, 2018 24.35 25.21 23.58 24.13 2,014,635 -0.05(-0.21%)
Jul 25, 2018 24.32 24.53 23.69 24.18 2,348,347 -0.22(-0.90%)
Jul 24, 2018 26.19 26.50 24.10 24.40 2,746,801 -1.62(-6.23%)
Jul 23, 2018 26.14 26.43 25.78 26.02 1,151,630 -0.14(-0.54%)
Jul 20, 2018 26.91 27.46 26.04 26.16 1,746,896 -0.71(-2.64%)
Jul 19, 2018 26.56 26.97 26.18 26.87 1,534,749 +0.27(+1.02%)
Jul 18, 2018 26.35 26.71 26.12 26.60 1,081,841 +0.24(+0.91%)
Jul 17, 2018 25.57 26.45 25.55 26.36 1,375,737 +0.79(+3.09%)
Jul 16, 2018 25.18 25.66 24.93 25.57 1,205,819 +0.41(+1.63%)
Jul 13, 2018 24.48 25.59 24.48 25.16 1,623,599 +0.63(+2.57%)
Jul 12, 2018 25.07 25.19 24.11 24.53 1,391,556 -0.59(-2.35%)
Jul 11, 2018 25.20 25.37 24.72 25.12 1,130,679 -0.23(-0.91%)
Jul 10, 2018 25.78 25.87 25.03 25.35 1,046,485 -0.51(-1.97%)
Jul 09, 2018 25.99 26.08 25.23 25.86 2,267,378 -0.14(-0.54%)
Jul 06, 2018 25.09 26.21 25.05 26.00 3,023,944 +1.00(+4.00%)
Jul 05, 2018 24.97 25.52 24.41 25.00 2,483,473 +0.24(+0.97%)
Jul 03, 2018 24.76 24.76 24.76 0 +0.26(+1.06%)
Jul 02, 2018 24.38 24.53 23.73 24.50 2,433,997 +0.02(+0.08%)
Jun 29, 2018 25.93 24.45 24.48 2,321,865 -1.13(-4.41%)
Jun 28, 2018 25.40 25.77 25.13 25.61 1,429,974 +0.33(+1.31%)
Jun 27, 2018 26.91 27.14 25.23 25.28 2,985,809 -1.43(-5.35%)
Jun 26, 2018 26.73 27.12 26.27 26.71 1,609,706 +0.16(+0.60%)
Jun 25, 2018 27.65 27.70 26.37 26.55 2,236,973 -1.38(-4.94%)
Jun 22, 2018 27.90 28.14 27.23 27.93 2,390,209 +0.34(+1.23%)
Jun 21, 2018 27.40 28.38 27.27 27.59 2,435,015 +0.06(+0.22%)
Jun 20, 2018 25.90 27.63 25.71 27.53 2,861,277 +1.82(+7.08%)
Jun 19, 2018 25.44 25.78 25.11 25.71 1,502,548 -0.08(-0.31%)
Jun 18, 2018 25.20 25.87 25.15 25.79 2,055,531 +0.45(+1.78%)
Jun 15, 2018 25.59 25.24 25.34 2,236,212 -0.25(-0.98%)
Jun 14, 2018 25.83 26.04 25.35 25.59 2,491,875 -0.41(-1.58%)
Jun 13, 2018 26.66 26.86 25.88 26.00 2,601,050 -0.64(-2.40%)
Jun 12, 2018 26.59 26.99 26.23 26.64 2,070,974 +0.19(+0.72%)
Jun 11, 2018 26.25 26.85 26.16 26.45 2,850,070 +0.18(+0.69%)
Jun 08, 2018 24.60 26.39 24.60 26.27 3,349,157 +1.72(+7.01%)
Jun 07, 2018 25.34 25.85 24.50 24.55 3,297,035 -0.77(-3.04%)
Jun 06, 2018 25.73 25.32 3,446,965 +0.59(+2.39%)
Jun 05, 2018 24.01 24.93 23.31 24.73 3,899,620 +0.70(+2.91%)
Jun 04, 2018 21.85 24.08 21.75 24.03 6,169,051 +2.26(+10.38%)
Jun 01, 2018 22.68 22.89 21.33 21.77 16,085,599 -2.08(-8.72%)
May 31, 2018 25.63 25.97 23.66 23.85 5,712,203 -1.89(-7.34%)
May 30, 2018 25.40 25.82 25.13 25.74 2,333,395 +0.36(+1.42%)
May 29, 2018 25.35 25.92 25.26 25.38 2,370,366 -0.07(-0.28%)
May 25, 2018 25.45 25.45 25.45 0 -0.48(-1.85%)
May 24, 2018 25.31 26.17 25.25 25.93 1,477,455 +0.48(+1.89%)
May 23, 2018 25.33 25.92 25.08 25.45 2,077,948 +0.11(+0.43%)
May 22, 2018 26.37 26.49 25.26 25.34 2,475,737 -0.87(-3.32%)
May 21, 2018 27.27 27.44 26.11 26.21 2,346,996 -0.85(-3.14%)
May 18, 2018 27.03 27.49 26.92 27.06 2,194,773 -0.04(-0.15%)
May 17, 2018 27.03 27.42 26.78 27.10 1,952,729 -0.05(-0.18%)
May 16, 2018 26.03 27.30 26.03 27.15 3,605,767 +1.28(+4.95%)
May 15, 2018 25.30 25.91 25.12 25.87 2,198,946 +0.56(+2.21%)
May 14, 2018 25.88 26.20 25.19 25.31 2,230,879 -0.49(-1.90%)
May 11, 2018 25.99 26.30 25.70 25.80 1,693,570 -0.32(-1.23%)
May 10, 2018 26.43 26.48 25.69 26.12 2,529,177 -0.18(-0.68%)
May 09, 2018 26.00 26.50 25.66 26.30 2,314,219 +0.31(+1.19%)
May 08, 2018 24.88 26.05 24.81 25.99 2,798,062 +0.76(+3.01%)
May 07, 2018 25.50 25.60 24.94 25.23 2,778,024 -0.17(-0.67%)
May 04, 2018 26.30 26.35 25.25 25.40 2,608,102 -0.95(-3.61%)
May 03, 2018 25.86 26.50 25.60 26.35 2,361,778 +0.47(+1.82%)
May 02, 2018 25.22 25.98 24.94 25.88 2,386,846 +0.47(+1.85%)
May 01, 2018 25.60 25.81 24.70 25.41 3,107,036 -0.21(-0.82%)
Apr 30, 2018 25.76 26.04 25.51 25.62 3,638,746 +0.04(+0.16%)
Apr 27, 2018 26.85 26.94 25.14 25.58 3,795,481 -1.35(-5.01%)
Apr 26, 2018 26.40 27.21 26.16 26.93 3,107,056 +1.05(+4.06%)
Apr 25, 2018 27.02 27.18 25.52 25.88 4,298,063 -1.14(-4.22%)
Apr 24, 2018 26.92 27.30 26.63 27.02 4,394,414 +0.26(+0.97%)
Apr 23, 2018 26.68 27.04 26.52 26.76 3,072,898 +0.21(+0.79%)
Apr 20, 2018 27.25 27.42 26.36 26.55 4,622,464 -0.90(-3.28%)
Apr 19, 2018 28.51 28.87 27.08 27.45 3,486,194 -0.75(-2.66%)
Apr 18, 2018 28.61 29.09 28.13 28.20 2,802,127 -0.36(-1.26%)
Apr 17, 2018 28.15 28.78 28.01 28.56 2,640,594 +0.52(+1.85%)
Apr 16, 2018 28.75 28.75 27.56 28.04 3,645,132 -0.50(-1.75%)
Apr 13, 2018 28.87 29.20 28.29 28.54 3,060,514 -0.10(-0.35%)
Apr 12, 2018 28.17 28.75 28.17 28.64 1,989,994 +0.53(+1.89%)
Apr 11, 2018 27.92 28.45 27.78 28.11 2,359,621 +0.01(+0.04%)
Apr 10, 2018 27.55 28.24 27.55 28.10 2,603,161 +0.74(+2.70%)
Apr 09, 2018 27.34 27.86 27.17 27.36 3,079,407 +0.01(+0.04%)
Apr 06, 2018 26.49 27.54 26.29 27.35 4,715,248 +0.68(+2.55%)
Apr 05, 2018 26.42 26.81 26.01 26.67 3,428,853 +0.37(+1.41%)
Apr 04, 2018 24.58 26.35 24.56 26.30 3,785,091 +1.43(+5.75%)
Apr 03, 2018 23.93 24.95 23.89 24.87 3,900,423 +1.09(+4.58%)
Apr 02, 2018 24.12 24.32 23.27 23.78 2,351,330 -0.43(-1.78%)
Mar 29, 2018 24.21 24.21 24.21 0 +0.57(+2.41%)
Mar 28, 2018 23.65 24.36 23.31 23.64 1,809,421 +0.05(+0.21%)
Mar 27, 2018 24.30 24.30 23.53 23.59 2,753,940 -0.76(-3.12%)
Mar 26, 2018 23.57 24.42 23.51 24.35 2,353,901 +1.10(+4.73%)
Mar 23, 2018 23.17 23.94 23.17 23.25 2,225,891 +0.17(+0.74%)
Mar 22, 2018 23.17 23.65 22.62 23.08 3,089,745 -0.42(-1.79%)
Mar 21, 2018 22.94 23.72 22.85 23.50 2,609,484 +0.57(+2.49%)
Mar 20, 2018 22.47 23.08 22.24 22.93 1,858,877 +0.29(+1.28%)
Mar 19, 2018 22.48 23.09 22.36 22.64 2,642,563 +0.16(+0.71%)
Mar 16, 2018 22.03 22.86 21.79 22.48 2,814,656 +0.43(+1.95%)
Mar 15, 2018 22.10 22.30 21.78 22.05 2,234,919 +0.00(+0.00%)
Mar 14, 2018 22.33 22.60 21.75 22.05 2,219,334 -0.10(-0.45%)
Mar 13, 2018 21.90 22.40 21.83 22.15 3,223,383 +0.27(+1.23%)
Mar 12, 2018 22.30 22.69 21.74 21.88 3,571,745 -0.42(-1.88%)
Mar 09, 2018 22.42 22.82 21.78 22.30 3,793,201 -0.05(-0.22%)
Mar 08, 2018 23.72 23.79 22.22 22.35 7,520,286 -1.54(-6.45%)
Mar 07, 2018 24.52 23.89 13,973,044 +2.54(+11.90%)
Mar 06, 2018 20.79 21.59 20.50 21.35 4,579,794 +0.67(+3.24%)
Mar 05, 2018 20.63 20.97 20.30 20.68 2,358,193 +0.00(+0.00%)
Mar 02, 2018 20.02 20.75 19.81 20.68 1,659,796 +0.40(+1.97%)
Mar 01, 2018 20.54 20.85 19.81 20.28 2,382,480 -0.35(-1.70%)
Feb 28, 2018 21.10 21.51 20.54 20.63 1,875,299 -0.28(-1.34%)
Feb 27, 2018 21.46 22.40 20.75 20.91 3,439,193 -0.21(-0.99%)
Feb 26, 2018 20.97 21.42 20.94 21.12 1,914,223 +0.19(+0.91%)
Feb 23, 2018 21.62 21.71 20.46 20.93 2,569,896 -0.50(-2.33%)
Feb 22, 2018 21.43 2,548,997 +0.04(+0.19%)
Feb 21, 2018 21.63 22.05 21.37 21.39 1,013,355 -0.11(-0.51%)
Feb 20, 2018 21.73 21.94 21.32 21.50 1,422,488 -0.42(-1.92%)
Feb 16, 2018 21.92 21.92 21.92 0 -0.17(-0.77%)
Feb 15, 2018 22.15 22.23 21.03 22.09 1,836,875 +0.09(+0.41%)
Feb 14, 2018 20.75 22.03 20.38 22.00 2,370,306 +1.09(+5.21%)
Feb 13, 2018 20.14 20.93 20.13 20.91 1,486,632 +0.72(+3.57%)
Feb 12, 2018 20.74 20.90 19.78 20.19 1,409,804 -0.46(-2.23%)
Feb 09, 2018 20.60 20.99 19.66 20.65 2,373,815 +0.52(+2.58%)
Feb 08, 2018 21.58 21.66 20.11 20.13 3,116,113 -1.42(-6.59%)
Feb 07, 2018 20.45 21.69 20.32 21.55 3,783,114 +1.17(+5.74%)
Feb 06, 2018 19.31 20.66 19.25 20.38 3,380,631 +0.05(+0.25%)
Feb 05, 2018 20.16 21.03 20.11 20.33 2,010,588 -0.21(-1.02%)
Feb 02, 2018 20.31 21.14 20.22 20.54 2,705,084 +0.02(+0.10%)
Feb 01, 2018 20.47 21.06 20.11 20.52 1,710,928 -0.19(-0.92%)
Jan 31, 2018 21.46 21.57 20.22 20.71 2,052,359 -0.63(-2.95%)
Jan 30, 2018 21.65 21.67 20.98 21.34 2,004,576 -0.53(-2.42%)
Jan 29, 2018 22.05 22.44 21.68 21.87 1,632,322 -0.34(-1.53%)
Jan 26, 2018 21.66 22.48 21.29 22.21 1,943,520 +0.70(+3.25%)
Jan 25, 2018 22.04 22.10 21.12 21.51 2,292,489 -0.34(-1.56%)
Jan 24, 2018 23.09 23.09 21.40 21.85 4,425,032 -1.21(-5.25%)
Jan 23, 2018 22.64 23.53 22.41 23.06 4,304,705 +0.63(+2.81%)
Jan 22, 2018 20.96 22.50 20.86 22.43 7,672,375 +2.51(+12.60%)
Jan 19, 2018 19.28 20.08 19.28 19.92 2,789,583 +0.97(+5.12%)
Jan 18, 2018 18.86 19.04 18.70 18.95 918,038 +0.09(+0.48%)
Jan 17, 2018 18.71 18.97 18.50 18.86 1,598,955 +0.27(+1.45%)
Jan 16, 2018 19.21 19.22 18.58 18.59 1,988,120 -0.51(-2.67%)
Jan 12, 2018 19.10 19.10 19.10 0 +0.02(+0.10%)
Jan 11, 2018 18.50 19.22 18.14 19.08 2,311,492 +0.80(+4.38%)
Jan 10, 2018 18.74 17.44 18.28 2,932,608 +0.76(+4.34%)
Jan 09, 2018 18.10 18.12 17.32 17.52 2,638,033 -0.79(-4.31%)
Jan 08, 2018 18.41 18.55 17.95 18.31 2,417,479 +0.03(+0.16%)
Jan 05, 2018 18.20 18.54 17.99 18.28 2,288,929 +0.08(+0.44%)
Jan 04, 2018 18.41 18.55 17.04 18.20 3,580,819 -0.33(-1.78%)
Jan 03, 2018 18.30 18.59 18.13 18.53 2,112,677 +0.33(+1.81%)
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.