Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company (NY: ANF )

139.32 +3.87 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.56 13.79 13.20 13.68 2,718,909 +0.07(+0.52%)
Nov 26, 2008 12.20 14.05 12.20 13.61 8,471,535 +0.96(+7.61%)
Nov 25, 2008 12.77 13.66 12.26 12.64 10,845,201 +0.42(+3.44%)
Nov 24, 2008 10.51 12.60 10.49 12.22 9,812,033 +1.97(+19.19%)
Nov 21, 2008 10.28 10.51 9.569 10.26 8,161,988 +0.34(+3.46%)
Nov 20, 2008 10.02 11.27 9.877 9.912 9,610,451 -0.28(-2.75%)
Nov 19, 2008 11.17 11.19 10.09 10.19 7,739,180 -1.00(-8.95%)
Nov 18, 2008 10.96 11.54 10.75 11.19 8,824,802 +0.41(+3.77%)
Nov 17, 2008 12.50 12.50 10.67 10.79 16,161,422 -1.67(-13.43%)
Nov 14, 2008 14.79 16.23 12.42 12.46 0 -3.26(-20.72%)
Nov 13, 2008 14.48 15.74 13.79 15.72 6,857,557 +1.04(+7.06%)
Nov 12, 2008 15.59 15.83 14.62 14.68 3,818,359 -1.60(-9.85%)
Nov 11, 2008 16.77 16.88 15.50 16.29 4,215,777 -0.71(-4.20%)
Nov 10, 2008 17.52 17.95 16.66 17.00 3,770,935 -0.58(-3.31%)
Nov 07, 2008 19.09 19.26 17.25 17.58 0 -1.02(-5.46%)
Nov 06, 2008 18.18 19.45 18.08 18.60 6,390,884 -0.16(-0.86%)
Nov 05, 2008 18.30 19.41 18.26 18.76 4,085,161 +0.12(+0.64%)
Nov 04, 2008 19.26 19.26 17.71 18.64 3,969,481 -0.27(-1.44%)
Nov 03, 2008 20.26 20.99 18.83 18.91 4,478,854 -1.37(-6.77%)
Oct 31, 2008 18.98 20.57 18.86 20.29 5,033,400 +1.33(+7.02%)
Oct 30, 2008 20.00 20.33 18.50 18.95 5,251,754 -0.39(-1.99%)
Oct 29, 2008 19.09 20.59 18.59 19.34 5,620,489 -0.20(-1.04%)
Oct 28, 2008 17.59 19.54 16.64 19.54 5,422,264 +2.46(+14.39%)
Oct 27, 2008 17.22 18.57 17.06 17.08 4,205,819 -0.43(-2.48%)
Oct 24, 2008 17.08 17.90 16.81 17.52 5,006,883 -0.78(-4.29%)
Oct 23, 2008 19.43 19.55 17.58 18.30 5,863,581 -0.94(-4.88%)
Oct 22, 2008 20.22 20.55 18.60 19.24 6,807,089 -1.43(-6.91%)
Oct 21, 2008 20.37 21.25 20.19 20.67 3,746,661 -0.08(-0.37%)
Oct 20, 2008 21.31 21.57 20.27 20.75 4,699,952 -0.27(-1.27%)
Oct 17, 2008 19.96 21.72 19.93 21.01 0 +0.50(+2.46%)
Oct 16, 2008 19.10 20.89 18.38 20.51 7,201,836 +1.16(+5.97%)
Oct 15, 2008 20.38 20.43 19.35 19.35 6,494,344 -0.58(-2.92%)
Oct 14, 2008 21.75 21.88 19.56 19.94 7,052,359 -0.97(-4.62%)
Oct 13, 2008 19.89 20.90 19.39 20.90 7,412,769 +1.80(+9.42%)
Oct 10, 2008 18.46 21.06 17.89 19.10 0 -0.29(-1.52%)
Oct 09, 2008 21.44 21.74 19.03 19.40 11,801,508 -3.38(-14.83%)
Oct 08, 2008 22.72 24.61 22.65 22.77 6,858,080 -0.69(-2.95%)
Oct 07, 2008 24.71 25.38 23.30 23.47 5,079,563 -1.12(-4.56%)
Oct 06, 2008 24.53 24.90 23.94 24.59 7,529,035 -0.67(-2.66%)
Oct 03, 2008 26.61 26.91 25.06 25.26 0 -0.83(-3.19%)
Oct 02, 2008 26.87 27.25 25.92 26.09 4,119,603 -0.99(-3.67%)
Oct 01, 2008 27.29 27.55 26.86 27.09 4,883,729 -0.55(-1.98%)
Sep 30, 2008 25.60 27.98 25.60 27.63 8,253,582 +2.60(+10.38%)
Sep 29, 2008 26.67 27.30 24.61 25.04 8,487,062 -2.18(-8.01%)
Sep 26, 2008 26.74 27.30 26.51 27.21 0 -0.46(-1.65%)
Sep 25, 2008 27.68 28.02 27.44 27.67 9,469,416 +0.02(+0.08%)
Sep 24, 2008 29.15 29.49 27.44 27.65 4,905,404 -1.42(-4.89%)
Sep 23, 2008 29.12 29.94 29.01 29.07 4,536,623 +0.04(+0.12%)
Sep 22, 2008 30.76 30.76 28.79 29.03 3,304,259 -1.86(-6.01%)
Sep 19, 2008 33.28 33.34 30.89 30.89 0 +0.09(+0.30%)
Sep 18, 2008 31.20 31.51 28.64 30.80 7,729,808 +0.15(+0.48%)
Sep 17, 2008 32.82 33.53 30.48 30.65 8,640,558 -3.25(-9.59%)
Sep 16, 2008 32.94 34.49 32.71 33.90 5,021,462 +0.76(+2.30%)
Sep 15, 2008 32.73 34.58 32.55 33.14 4,862,323 -0.83(-2.43%)
Sep 12, 2008 34.67 34.79 33.71 33.97 0 -1.23(-3.50%)
Sep 11, 2008 34.03 35.35 33.69 35.20 3,704,470 +0.37(+1.07%)
Sep 10, 2008 34.85 35.14 33.89 34.83 3,664,545 +0.33(+0.95%)
Sep 09, 2008 35.37 35.98 34.43 34.50 3,776,900 -0.81(-2.30%)
Sep 08, 2008 35.23 35.45 34.11 35.31 5,153,371 +1.26(+3.70%)
Sep 05, 2008 34.84 34.86 33.50 34.05 0 -1.67(-4.67%)
Sep 04, 2008 36.00 37.13 35.55 35.72 6,624,297 -2.61(-6.80%)
Sep 03, 2008 38.60 38.98 37.52 38.32 3,571,977 -0.44(-1.14%)
Sep 02, 2008 37.40 39.11 37.40 38.76 6,374,990 +2.02(+5.51%)
Aug 29, 2008 36.53 37.12 36.13 36.74 0 +0.03(+0.10%)
Aug 28, 2008 36.31 36.75 35.93 36.70 2,190,042 +0.63(+1.75%)
Aug 27, 2008 35.31 36.35 34.83 36.07 3,020,424 +0.63(+1.77%)
Aug 26, 2008 35.28 35.53 34.64 35.45 3,371,427 +0.06(+0.18%)
Aug 25, 2008 35.76 35.86 35.04 35.38 2,108,215 -0.57(-1.57%)
Aug 22, 2008 35.87 36.26 35.38 35.95 0 +0.50(+1.42%)
Aug 21, 2008 34.76 35.56 34.73 35.45 2,757,551 +0.20(+0.57%)
Aug 20, 2008 35.28 35.83 34.67 35.25 3,644,436 +0.17(+0.48%)
Aug 19, 2008 35.60 35.91 34.27 35.08 5,458,660 -0.85(-2.37%)
Aug 18, 2008 36.75 37.30 35.57 35.93 4,026,189 -0.78(-2.13%)
Aug 15, 2008 36.37 38.57 36.21 36.71 0 +0.01(+0.04%)
Aug 14, 2008 35.27 37.50 34.97 36.70 4,656,989 +0.91(+2.56%)
Aug 13, 2008 36.50 36.50 34.90 35.78 3,684,152 -0.81(-2.21%)
Aug 12, 2008 37.59 37.67 36.13 36.59 5,042,581 -1.18(-3.12%)
Aug 11, 2008 35.35 38.39 35.07 37.77 8,276,327 +2.60(+7.40%)
Aug 08, 2008 34.97 35.36 33.65 35.17 8,866,556 +0.40(+1.16%)
Aug 07, 2008 36.39 36.80 34.41 34.76 13,276,983 -4.14(-10.64%)
Aug 06, 2008 39.38 39.38 38.07 38.90 3,724,119 -0.58(-1.47%)
Aug 05, 2008 38.36 39.61 38.00 39.48 5,105,791 +1.61(+4.26%)
Aug 04, 2008 38.44 38.56 37.08 37.87 4,104,374 -0.69(-1.79%)
Aug 01, 2008 38.83 39.20 37.73 38.56 3,206,490 +0.01(+0.04%)
Jul 31, 2008 38.64 39.75 38.08 38.55 3,122,124 -0.43(-1.09%)
Jul 30, 2008 39.24 39.96 38.34 38.97 4,456,778 +0.06(+0.14%)
Jul 29, 2008 38.92 39.08 37.93 38.92 4,620,565 +0.89(+2.33%)
Jul 28, 2008 38.78 39.44 37.78 38.03 4,162,226 -0.96(-2.47%)
Jul 25, 2008 38.59 39.41 36.75 38.99 14,147,661 -3.16(-7.49%)
Jul 24, 2008 44.01 44.45 42.01 42.15 3,929,927 -1.89(-4.30%)
Jul 23, 2008 41.97 45.37 41.70 44.04 6,677,730 +1.86(+4.40%)
Jul 22, 2008 40.96 42.19 40.11 42.18 2,863,644 +0.99(+2.41%)
Jul 21, 2008 41.64 41.94 40.88 41.19 3,074,079 -0.20(-0.49%)
Jul 18, 2008 42.57 42.57 40.45 41.40 4,063,541 -0.79(-1.87%)
Jul 17, 2008 40.56 42.74 40.49 42.18 6,423,179 +1.70(+4.19%)
Jul 16, 2008 37.96 40.50 37.40 40.49 6,977,573 +2.51(+6.60%)
Jul 15, 2008 37.74 38.85 36.89 37.98 6,465,161 -0.05(-0.13%)
Jul 14, 2008 37.30 38.51 37.22 38.03 6,553,986 +1.31(+3.55%)
Jul 11, 2008 37.22 37.48 35.92 36.73 5,429,218 -0.99(-2.63%)
Jul 10, 2008 39.65 39.96 37.47 37.72 7,726,317 -2.20(-5.51%)
Jul 09, 2008 42.02 42.20 39.72 39.92 5,821,065 -2.46(-5.80%)
Jul 08, 2008 42.48 42.66 41.27 42.37 5,406,444 +0.00(+0.00%)
Jul 07, 2008 42.60 43.55 41.64 42.37 4,172,258 -0.02(-0.05%)
Jul 04, 2008 43.10 43.31 41.97 42.39 2,304,591 +0.00(+0.00%)
Jul 03, 2008 43.10 43.31 41.97 42.39 2,304,591 -0.47(-1.11%)
Jul 02, 2008 44.11 44.98 42.73 42.87 3,453,364 -1.03(-2.35%)
Jul 01, 2008 43.28 44.15 42.46 43.90 4,139,730 +0.15(+0.34%)
Jun 30, 2008 44.40 45.80 43.68 43.75 4,244,154 -0.99(-2.22%)
Jun 27, 2008 44.91 45.19 43.96 44.75 3,043,214 -0.16(-0.36%)
Jun 26, 2008 46.03 46.06 44.80 44.91 3,151,259 -1.63(-3.51%)
Jun 25, 2008 46.17 47.38 45.67 46.54 5,470,553 +0.82(+1.79%)
Jun 24, 2008 46.41 46.74 45.24 45.72 2,621,380 -0.84(-1.81%)
Jun 23, 2008 47.77 47.85 46.23 46.57 2,718,629 -0.56(-1.18%)
Jun 20, 2008 47.70 47.80 46.62 47.13 2,614,172 -0.93(-1.93%)
Jun 19, 2008 47.27 48.18 46.89 48.05 2,449,653 +0.65(+1.37%)
Jun 18, 2008 48.03 48.28 46.92 47.41 3,283,741 -1.13(-2.33%)
Jun 17, 2008 49.19 49.73 48.38 48.54 2,949,636 -0.41(-0.84%)
Jun 16, 2008 47.84 49.44 47.66 48.95 2,955,820 +0.58(+1.20%)
Jun 13, 2008 46.92 48.42 46.92 48.37 5,910,639 +2.14(+4.62%)
Jun 12, 2008 47.27 47.53 46.02 46.23 4,381,413 -0.36(-0.78%)
Jun 11, 2008 48.17 48.19 46.55 46.60 3,755,862 -1.39(-2.90%)
Jun 10, 2008 47.62 48.70 46.61 47.98 3,197,755 +0.77(+1.63%)
Jun 09, 2008 47.28 47.78 46.53 47.22 3,119,359 +0.19(+0.40%)
Jun 06, 2008 48.67 48.67 46.77 47.03 3,913,193 -2.01(-4.10%)
Jun 05, 2008 49.39 49.78 48.45 49.04 5,343,901 +1.34(+2.81%)
Jun 04, 2008 48.03 48.11 46.94 47.70 6,785,286 -0.20(-0.42%)
Jun 03, 2008 49.25 49.25 47.06 47.90 7,041,416 -1.65(-3.32%)
Jun 02, 2008 50.76 50.76 48.86 49.55 3,416,204 -1.13(-2.23%)
May 30, 2008 51.52 51.52 50.61 50.68 2,061,454 -1.03(-1.98%)
May 29, 2008 51.20 52.21 51.10 51.71 1,811,338 +0.48(+0.94%)
May 28, 2008 50.96 51.94 50.59 51.22 2,590,317 +0.51(+1.00%)
May 27, 2008 49.56 51.18 49.56 50.71 2,509,399 +1.18(+2.38%)
May 26, 2008 49.84 50.03 48.91 49.53 0 +0.00(+0.00%)
May 23, 2008 49.84 50.03 48.91 49.53 2,641,736 -0.43(-0.87%)
May 22, 2008 49.88 50.81 49.58 49.97 2,077,758 +0.13(+0.25%)
May 21, 2008 51.41 51.85 49.58 49.84 2,867,966 -1.50(-2.92%)
May 20, 2008 51.70 51.96 51.13 51.34 2,298,589 -0.83(-1.59%)
May 19, 2008 52.96 53.39 51.80 52.17 3,052,934 -1.01(-1.90%)
May 16, 2008 53.69 53.93 52.62 53.19 3,906,790 +0.08(+0.14%)
May 15, 2008 52.47 53.23 51.66 53.11 2,974,335 +0.43(+0.81%)
May 14, 2008 52.47 53.42 52.47 52.68 2,399,695 +0.15(+0.28%)
May 13, 2008 52.75 52.81 51.79 52.54 1,993,172 +0.16(+0.31%)
May 12, 2008 51.47 52.66 51.08 52.38 2,298,744 +1.07(+2.08%)
May 09, 2008 51.16 51.78 51.02 51.31 1,104,402 +0.31(+0.60%)
May 08, 2008 52.73 52.82 50.72 51.00 4,694,309 +0.28(+0.55%)
May 07, 2008 50.95 51.79 50.50 50.72 2,248,864 -0.13(-0.26%)
May 06, 2008 50.61 51.24 50.09 50.85 2,423,261 +0.06(+0.12%)
May 05, 2008 51.39 51.82 50.50 50.79 2,951,941 -1.21(-2.34%)
May 02, 2008 52.82 53.40 51.80 52.01 2,568,230 -0.29(-0.55%)
May 01, 2008 51.83 52.80 50.97 52.29 3,000,566 +0.42(+0.81%)
Apr 30, 2008 52.36 53.12 51.66 51.87 2,708,809 -1.01(-1.90%)
Apr 29, 2008 52.26 53.43 52.17 52.88 2,396,714 +0.22(+0.42%)
Apr 28, 2008 52.38 52.98 51.64 52.65 2,161,339 -0.02(-0.04%)
Apr 25, 2008 52.37 53.28 51.63 52.68 3,217,810 +0.66(+1.27%)
Apr 24, 2008 50.33 52.34 50.10 52.01 4,284,914 +2.12(+4.24%)
Apr 23, 2008 49.50 50.46 49.08 49.90 1,866,596 +0.24(+0.48%)
Apr 22, 2008 51.00 51.06 48.55 49.66 3,586,497 -1.46(-2.85%)
Apr 21, 2008 51.31 51.31 50.69 51.12 2,471,916 -0.58(-1.12%)
Apr 18, 2008 51.67 52.39 51.27 51.70 5,316,287 +0.98(+1.94%)
Apr 17, 2008 49.50 50.88 49.50 50.71 2,761,375 +0.96(+1.94%)
Apr 16, 2008 49.83 50.18 49.09 49.75 2,623,748 +0.44(+0.89%)
Apr 15, 2008 49.49 49.50 48.79 49.31 3,128,045 +0.40(+0.81%)
Apr 14, 2008 49.53 49.65 48.70 48.91 4,476,913 -0.43(-0.88%)
Apr 11, 2008 50.74 50.74 49.21 49.35 7,750,717 -2.32(-4.49%)
Apr 10, 2008 50.71 52.98 50.51 51.66 6,199,014 +0.02(+0.04%)
Apr 09, 2008 52.01 52.62 50.85 51.64 4,267,822 -0.66(-1.25%)
Apr 08, 2008 52.24 52.84 51.68 52.30 1,951,272 -0.06(-0.12%)
Apr 07, 2008 53.83 53.83 52.15 52.36 3,352,349 -1.15(-2.15%)
Apr 04, 2008 53.80 54.21 53.25 53.51 2,714,850 -0.25(-0.47%)
Apr 03, 2008 53.67 53.80 52.84 53.76 2,872,387 -0.13(-0.23%)
Apr 02, 2008 53.64 54.69 52.84 53.89 4,130,152 +0.36(+0.67%)
Apr 01, 2008 51.59 53.73 51.58 53.53 4,752,012 +2.48(+4.85%)
Mar 31, 2008 50.61 51.85 50.14 51.06 3,258,480 +0.45(+0.88%)
Mar 28, 2008 52.35 52.42 50.44 50.61 7,317,867 -2.90(-5.41%)
Mar 27, 2008 54.20 55.23 53.41 53.51 3,628,051 -0.47(-0.87%)
Mar 26, 2008 55.50 55.50 53.85 53.97 2,654,571 -1.63(-2.93%)
Mar 25, 2008 54.60 56.19 54.55 55.60 3,919,811 +0.71(+1.30%)
Mar 24, 2008 54.01 55.99 53.89 54.89 2,206,226 +1.00(+1.85%)
Mar 21, 2008 52.21 54.25 51.90 53.89 3,031,149 +0.00(+0.00%)
Mar 20, 2008 52.21 54.25 51.90 53.89 3,031,149 +1.79(+3.43%)
Mar 19, 2008 53.51 53.68 52.10 52.10 2,756,622 -1.26(-2.35%)
Mar 18, 2008 52.25 53.36 51.72 53.36 3,857,588 +2.40(+4.71%)
Mar 17, 2008 49.79 51.88 49.74 50.96 2,948,775 -0.15(-0.29%)
Mar 14, 2008 52.66 52.84 49.93 51.11 3,153,537 -1.28(-2.44%)
Mar 13, 2008 50.69 52.56 49.99 52.38 3,950,150 +1.23(+2.40%)
Mar 12, 2008 52.35 53.23 51.05 51.15 2,953,080 -1.51(-2.88%)
Mar 11, 2008 50.98 52.77 50.84 52.67 4,100,817 +3.06(+6.18%)
Mar 10, 2008 50.76 51.29 49.48 49.60 2,906,067 -1.21(-2.38%)
Mar 07, 2008 51.08 52.71 50.59 50.81 4,654,751 -0.59(-1.15%)
Mar 06, 2008 54.48 54.76 51.41 51.41 6,165,947 -3.77(-6.83%)
Mar 05, 2008 55.35 55.95 54.40 55.17 1,994,003 +0.27(+0.50%)
Mar 04, 2008 53.53 55.02 53.12 54.90 2,982,136 +0.76(+1.41%)
Mar 03, 2008 54.16 54.32 53.03 54.14 3,030,108 +0.02(+0.04%)
Feb 29, 2008 54.85 55.87 53.59 54.12 2,129,246 -1.20(-2.17%)
Feb 28, 2008 56.69 56.69 55.16 55.32 2,819,218 -1.89(-3.31%)
Feb 27, 2008 56.61 57.28 55.95 57.21 2,979,029 +0.54(+0.95%)
Feb 26, 2008 55.51 56.86 55.32 56.68 2,054,545 +1.01(+1.81%)
Feb 25, 2008 54.62 55.84 54.13 55.67 3,074,531 +1.58(+2.93%)
Feb 22, 2008 53.52 54.18 52.75 54.09 2,002,783 +0.68(+1.27%)
Feb 21, 2008 54.12 54.94 53.23 53.41 2,608,003 -0.38(-0.71%)
Feb 20, 2008 51.70 54.06 51.48 53.79 3,246,126 +1.75(+3.35%)
Feb 19, 2008 53.12 53.28 51.91 52.05 3,361,524 -0.57(-1.09%)
Feb 18, 2008 52.11 53.72 52.01 52.62 0 +0.00(+0.00%)
Feb 15, 2008 52.11 53.72 52.01 52.62 4,978,646 -0.46(-0.87%)
Feb 14, 2008 55.15 55.15 53.05 53.08 3,850,878 -1.95(-3.55%)
Feb 13, 2008 56.22 56.29 54.49 55.04 2,213,208 -0.47(-0.84%)
Feb 12, 2008 55.76 56.67 55.10 55.50 2,210,201 -0.55(-0.98%)
Feb 11, 2008 54.59 56.10 53.76 56.05 2,540,197 +1.51(+2.78%)
Feb 08, 2008 54.67 55.78 54.09 54.54 3,173,916 -0.54(-0.98%)
Feb 07, 2008 53.33 55.63 52.95 55.08 4,363,656 +2.44(+4.63%)
Feb 06, 2008 54.69 55.20 52.39 52.64 3,888,625 -1.74(-3.20%)
Feb 05, 2008 54.77 55.64 54.11 54.38 3,006,221 -1.26(-2.27%)
Feb 04, 2008 57.07 57.21 55.00 55.64 4,038,032 -1.64(-2.86%)
Feb 01, 2008 55.84 57.28 55.52 57.28 3,246,907 +1.72(+3.10%)
Jan 31, 2008 52.90 56.28 52.88 55.56 3,586,304 +1.71(+3.18%)
Jan 30, 2008 54.52 55.31 53.66 53.85 2,801,626 -1.02(-1.86%)
Jan 29, 2008 54.73 55.59 54.16 54.87 2,739,990 +0.21(+0.38%)
Jan 28, 2008 52.70 54.71 52.12 54.66 2,048,095 +2.05(+3.90%)
Jan 25, 2008 54.27 55.05 52.08 52.61 3,489,627 -1.61(-2.97%)
Jan 24, 2008 54.32 54.72 53.16 54.22 4,389,216 +0.06(+0.12%)
Jan 23, 2008 50.44 54.42 50.00 54.16 4,984,564 +2.65(+5.14%)
Jan 22, 2008 46.11 52.25 46.11 51.51 6,373,880 +2.23(+4.52%)
Jan 21, 2008 50.86 51.39 48.91 49.28 0 +0.00(+0.00%)
Jan 18, 2008 50.86 51.39 48.91 49.28 4,538,960 -1.12(-2.23%)
Jan 17, 2008 50.80 51.27 50.18 50.41 3,385,704 +0.15(+0.29%)
Jan 16, 2008 48.68 50.92 48.68 50.26 3,350,254 +1.26(+2.56%)
Jan 15, 2008 49.37 49.56 48.67 49.00 2,692,944 -0.82(-1.65%)
Jan 14, 2008 50.06 50.23 49.35 49.83 1,867,600 +0.36(+0.73%)
Jan 11, 2008 50.82 50.85 49.09 49.46 3,175,457 -1.75(-3.42%)
Jan 10, 2008 52.22 52.35 49.95 51.22 5,553,359 -1.19(-2.28%)
Jan 09, 2008 51.52 52.45 50.09 52.41 3,508,020 +0.95(+1.84%)
Jan 08, 2008 53.23 54.26 51.37 51.46 2,441,218 -1.29(-2.45%)
Jan 07, 2008 52.33 53.02 51.04 52.75 3,946,921 +0.64(+1.23%)
Jan 04, 2008 53.09 53.23 51.44 52.11 2,797,104 -1.63(-3.03%)
Jan 03, 2008 55.08 55.58 53.49 53.74 1,952,115 -1.28(-2.32%)
Jan 02, 2008 55.59 55.93 54.69 55.01 1,789,491 -0.81(-1.45%)
Jan 01, 2008 55.65 56.61 55.25 55.82 0 +0.00(+0.00%)
Dec 31, 2007 55.65 56.61 55.25 55.82 967,600 -0.01(-0.01%)
Dec 28, 2007 56.26 56.61 55.51 55.83 1,115,788 -0.36(-0.65%)
Dec 27, 2007 57.51 57.51 56.17 56.19 1,715,133 -1.42(-2.47%)
Dec 26, 2007 58.23 58.23 56.95 57.62 1,127,522 -0.91(-1.56%)
Dec 24, 2007 57.86 58.62 57.44 58.53 828,753 +0.67(+1.16%)
Dec 21, 2007 57.84 58.37 57.57 57.86 2,442,957 +0.45(+0.79%)
Dec 20, 2007 57.72 57.72 56.54 57.41 1,436,321 +0.27(+0.48%)
Dec 19, 2007 57.52 57.81 56.67 57.14 1,356,297 -0.10(-0.18%)
Dec 18, 2007 57.24 57.72 56.71 57.24 2,085,318 +0.52(+0.92%)
Dec 17, 2007 56.64 57.68 56.36 56.72 1,509,273 -0.29(-0.50%)
Dec 14, 2007 56.60 57.74 56.40 57.00 2,052,124 -0.43(-0.74%)
Dec 13, 2007 56.50 57.59 56.39 57.43 2,274,253 +0.54(+0.94%)
Dec 12, 2007 57.92 58.76 55.94 56.89 1,763,814 +0.54(+0.97%)
Dec 11, 2007 59.01 59.01 56.09 56.35 2,778,409 -2.46(-4.18%)
Dec 10, 2007 57.95 58.92 57.46 58.80 1,716,116 +1.14(+1.97%)
Dec 07, 2007 57.46 58.34 57.23 57.67 1,480,410 +0.43(+0.76%)
Dec 06, 2007 56.91 57.60 56.00 57.23 2,163,190 +0.70(+1.23%)
Dec 05, 2007 57.18 57.72 56.31 56.54 2,434,375 -0.23(-0.41%)
Dec 04, 2007 55.96 57.51 55.67 56.77 2,004,699 +0.36(+0.64%)
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.