American Eagle Outfitters (NY: AEO )

34.48 USD +0.15 (+0.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.60 16.81 16.47 16.51 6,816,795 -0.22(-1.30%)
Nov 29, 2010 17.16 17.25 16.73 16.73 7,292,854 -0.17(-1.01%)
Nov 26, 2010 16.70 16.96 16.70 16.90 2,235,920 +0.09(+0.54%)
Nov 24, 2010 17.22 16.81 16.81 16.81 5,883,691 -0.35(-2.04%)
Nov 23, 2010 16.56 17.17 16.46 17.16 13,174,083 +0.70(+4.25%)
Nov 22, 2010 16.11 16.49 16.09 16.46 5,104,090 +0.21(+1.29%)
Nov 19, 2010 16.22 16.52 16.16 16.25 4,779,389 -0.04(-0.25%)
Nov 18, 2010 16.02 16.75 15.72 16.29 9,848,573 +0.44(+2.78%)
Nov 17, 2010 15.40 15.99 15.38 15.85 6,400,610 +0.56(+3.66%)
Nov 16, 2010 15.20 15.65 15.19 15.29 4,831,695 +0.01(+0.07%)
Nov 15, 2010 15.53 15.58 15.23 15.28 2,516,505 -0.13(-0.84%)
Nov 12, 2010 15.60 15.88 15.28 15.41 4,931,627 -0.29(-1.85%)
Nov 11, 2010 15.72 15.95 15.50 15.70 3,763,665 -0.19(-1.20%)
Nov 10, 2010 15.97 15.97 15.45 15.89 4,838,444 -0.11(-0.69%)
Nov 09, 2010 16.49 16.58 15.88 16.00 4,973,680 -0.52(-3.15%)
Nov 08, 2010 16.46 16.62 16.07 16.52 3,523,158 +0.04(+0.24%)
Nov 05, 2010 16.19 16.48 15.92 16.48 3,882,167 +0.22(+1.35%)
Nov 04, 2010 16.16 16.36 15.67 16.26 10,138,262 +0.29(+1.82%)
Nov 03, 2010 15.91 16.06 15.73 15.97 4,181,846 +0.06(+0.38%)
Nov 02, 2010 15.72 16.03 15.49 15.91 4,802,742 +0.29(+1.86%)
Nov 01, 2010 16.05 16.31 15.44 15.62 7,304,868 -0.40(-2.50%)
Oct 29, 2010 16.05 16.32 15.97 16.02 4,380,446 -0.02(-0.12%)
Oct 28, 2010 16.70 16.70 15.89 16.04 7,461,748 -0.54(-3.26%)
Oct 27, 2010 16.86 16.86 16.33 16.58 4,489,665 -0.14(-0.84%)
Oct 25, 2010 16.72 17.00 16.60 16.72 2,253,290 +0.13(+0.78%)
Oct 22, 2010 16.56 16.75 16.43 16.59 1,880,589 +0.04(+0.24%)
Oct 21, 2010 16.61 17.11 16.41 16.55 3,927,911 -0.02(-0.12%)
Oct 20, 2010 16.36 16.68 16.25 16.57 4,525,417 +0.28(+1.72%)
Oct 19, 2010 16.49 16.68 16.12 16.29 4,089,719 -0.41(-2.46%)
Oct 18, 2010 16.69 16.84 16.55 16.70 2,512,936 -0.02(-0.12%)
Oct 15, 2010 16.86 16.94 16.38 16.72 7,789,705 +0.02(+0.12%)
Oct 14, 2010 16.97 17.07 16.51 16.70 5,067,775 -0.31(-1.82%)
Oct 13, 2010 17.42 17.46 16.98 17.01 4,508,215 -0.35(-2.02%)
Oct 12, 2010 17.03 17.45 16.96 17.36 4,629,157 +0.25(+1.46%)
Oct 11, 2010 16.82 17.31 16.77 17.11 5,260,052 +0.34(+2.03%)
Oct 08, 2010 16.77 16.94 16.22 16.77 7,193,794 +0.54(+3.33%)
Oct 07, 2010 15.60 16.43 15.48 16.23 200 +1.22(+8.13%)
Oct 06, 2010 15.06 15.17 14.77 15.01 3,049,362 -0.05(-0.33%)
Oct 05, 2010 15.33 15.38 15.02 15.06 5,485,686 -0.15(-0.99%)
Oct 04, 2010 15.06 15.21 14.78 15.21 3,986,455 +0.16(+1.06%)
Oct 01, 2010 15.05 15.45 14.87 15.05 4,316,656 +0.09(+0.58%)
Sep 30, 2010 14.96 15.61 14.93 14.96 16,300 +0.05(+0.36%)
Sep 29, 2010 14.82 15.00 14.79 14.91 2,558,272 +0.05(+0.34%)
Sep 28, 2010 14.75 14.94 14.49 14.86 2,597,942 +0.14(+0.95%)
Sep 27, 2010 14.85 14.90 14.65 14.72 2,286,617 -0.10(-0.67%)
Sep 24, 2010 14.68 14.98 14.48 14.82 2,739,732 +0.35(+2.42%)
Sep 23, 2010 14.47 14.65 14.06 14.47 4,873,247 +0.12(+0.84%)
Sep 22, 2010 14.50 14.69 14.28 14.35 3,935,469 -0.12(-0.83%)
Sep 21, 2010 15.07 15.07 14.41 14.47 5,752,368 -0.42(-2.82%)
Sep 20, 2010 15.01 15.22 14.83 14.89 8,327,706 -0.04(-0.28%)
Sep 17, 2010 14.93 15.12 14.34 14.93 6,346,780 +0.50(+3.48%)
Sep 15, 2010 14.68 14.68 14.30 14.43 5,669,150 -0.27(-1.84%)
Sep 14, 2010 14.77 14.85 14.56 14.70 3,792,555 +0.03(+0.20%)
Sep 13, 2010 14.46 14.78 14.45 14.67 5,111,091 +0.33(+2.30%)
Sep 10, 2010 13.72 14.49 13.72 14.34 8,043,392 +0.89(+6.62%)
Sep 09, 2010 13.74 13.74 13.35 13.45 2,100 -0.06(-0.44%)
Sep 08, 2010 13.42 13.63 13.33 13.51 5,460,461 +0.12(+0.90%)
Sep 07, 2010 13.73 13.81 13.38 13.39 208 -0.53(-3.81%)
Sep 03, 2010 13.67 14.07 13.67 13.92 5,027,936 +0.16(+1.16%)
Sep 02, 2010 13.16 13.88 13.04 13.76 506 +0.72(+5.52%)
Sep 01, 2010 12.81 13.15 12.77 13.04 4,433,110 +0.37(+2.92%)
Aug 31, 2010 12.62 13.12 12.58 12.67 37,900 -0.39(-2.99%)
Aug 30, 2010 13.40 13.44 13.01 13.06 5,093,088 -0.41(-3.04%)
Aug 27, 2010 13.16 13.65 13.09 13.47 4,886,795 +0.25(+1.89%)
Aug 26, 2010 13.49 13.55 13.13 13.22 4,601,828 -0.26(-1.93%)
Aug 25, 2010 12.62 13.72 12.57 13.48 4,108,426 +0.99(+7.93%)
Aug 24, 2010 12.69 12.80 12.30 12.49 279 -0.49(-3.78%)
Aug 23, 2010 13.18 13.29 12.95 12.98 3,361,927 -0.07(-0.54%)
Aug 20, 2010 13.04 13.19 12.72 13.05 3,520,738 -0.05(-0.38%)
Aug 19, 2010 12.88 13.14 12.75 13.10 279 +0.26(+2.02%)
Aug 18, 2010 12.33 12.97 12.23 12.84 300 +0.52(+4.22%)
Aug 17, 2010 12.32 12.42 12.05 12.32 2,071,354 +0.11(+0.90%)
Aug 16, 2010 11.98 12.30 11.98 12.21 4,181,809 +0.17(+1.41%)
Aug 13, 2010 12.04 12.46 12.01 12.04 4,309,546 -0.36(-2.90%)
Aug 12, 2010 12.10 12.46 12.06 12.40 3,329,126 +0.11(+0.90%)
Aug 11, 2010 12.40 12.49 12.25 12.29 2,460,801 -0.30(-2.38%)
Aug 10, 2010 12.68 12.70 12.34 12.59 3,087,025 -0.20(-1.56%)
Aug 09, 2010 12.54 12.82 12.50 12.79 2,465,303 +0.33(+2.65%)
Aug 06, 2010 12.46 12.62 12.28 12.46 3,298,179 -0.38(-2.96%)
Aug 05, 2010 12.55 12.90 12.31 12.84 4,813,263 +0.21(+1.66%)
Aug 04, 2010 12.21 12.64 12.10 12.63 4,231,919 +0.52(+4.29%)
Aug 03, 2010 12.63 12.70 12.04 12.11 3,572,982 -0.59(-4.65%)
Aug 02, 2010 12.58 12.73 12.40 12.70 2,618,618 +0.39(+3.17%)
Jul 30, 2010 12.31 12.37 12.08 12.31 4,075,308 -0.15(-1.20%)
Jul 29, 2010 12.65 12.72 12.18 12.46 5,478,994 -0.14(-1.11%)
Jul 28, 2010 12.60 12.77 12.44 12.60 167 -0.05(-0.40%)
Jul 27, 2010 12.65 13.05 12.62 12.65 223 -0.24(-1.86%)
Jul 26, 2010 12.95 12.95 12.66 12.89 4,118,643 +0.02(+0.16%)
Jul 23, 2010 12.53 12.89 12.45 12.87 5,657,726 +0.34(+2.71%)
Jul 22, 2010 12.16 12.62 12.15 12.53 3,700,956 +0.49(+4.07%)
Jul 21, 2010 12.21 12.26 11.99 12.04 3,567,438 -0.14(-1.15%)
Jul 20, 2010 12.18 12.20 11.63 12.18 170 +0.27(+2.27%)
Jul 19, 2010 11.84 12.04 11.79 11.91 2,772,998 +0.07(+0.59%)
Jul 16, 2010 11.84 12.07 11.78 11.84 5,164,109 -0.11(-0.92%)
Jul 15, 2010 11.99 12.09 11.81 11.95 3,608,287 -0.04(-0.33%)
Jul 14, 2010 11.95 12.07 11.83 11.99 2,812,305 -0.03(-0.25%)
Jul 13, 2010 12.14 12.18 11.89 12.02 1,000 +0.05(+0.42%)
Jul 12, 2010 12.01 12.18 11.91 11.97 3,653,233 -0.10(-0.83%)
Jul 09, 2010 12.07 12.10 11.73 12.07 3,708,853 +0.27(+2.29%)
Jul 08, 2010 11.94 12.09 11.50 11.80 10,243,491 -0.46(-3.75%)
Jul 07, 2010 11.86 12.29 11.78 12.26 6,153,429 +0.45(+3.81%)
Jul 06, 2010 11.96 12.12 11.62 11.81 5,516 +0.02(+0.17%)
Jul 02, 2010 11.79 12.00 11.72 11.79 3,623,166 -0.10(-0.84%)
Jul 01, 2010 11.70 11.99 11.47 11.89 7,717,583 +0.13(+1.11%)
Jun 30, 2010 11.76 11.98 11.53 11.76 1,583 +0.16(+1.38%)
Jun 29, 2010 11.73 11.75 11.35 11.60 8,518,909 -0.58(-4.76%)
Jun 25, 2010 12.18 12.31 11.91 12.18 8,574,265 +0.05(+0.41%)
Jun 24, 2010 12.51 12.51 12.09 12.13 6,420,841 -0.58(-4.56%)
Jun 23, 2010 12.72 12.85 12.52 12.71 4,415,607 -0.05(-0.39%)
Jun 22, 2010 12.64 12.95 12.58 12.76 6,017,852 +0.14(+1.11%)
Jun 21, 2010 13.17 13.21 12.55 12.62 5,822,012 -0.39(-3.00%)
Jun 18, 2010 13.01 13.25 12.97 13.01 5,419,280 -0.24(-1.81%)
Jun 17, 2010 13.45 13.46 13.11 13.25 4,607,371 -0.15(-1.12%)
Jun 16, 2010 13.47 13.56 13.30 13.40 4,255,133 -0.18(-1.33%)
Jun 15, 2010 13.63 13.66 13.32 13.58 5,079,550 +0.00(+0.00%)
Jun 14, 2010 13.35 13.65 13.21 13.58 10,971,285 +0.32(+2.41%)
Jun 11, 2010 13.08 13.30 12.86 13.26 12,119,374 +0.58(+4.57%)
Jun 10, 2010 12.62 12.77 12.42 12.68 4,782,866 +0.47(+3.85%)
Jun 09, 2010 12.17 12.53 12.09 12.21 6,712,111 +0.14(+1.16%)
Jun 08, 2010 11.99 12.14 11.81 12.07 8,092,359 +0.11(+0.92%)
Jun 07, 2010 12.15 12.45 11.92 11.96 4,929,470 -0.18(-1.48%)
Jun 04, 2010 12.14 12.59 12.09 12.14 7,219,700 -0.48(-3.80%)
Jun 03, 2010 12.72 13.12 12.51 12.62 7,559,801 -0.14(-1.10%)
Jun 02, 2010 12.77 12.77 12.46 12.76 3,644 +0.07(+0.55%)
Jun 01, 2010 12.91 12.99 12.61 12.69 300 -0.41(-3.13%)
May 28, 2010 13.10 13.22 12.70 13.10 10,163,890 +0.26(+2.02%)
May 27, 2010 12.81 13.02 12.53 12.84 14,558,209 +0.02(+0.16%)
May 26, 2010 14.15 14.30 12.70 12.82 910 -2.56(-16.64%)
May 25, 2010 14.87 15.40 14.60 15.38 800 +0.15(+0.98%)
May 24, 2010 15.09 15.49 15.05 15.23 5,717,675 +0.13(+0.86%)
May 21, 2010 14.73 15.36 14.55 15.10 5,115,622 +0.18(+1.21%)
May 20, 2010 14.95 15.35 14.90 14.92 2,500 -0.28(-1.84%)
May 19, 2010 15.23 15.65 15.13 15.20 7,116,524 -0.09(-0.59%)
May 18, 2010 15.71 15.90 15.21 15.29 6,484,228 -0.21(-1.35%)
May 17, 2010 15.55 15.64 15.12 15.50 5,449,508 -0.03(-0.19%)
May 14, 2010 15.53 15.75 15.34 15.53 8,095,189 -0.24(-1.52%)
May 13, 2010 16.02 16.25 15.73 15.77 5,564,003 -0.26(-1.62%)
May 12, 2010 16.17 16.20 15.86 16.03 6,392,259 -0.07(-0.43%)
May 11, 2010 16.31 16.34 16.02 16.10 701,967 -0.25(-1.53%)
May 10, 2010 16.16 16.35 16.15 16.35 6,491,812 +0.54(+3.42%)
May 07, 2010 16.13 16.44 15.56 15.81 9,309,366 -0.32(-1.98%)
May 06, 2010 16.05 16.80 15.56 16.13 700 -0.49(-2.94%)
May 05, 2010 16.74 16.85 16.39 16.62 8,139,546 -0.08(-0.49%)
May 04, 2010 16.91 16.91 16.54 16.70 5,507,555 -0.43(-2.51%)
May 03, 2010 16.91 17.18 16.74 17.13 4,548,360 +0.32(+1.90%)
Apr 30, 2010 17.05 17.08 16.56 16.81 8,865,317 -0.17(-1.00%)
Apr 29, 2010 17.25 17.38 16.79 16.98 5,167,006 -0.13(-0.76%)
Apr 28, 2010 17.31 17.51 17.01 17.11 3,352,419 -0.16(-0.93%)
Apr 27, 2010 17.94 17.94 17.22 17.27 5,442,448 -0.74(-4.11%)
Apr 26, 2010 18.05 18.19 17.93 18.01 4,785,246 -0.13(-0.72%)
Apr 23, 2010 18.41 18.43 17.99 18.14 3,367,891 -0.23(-1.25%)
Apr 22, 2010 17.79 18.42 17.65 18.37 5,016,863 +0.38(+2.11%)
Apr 21, 2010 17.70 18.02 17.59 17.99 3,425,722 +0.33(+1.87%)
Apr 20, 2010 17.78 17.98 17.59 17.66 4,119,757 -0.08(-0.45%)
Apr 19, 2010 17.72 18.02 17.42 17.74 4,260,391 -0.09(-0.50%)
Apr 16, 2010 18.06 18.16 17.55 17.83 8,177,533 -0.36(-1.98%)
Apr 15, 2010 18.30 18.30 17.92 18.19 4,273,510 -0.11(-0.60%)
Apr 14, 2010 18.38 18.50 18.09 18.30 4,907,524 -0.05(-0.27%)
Apr 13, 2010 18.03 18.41 17.98 18.35 5,543,722 +0.33(+1.83%)
Apr 12, 2010 17.70 18.04 17.61 18.02 5,736,099 +0.25(+1.41%)
Apr 09, 2010 17.60 17.84 17.19 17.77 7,480,965 +0.32(+1.83%)
Apr 08, 2010 18.08 18.15 17.38 17.45 15,008,584 -1.19(-6.38%)
Apr 07, 2010 18.67 18.83 18.45 18.64 5,396,623 -0.06(-0.32%)
Apr 06, 2010 18.92 19.07 18.64 18.70 5,140,917 -0.31(-1.63%)
Apr 05, 2010 18.49 19.18 18.48 19.01 4,914,972 +0.55(+2.98%)
Apr 01, 2010 18.67 18.46 18.46 18.46 4,065,300 -0.06(-0.32%)
Mar 31, 2010 18.94 18.94 18.50 18.52 3,629,778 -0.30(-1.59%)
Mar 30, 2010 18.91 19.09 18.65 18.82 4,089,757 +0.04(+0.21%)
Mar 29, 2010 19.25 19.38 18.55 18.78 5,661,086 -0.48(-2.49%)
Mar 26, 2010 19.35 19.64 19.24 19.26 3,101,856 -0.08(-0.41%)
Mar 25, 2010 19.11 19.49 19.02 19.34 3,808,206 +0.36(+1.90%)
Mar 24, 2010 19.20 19.27 18.95 18.98 3,355,204 -0.35(-1.81%)
Mar 23, 2010 19.16 19.36 18.92 19.33 2,383,611 +0.14(+0.73%)
Mar 22, 2010 18.72 19.24 18.61 19.19 2,545,904 +0.31(+1.64%)
Mar 19, 2010 19.10 19.24 18.74 18.88 3,052,638 -0.20(-1.05%)
Mar 18, 2010 19.05 19.17 18.88 19.08 1,952,658 +0.08(+0.42%)
Mar 17, 2010 18.94 19.19 18.87 19.00 4,207,990 -0.02(-0.11%)
Mar 16, 2010 18.98 19.12 18.87 19.02 2,752,786 +0.02(+0.11%)
Mar 15, 2010 18.93 19.03 18.73 19.00 3,408,524 +0.26(+1.39%)
Mar 12, 2010 18.95 18.96 18.33 18.74 4,638,624 +0.03(+0.16%)
Mar 11, 2010 18.30 18.73 18.04 18.71 5,874,392 +0.51(+2.80%)
Mar 10, 2010 18.27 18.61 17.95 18.20 17,501,139 +1.05(+6.12%)
Mar 09, 2010 16.91 17.22 16.52 17.15 9,194,265 +0.35(+2.08%)
Mar 08, 2010 16.86 17.01 16.75 16.80 4,753,033 +0.06(+0.36%)
Mar 05, 2010 16.92 16.95 16.29 16.74 7,236,584 +0.01(+0.06%)
Mar 04, 2010 17.48 17.75 16.42 16.73 11,784,658 -0.73(-4.18%)
Mar 03, 2010 17.54 17.70 17.35 17.46 3,459,057 +0.01(+0.06%)
Mar 02, 2010 17.64 17.70 17.37 17.45 3,498,795 -0.10(-0.57%)
Mar 01, 2010 16.89 17.58 16.60 17.55 5,301,710 +0.68(+4.03%)
Feb 26, 2010 17.00 17.07 16.79 16.87 2,658,978 -0.17(-1.00%)
Feb 25, 2010 16.70 17.05 16.55 17.04 3,006,069 +0.14(+0.83%)
Feb 24, 2010 16.46 16.91 16.46 16.90 2,148,733 +0.47(+2.86%)
Feb 23, 2010 16.56 16.71 16.33 16.43 2,403,780 -0.19(-1.14%)
Feb 22, 2010 16.88 17.12 16.58 16.62 2,083,698 -0.23(-1.36%)
Feb 19, 2010 16.64 17.02 16.45 16.85 3,453,110 +0.15(+0.90%)
Feb 18, 2010 16.64 16.83 16.46 16.70 4,672,467 +0.50(+3.09%)
Feb 17, 2010 16.22 16.37 16.16 16.20 2,102,551 +0.00(+0.00%)
Feb 16, 2010 16.04 16.23 15.88 16.20 1,724,658 +0.27(+1.69%)
Feb 12, 2010 15.84 15.93 15.93 15.93 3,029,400 -0.05(-0.31%)
Feb 11, 2010 15.94 16.10 15.85 15.98 2,870,561 -0.04(-0.25%)
Feb 10, 2010 15.98 16.13 15.75 16.02 2,444,954 -0.04(-0.25%)
Feb 09, 2010 15.81 16.11 15.78 16.06 2,673,361 +0.32(+2.03%)
Feb 08, 2010 15.78 15.99 15.60 15.74 2,399,665 +0.01(+0.06%)
Feb 05, 2010 15.83 15.99 15.50 15.73 4,256,783 -0.08(-0.51%)
Feb 04, 2010 16.58 16.58 15.74 15.81 5,701,502 -0.62(-3.77%)
Feb 03, 2010 16.61 16.88 16.29 16.43 4,362,104 -0.27(-1.62%)
Feb 02, 2010 16.16 16.79 16.13 16.70 5,103,048 +0.66(+4.11%)
Feb 01, 2010 15.98 16.23 15.82 16.04 3,418,112 +0.15(+0.94%)
Jan 29, 2010 16.03 16.24 15.85 15.89 2,876,653 -0.08(-0.50%)
Jan 28, 2010 16.09 16.13 15.90 15.97 3,670,635 -0.09(-0.56%)
Jan 27, 2010 16.01 16.19 15.88 16.06 3,042,778 +0.04(+0.25%)
Jan 26, 2010 16.10 16.37 16.00 16.02 4,154,647 -0.23(-1.42%)
Jan 25, 2010 16.28 16.41 16.10 16.25 2,229,841 +0.13(+0.81%)
Jan 22, 2010 16.53 16.71 16.09 16.12 4,212,179 -0.39(-2.36%)
Jan 21, 2010 16.84 16.99 16.37 16.51 3,700,208 -0.25(-1.49%)
Jan 20, 2010 16.96 17.04 16.65 16.76 2,515,739 -0.35(-2.05%)
Jan 19, 2010 17.07 17.25 16.95 17.11 3,878,188 -0.06(-0.35%)
Jan 15, 2010 17.26 17.17 17.17 17.17 4,253,000 -0.24(-1.38%)
Jan 14, 2010 17.14 17.43 16.95 17.41 6,736,280 +0.42(+2.47%)
Jan 13, 2010 16.89 17.06 16.74 16.99 3,319,445 +0.21(+1.25%)
Jan 12, 2010 16.89 17.05 16.64 16.78 5,908,122 -0.10(-0.59%)
Jan 11, 2010 17.40 17.54 16.64 16.88 5,499,449 -0.48(-2.76%)
Jan 08, 2010 16.99 17.37 16.87 17.36 4,993,917 +0.34(+2.00%)
Jan 07, 2010 17.03 17.39 16.78 17.02 9,568,615 -0.54(-3.08%)
Jan 06, 2010 17.63 17.76 17.33 17.56 4,210,419 -0.03(-0.17%)
Jan 05, 2010 17.03 17.65 17.01 17.59 6,870,794 +0.54(+3.17%)
Jan 04, 2010 16.79 17.33 16.79 17.05 6,420,365 +0.07(+0.41%)
Dec 31, 2009 16.96 16.98 16.98 16.98 2,478,300 +0.07(+0.41%)
Dec 30, 2009 16.89 17.09 16.73 16.91 2,310,045 -0.11(-0.65%)
Dec 29, 2009 16.85 17.08 16.83 17.02 2,155,952 +0.22(+1.31%)
Dec 28, 2009 16.34 16.84 16.34 16.80 2,436,438 +0.48(+2.94%)
Dec 24, 2009 16.49 16.51 16.24 16.32 730,749 -0.07(-0.43%)
Dec 23, 2009 16.55 16.63 16.26 16.39 2,391,445 -0.12(-0.73%)
Dec 22, 2009 16.66 16.75 16.39 16.51 1,983,785 -0.13(-0.78%)
Dec 21, 2009 16.32 16.70 16.22 16.64 2,676,049 +0.37(+2.27%)
Dec 18, 2009 16.45 16.56 15.94 16.27 3,476,175 -0.15(-0.91%)
Dec 17, 2009 16.38 16.57 16.33 16.42 2,747,808 -0.14(-0.85%)
Dec 16, 2009 16.43 16.74 16.33 16.56 5,221,834 +0.17(+1.04%)
Dec 15, 2009 16.42 16.43 16.06 16.39 3,141,576 -0.08(-0.49%)
Dec 14, 2009 16.30 16.50 16.29 16.47 2,659,372 +0.25(+1.54%)
Dec 11, 2009 16.06 16.33 15.99 16.22 4,214,950 +0.43(+2.72%)
Dec 10, 2009 15.57 16.03 15.57 15.79 3,379,959 +0.21(+1.35%)
Dec 09, 2009 15.78 15.78 15.32 15.58 3,211,240 -0.24(-1.52%)
Dec 08, 2009 15.71 15.96 15.52 15.82 3,344,150 -0.04(-0.25%)
Dec 07, 2009 15.97 16.10 15.77 15.86 3,843,841 -0.04(-0.25%)
Dec 04, 2009 15.97 16.28 15.76 15.90 6,287,125 +0.34(+2.19%)
Dec 03, 2009 15.50 16.05 15.37 15.56 8,118,017 +0.31(+2.03%)
Dec 02, 2009 15.35 15.59 15.16 15.25 4,556,878 -0.02(-0.13%)
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.