American Eagle Outfitters (NY: AEO )

25.70 USD -0.10 (-0.39%)
Streaming Delayed Price Updated: 1:52 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.55 14.75 14.42 14.70 3,109,800 +0.10(+0.68%)
Dec 30, 2019 14.54 14.76 14.22 14.60 3,509,361 +0.12(+0.83%)
Dec 27, 2019 14.69 14.76 14.35 14.48 2,675,300 -0.14(-0.96%)
Dec 26, 2019 14.42 14.63 14.34 14.62 2,427,018 +0.27(+1.88%)
Dec 24, 2019 14.28 14.57 14.28 14.35 2,390,900 +0.14(+0.99%)
Dec 23, 2019 14.61 14.61 14.16 14.21 4,667,590 -0.40(-2.74%)
Dec 20, 2019 14.80 14.90 14.57 14.61 5,416,300 -0.19(-1.28%)
Dec 19, 2019 14.80 14.88 14.64 14.80 3,145,175 +0.02(+0.14%)
Dec 18, 2019 14.75 14.97 14.71 14.78 3,952,262 +0.14(+0.96%)
Dec 17, 2019 14.64 14.70 14.29 14.64 3,874,263 +0.01(+0.07%)
Dec 16, 2019 14.68 14.87 14.53 14.63 4,419,751 +0.17(+1.18%)
Dec 13, 2019 14.87 14.88 14.24 14.46 9,990,900 -0.38(-2.56%)
Dec 12, 2019 14.00 14.96 13.91 14.84 10,294,908 +0.71(+5.02%)
Dec 11, 2019 13.79 14.45 13.78 14.13 16,736,764 -0.99(-6.55%)
Dec 10, 2019 15.25 15.37 15.07 15.12 8,731,376 -0.22(-1.43%)
Dec 09, 2019 15.15 15.53 15.07 15.34 3,592,052 +0.14(+0.92%)
Dec 06, 2019 15.31 15.45 15.15 15.20 3,759,700 +0.11(+0.73%)
Dec 05, 2019 15.17 15.36 15.03 15.09 5,131,566 +0.02(+0.13%)
Dec 04, 2019 15.00 15.21 14.86 15.07 4,018,448 +0.18(+1.21%)
Dec 03, 2019 14.79 14.89 14.65 14.89 5,594,733 -0.12(-0.80%)
Dec 02, 2019 14.99 15.06 14.63 15.01 4,258,016 +0.04(+0.27%)
Nov 29, 2019 14.97 15.16 14.83 14.97 1,957,900 -0.03(-0.20%)
Nov 27, 2019 14.91 15.02 14.79 15.00 3,522,500 +0.18(+1.21%)
Nov 26, 2019 14.77 14.88 14.47 14.82 3,846,985 -0.02(-0.13%)
Nov 25, 2019 14.38 14.89 14.02 14.84 5,992,861 +0.20(+1.37%)
Nov 22, 2019 14.51 14.77 14.41 14.64 4,429,400 +0.28(+1.95%)
Nov 21, 2019 14.50 14.60 14.09 14.36 6,404,227 -0.09(-0.62%)
Nov 20, 2019 14.90 14.95 14.42 14.45 6,548,268 -0.79(-5.18%)
Nov 19, 2019 15.45 15.62 15.20 15.24 6,016,754 -0.52(-3.30%)
Nov 18, 2019 16.49 16.57 15.69 15.76 4,188,095 -0.80(-4.83%)
Nov 15, 2019 16.33 16.71 16.26 16.56 2,790,800 +0.40(+2.48%)
Nov 14, 2019 16.07 16.35 16.03 16.16 2,299,686 +0.16(+1.00%)
Nov 13, 2019 15.85 16.12 15.82 16.00 3,283,856 +0.00(+0.00%)
Nov 12, 2019 16.19 16.32 15.95 16.00 3,657,220 -0.14(-0.87%)
Nov 11, 2019 16.22 16.27 16.00 16.14 1,823,140 -0.15(-0.92%)
Nov 08, 2019 16.47 16.56 15.99 16.29 3,698,500 -0.31(-1.87%)
Nov 07, 2019 16.62 16.77 16.52 16.60 2,427,203 +0.23(+1.41%)
Nov 06, 2019 16.53 16.62 16.17 16.37 2,336,860 -0.17(-1.03%)
Nov 05, 2019 16.46 16.82 16.29 16.54 3,528,911 +0.33(+2.04%)
Nov 04, 2019 15.90 16.25 15.77 16.21 3,226,267 +0.51(+3.25%)
Nov 01, 2019 15.57 15.88 15.43 15.70 3,638,800 +0.32(+2.08%)
Oct 31, 2019 15.69 15.78 15.14 15.38 4,726,314 -0.41(-2.60%)
Oct 30, 2019 16.16 16.37 15.59 15.79 3,803,331 -0.39(-2.41%)
Oct 29, 2019 16.12 16.32 15.95 16.18 4,214,026 -0.07(-0.43%)
Oct 28, 2019 16.19 16.36 16.05 16.25 5,532,404 -0.41(-2.46%)
Oct 25, 2019 16.20 16.83 16.17 16.66 4,202,600 +0.29(+1.77%)
Oct 24, 2019 16.38 16.40 16.06 16.37 3,223,661 +0.02(+0.12%)
Oct 23, 2019 16.54 16.54 16.10 16.35 3,721,494 -0.12(-0.73%)
Oct 22, 2019 15.82 16.47 15.72 16.47 5,583,872 +0.69(+4.37%)
Oct 21, 2019 15.27 15.90 15.27 15.78 5,479,784 +0.66(+4.37%)
Oct 18, 2019 15.13 15.43 15.06 15.12 2,982,000 -0.35(-2.26%)
Oct 17, 2019 15.10 15.50 15.02 15.47 2,819,544 +0.46(+3.06%)
Oct 16, 2019 14.93 15.27 14.90 15.01 2,526,629 +0.05(+0.33%)
Oct 15, 2019 14.72 15.28 14.56 14.96 3,364,561 +0.30(+2.05%)
Oct 14, 2019 14.94 15.01 14.50 14.66 3,713,261 -0.38(-2.53%)
Oct 11, 2019 14.71 15.34 14.71 15.04 5,340,400 +0.60(+4.16%)
Oct 10, 2019 14.40 14.85 14.37 14.44 3,736,245 -0.04(-0.28%)
Oct 09, 2019 14.52 14.62 14.18 14.48 3,626,272 +0.08(+0.56%)
Oct 08, 2019 14.35 14.52 14.06 14.40 4,824,618 -0.20(-1.37%)
Oct 07, 2019 14.82 14.89 14.51 14.60 6,283,496 -0.28(-1.88%)
Oct 04, 2019 15.38 15.50 14.86 14.88 3,231,300 -0.49(-3.19%)
Oct 03, 2019 15.24 15.39 14.86 15.37 3,786,382 +0.05(+0.33%)
Oct 02, 2019 15.52 15.61 15.24 15.32 3,610,010 -0.31(-1.98%)
Oct 01, 2019 16.34 16.47 15.60 15.63 4,254,491 -0.59(-3.64%)
Sep 30, 2019 16.02 16.43 16.02 16.22 3,722,785 +0.24(+1.50%)
Sep 27, 2019 16.21 16.29 15.93 15.98 3,276,000 -0.12(-0.75%)
Sep 26, 2019 16.35 16.35 15.92 16.10 1,977,621 -0.26(-1.59%)
Sep 25, 2019 16.25 16.51 16.01 16.36 2,615,909 +0.21(+1.30%)
Sep 24, 2019 16.33 16.63 15.97 16.15 3,429,340 -0.05(-0.31%)
Sep 23, 2019 16.20 16.45 16.09 16.20 2,618,243 -0.04(-0.25%)
Sep 20, 2019 16.62 16.93 16.20 16.24 5,716,400 -0.38(-2.29%)
Sep 19, 2019 16.71 16.78 16.46 16.62 2,999,096 -0.07(-0.42%)
Sep 18, 2019 17.13 17.27 16.45 16.69 4,190,932 +0.14(+0.85%)
Sep 17, 2019 16.94 16.98 16.47 16.55 3,001,576 -0.45(-2.65%)
Sep 16, 2019 17.70 17.74 16.90 17.00 3,474,274 -0.91(-5.08%)
Sep 13, 2019 17.77 18.01 17.42 17.91 3,008,100 +0.31(+1.76%)
Sep 12, 2019 17.37 17.88 17.13 17.60 4,393,698 +0.09(+0.51%)
Sep 11, 2019 17.37 17.62 16.78 17.51 4,079,813 +0.19(+1.10%)
Sep 10, 2019 16.86 17.34 16.73 17.32 5,840,899 +0.40(+2.36%)
Sep 09, 2019 16.04 17.04 16.01 16.92 7,166,196 +0.92(+5.75%)
Sep 06, 2019 16.35 17.15 15.99 16.00 11,369,301 -0.28(-1.72%)
Sep 05, 2019 14.56 16.39 14.56 16.28 10,545,673 +1.90(+13.21%)
Sep 04, 2019 14.20 14.65 13.66 14.38 26,494,597 -1.89(-11.62%)
Sep 03, 2019 16.60 16.69 16.05 16.27 6,782,473 -0.55(-3.27%)
Aug 30, 2019 17.08 17.23 16.74 16.82 2,965,500 -0.13(-0.77%)
Aug 29, 2019 16.76 17.27 16.72 16.95 4,198,868 +0.03(+0.18%)
Aug 28, 2019 16.16 17.04 16.00 16.92 3,926,318 +0.73(+4.51%)
Aug 27, 2019 16.38 16.45 16.13 16.19 2,978,746 -0.04(-0.25%)
Aug 26, 2019 16.30 16.35 15.89 16.23 3,482,723 +0.14(+0.87%)
Aug 23, 2019 16.51 16.75 16.03 16.09 3,696,800 -0.80(-4.74%)
Aug 22, 2019 16.27 16.92 16.27 16.89 4,587,544 +0.70(+4.32%)
Aug 21, 2019 16.05 16.36 15.89 16.19 3,734,966 +0.35(+2.21%)
Aug 20, 2019 15.76 15.98 15.50 15.84 3,407,640 -0.06(-0.38%)
Aug 19, 2019 15.85 16.12 15.62 15.90 4,551,124 +0.50(+3.25%)
Aug 16, 2019 14.97 15.59 14.93 15.40 4,353,500 +0.61(+4.12%)
Aug 15, 2019 15.09 15.24 14.53 14.79 4,546,132 -0.26(-1.73%)
Aug 14, 2019 15.71 15.80 15.02 15.05 5,551,757 -1.33(-8.12%)
Aug 13, 2019 15.49 16.86 15.34 16.38 6,116,054 +0.84(+5.41%)
Aug 12, 2019 15.95 15.99 15.39 15.54 3,175,757 -0.53(-3.30%)
Aug 09, 2019 16.65 16.73 15.99 16.07 3,120,100 -0.68(-4.06%)
Aug 08, 2019 16.63 16.94 16.43 16.75 3,882,524 +0.25(+1.52%)
Aug 07, 2019 16.05 16.56 16.02 16.50 2,978,925 +0.20(+1.23%)
Aug 06, 2019 15.98 16.50 15.93 16.30 3,995,299 +0.45(+2.84%)
Aug 05, 2019 15.99 16.07 15.49 15.85 3,980,991 -0.51(-3.12%)
Aug 02, 2019 16.27 16.58 16.13 16.36 4,334,500 +0.06(+0.37%)
Aug 01, 2019 17.69 18.07 16.00 16.30 6,521,619 -1.39(-7.86%)
Jul 31, 2019 17.80 17.95 17.56 17.69 2,822,756 -0.02(-0.11%)
Jul 30, 2019 17.59 17.80 17.37 17.71 2,990,244 -0.03(-0.17%)
Jul 29, 2019 17.56 17.81 17.30 17.74 2,896,620 +0.21(+1.20%)
Jul 26, 2019 17.40 17.67 17.14 17.53 2,245,600 +0.16(+0.92%)
Jul 25, 2019 17.91 18.01 17.24 17.37 5,081,823 -0.55(-3.07%)
Jul 24, 2019 17.58 18.00 17.41 17.92 3,996,504 +0.33(+1.88%)
Jul 23, 2019 17.85 17.90 17.33 17.59 3,581,246 -0.05(-0.28%)
Jul 22, 2019 18.27 18.29 17.18 17.64 5,518,649 -0.58(-3.18%)
Jul 19, 2019 17.93 18.42 17.92 18.22 4,337,300 +0.32(+1.79%)
Jul 18, 2019 18.00 18.19 17.88 17.90 3,786,666 -0.20(-1.10%)
Jul 17, 2019 18.26 18.34 17.63 18.10 4,806,772 -0.21(-1.15%)
Jul 16, 2019 17.35 18.33 17.31 18.31 7,995,737 +0.90(+5.17%)
Jul 15, 2019 16.93 17.54 16.90 17.41 5,611,244 +0.62(+3.69%)
Jul 12, 2019 16.65 17.01 16.41 16.79 3,475,000 +0.16(+0.96%)
Jul 11, 2019 17.06 17.20 16.51 16.63 3,633,736 -0.07(-0.42%)
Jul 10, 2019 16.96 17.06 16.61 16.70 3,633,591 -0.15(-0.89%)
Jul 09, 2019 17.03 17.25 16.73 16.85 4,818,993 -0.27(-1.58%)
Jul 08, 2019 17.13 17.55 16.93 17.12 4,076,710 -0.02(-0.12%)
Jul 05, 2019 16.74 17.27 16.69 17.14 2,926,500 +0.32(+1.90%)
Jul 03, 2019 16.58 16.86 16.50 16.82 2,192,600 +0.31(+1.88%)
Jul 02, 2019 17.02 17.13 16.45 16.51 3,132,941 -0.51(-3.00%)
Jul 01, 2019 17.24 17.72 16.87 17.02 4,020,712 +0.12(+0.71%)
Jun 28, 2019 17.06 17.26 16.86 16.90 4,465,800 -0.10(-0.59%)
Jun 27, 2019 17.07 17.11 16.58 17.00 5,288,372 +0.02(+0.12%)
Jun 26, 2019 17.22 17.36 16.93 16.98 4,389,392 -0.19(-1.11%)
Jun 25, 2019 17.79 17.79 17.11 17.17 3,790,919 -0.53(-2.99%)
Jun 24, 2019 18.07 18.21 17.59 17.70 3,628,305 -0.40(-2.21%)
Jun 21, 2019 18.00 18.41 17.73 18.10 4,666,700 +0.05(+0.28%)
Jun 20, 2019 17.99 18.10 17.67 18.05 4,471,161 +0.23(+1.29%)
Jun 19, 2019 17.76 17.96 17.39 17.82 4,371,613 +0.15(+0.85%)
Jun 18, 2019 17.99 18.35 17.61 17.67 5,418,971 -0.29(-1.61%)
Jun 17, 2019 17.63 18.16 17.58 17.96 5,333,399 +0.39(+2.22%)
Jun 14, 2019 17.05 17.72 17.05 17.57 6,416,400 +0.50(+2.93%)
Jun 13, 2019 16.65 17.20 16.31 17.07 9,164,534 +0.47(+2.83%)
Jun 12, 2019 16.85 17.03 16.59 16.60 3,556,777 -0.27(-1.60%)
Jun 11, 2019 16.86 17.30 16.77 16.87 5,264,035 +0.11(+0.66%)
Jun 10, 2019 17.67 17.84 16.73 16.76 5,965,676 -0.74(-4.23%)
Jun 07, 2019 17.57 17.67 17.32 17.50 6,158,200 -0.08(-0.46%)
Jun 06, 2019 18.38 18.39 17.17 17.58 8,696,579 -0.96(-5.18%)
Jun 05, 2019 19.71 19.90 18.44 18.54 9,009,709 +0.02(+0.11%)
Jun 04, 2019 18.27 18.76 18.26 18.52 7,012,638 +0.60(+3.35%)
Jun 03, 2019 17.38 18.07 17.38 17.92 6,030,154 +0.52(+2.99%)
May 31, 2019 17.21 17.58 17.09 17.40 4,738,100 -0.32(-1.81%)
May 30, 2019 17.77 18.08 17.53 17.72 4,392,582 +0.02(+0.11%)
May 29, 2019 17.89 18.32 17.48 17.70 8,929,329 -1.19(-6.30%)
May 28, 2019 18.70 19.34 18.70 18.89 4,689,327 +0.19(+1.02%)
May 24, 2019 18.54 18.76 18.39 18.70 2,607,000 +0.24(+1.30%)
May 23, 2019 18.40 18.93 18.26 18.46 4,791,215 -0.26(-1.39%)
May 22, 2019 19.81 19.81 18.61 18.72 6,471,628 -1.27(-6.35%)
May 21, 2019 19.94 20.11 19.66 19.99 2,202,658 +0.03(+0.15%)
May 20, 2019 19.87 20.05 19.74 19.96 2,871,079 -0.04(-0.20%)
May 17, 2019 19.93 20.42 19.77 20.00 3,339,600 -0.05(-0.25%)
May 16, 2019 20.07 20.49 19.94 20.05 3,389,851 +0.07(+0.35%)
May 15, 2019 20.29 20.31 19.83 19.98 4,199,673 -0.55(-2.68%)
May 14, 2019 20.45 20.70 20.15 20.53 3,716,984 +0.09(+0.44%)
May 13, 2019 21.36 21.36 20.18 20.44 4,156,284 -1.35(-6.20%)
May 10, 2019 22.38 22.38 21.14 21.79 4,956,100 -0.66(-2.94%)
May 09, 2019 22.15 22.63 22.10 22.45 4,551,213 -0.47(-2.05%)
May 08, 2019 22.75 23.11 22.60 22.92 3,043,693 +0.21(+0.92%)
May 07, 2019 23.44 23.61 22.46 22.71 4,479,979 -0.81(-3.44%)
May 06, 2019 23.76 23.95 23.30 23.52 3,505,231 -0.60(-2.49%)
May 03, 2019 24.26 24.30 23.76 24.12 2,279,700 +0.08(+0.33%)
May 02, 2019 23.91 24.11 23.58 24.04 2,794,712 +0.22(+0.92%)
May 01, 2019 23.81 24.11 23.70 23.82 2,672,131 +0.04(+0.17%)
Apr 30, 2019 23.97 24.06 23.51 23.78 3,418,290 -0.19(-0.79%)
Apr 29, 2019 23.38 24.03 23.38 23.97 3,245,602 +0.71(+3.05%)
Apr 26, 2019 22.98 23.36 22.76 23.26 2,400,700 +0.17(+0.74%)
Apr 25, 2019 23.38 23.61 23.08 23.09 2,903,317 -0.28(-1.20%)
Apr 24, 2019 22.70 23.49 22.64 23.37 3,238,417 +0.83(+3.68%)
Apr 23, 2019 22.37 22.57 22.04 22.54 5,455,209 +0.33(+1.49%)
Apr 22, 2019 22.42 22.60 22.04 22.21 3,356,385 -0.25(-1.11%)
Apr 18, 2019 22.73 23.09 22.45 22.46 4,089,800 -0.33(-1.45%)
Apr 17, 2019 22.16 22.85 22.15 22.79 4,337,936 +0.77(+3.50%)
Apr 16, 2019 21.96 22.25 21.78 22.02 4,149,249 +0.24(+1.10%)
Apr 15, 2019 21.27 21.93 21.23 21.78 3,587,458 +0.52(+2.45%)
Apr 12, 2019 21.61 21.79 21.12 21.26 2,930,700 -0.33(-1.53%)
Apr 11, 2019 21.92 22.08 21.50 21.59 3,624,767 -0.47(-2.13%)
Apr 10, 2019 21.65 22.13 21.65 22.06 3,475,069 +0.39(+1.80%)
Apr 09, 2019 22.12 22.23 21.63 21.67 3,487,144 -0.57(-2.56%)
Apr 08, 2019 22.71 22.78 22.06 22.24 4,456,654 -0.58(-2.54%)
Apr 05, 2019 22.80 23.29 22.71 22.82 4,005,600 +0.05(+0.22%)
Apr 04, 2019 21.88 22.80 21.71 22.77 3,627,882 +0.93(+4.26%)
Apr 03, 2019 21.93 22.13 21.77 21.84 2,783,998 +0.12(+0.55%)
Apr 02, 2019 22.10 22.10 21.40 21.72 4,565,354 -0.39(-1.76%)
Apr 01, 2019 22.38 22.39 21.60 22.11 3,223,010 -0.06(-0.27%)
Mar 29, 2019 22.03 22.29 21.83 22.17 3,614,400 +0.26(+1.19%)
Mar 28, 2019 22.34 22.48 21.68 21.91 4,513,307 -0.18(-0.81%)
Mar 27, 2019 21.50 22.20 21.48 22.09 5,097,511 +0.68(+3.18%)
Mar 26, 2019 21.01 21.70 20.97 21.41 4,764,751 +0.46(+2.20%)
Mar 25, 2019 19.88 21.11 19.81 20.95 5,087,913 +0.95(+4.75%)
Mar 22, 2019 20.24 20.40 19.83 20.00 3,417,900 -0.33(-1.62%)
Mar 21, 2019 20.31 20.65 20.23 20.33 2,944,729 -0.11(-0.54%)
Mar 20, 2019 20.68 20.95 20.32 20.44 3,706,989 -0.28(-1.35%)
Mar 19, 2019 20.80 20.90 20.61 20.72 3,533,259 -0.03(-0.14%)
Mar 18, 2019 20.83 20.94 20.53 20.75 5,500,155 -0.03(-0.14%)
Mar 15, 2019 21.15 21.15 20.53 20.78 4,687,100 -0.22(-1.05%)
Mar 14, 2019 21.04 21.15 20.70 21.00 5,617,757 -0.15(-0.71%)
Mar 13, 2019 21.38 21.61 21.14 21.15 5,859,781 -0.21(-0.98%)
Mar 12, 2019 20.96 21.38 20.72 21.36 5,469,162 +0.30(+1.42%)
Mar 11, 2019 20.11 21.08 20.07 21.06 5,468,358 +0.88(+4.36%)
Mar 08, 2019 21.09 21.09 19.71 20.18 6,975,300 -1.06(-4.99%)
Mar 07, 2019 20.65 21.50 20.41 21.24 7,580,724 -0.08(-0.38%)
Mar 06, 2019 20.85 21.58 20.60 21.32 10,042,162 +0.89(+4.36%)
Mar 05, 2019 20.60 20.60 20.35 20.43 3,539,140 +0.07(+0.34%)
Mar 04, 2019 20.67 20.83 20.32 20.36 3,226,355 -0.30(-1.45%)
Mar 01, 2019 21.01 21.42 20.65 20.66 4,736,500 +0.26(+1.27%)
Feb 28, 2019 20.17 20.52 19.90 20.40 4,115,205 +0.20(+0.99%)
Feb 27, 2019 19.72 20.27 19.68 20.20 3,898,525 +0.48(+2.43%)
Feb 26, 2019 19.88 20.26 19.65 19.72 2,963,316 -0.17(-0.85%)
Feb 25, 2019 20.08 20.32 19.86 19.89 2,861,274 -0.07(-0.35%)
Feb 22, 2019 19.76 20.02 19.59 19.96 2,338,000 +0.30(+1.53%)
Feb 21, 2019 19.97 20.10 19.59 19.66 2,146,543 -0.26(-1.31%)
Feb 20, 2019 19.85 20.10 19.79 19.92 2,753,738 +0.07(+0.35%)
Feb 19, 2019 20.02 20.22 19.68 19.85 3,701,975 -0.22(-1.10%)
Feb 15, 2019 20.18 20.43 20.03 20.07 3,269,200 -0.03(-0.15%)
Feb 14, 2019 20.38 20.44 20.06 20.10 3,185,995 -0.46(-2.24%)
Feb 13, 2019 20.84 21.00 20.09 20.56 3,920,898 -0.30(-1.44%)
Feb 12, 2019 21.38 21.59 20.81 20.86 3,407,568 -0.53(-2.48%)
Feb 11, 2019 21.32 21.54 21.13 21.39 2,471,351 +0.11(+0.52%)
Feb 08, 2019 21.44 21.65 21.23 21.28 1,547,500 -0.22(-1.02%)
Feb 07, 2019 21.52 21.59 21.25 21.50 2,225,716 -0.14(-0.65%)
Feb 06, 2019 21.63 21.70 21.33 21.64 2,081,970 -0.01(-0.05%)
Feb 05, 2019 21.46 21.82 21.26 21.65 2,955,116 +0.35(+1.64%)
Feb 04, 2019 20.95 21.36 20.75 21.30 2,285,450 +0.37(+1.77%)
Feb 01, 2019 21.12 21.18 20.72 20.93 3,559,400 -0.19(-0.90%)
Jan 31, 2019 21.21 21.35 20.97 21.12 2,981,670 -0.09(-0.42%)
Jan 30, 2019 21.09 21.30 20.94 21.21 2,022,682 +0.22(+1.05%)
Jan 29, 2019 21.06 21.15 20.57 20.99 2,231,950 -0.08(-0.38%)
Jan 28, 2019 20.92 21.23 20.82 21.07 2,886,605 -0.03(-0.14%)
Jan 25, 2019 20.52 21.15 20.30 21.10 3,661,400 +0.88(+4.35%)
Jan 24, 2019 20.24 20.33 20.00 20.22 2,338,679 +0.01(+0.05%)
Jan 23, 2019 20.41 20.50 19.89 20.21 3,076,158 -0.12(-0.59%)
Jan 22, 2019 20.48 20.67 20.14 20.33 3,326,849 -0.33(-1.60%)
Jan 18, 2019 20.16 20.88 19.96 20.66 4,537,100 +0.61(+3.04%)
Jan 17, 2019 19.91 20.26 19.72 20.05 2,347,632 +0.15(+0.75%)
Jan 16, 2019 19.99 20.11 19.57 19.90 3,816,026 +0.16(+0.81%)
Jan 15, 2019 19.77 19.88 19.31 19.74 3,122,417 -0.09(-0.45%)
Jan 14, 2019 19.56 20.69 19.35 19.83 7,507,848 +0.13(+0.66%)
Jan 11, 2019 19.07 19.92 19.04 19.70 4,120,900 +0.53(+2.76%)
Jan 10, 2019 18.83 19.44 18.51 19.17 6,830,776 -0.61(-3.08%)
Jan 09, 2019 19.91 20.22 19.68 19.78 6,170,627 +0.03(+0.15%)
Jan 08, 2019 19.85 19.97 18.98 19.75 3,573,066 -0.06(-0.30%)
Jan 07, 2019 19.35 20.11 19.09 19.81 4,413,174 +0.64(+3.34%)
Jan 04, 2019 19.35 19.51 19.01 19.17 4,577,100 +0.07(+0.37%)
Jan 03, 2019 19.23 19.38 18.70 19.10 4,180,999 -0.35(-1.80%)
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.