Skip to main content

Abercrombie & Fitch Company (NY: ANF )

131.79 -4.75 (-3.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.82 22.14 21.70 21.99 1,932,924 -0.37(-1.65%)
Sep 29, 2004 21.88 22.38 21.76 22.36 1,540,265 +0.47(+2.17%)
Sep 28, 2004 21.64 21.96 21.50 21.88 1,330,828 +0.00(+0.00%)
Sep 27, 2004 22.33 22.33 21.79 21.88 1,797,119 -0.44(-1.97%)
Sep 24, 2004 22.74 22.74 22.20 22.32 1,530,667 -0.29(-1.27%)
Sep 23, 2004 22.55 22.88 22.23 22.61 1,089,302 -0.01(-0.03%)
Sep 22, 2004 22.83 22.97 22.60 22.62 1,212,930 -0.55(-2.38%)
Sep 21, 2004 23.04 23.32 23.00 23.17 1,128,553 +0.31(+1.34%)
Sep 20, 2004 23.07 23.11 22.75 22.86 1,326,100 -0.43(-1.86%)
Sep 17, 2004 23.45 23.56 23.22 23.29 2,070,304 -0.02(-0.09%)
Sep 16, 2004 22.83 23.45 22.83 23.32 2,562,524 +0.49(+2.14%)
Sep 15, 2004 22.76 22.90 22.34 22.83 1,939,943 +0.10(+0.43%)
Sep 14, 2004 22.56 22.76 22.14 22.73 1,202,186 +0.17(+0.74%)
Sep 13, 2004 22.41 22.94 22.40 22.56 1,626,933 +0.10(+0.47%)
Sep 10, 2004 21.71 22.59 21.65 22.46 1,831,643 +0.84(+3.91%)
Sep 09, 2004 21.88 21.95 21.05 21.61 1,966,588 -0.23(-1.05%)
Sep 08, 2004 21.96 22.55 21.81 21.84 2,122,019 -0.29(-1.32%)
Sep 07, 2004 22.16 22.48 21.81 22.14 2,342,200 +0.45(+2.09%)
Sep 03, 2004 21.49 22.00 21.29 21.68 2,622,548 +0.05(+0.23%)
Sep 02, 2004 20.53 21.79 20.35 21.63 5,477,024 +1.92(+9.74%)
Sep 01, 2004 19.55 19.71 19.34 19.71 2,367,556 +0.17(+0.86%)
Aug 31, 2004 20.15 20.25 19.14 19.55 3,969,707 -0.61(-3.01%)
Aug 30, 2004 20.40 20.40 20.01 20.15 1,597,996 -0.24(-1.16%)
Aug 27, 2004 20.52 20.59 20.26 20.39 1,721,767 -0.16(-0.78%)
Aug 26, 2004 20.47 20.72 20.28 20.55 1,780,215 -0.05(-0.24%)
Aug 25, 2004 20.77 20.89 20.31 20.60 2,433,739 -0.22(-1.04%)
Aug 24, 2004 20.77 21.14 20.52 20.82 2,182,902 -0.36(-1.68%)
Aug 23, 2004 21.24 21.30 20.96 21.17 1,364,206 -0.10(-0.49%)
Aug 20, 2004 20.78 21.41 20.67 21.28 1,606,878 +0.32(+1.53%)
Aug 19, 2004 21.17 21.22 20.86 20.96 1,175,541 -0.24(-1.15%)
Aug 18, 2004 20.66 21.26 20.49 21.20 1,919,314 +0.50(+2.39%)
Aug 17, 2004 20.93 21.30 20.70 20.70 2,332,459 -0.13(-0.64%)
Aug 16, 2004 20.19 20.90 20.19 20.84 2,187,629 +0.64(+3.18%)
Aug 13, 2004 19.93 20.25 19.93 20.19 2,468,693 +0.29(+1.44%)
Aug 12, 2004 20.16 20.70 19.90 19.91 5,056,001 -0.56(-2.73%)
Aug 11, 2004 20.73 21.19 20.26 20.47 13,937,882 -2.89(-12.37%)
Aug 10, 2004 23.39 23.59 22.66 23.36 2,851,467 -0.01(-0.06%)
Aug 09, 2004 22.97 23.44 22.95 23.37 1,855,996 +0.57(+2.48%)
Aug 06, 2004 22.90 23.29 22.03 22.81 2,738,583 -0.27(-1.18%)
Aug 05, 2004 24.51 24.52 23.04 23.08 7,937,838 -1.93(-7.71%)
Aug 04, 2004 25.62 25.63 24.49 25.00 2,815,797 -0.80(-3.08%)
Aug 03, 2004 26.28 26.37 25.57 25.80 1,968,021 -0.09(-0.35%)
Aug 02, 2004 25.74 26.18 25.58 25.89 2,117,721 +0.15(+0.57%)
Jul 30, 2004 25.48 25.84 25.47 25.74 1,769,184 +0.18(+0.71%)
Jul 29, 2004 24.95 25.76 24.89 25.56 2,184,048 +0.62(+2.49%)
Jul 28, 2004 24.85 25.16 24.36 24.94 1,844,966 -0.13(-0.53%)
Jul 27, 2004 24.15 25.29 24.15 25.07 1,771,333 +1.20(+5.03%)
Jul 26, 2004 23.94 24.31 23.76 23.87 1,036,728 +0.03(+0.12%)
Jul 23, 2004 24.08 24.28 23.70 23.85 1,482,963 -0.54(-2.20%)
Jul 22, 2004 23.87 24.69 23.35 24.38 2,215,850 +0.49(+2.05%)
Jul 21, 2004 24.70 24.77 23.89 23.89 1,962,864 -0.73(-2.98%)
Jul 20, 2004 23.86 24.70 23.80 24.63 2,354,233 +1.14(+4.84%)
Jul 19, 2004 24.08 24.08 23.34 23.49 3,512,870 -0.66(-2.75%)
Jul 16, 2004 24.59 24.61 23.65 24.15 4,154,074 -0.43(-1.76%)
Jul 15, 2004 25.30 25.41 24.53 24.59 2,680,136 -0.72(-2.84%)
Jul 14, 2004 25.84 25.86 25.26 25.30 1,575,219 -0.54(-2.11%)
Jul 13, 2004 25.69 25.91 25.58 25.85 1,335,269 +0.15(+0.60%)
Jul 12, 2004 25.42 25.79 25.40 25.70 1,087,296 +0.13(+0.52%)
Jul 09, 2004 25.81 25.81 25.08 25.56 2,415,403 -0.27(-1.03%)
Jul 08, 2004 25.48 25.97 25.23 25.83 3,453,133 -0.41(-1.57%)
Jul 07, 2004 26.35 26.53 26.23 26.24 2,343,489 -0.04(-0.16%)
Jul 06, 2004 26.18 26.85 25.97 26.28 1,954,841 +0.05(+0.19%)
Jul 02, 2004 26.60 26.60 25.88 26.23 1,645,556 -0.36(-1.36%)
Jul 01, 2004 27.02 27.02 26.14 26.60 2,437,893 -0.45(-1.68%)
Jun 30, 2004 26.63 27.14 26.46 27.05 1,833,505 +0.34(+1.25%)
Jun 29, 2004 27.08 27.08 26.27 26.71 2,665,954 -0.49(-1.80%)
Jun 28, 2004 27.34 27.55 27.08 27.20 1,594,988 -0.10(-0.38%)
Jun 25, 2004 27.27 27.43 27.11 27.31 1,433,541 +0.19(+0.70%)
Jun 24, 2004 26.63 27.46 26.58 27.12 3,075,373 +0.61(+2.29%)
Jun 23, 2004 26.77 26.82 26.39 26.51 2,478,434 -0.19(-0.71%)
Jun 22, 2004 26.62 26.74 26.36 26.70 1,714,461 +0.08(+0.29%)
Jun 21, 2004 26.44 26.78 26.07 26.62 1,828,348 +0.33(+1.25%)
Jun 18, 2004 26.04 26.53 26.04 26.30 1,738,671 +0.17(+0.67%)
Jun 17, 2004 25.92 26.23 25.77 26.12 1,221,955 +0.21(+0.81%)
Jun 16, 2004 25.89 26.17 25.76 25.91 1,164,940 +0.01(+0.05%)
Jun 15, 2004 25.85 26.08 25.79 25.90 1,267,653 +0.09(+0.35%)
Jun 14, 2004 26.02 26.16 25.70 25.81 1,757,438 -0.24(-0.91%)
Jun 10, 2004 25.67 26.14 25.63 26.04 2,620,829 +0.43(+1.69%)
Jun 09, 2004 25.97 26.11 25.40 25.61 1,799,268 -0.48(-1.85%)
Jun 08, 2004 25.92 26.23 25.81 26.09 1,423,226 +0.17(+0.67%)
Jun 07, 2004 25.50 25.97 25.50 25.92 1,830,497 +0.44(+1.73%)
Jun 04, 2004 26.02 26.12 25.48 25.48 2,114,999 -0.41(-1.59%)
Jun 03, 2004 25.34 26.23 25.08 25.89 2,964,781 +0.45(+1.76%)
Jun 02, 2004 25.48 25.51 25.03 25.44 2,640,741 +0.03(+0.14%)
Jun 01, 2004 25.30 25.73 25.14 25.41 1,780,215 -0.02(-0.08%)
May 28, 2004 25.30 25.44 24.91 25.43 1,022,832 +0.25(+1.00%)
May 27, 2004 25.13 25.72 24.92 25.18 1,852,558 -0.02(-0.08%)
May 26, 2004 25.05 25.42 24.80 25.20 2,043,372 -0.03(-0.11%)
May 25, 2004 24.44 25.31 24.43 25.23 2,335,897 +0.79(+3.23%)
May 24, 2004 24.14 24.56 24.12 24.44 1,685,954 +0.47(+1.98%)
May 21, 2004 23.61 24.06 23.50 23.96 1,440,847 +0.36(+1.51%)
May 20, 2004 24.02 24.03 23.45 23.61 2,170,152 -0.41(-1.71%)
May 19, 2004 24.43 24.50 23.99 24.02 2,919,943 -0.31(-1.26%)
May 18, 2004 24.05 24.33 24.00 24.33 1,562,469 +0.36(+1.49%)
May 17, 2004 23.87 24.15 23.42 23.97 2,420,703 -0.36(-1.46%)
May 14, 2004 24.33 24.54 24.11 24.33 1,703,288 -0.08(-0.31%)
May 13, 2004 24.29 24.47 23.88 24.40 2,928,968 +0.04(+0.17%)
May 12, 2004 24.43 24.50 23.73 24.36 6,929,904 +0.70(+2.95%)
May 11, 2004 24.08 24.12 23.27 23.66 5,777,140 +0.91(+4.02%)
May 10, 2004 22.37 23.07 22.21 22.75 2,508,088 +0.10(+0.43%)
May 07, 2004 22.72 23.57 22.58 22.65 3,154,449 -0.37(-1.61%)
May 06, 2004 22.41 23.18 21.85 23.02 5,779,146 +0.86(+3.87%)
May 05, 2004 21.86 22.24 21.76 22.16 1,843,820 +0.34(+1.57%)
May 04, 2004 21.71 22.08 21.59 21.82 1,874,619 +0.13(+0.61%)
May 03, 2004 21.94 22.25 21.59 21.69 2,344,922 -0.27(-1.21%)
Apr 30, 2004 21.63 22.26 21.55 21.95 2,362,542 +0.62(+2.91%)
Apr 29, 2004 22.13 22.19 21.12 21.33 2,842,156 -0.85(-3.84%)
Apr 28, 2004 22.71 22.71 22.05 22.18 2,503,217 -0.52(-2.28%)
Apr 27, 2004 22.69 23.00 22.63 22.70 2,058,844 +0.15(+0.65%)
Apr 26, 2004 22.90 23.11 22.45 22.55 1,025,840 -0.34(-1.49%)
Apr 23, 2004 22.98 23.10 22.75 22.90 1,147,749 -0.20(-0.85%)
Apr 22, 2004 23.07 23.21 22.80 23.09 1,146,603 +0.03(+0.15%)
Apr 21, 2004 22.69 23.13 22.59 23.06 1,239,288 +0.57(+2.51%)
Apr 20, 2004 22.83 22.92 22.43 22.49 1,567,053 -0.32(-1.41%)
Apr 19, 2004 23.09 23.18 22.71 22.81 959,084 -0.28(-1.21%)
Apr 16, 2004 23.45 23.57 23.04 23.09 2,451,216 -0.36(-1.52%)
Apr 15, 2004 22.83 23.45 22.83 23.45 2,334,894 +0.65(+2.85%)
Apr 14, 2004 22.41 22.99 22.41 22.80 1,161,788 +0.09(+0.40%)
Apr 13, 2004 23.52 23.72 22.60 22.71 2,378,300 -0.54(-2.31%)
Apr 12, 2004 23.32 23.66 23.11 23.25 2,805,626 -0.07(-0.30%)
Apr 08, 2004 24.36 24.37 23.15 23.32 4,973,200 -1.88(-7.48%)
Apr 07, 2004 25.10 25.40 25.06 25.20 4,542,292 +0.30(+1.21%)
Apr 06, 2004 24.75 25.06 24.64 24.90 1,967,734 +0.15(+0.62%)
Apr 05, 2004 24.08 24.78 24.03 24.75 3,235,817 +0.73(+3.05%)
Apr 02, 2004 24.26 24.44 23.90 24.01 3,939,623 -0.07(-0.29%)
Apr 01, 2004 23.56 24.22 23.35 24.08 3,673,028 +0.46(+1.95%)
Mar 31, 2004 23.58 23.71 23.38 23.62 2,257,967 +0.18(+0.77%)
Mar 30, 2004 23.69 23.70 23.38 23.44 2,123,021 -0.20(-0.83%)
Mar 29, 2004 23.77 23.92 23.50 23.64 2,002,975 +0.11(+0.47%)
Mar 26, 2004 23.41 23.91 23.34 23.52 2,042,083 -0.06(-0.24%)
Mar 25, 2004 22.84 23.66 22.70 23.58 2,343,203 +0.88(+3.87%)
Mar 24, 2004 22.58 22.93 22.52 22.70 1,972,748 +0.12(+0.53%)
Mar 23, 2004 22.18 22.65 22.14 22.58 2,300,083 +0.63(+2.86%)
Mar 22, 2004 22.27 22.27 21.79 21.95 1,341,858 -0.34(-1.53%)
Mar 19, 2004 21.77 22.56 21.74 22.30 2,648,620 +0.53(+2.44%)
Mar 18, 2004 21.77 21.88 21.39 21.77 1,086,007 +0.01(+0.03%)
Mar 17, 2004 21.64 21.88 21.58 21.76 1,433,970 +0.33(+1.53%)
Mar 16, 2004 21.99 22.25 21.30 21.43 2,670,394 +0.15(+0.69%)
Mar 15, 2004 21.60 21.67 21.15 21.28 1,582,954 -0.31(-1.45%)
Mar 12, 2004 21.10 21.64 21.10 21.60 1,915,160 +0.50(+2.35%)
Mar 11, 2004 21.33 21.49 21.05 21.10 1,825,770 -0.50(-2.29%)
Mar 10, 2004 22.09 22.21 21.50 21.60 2,328,304 -0.50(-2.24%)
Mar 09, 2004 22.17 22.23 21.84 22.09 1,512,187 -0.08(-0.35%)
Mar 08, 2004 22.51 22.67 22.16 22.17 3,038,700 -0.34(-1.52%)
Mar 05, 2004 21.61 22.69 21.47 22.51 2,772,248 +0.68(+3.13%)
Mar 04, 2004 21.05 22.04 20.94 21.83 5,401,099 -0.57(-2.56%)
Mar 03, 2004 22.13 22.40 21.84 22.40 2,044,518 +0.18(+0.82%)
Mar 02, 2004 22.18 22.33 22.00 22.22 2,178,890 -0.11(-0.50%)
Mar 01, 2004 22.07 22.42 22.07 22.33 1,939,083 +0.32(+1.46%)
Feb 27, 2004 21.88 22.39 21.74 22.01 2,748,324 +0.09(+0.41%)
Feb 26, 2004 21.64 21.94 21.42 21.92 2,944,582 +0.52(+2.45%)
Feb 25, 2004 21.05 21.44 21.01 21.40 1,815,885 +0.44(+2.10%)
Feb 24, 2004 20.46 21.22 20.40 20.96 2,979,250 +0.50(+2.46%)
Feb 23, 2004 20.70 20.80 20.26 20.45 1,639,683 -0.30(-1.45%)
Feb 20, 2004 20.65 20.89 20.44 20.75 2,765,945 +0.11(+0.54%)
Feb 19, 2004 21.49 21.68 20.64 20.64 3,534,215 -0.85(-3.96%)
Feb 18, 2004 20.99 22.27 20.78 21.49 10,213,855 +1.81(+9.18%)
Feb 17, 2004 19.86 20.28 19.48 19.69 3,001,311 -0.07(-0.35%)
Feb 13, 2004 19.46 19.89 19.16 19.76 2,876,393 +0.43(+2.24%)
Feb 12, 2004 19.25 19.71 19.22 19.32 2,368,272 +0.22(+1.13%)
Feb 11, 2004 19.18 19.25 18.78 19.11 3,607,418 +0.03(+0.15%)
Feb 10, 2004 19.50 19.55 19.06 19.08 1,418,499 -0.40(-2.04%)
Feb 09, 2004 19.21 19.82 19.15 19.48 2,140,069 +0.35(+1.82%)
Feb 06, 2004 19.09 19.32 18.99 19.13 1,670,769 -0.03(-0.18%)
Feb 05, 2004 19.37 19.50 18.85 19.16 9,034,303 +1.33(+7.48%)
Feb 04, 2004 18.08 18.27 17.82 17.83 2,206,109 -0.45(-2.48%)
Feb 03, 2004 18.49 18.76 18.22 18.28 2,555,791 -0.26(-1.39%)
Feb 02, 2004 18.35 18.69 18.32 18.54 3,074,943 +0.46(+2.55%)
Jan 30, 2004 17.78 18.28 17.58 18.08 1,872,327 +0.25(+1.41%)
Jan 29, 2004 17.70 17.91 17.34 17.83 1,492,705 +0.17(+0.95%)
Jan 28, 2004 18.18 18.24 17.55 17.66 1,587,252 -0.39(-2.17%)
Jan 27, 2004 18.36 18.48 18.01 18.05 1,842,244 -0.32(-1.75%)
Jan 26, 2004 18.21 18.41 18.01 18.37 1,214,362 +0.16(+0.88%)
Jan 23, 2004 18.01 18.29 17.82 18.21 1,476,087 +0.26(+1.44%)
Jan 22, 2004 17.90 18.21 17.88 17.95 1,154,625 -0.27(-1.46%)
Jan 21, 2004 17.77 18.34 17.73 18.22 2,109,699 +0.39(+2.19%)
Jan 20, 2004 18.16 18.31 17.80 17.83 2,012,143 -0.15(-0.82%)
Jan 16, 2004 18.07 18.07 17.74 17.98 1,595,131 -0.09(-0.50%)
Jan 15, 2004 17.90 18.12 17.62 18.07 3,262,319 +0.17(+0.94%)
Jan 14, 2004 17.60 18.15 17.52 17.90 2,656,499 +0.03(+0.20%)
Jan 13, 2004 17.66 17.91 17.51 17.86 2,419,700 +0.06(+0.35%)
Jan 12, 2004 17.65 17.80 17.24 17.80 3,046,149 +0.27(+1.55%)
Jan 09, 2004 17.43 18.02 17.23 17.53 4,353,770 +0.50(+2.91%)
Jan 08, 2004 16.75 17.30 16.33 17.03 7,286,893 -0.35(-2.01%)
Jan 07, 2004 17.17 17.44 17.06 17.38 3,316,039 +0.31(+1.84%)
Jan 06, 2004 16.57 17.17 16.55 17.07 2,953,894 +0.57(+3.43%)
Jan 05, 2004 16.40 16.51 16.10 16.50 6,759,432 -0.36(-2.11%)
Jan 02, 2004 17.35 17.45 16.82 16.86 1,577,081 -0.39(-2.27%)
Dec 31, 2003 17.45 17.47 17.25 17.25 2,086,635 -0.12(-0.68%)
Dec 30, 2003 17.14 17.37 17.00 17.37 1,805,284 +0.12(+0.69%)
Dec 29, 2003 16.87 17.30 16.91 17.25 1,750,418 +0.38(+2.23%)
Dec 26, 2003 16.80 17.10 16.75 16.87 382,057 +0.07(+0.42%)
Dec 24, 2003 16.86 16.90 16.70 16.80 456,406 -0.07(-0.41%)
Dec 23, 2003 16.83 17.07 16.68 16.87 1,447,150 +0.10(+0.62%)
Dec 22, 2003 16.56 16.83 16.51 16.77 3,271,774 +0.22(+1.31%)
Dec 19, 2003 17.05 17.05 16.54 16.55 3,403,997 -0.47(-2.79%)
Dec 18, 2003 17.10 17.39 16.84 17.03 3,296,414 -0.08(-0.45%)
Dec 17, 2003 16.63 17.14 16.63 17.10 2,664,664 +0.47(+2.81%)
Dec 16, 2003 16.54 16.74 16.26 16.63 4,227,707 +0.24(+1.45%)
Dec 15, 2003 17.17 17.28 16.12 16.40 7,283,884 -0.77(-4.47%)
Dec 12, 2003 17.56 17.56 17.01 17.17 3,367,181 -0.40(-2.27%)
Dec 11, 2003 17.31 17.65 17.29 17.56 2,195,508 +0.27(+1.57%)
Dec 10, 2003 17.35 17.69 17.12 17.29 4,377,837 +0.28(+1.64%)
Dec 09, 2003 17.28 17.35 16.94 17.01 2,406,521 -0.21(-1.22%)
Dec 08, 2003 17.47 17.63 17.07 17.22 3,911,975 -0.44(-2.49%)
Dec 05, 2003 17.22 17.70 17.22 17.66 7,596,464 +0.44(+2.55%)
Dec 04, 2003 18.45 18.45 16.91 17.22 14,540,694 -1.82(-9.57%)
Dec 03, 2003 19.43 19.55 19.03 19.04 4,004,804 -0.36(-1.84%)
Dec 02, 2003 20.17 20.17 19.42 19.40 3,842,497 -0.77(-3.84%)
Dec 01, 2003 20.50 20.50 19.53 20.17 2,736,864 -0.31(-1.53%)
Nov 28, 2003 20.48 20.58 20.41 20.49 402,256 +0.01(+0.03%)
Nov 26, 2003 20.59 20.66 20.25 20.48 1,452,307 +0.07(+0.34%)
Nov 25, 2003 20.24 20.64 20.17 20.41 2,091,935 +0.29(+1.42%)
Nov 24, 2003 19.81 20.25 19.81 20.13 1,300,171 +0.34(+1.73%)
Nov 21, 2003 19.78 19.96 19.73 19.78 1,082,569 +0.00(+0.00%)
Nov 20, 2003 19.64 20.01 19.60 19.78 1,714,748 +0.06(+0.28%)
Nov 19, 2003 19.84 19.84 19.72 19.73 1,181,987 -0.11(-0.56%)
Nov 18, 2003 19.96 20.14 19.79 19.84 1,587,109 -0.05(-0.25%)
Nov 17, 2003 19.87 20.44 19.60 19.89 4,377,264 -0.64(-3.10%)
Nov 14, 2003 20.70 21.02 20.49 20.52 3,725,889 -0.29(-1.41%)
Nov 13, 2003 20.26 20.94 20.02 20.82 4,320,965 +0.49(+2.40%)
Nov 12, 2003 20.13 20.36 19.43 20.33 6,977,178 +0.20(+1.01%)
Nov 11, 2003 19.45 20.24 19.85 20.13 5,406,400 +0.68(+3.48%)
Nov 10, 2003 19.69 19.69 19.12 19.45 3,213,326 -0.25(-1.28%)
Nov 07, 2003 19.83 20.17 19.62 19.70 3,361,021 -0.13(-0.67%)
Nov 06, 2003 19.66 20.17 19.13 19.83 5,767,686 +0.17(+0.85%)
Nov 05, 2003 19.79 19.91 19.46 19.66 2,001,112 -0.13(-0.63%)
Nov 04, 2003 20.02 20.02 19.85 19.79 2,336,232 -0.35(-1.73%)
Nov 03, 2003 19.91 20.28 19.72 20.14 3,314,002 +0.24(+1.23%)
Oct 31, 2003 19.52 19.93 19.60 19.89 2,908,052 +0.38(+1.93%)
Oct 30, 2003 20.32 20.38 19.37 19.52 4,389,154 -0.66(-3.25%)
Oct 29, 2003 20.07 20.38 19.81 20.17 3,759,553 -0.50(-2.43%)
Oct 28, 2003 20.39 20.68 20.24 20.68 2,837,715 +0.29(+1.40%)
Oct 27, 2003 20.21 20.56 20.21 20.39 2,667,243 +0.25(+1.25%)
Oct 24, 2003 20.87 20.87 20.05 20.14 3,243,553 -0.79(-3.77%)
Oct 23, 2003 20.61 21.03 20.46 20.93 2,268,424 +0.32(+1.56%)
Oct 22, 2003 20.87 20.93 20.59 20.61 2,637,876 -0.56(-2.64%)
Oct 21, 2003 21.61 21.66 20.94 21.17 2,841,153 -0.39(-1.81%)
Oct 20, 2003 21.64 21.64 21.47 21.56 2,424,284 +0.06(+0.26%)
Oct 17, 2003 21.99 21.99 21.50 21.50 1,837,803 -0.52(-2.35%)
Oct 16, 2003 21.63 22.00 21.58 22.02 1,780,931 +0.41(+1.91%)
Oct 15, 2003 21.85 21.92 21.47 21.61 1,813,307 -0.10(-0.45%)
Oct 14, 2003 21.78 21.89 21.35 21.70 2,968,076 +0.01(+0.03%)
Oct 13, 2003 21.29 21.71 21.29 21.70 2,392,482 +0.45(+2.14%)
Oct 10, 2003 21.57 21.64 21.22 21.24 3,145,854 -0.33(-1.52%)
Oct 09, 2003 21.99 22.58 21.49 21.57 6,391,699 +0.00(+0.00%)
Oct 08, 2003 21.71 21.92 21.39 21.57 5,740,181 +0.47(+2.25%)
Oct 07, 2003 20.49 21.11 20.38 21.10 2,555,935 +0.61(+2.96%)
Oct 06, 2003 20.31 20.50 20.01 20.49 1,794,254 +0.06(+0.27%)
Oct 03, 2003 20.45 20.94 20.44 20.43 3,174,075 -0.02(-0.10%)
Oct 02, 2003 20.49 20.59 19.90 20.45 4,947,271 +0.03(+0.17%)
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.