Abercrombie & Fitch Company (NY: ANF )

16.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.01 17.37 16.78 17.29 1,619,000 +0.22(+1.29%)
Dec 30, 2019 17.31 17.43 17.01 17.07 1,189,895 -0.18(-1.04%)
Dec 27, 2019 17.45 17.61 17.11 17.25 1,119,200 -0.15(-0.86%)
Dec 26, 2019 17.03 17.45 17.00 17.40 1,241,884 +0.45(+2.65%)
Dec 24, 2019 16.80 17.01 16.72 16.95 675,500 +0.28(+1.68%)
Dec 23, 2019 16.70 16.78 16.38 16.67 1,329,102 +0.09(+0.54%)
Dec 20, 2019 17.10 17.11 16.56 16.58 2,785,100 -0.51(-2.98%)
Dec 19, 2019 17.21 17.34 17.03 17.09 1,474,261 -0.11(-0.64%)
Dec 18, 2019 17.00 17.32 16.95 17.20 1,641,999 +0.36(+2.14%)
Dec 17, 2019 16.83 16.95 16.51 16.84 1,843,905 +0.03(+0.18%)
Dec 16, 2019 16.90 17.13 16.79 16.81 1,829,412 +0.05(+0.30%)
Dec 13, 2019 17.45 17.45 16.66 16.76 2,725,500 -0.58(-3.34%)
Dec 12, 2019 16.68 17.60 16.54 17.34 3,652,806 +0.69(+4.14%)
Dec 11, 2019 17.11 17.15 16.44 16.65 3,997,283 -1.14(-6.41%)
Dec 10, 2019 17.29 17.83 17.29 17.79 1,951,206 +0.42(+2.42%)
Dec 09, 2019 16.87 17.52 16.62 17.37 1,868,827 +0.47(+2.78%)
Dec 06, 2019 16.93 17.15 16.82 16.90 1,950,000 +0.22(+1.32%)
Dec 05, 2019 16.98 17.06 16.61 16.68 1,868,419 -0.31(-1.82%)
Dec 04, 2019 16.55 17.02 16.51 16.99 2,348,314 +0.53(+3.22%)
Dec 03, 2019 16.17 16.64 15.97 16.46 2,048,252 +0.03(+0.18%)
Dec 02, 2019 16.01 16.58 15.80 16.43 3,558,470 +0.46(+2.88%)
Nov 29, 2019 16.51 16.59 15.78 15.97 2,975,100 -0.77(-4.60%)
Nov 27, 2019 16.08 16.79 16.00 16.74 3,445,300 +0.83(+5.22%)
Nov 26, 2019 15.77 16.53 15.02 15.91 8,534,331 -0.42(-2.57%)
Nov 25, 2019 16.14 16.35 15.85 16.33 3,504,397 +0.40(+2.51%)
Nov 22, 2019 15.81 16.15 15.69 15.93 3,260,900 +0.17(+1.08%)
Nov 21, 2019 15.99 16.18 15.65 15.76 2,474,526 -0.17(-1.07%)
Nov 20, 2019 16.46 16.50 15.65 15.93 3,285,306 -0.87(-5.18%)
Nov 19, 2019 16.70 17.12 16.41 16.80 3,021,342 -0.28(-1.64%)
Nov 18, 2019 18.39 18.39 16.91 17.08 3,390,437 -1.37(-7.43%)
Nov 15, 2019 18.09 18.50 17.89 18.45 1,639,300 +0.50(+2.79%)
Nov 14, 2019 17.86 18.28 17.81 17.95 1,354,360 -0.04(-0.22%)
Nov 13, 2019 17.63 17.99 17.33 17.99 1,923,253 +0.23(+1.30%)
Nov 12, 2019 17.88 18.13 17.61 17.76 1,873,947 -0.12(-0.67%)
Nov 11, 2019 17.50 17.89 17.30 17.88 1,276,116 +0.20(+1.13%)
Nov 08, 2019 17.95 18.05 17.30 17.68 1,351,100 -0.44(-2.43%)
Nov 07, 2019 18.14 18.29 17.97 18.12 1,651,747 +0.29(+1.63%)
Nov 06, 2019 17.98 18.06 17.67 17.83 1,833,159 -0.18(-1.00%)
Nov 05, 2019 17.68 18.08 17.60 18.01 2,155,661 +0.50(+2.86%)
Nov 04, 2019 17.18 17.55 16.96 17.51 2,018,544 +0.49(+2.88%)
Nov 01, 2019 16.36 17.18 16.25 17.02 1,663,300 +0.83(+5.13%)
Oct 31, 2019 16.70 16.70 16.04 16.19 1,984,680 -0.57(-3.40%)
Oct 30, 2019 17.44 17.56 16.61 16.76 1,558,566 -0.68(-3.90%)
Oct 29, 2019 17.34 17.55 17.11 17.44 1,628,242 +0.10(+0.58%)
Oct 28, 2019 16.92 17.36 16.62 17.34 3,830,470 +0.49(+2.91%)
Oct 25, 2019 16.05 16.86 16.04 16.85 1,803,100 +0.57(+3.50%)
Oct 24, 2019 16.26 16.34 15.72 16.28 1,171,434 +0.03(+0.18%)
Oct 23, 2019 16.47 16.47 16.12 16.25 1,187,035 -0.09(-0.55%)
Oct 22, 2019 16.17 16.43 15.86 16.34 1,553,787 +0.19(+1.18%)
Oct 21, 2019 16.15 16.59 16.12 16.15 1,995,580 +0.23(+1.44%)
Oct 18, 2019 15.53 16.02 15.49 15.92 2,290,400 -0.21(-1.30%)
Oct 17, 2019 15.86 16.14 15.78 16.13 1,507,421 +0.37(+2.35%)
Oct 16, 2019 15.30 15.87 15.29 15.76 2,186,728 +0.44(+2.87%)
Oct 15, 2019 15.22 15.66 15.02 15.32 1,868,455 +0.16(+1.06%)
Oct 14, 2019 15.12 15.27 14.70 15.16 2,090,620 -0.06(-0.39%)
Oct 11, 2019 14.96 15.56 14.96 15.22 3,042,500 +0.61(+4.18%)
Oct 10, 2019 14.56 15.02 14.54 14.61 2,055,006 +0.06(+0.41%)
Oct 09, 2019 14.13 14.76 13.98 14.55 3,518,839 +0.48(+3.41%)
Oct 08, 2019 14.10 14.23 13.88 14.07 2,610,047 -0.24(-1.68%)
Oct 07, 2019 14.39 14.52 14.18 14.31 2,052,783 -0.06(-0.42%)
Oct 04, 2019 14.76 14.80 14.31 14.37 1,612,800 -0.35(-2.38%)
Oct 03, 2019 14.42 14.76 14.01 14.72 2,432,777 +0.21(+1.45%)
Oct 02, 2019 14.96 15.00 14.50 14.51 2,063,872 -0.62(-4.10%)
Oct 01, 2019 15.72 15.92 15.11 15.13 2,054,765 -0.47(-3.01%)
Sep 30, 2019 15.52 15.72 15.26 15.60 2,710,092 +0.11(+0.71%)
Sep 27, 2019 15.38 15.81 15.23 15.49 2,123,800 +0.11(+0.72%)
Sep 26, 2019 15.61 15.76 15.17 15.38 1,448,603 -0.33(-2.10%)
Sep 25, 2019 15.50 15.92 15.39 15.71 1,765,596 +0.33(+2.15%)
Sep 24, 2019 16.09 16.18 15.36 15.38 2,344,865 -0.52(-3.27%)
Sep 23, 2019 15.65 16.02 15.48 15.90 1,722,212 +0.18(+1.15%)
Sep 20, 2019 16.04 16.22 15.71 15.72 2,705,200 -0.27(-1.69%)
Sep 19, 2019 16.20 16.23 15.81 15.99 1,791,929 -0.15(-0.93%)
Sep 18, 2019 16.17 16.19 15.79 16.14 2,197,791 -0.10(-0.62%)
Sep 17, 2019 16.15 16.41 15.69 16.24 1,903,041 +0.06(+0.37%)
Sep 16, 2019 17.39 17.44 16.08 16.18 4,219,162 -1.53(-8.64%)
Sep 13, 2019 16.92 17.79 16.90 17.71 2,826,300 +0.66(+3.87%)
Sep 12, 2019 16.86 17.32 16.51 17.05 2,329,327 -0.11(-0.64%)
Sep 11, 2019 16.60 17.30 16.10 17.16 3,176,146 +0.57(+3.44%)
Sep 10, 2019 16.02 16.60 15.95 16.59 2,559,397 +0.42(+2.60%)
Sep 09, 2019 14.80 16.23 14.76 16.17 4,125,327 +1.52(+10.38%)
Sep 06, 2019 15.48 15.59 14.58 14.65 2,915,000 -0.77(-4.99%)
Sep 05, 2019 14.75 15.56 14.73 15.42 3,928,237 +0.71(+4.83%)
Sep 04, 2019 13.86 14.82 13.68 14.71 4,205,507 +0.87(+6.29%)
Sep 03, 2019 14.38 14.39 13.58 13.84 7,061,043 -0.78(-5.34%)
Aug 30, 2019 14.71 15.49 14.55 14.62 5,848,600 +0.17(+1.18%)
Aug 29, 2019 14.71 15.48 14.18 14.45 14,178,291 -2.57(-15.10%)
Aug 28, 2019 16.55 17.21 16.45 17.02 2,624,730 +0.45(+2.72%)
Aug 27, 2019 16.99 17.01 16.45 16.57 1,922,092 -0.30(-1.78%)
Aug 26, 2019 16.52 16.88 16.42 16.87 1,811,663 +0.44(+2.68%)
Aug 23, 2019 16.71 16.93 16.18 16.43 2,937,500 -0.57(-3.35%)
Aug 22, 2019 16.61 17.04 16.54 17.00 3,122,840 +0.41(+2.47%)
Aug 21, 2019 15.95 16.68 15.85 16.59 3,158,158 +0.93(+5.94%)
Aug 20, 2019 15.60 15.77 15.21 15.66 3,111,942 -0.13(-0.82%)
Aug 19, 2019 15.90 16.14 15.56 15.79 2,194,663 +0.16(+1.02%)
Aug 16, 2019 15.30 15.82 15.28 15.63 2,805,100 +0.46(+3.03%)
Aug 15, 2019 15.67 15.76 15.00 15.17 2,270,814 -0.44(-2.82%)
Aug 14, 2019 16.11 16.11 15.48 15.61 3,056,842 -1.12(-6.69%)
Aug 13, 2019 16.23 17.88 15.98 16.73 4,186,981 +0.48(+2.95%)
Aug 12, 2019 16.44 16.49 15.98 16.25 1,816,647 -0.32(-1.93%)
Aug 09, 2019 17.42 17.47 16.45 16.57 2,088,800 -0.95(-5.42%)
Aug 08, 2019 16.99 17.54 16.95 17.52 2,703,897 +0.54(+3.18%)
Aug 07, 2019 16.74 17.19 16.58 16.98 1,778,405 -0.05(-0.29%)
Aug 06, 2019 16.74 17.04 16.33 17.03 2,892,422 +0.22(+1.31%)
Aug 05, 2019 16.98 17.20 16.03 16.81 4,119,020 -0.72(-4.11%)
Aug 02, 2019 16.91 17.99 16.58 17.53 3,052,600 +0.72(+4.28%)
Aug 01, 2019 18.95 19.13 16.55 16.81 4,505,405 -2.12(-11.20%)
Jul 31, 2019 18.73 19.18 18.55 18.93 1,944,128 +0.15(+0.80%)
Jul 30, 2019 18.77 18.83 18.45 18.78 1,677,293 -0.08(-0.42%)
Jul 29, 2019 18.20 18.90 18.06 18.86 1,789,239 +0.73(+4.03%)
Jul 26, 2019 17.95 18.24 17.74 18.13 1,407,300 +0.22(+1.23%)
Jul 25, 2019 18.16 18.35 17.58 17.91 2,391,010 -0.31(-1.70%)
Jul 24, 2019 18.08 18.46 17.84 18.22 2,070,434 +0.05(+0.28%)
Jul 23, 2019 18.18 18.32 17.86 18.17 1,684,397 +0.08(+0.44%)
Jul 22, 2019 18.70 18.94 17.85 18.09 2,456,282 -0.51(-2.74%)
Jul 19, 2019 18.62 18.96 18.51 18.60 1,838,800 -0.01(-0.05%)
Jul 18, 2019 18.52 18.85 18.28 18.61 2,141,651 +0.09(+0.49%)
Jul 17, 2019 18.46 18.61 18.01 18.52 1,804,770 +0.09(+0.49%)
Jul 16, 2019 18.20 18.68 18.16 18.43 1,964,582 +0.24(+1.32%)
Jul 15, 2019 18.16 18.42 17.98 18.19 2,414,492 +0.09(+0.50%)
Jul 12, 2019 17.38 18.25 17.38 18.10 2,523,400 +0.74(+4.26%)
Jul 11, 2019 17.71 17.90 17.01 17.36 3,219,315 +0.28(+1.64%)
Jul 10, 2019 17.02 17.18 16.89 17.08 2,604,169 +0.07(+0.41%)
Jul 09, 2019 17.21 17.50 16.89 17.01 3,717,288 -0.39(-2.24%)
Jul 08, 2019 17.32 17.93 17.07 17.40 3,699,155 +0.25(+1.46%)
Jul 05, 2019 16.31 17.17 16.26 17.15 3,366,900 +0.78(+4.76%)
Jul 03, 2019 15.79 16.40 15.69 16.37 1,456,900 +0.60(+3.80%)
Jul 02, 2019 16.09 16.10 15.70 15.77 2,673,934 -0.30(-1.87%)
Jul 01, 2019 16.35 16.53 15.81 16.07 2,519,477 +0.03(+0.19%)
Jun 28, 2019 15.97 16.30 15.85 16.04 3,292,100 +0.19(+1.20%)
Jun 27, 2019 15.95 15.95 15.61 15.85 1,715,295 +0.03(+0.19%)
Jun 26, 2019 15.47 15.97 15.39 15.82 3,024,393 +0.46(+2.99%)
Jun 25, 2019 16.19 16.22 15.25 15.36 3,591,336 -0.76(-4.71%)
Jun 24, 2019 16.20 16.43 16.00 16.12 2,828,824 -0.08(-0.49%)
Jun 21, 2019 16.23 16.41 15.96 16.20 2,786,400 -0.09(-0.55%)
Jun 20, 2019 16.10 16.48 16.03 16.29 3,229,393 +0.27(+1.69%)
Jun 19, 2019 15.79 16.11 15.46 16.02 3,343,925 +0.27(+1.71%)
Jun 18, 2019 16.14 16.60 15.71 15.75 3,352,359 -0.29(-1.81%)
Jun 17, 2019 15.51 16.47 15.48 16.04 3,966,191 +0.55(+3.55%)
Jun 14, 2019 15.73 15.97 15.31 15.49 4,210,900 +0.14(+0.91%)
Jun 13, 2019 15.37 15.61 14.66 15.35 5,494,988 +0.12(+0.79%)
Jun 12, 2019 15.52 15.78 15.07 15.23 2,279,007 -0.28(-1.81%)
Jun 11, 2019 15.49 15.95 15.43 15.51 3,040,381 +0.09(+0.58%)
Jun 10, 2019 15.61 16.10 15.22 15.42 3,039,075 -0.21(-1.34%)
Jun 07, 2019 15.86 15.86 15.53 15.63 3,102,700 -0.13(-0.82%)
Jun 06, 2019 16.20 16.28 15.32 15.76 3,943,243 -0.64(-3.90%)
Jun 05, 2019 17.35 17.48 16.27 16.40 4,213,168 -0.74(-4.32%)
Jun 04, 2019 17.15 17.37 16.89 17.14 4,197,201 +0.13(+0.76%)
Jun 03, 2019 17.30 17.64 16.76 17.01 4,679,146 -0.29(-1.68%)
May 31, 2019 17.10 17.42 16.96 17.30 5,251,300 -0.20(-1.14%)
May 30, 2019 17.96 18.00 16.92 17.50 9,935,398 -0.89(-4.84%)
May 29, 2019 19.66 20.20 18.27 18.39 18,133,516 -6.62(-26.47%)
May 28, 2019 24.82 25.74 24.72 25.01 5,991,922 +0.40(+1.63%)
May 24, 2019 24.36 24.78 24.24 24.61 2,168,200 +0.28(+1.15%)
May 23, 2019 24.30 24.76 24.02 24.33 2,354,822 +0.01(+0.04%)
May 22, 2019 25.52 25.78 24.11 24.32 2,581,119 -1.56(-6.03%)
May 21, 2019 26.11 26.33 25.46 25.88 2,414,789 -0.26(-0.99%)
May 20, 2019 25.88 26.24 25.64 26.14 2,920,232 +0.07(+0.27%)
May 17, 2019 25.74 26.78 25.54 26.07 2,031,300 +0.02(+0.08%)
May 16, 2019 25.97 26.61 25.97 26.05 1,501,407 +0.13(+0.50%)
May 15, 2019 25.63 26.04 25.02 25.92 1,474,608 -0.08(-0.31%)
May 14, 2019 26.22 26.43 25.38 26.00 1,887,451 -0.09(-0.34%)
May 13, 2019 27.01 27.14 25.78 26.09 2,295,677 -1.49(-5.40%)
May 10, 2019 28.35 28.40 26.88 27.58 2,438,700 -0.88(-3.09%)
May 09, 2019 27.80 28.73 27.72 28.46 1,860,592 -0.75(-2.57%)
May 08, 2019 28.99 29.67 28.70 29.21 1,150,235 +0.17(+0.59%)
May 07, 2019 29.77 30.02 28.68 29.04 2,096,667 -0.92(-3.07%)
May 06, 2019 29.98 30.31 29.60 29.96 1,508,512 -0.52(-1.71%)
May 03, 2019 30.06 30.63 29.93 30.48 1,891,700 +0.66(+2.21%)
May 02, 2019 29.88 30.28 29.56 29.82 1,290,003 -0.16(-0.53%)
May 01, 2019 29.77 30.46 29.64 29.98 1,807,767 +0.09(+0.30%)
Apr 30, 2019 29.67 30.38 29.47 29.89 2,521,621 +0.22(+0.74%)
Apr 29, 2019 29.13 29.81 28.95 29.67 1,850,830 +0.70(+2.42%)
Apr 26, 2019 28.14 29.02 27.98 28.97 1,817,700 +0.71(+2.51%)
Apr 25, 2019 28.39 28.57 28.03 28.26 1,223,897 -0.13(-0.46%)
Apr 24, 2019 27.94 28.48 27.75 28.39 1,324,587 +0.53(+1.90%)
Apr 23, 2019 27.51 27.87 26.79 27.86 1,923,244 +0.38(+1.38%)
Apr 22, 2019 28.13 28.25 27.23 27.48 2,224,599 -0.66(-2.35%)
Apr 18, 2019 28.00 28.26 27.73 28.14 1,460,400 +0.08(+0.29%)
Apr 17, 2019 27.24 28.23 27.17 28.06 2,242,272 +0.94(+3.47%)
Apr 16, 2019 27.00 27.31 26.89 27.12 1,907,682 +0.22(+0.82%)
Apr 15, 2019 26.49 27.07 26.46 26.90 2,575,868 +0.44(+1.66%)
Apr 12, 2019 25.61 26.66 25.61 26.46 2,842,600 +0.87(+3.40%)
Apr 11, 2019 25.50 25.92 25.32 25.59 2,158,629 +0.09(+0.35%)
Apr 10, 2019 24.82 25.63 24.82 25.50 2,216,510 +0.76(+3.07%)
Apr 09, 2019 24.90 25.10 24.69 24.74 1,583,069 -0.35(-1.39%)
Apr 08, 2019 25.86 26.08 25.04 25.09 1,866,876 -0.79(-3.05%)
Apr 05, 2019 26.59 26.76 25.80 25.88 2,836,800 -0.76(-2.85%)
Apr 04, 2019 26.13 26.68 25.81 26.64 2,153,954 +0.40(+1.52%)
Apr 03, 2019 26.77 27.10 26.16 26.24 2,106,756 -0.47(-1.76%)
Apr 02, 2019 27.08 27.08 26.49 26.71 2,106,064 -0.56(-2.05%)
Apr 01, 2019 27.51 27.55 26.59 27.27 2,698,504 -0.14(-0.51%)
Mar 29, 2019 26.86 27.52 26.68 27.41 2,273,300 +0.59(+2.20%)
Mar 28, 2019 26.54 26.84 26.19 26.82 1,508,100 +0.55(+2.09%)
Mar 27, 2019 25.38 26.39 25.25 26.27 2,724,496 +0.93(+3.67%)
Mar 26, 2019 24.83 25.84 24.76 25.34 2,374,660 +0.49(+1.97%)
Mar 25, 2019 24.58 25.77 24.43 24.85 3,748,638 +0.19(+0.77%)
Mar 22, 2019 25.36 25.60 24.61 24.66 2,346,300 -0.74(-2.91%)
Mar 21, 2019 25.39 25.70 25.28 25.40 973,575 -0.09(-0.35%)
Mar 20, 2019 26.12 26.18 25.30 25.49 1,832,358 -0.52(-2.00%)
Mar 19, 2019 26.32 26.36 25.91 26.01 1,380,757 -0.28(-1.07%)
Mar 18, 2019 26.39 26.65 26.03 26.29 1,841,516 -0.10(-0.38%)
Mar 15, 2019 26.44 26.67 26.05 26.39 1,819,500 -0.06(-0.23%)
Mar 14, 2019 26.68 26.76 25.98 26.45 2,044,029 -0.28(-1.05%)
Mar 13, 2019 26.81 27.10 26.68 26.73 2,302,819 +0.02(+0.07%)
Mar 12, 2019 26.35 26.90 26.29 26.71 2,312,933 +0.07(+0.26%)
Mar 11, 2019 25.87 26.75 25.64 26.64 4,202,101 +1.01(+3.94%)
Mar 08, 2019 25.70 25.98 25.25 25.63 3,250,000 -0.13(-0.50%)
Mar 07, 2019 25.75 26.50 25.34 25.76 6,174,974 +0.06(+0.23%)
Mar 06, 2019 24.16 26.59 23.95 25.70 20,615,252 +4.35(+20.37%)
Mar 05, 2019 21.59 21.76 21.12 21.35 3,735,118 -0.24(-1.11%)
Mar 04, 2019 22.38 22.47 21.42 21.59 2,265,049 -0.81(-3.62%)
Mar 01, 2019 22.60 22.75 22.00 22.40 3,270,200 +0.45(+2.05%)
Feb 28, 2019 21.62 22.14 21.32 21.95 1,781,090 +0.29(+1.34%)
Feb 27, 2019 20.97 21.77 20.77 21.66 2,115,213 +0.68(+3.24%)
Feb 26, 2019 21.28 21.52 20.95 20.98 1,625,105 -0.30(-1.41%)
Feb 25, 2019 20.74 21.54 20.74 21.28 3,032,819 +0.65(+3.15%)
Feb 22, 2019 20.27 20.70 19.95 20.63 1,545,800 +0.60(+3.00%)
Feb 21, 2019 20.50 20.77 19.94 20.03 1,709,579 -0.50(-2.44%)
Feb 20, 2019 20.59 20.95 20.37 20.53 1,370,819 -0.16(-0.77%)
Feb 19, 2019 20.86 21.04 20.30 20.69 1,533,851 -0.23(-1.10%)
Feb 15, 2019 21.13 21.31 20.87 20.92 1,667,100 -0.09(-0.43%)
Feb 14, 2019 21.07 21.35 20.76 21.01 2,005,517 -0.45(-2.10%)
Feb 13, 2019 22.00 22.12 21.15 21.46 1,554,594 -0.52(-2.37%)
Feb 12, 2019 22.10 22.67 21.95 21.98 1,347,262 -0.14(-0.63%)
Feb 11, 2019 21.95 22.28 21.71 22.12 1,211,458 +0.25(+1.14%)
Feb 08, 2019 21.76 22.19 21.74 21.87 1,065,400 -0.04(-0.18%)
Feb 07, 2019 21.75 22.08 21.53 21.91 1,609,034 +0.07(+0.32%)
Feb 06, 2019 22.30 22.46 21.78 21.84 879,258 -0.40(-1.80%)
Feb 05, 2019 22.00 22.41 21.82 22.24 1,300,275 +0.32(+1.46%)
Feb 04, 2019 21.44 22.00 21.14 21.92 1,072,125 +0.55(+2.57%)
Feb 01, 2019 21.80 21.81 21.01 21.37 1,557,000 -0.30(-1.38%)
Jan 31, 2019 21.41 21.77 21.34 21.67 1,598,107 +0.08(+0.37%)
Jan 30, 2019 21.55 21.65 21.04 21.59 1,486,496 +0.36(+1.70%)
Jan 29, 2019 21.22 21.27 20.83 21.23 1,584,603 -0.27(-1.26%)
Jan 28, 2019 21.09 21.71 21.00 21.50 1,771,222 +0.23(+1.08%)
Jan 25, 2019 20.49 21.28 20.35 21.27 1,866,500 +0.88(+4.32%)
Jan 24, 2019 20.09 20.43 19.89 20.39 1,426,139 +0.31(+1.54%)
Jan 23, 2019 20.20 20.36 19.68 20.08 1,624,215 +0.01(+0.05%)
Jan 22, 2019 20.65 20.90 19.99 20.07 1,783,345 -0.65(-3.14%)
Jan 18, 2019 19.86 20.74 19.69 20.72 1,775,300 +0.96(+4.86%)
Jan 17, 2019 19.32 20.03 19.30 19.76 1,709,627 +0.38(+1.96%)
Jan 16, 2019 19.17 19.80 19.10 19.38 1,931,140 +0.22(+1.15%)
Jan 15, 2019 19.10 19.42 18.94 19.16 1,787,853 +0.00(+0.00%)
Jan 14, 2019 19.79 20.82 19.07 19.16 3,517,902 -0.95(-4.72%)
Jan 11, 2019 19.33 20.32 19.25 20.11 2,039,600 +0.85(+4.41%)
Jan 10, 2019 19.52 19.58 18.53 19.26 3,778,295 -1.73(-8.24%)
Jan 09, 2019 21.07 21.55 20.76 20.99 2,842,209 +0.05(+0.24%)
Jan 08, 2019 21.37 21.46 20.35 20.94 2,074,118 +0.02(+0.10%)
Jan 07, 2019 20.08 21.52 20.03 20.92 3,276,820 +0.95(+4.76%)
Jan 04, 2019 20.17 20.32 19.83 19.97 1,964,100 +0.20(+1.01%)
Jan 03, 2019 20.36 20.44 19.72 19.77 2,207,012 -0.87(-4.22%)
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.