American Eagle Outfitters (NY: AEO )

34.99 USD +2.01 (+6.09%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.50 11.59 11.32 11.56 3,243,504 +0.07(+0.61%)
Apr 29, 2014 11.38 11.60 11.36 11.49 4,177,961 +0.06(+0.52%)
Apr 28, 2014 11.27 11.54 11.21 11.43 4,970,015 +0.18(+1.60%)
Apr 25, 2014 11.31 11.34 11.16 11.25 3,822,428 -0.07(-0.62%)
Apr 24, 2014 11.12 11.37 11.11 11.32 4,652,860 +0.22(+1.98%)
Apr 23, 2014 11.11 11.24 11.02 11.10 3,398,953 +0.00(+0.00%)
Apr 22, 2014 11.01 11.20 10.96 11.10 3,228,618 +0.12(+1.09%)
Apr 21, 2014 11.02 11.15 10.88 10.98 3,147,240 -0.01(-0.09%)
Apr 17, 2014 11.28 10.99 10.99 10.99 4,296,600 -0.26(-2.31%)
Apr 16, 2014 11.35 11.53 11.04 11.25 4,371,116 -0.04(-0.35%)
Apr 15, 2014 11.00 11.33 10.95 11.29 5,526,789 +0.34(+3.11%)
Apr 14, 2014 11.10 11.18 10.83 10.95 4,310,526 -0.05(-0.45%)
Apr 11, 2014 11.26 11.30 10.85 11.00 6,540,091 -0.38(-3.34%)
Apr 10, 2014 11.76 11.80 11.27 11.38 5,402,212 -0.39(-3.31%)
Apr 09, 2014 11.72 11.81 11.56 11.77 6,958,381 +0.04(+0.34%)
Apr 08, 2014 11.50 11.84 11.48 11.73 7,823,346 +0.05(+0.43%)
Apr 07, 2014 12.31 12.42 11.60 11.68 12,817,656 -1.00(-7.89%)
Apr 04, 2014 12.84 12.99 12.68 12.68 4,882,744 -0.13(-1.01%)
Apr 03, 2014 12.80 12.95 12.60 12.81 4,891,498 +0.09(+0.71%)
Apr 02, 2014 12.32 12.80 12.20 12.72 5,354,522 +0.39(+3.16%)
Apr 01, 2014 12.25 12.36 12.18 12.33 3,581,840 +0.09(+0.74%)
Mar 31, 2014 12.28 12.33 12.12 12.24 2,950,111 -0.08(-0.65%)
Mar 28, 2014 12.12 12.44 12.14 12.32 3,250,863 +0.20(+1.65%)
Mar 27, 2014 12.34 12.38 12.11 12.12 5,868,591 -0.24(-1.94%)
Mar 26, 2014 12.74 12.86 12.35 12.36 5,611,633 -0.31(-2.45%)
Mar 25, 2014 12.89 12.92 12.52 12.67 4,189,985 -0.13(-1.02%)
Mar 24, 2014 13.02 13.08 12.77 12.80 5,240,649 -0.14(-1.08%)
Mar 21, 2014 12.86 13.09 12.84 12.94 7,873,083 +0.15(+1.17%)
Mar 20, 2014 12.89 12.93 12.74 12.79 3,458,046 -0.15(-1.16%)
Mar 19, 2014 12.81 13.08 12.76 12.94 5,385,185 +0.12(+0.94%)
Mar 18, 2014 12.87 12.96 12.77 12.82 3,126,013 +0.04(+0.31%)
Mar 17, 2014 12.81 12.91 12.65 12.78 5,464,758 +0.00(+0.00%)
Mar 14, 2014 12.77 13.09 12.71 12.78 5,502,473 -0.12(-0.93%)
Mar 13, 2014 12.77 12.99 12.66 12.90 8,235,000 +0.15(+1.18%)
Mar 12, 2014 12.71 12.89 12.56 12.75 12,878,631 -0.35(-2.67%)
Mar 11, 2014 13.48 13.67 13.01 13.10 21,486,743 -1.11(-7.81%)
Mar 10, 2014 14.40 14.41 13.90 14.21 8,382,954 -0.17(-1.18%)
Mar 07, 2014 14.32 14.48 14.23 14.38 3,231,972 +0.10(+0.70%)
Mar 06, 2014 14.41 14.42 14.21 14.28 2,398,085 -0.22(-1.52%)
Mar 05, 2014 14.45 14.55 14.34 14.50 1,703,282 +0.05(+0.35%)
Mar 04, 2014 14.37 14.53 14.37 14.45 5,599,502 +0.26(+1.83%)
Mar 03, 2014 14.41 14.49 14.06 14.19 5,539,493 -0.34(-2.34%)
Feb 28, 2014 14.85 14.87 14.33 14.53 4,480,918 -0.32(-2.15%)
Feb 27, 2014 14.70 15.15 14.64 14.85 5,348,390 +0.04(+0.27%)
Feb 26, 2014 14.26 14.81 14.24 14.81 5,818,195 +0.66(+4.66%)
Feb 25, 2014 13.81 14.32 13.70 14.15 3,357,668 +0.36(+2.61%)
Feb 24, 2014 13.92 13.96 13.74 13.79 4,502,718 -0.14(-1.01%)
Feb 21, 2014 13.85 14.10 13.80 13.93 3,597,792 +0.10(+0.72%)
Feb 20, 2014 13.99 14.04 13.72 13.83 2,488,132 -0.12(-0.86%)
Feb 19, 2014 13.88 14.25 13.80 13.95 4,111,047 +0.24(+1.75%)
Feb 18, 2014 13.78 13.86 13.52 13.71 2,316,909 -0.04(-0.29%)
Feb 14, 2014 13.53 13.75 13.75 13.75 2,765,800 +0.15(+1.10%)
Feb 13, 2014 13.40 13.68 13.29 13.60 2,551,136 +0.10(+0.74%)
Feb 12, 2014 13.70 13.89 13.49 13.50 4,180,323 -0.21(-1.53%)
Feb 11, 2014 13.73 13.77 13.57 13.71 3,728,744 +0.03(+0.22%)
Feb 10, 2014 13.84 13.85 13.59 13.68 2,967,406 -0.17(-1.23%)
Feb 07, 2014 13.69 14.06 13.61 13.85 4,239,809 +0.19(+1.39%)
Feb 06, 2014 13.29 13.66 13.29 13.66 3,986,420 +0.42(+3.17%)
Feb 05, 2014 13.04 13.37 13.00 13.24 4,591,268 +0.21(+1.61%)
Feb 04, 2014 13.23 13.40 12.96 13.03 5,621,710 -0.16(-1.21%)
Feb 03, 2014 13.53 13.59 13.12 13.19 5,319,857 -0.34(-2.51%)
Jan 31, 2014 13.50 13.62 13.38 13.53 3,815,162 -0.13(-0.95%)
Jan 30, 2014 13.34 13.70 13.27 13.66 4,838,324 +0.40(+3.02%)
Jan 29, 2014 13.48 13.50 13.26 13.26 5,676,142 -0.25(-1.85%)
Jan 28, 2014 13.23 13.61 13.20 13.51 11,313,786 +0.37(+2.82%)
Jan 27, 2014 12.82 13.37 12.59 13.14 11,999,178 +0.37(+2.90%)
Jan 24, 2014 13.21 13.26 12.76 12.77 9,618,102 -0.42(-3.18%)
Jan 23, 2014 13.25 13.32 12.80 13.19 27,642,660 -1.12(-7.83%)
Jan 22, 2014 14.60 14.68 14.22 14.31 5,727,740 -0.31(-2.12%)
Jan 21, 2014 14.71 14.81 14.56 14.62 3,136,854 +0.05(+0.34%)
Jan 17, 2014 14.41 14.57 14.57 14.57 5,282,400 +0.16(+1.11%)
Jan 16, 2014 14.86 14.93 14.27 14.41 9,351,349 -0.53(-3.55%)
Jan 15, 2014 14.76 15.17 14.80 14.94 4,751,168 +0.18(+1.22%)
Jan 14, 2014 14.84 14.97 14.70 14.76 2,601,440 +0.02(+0.14%)
Jan 13, 2014 15.40 15.40 14.64 14.74 5,342,632 -0.76(-4.90%)
Jan 10, 2014 15.52 15.69 15.37 15.50 5,327,127 +0.17(+1.11%)
Jan 09, 2014 14.93 15.56 14.89 15.33 7,200,914 +0.30(+2.00%)
Jan 08, 2014 14.95 15.10 14.80 15.03 3,891,053 +0.06(+0.40%)
Jan 07, 2014 15.09 15.25 14.85 14.97 3,923,950 -0.08(-0.53%)
Jan 06, 2014 14.99 15.30 14.99 15.05 5,099,294 +0.07(+0.47%)
Jan 03, 2014 14.77 14.98 14.75 14.98 3,641,549 +0.25(+1.70%)
Jan 02, 2014 14.76 14.97 14.57 14.73 7,781,853 +0.33(+2.29%)
Dec 31, 2013 14.57 14.40 14.40 14.40 2,813,400 -0.17(-1.17%)
Dec 30, 2013 14.48 14.72 14.38 14.57 3,364,496 +0.14(+0.97%)
Dec 27, 2013 14.57 14.65 14.42 14.43 2,194,399 -0.14(-0.96%)
Dec 26, 2013 14.59 14.72 14.52 14.57 2,120,694 +0.00(+0.00%)
Dec 24, 2013 14.52 14.66 14.48 14.57 1,911,617 +0.09(+0.62%)
Dec 23, 2013 14.46 14.59 14.39 14.48 3,883,185 +0.10(+0.70%)
Dec 20, 2013 14.21 14.47 14.18 14.38 5,656,856 +0.22(+1.55%)
Dec 19, 2013 14.19 14.29 14.07 14.16 2,509,029 -0.07(-0.49%)
Dec 18, 2013 14.09 14.27 13.95 14.23 3,992,877 +0.02(+0.14%)
Dec 17, 2013 14.24 14.28 14.11 14.21 2,759,044 -0.01(-0.07%)
Dec 16, 2013 14.20 14.26 14.10 14.22 3,237,754 +0.05(+0.35%)
Dec 13, 2013 14.17 14.44 14.10 14.17 6,800,430 +0.03(+0.21%)
Dec 12, 2013 14.26 14.33 14.11 14.14 3,321,127 -0.20(-1.39%)
Dec 11, 2013 14.44 14.55 14.32 14.34 5,127,526 -0.05(-0.35%)
Dec 10, 2013 14.78 14.79 14.32 14.39 6,713,168 -0.45(-3.03%)
Dec 09, 2013 14.86 14.94 14.66 14.84 4,489,429 -0.01(-0.07%)
Dec 06, 2013 15.96 16.17 14.65 14.85 16,323,577 -1.55(-9.45%)
Dec 05, 2013 16.04 16.50 15.83 16.40 6,914,545 +0.27(+1.67%)
Dec 04, 2013 16.41 16.48 16.05 16.13 5,026,495 -0.39(-2.36%)
Dec 03, 2013 16.30 16.68 16.28 16.52 4,600,175 +0.24(+1.47%)
Dec 02, 2013 16.59 16.95 16.25 16.28 6,133,240 +0.01(+0.06%)
Nov 29, 2013 16.09 16.39 16.03 16.27 1,716,494 +0.17(+1.06%)
Nov 27, 2013 16.06 16.19 15.96 16.10 2,335,358 +0.08(+0.50%)
Nov 26, 2013 16.18 16.25 16.00 16.02 1,831,720 -0.11(-0.68%)
Nov 25, 2013 16.09 16.21 16.01 16.13 2,479,099 +0.13(+0.81%)
Nov 22, 2013 16.23 16.23 15.83 16.00 2,891,978 -0.23(-1.42%)
Nov 21, 2013 16.00 16.26 15.93 16.23 2,544,168 +0.23(+1.44%)
Nov 20, 2013 15.98 16.18 15.91 16.00 2,262,205 +0.10(+0.63%)
Nov 19, 2013 15.84 16.06 15.71 15.90 2,820,075 +0.00(+0.00%)
Nov 18, 2013 15.85 16.07 15.79 15.90 2,969,870 +0.12(+0.76%)
Nov 15, 2013 15.88 15.93 15.59 15.78 5,087,246 -0.13(-0.82%)
Nov 14, 2013 16.06 16.15 15.90 15.91 4,938,106 -0.16(-1.00%)
Nov 13, 2013 16.08 16.25 15.98 16.07 4,426,940 +0.04(+0.25%)
Nov 12, 2013 15.91 16.18 15.91 16.03 3,851,909 +0.02(+0.12%)
Nov 11, 2013 16.40 16.49 15.96 16.01 4,524,044 -0.20(-1.23%)
Nov 08, 2013 15.42 16.25 15.42 16.21 7,987,890 +0.96(+6.30%)
Nov 07, 2013 16.08 16.17 15.10 15.25 14,477,908 +0.60(+4.10%)
Nov 06, 2013 14.99 15.03 14.60 14.65 8,417,427 -0.60(-3.93%)
Nov 05, 2013 15.21 15.39 15.00 15.25 3,418,275 -0.02(-0.13%)
Nov 04, 2013 15.11 15.39 15.10 15.27 3,494,419 +0.14(+0.93%)
Nov 01, 2013 15.48 15.51 14.96 15.13 3,847,944 -0.36(-2.32%)
Oct 31, 2013 15.46 15.65 15.33 15.49 5,028,668 -0.03(-0.19%)
Oct 30, 2013 15.26 15.67 15.15 15.52 6,455,854 +0.25(+1.64%)
Oct 29, 2013 15.01 15.28 14.78 15.27 6,463,085 +0.24(+1.60%)
Oct 28, 2013 14.45 15.27 14.45 15.03 6,973,837 +0.61(+4.23%)
Oct 25, 2013 14.11 14.43 13.99 14.42 3,481,093 +0.25(+1.76%)
Oct 24, 2013 13.93 14.18 13.86 14.17 2,187,678 +0.25(+1.80%)
Oct 23, 2013 14.00 14.03 13.83 13.92 2,730,296 -0.11(-0.78%)
Oct 22, 2013 13.87 14.11 13.87 14.03 2,550,160 +0.13(+0.94%)
Oct 21, 2013 14.15 14.17 13.82 13.90 3,575,873 -0.29(-2.04%)
Oct 18, 2013 13.86 14.27 13.84 14.19 4,644,560 +0.39(+2.83%)
Oct 17, 2013 13.68 13.81 13.64 13.80 2,070,682 +0.09(+0.66%)
Oct 16, 2013 13.58 13.73 13.56 13.71 2,418,094 +0.25(+1.86%)
Oct 15, 2013 13.48 13.60 13.36 13.46 6,649,802 -0.02(-0.15%)
Oct 14, 2013 13.21 13.52 13.21 13.48 2,039,017 +0.22(+1.66%)
Oct 11, 2013 13.54 13.56 13.15 13.26 4,290,305 -0.29(-2.14%)
Oct 10, 2013 13.44 13.56 13.39 13.55 2,967,200 +0.27(+2.03%)
Oct 09, 2013 13.28 13.42 13.14 13.28 3,240,847 +0.04(+0.30%)
Oct 08, 2013 13.53 13.63 13.22 13.24 4,972,819 -0.31(-2.29%)
Oct 07, 2013 13.77 13.77 13.52 13.55 4,282,960 -0.35(-2.52%)
Oct 04, 2013 13.84 13.95 13.77 13.90 3,645,249 +0.12(+0.87%)
Oct 03, 2013 13.98 14.03 13.77 13.78 3,912,381 -0.18(-1.29%)
Oct 02, 2013 13.91 14.05 13.83 13.96 3,426,586 -0.11(-0.78%)
Oct 01, 2013 14.00 14.22 13.99 14.07 3,469,204 +0.08(+0.57%)
Sep 30, 2013 14.07 14.13 13.90 13.99 4,604,332 -0.34(-2.37%)
Sep 27, 2013 14.25 14.43 14.13 14.33 2,589,354 +0.09(+0.63%)
Sep 26, 2013 14.37 14.46 14.20 14.24 3,333,425 -0.03(-0.21%)
Sep 25, 2013 14.36 14.47 14.20 14.27 4,042,912 -0.01(-0.07%)
Sep 24, 2013 14.45 14.51 14.25 14.28 5,077,666 -0.11(-0.76%)
Sep 23, 2013 14.80 14.84 14.38 14.39 4,720,480 -0.38(-2.57%)
Sep 20, 2013 15.02 15.06 14.71 14.77 5,590,882 -0.26(-1.73%)
Sep 19, 2013 15.35 15.41 14.99 15.03 3,144,967 -0.31(-2.02%)
Sep 18, 2013 15.15 15.38 14.80 15.34 4,295,773 +0.22(+1.46%)
Sep 17, 2013 15.06 15.52 15.06 15.12 5,158,137 +0.26(+1.75%)
Sep 16, 2013 14.97 15.06 14.73 14.86 5,263,692 +0.00(+0.00%)
Sep 13, 2013 14.63 14.91 14.57 14.86 4,644,696 +0.30(+2.06%)
Sep 12, 2013 14.84 14.91 14.52 14.56 5,167,918 -0.34(-2.28%)
Sep 11, 2013 14.75 15.19 14.58 14.90 5,781,086 +0.17(+1.15%)
Sep 10, 2013 14.93 15.00 14.60 14.73 3,646,327 -0.18(-1.21%)
Sep 09, 2013 14.77 15.09 14.75 14.91 2,923,642 +0.14(+0.95%)
Sep 06, 2013 14.91 15.05 14.65 14.77 3,757,666 -0.09(-0.61%)
Sep 05, 2013 14.67 14.90 14.64 14.86 4,948,307 +0.20(+1.36%)
Sep 04, 2013 14.38 14.68 14.27 14.66 5,417,128 +0.29(+2.02%)
Sep 03, 2013 14.59 14.69 14.32 14.37 4,259,328 -0.10(-0.69%)
Aug 30, 2013 14.54 14.70 14.43 14.47 3,369,405 -0.11(-0.75%)
Aug 29, 2013 14.65 14.75 14.53 14.58 2,704,739 -0.07(-0.48%)
Aug 28, 2013 14.60 14.79 14.58 14.65 4,058,175 +0.04(+0.27%)
Aug 27, 2013 14.66 14.81 14.58 14.61 4,013,984 -0.15(-1.02%)
Aug 26, 2013 14.80 15.00 14.75 14.76 3,214,674 -0.02(-0.14%)
Aug 23, 2013 15.28 15.28 14.74 14.78 5,628,945 -0.43(-2.83%)
Aug 22, 2013 14.75 15.28 14.53 15.21 9,047,723 +0.45(+3.05%)
Aug 21, 2013 14.65 15.33 14.33 14.76 14,350,998 -1.62(-9.89%)
Aug 20, 2013 16.17 16.45 16.15 16.38 4,129,373 +0.38(+2.37%)
Aug 19, 2013 16.20 16.23 15.97 16.00 3,515,031 -0.30(-1.84%)
Aug 16, 2013 16.43 16.66 16.30 16.30 3,002,187 -0.24(-1.45%)
Aug 15, 2013 16.74 16.76 16.44 16.54 3,422,434 -0.35(-2.07%)
Aug 14, 2013 17.02 17.04 16.75 16.89 2,630,659 -0.19(-1.11%)
Aug 13, 2013 16.84 17.18 16.73 17.08 2,996,051 +0.24(+1.43%)
Aug 12, 2013 16.82 16.89 16.71 16.84 2,674,504 -0.02(-0.12%)
Aug 09, 2013 17.04 17.06 16.81 16.86 2,174,803 -0.18(-1.06%)
Aug 08, 2013 17.03 17.15 16.77 17.04 4,325,761 +0.14(+0.83%)
Aug 07, 2013 17.41 17.43 16.90 16.90 5,551,217 -0.67(-3.81%)
Aug 06, 2013 16.91 17.62 16.60 17.57 22,782,157 -2.40(-12.02%)
Aug 05, 2013 19.99 20.05 19.85 19.97 4,103,075 -0.08(-0.40%)
Aug 02, 2013 19.86 20.12 19.85 20.05 1,773,641 +0.13(+0.65%)
Aug 01, 2013 19.78 20.00 19.73 19.92 2,884,662 +0.28(+1.43%)
Jul 31, 2013 19.53 19.72 19.51 19.64 2,578,869 +0.18(+0.92%)
Jul 30, 2013 19.19 19.61 19.17 19.46 2,119,037 +0.20(+1.04%)
Jul 29, 2013 19.10 19.36 19.10 19.26 1,669,681 +0.06(+0.31%)
Jul 26, 2013 19.09 19.26 18.87 19.20 1,730,192 +0.05(+0.26%)
Jul 25, 2013 18.97 19.34 18.95 19.15 1,524,339 +0.11(+0.58%)
Jul 24, 2013 19.04 19.11 18.86 19.04 1,868,743 +0.07(+0.37%)
Jul 23, 2013 18.90 19.08 18.81 18.97 1,547,128 +0.08(+0.42%)
Jul 22, 2013 18.67 18.95 18.51 18.89 3,456,325 +0.27(+1.45%)
Jul 19, 2013 18.64 18.74 18.57 18.62 1,416,528 -0.04(-0.21%)
Jul 18, 2013 18.77 18.89 18.65 18.66 1,853,951 -0.04(-0.21%)
Jul 17, 2013 18.92 18.99 18.58 18.70 2,431,161 -0.10(-0.53%)
Jul 16, 2013 19.19 19.22 18.73 18.80 2,437,299 -0.37(-1.93%)
Jul 15, 2013 19.20 19.31 19.06 19.17 1,075,346 +0.05(+0.26%)
Jul 12, 2013 19.28 19.35 19.02 19.12 1,376,755 -0.15(-0.78%)
Jul 11, 2013 19.34 19.39 19.16 19.27 1,260,266 +0.17(+0.89%)
Jul 10, 2013 19.13 19.21 19.00 19.10 1,210,396 -0.01(-0.05%)
Jul 09, 2013 19.34 19.34 18.96 19.11 2,325,654 -0.08(-0.42%)
Jul 08, 2013 18.76 19.24 18.76 19.19 1,832,247 +0.47(+2.51%)
Jul 05, 2013 18.60 18.73 18.39 18.72 1,063,511 +0.21(+1.13%)
Jul 03, 2013 18.38 18.58 18.34 18.51 1,056,320 +0.02(+0.11%)
Jul 02, 2013 18.37 18.64 18.35 18.49 2,009,338 +0.08(+0.43%)
Jul 01, 2013 18.35 18.56 18.28 18.41 1,915,696 +0.15(+0.82%)
Jun 28, 2013 18.06 18.36 18.05 18.26 2,104,561 +0.11(+0.61%)
Jun 27, 2013 17.95 18.26 17.88 18.15 1,771,097 +0.13(+0.72%)
Jun 26, 2013 18.28 18.37 17.98 18.02 2,009,418 -0.09(-0.50%)
Jun 25, 2013 17.75 18.26 17.63 18.11 3,024,560 +0.49(+2.78%)
Jun 24, 2013 18.06 18.14 17.37 17.62 4,836,955 -0.61(-3.35%)
Jun 21, 2013 18.41 18.46 18.07 18.23 4,563,405 -0.04(-0.22%)
Jun 20, 2013 18.45 18.58 18.20 18.27 4,210,397 -0.45(-2.40%)
Jun 19, 2013 19.02 19.26 18.70 18.72 4,857,318 -0.44(-2.30%)
Jun 18, 2013 19.09 19.24 18.99 19.16 1,745,883 +0.11(+0.58%)
Jun 17, 2013 19.18 19.42 19.00 19.05 2,614,287 +0.00(+0.00%)
Jun 14, 2013 19.27 19.33 18.99 19.05 1,644,289 -0.20(-1.04%)
Jun 13, 2013 18.98 19.34 18.91 19.25 2,639,076 +0.25(+1.32%)
Jun 12, 2013 19.42 19.53 18.84 19.00 2,951,137 -0.27(-1.40%)
Jun 11, 2013 19.38 19.54 19.15 19.27 1,766,141 -0.31(-1.58%)
Jun 10, 2013 19.94 20.09 19.53 19.58 1,736,834 -0.32(-1.61%)
Jun 07, 2013 19.87 20.02 19.79 19.90 1,587,114 +0.18(+0.91%)
Jun 06, 2013 19.60 19.73 19.47 19.72 1,387,476 +0.16(+0.82%)
Jun 05, 2013 19.78 19.99 19.51 19.56 1,882,686 -0.32(-1.61%)
Jun 04, 2013 19.67 19.96 19.59 19.88 2,197,394 +0.21(+1.07%)
Jun 03, 2013 19.76 19.79 19.36 19.67 3,129,072 -0.12(-0.61%)
May 31, 2013 19.76 20.23 19.60 19.79 2,059,735 +0.03(+0.15%)
May 30, 2013 19.45 19.77 19.40 19.76 2,562,716 +0.41(+2.12%)
May 29, 2013 19.84 20.07 19.33 19.35 3,480,176 -0.60(-3.01%)
May 28, 2013 20.18 20.27 19.79 19.95 4,100,427 -0.06(-0.30%)
May 24, 2013 19.85 20.14 19.72 20.01 2,907,297 -0.09(-0.45%)
May 23, 2013 20.20 20.32 19.96 20.10 4,847,018 -0.38(-1.86%)
May 22, 2013 19.99 21.07 19.76 20.48 10,104,779 +0.17(+0.84%)
May 21, 2013 20.17 20.39 20.09 20.31 3,428,892 +0.10(+0.49%)
May 20, 2013 20.01 20.26 19.94 20.21 2,333,987 +0.16(+0.80%)
May 17, 2013 19.81 20.33 19.65 20.05 4,586,839 +0.24(+1.21%)
May 16, 2013 19.91 20.00 19.68 19.81 1,815,056 -0.09(-0.45%)
May 15, 2013 20.10 20.50 19.90 19.90 3,697,978 +0.28(+1.43%)
May 13, 2013 19.72 19.75 19.55 19.62 1,967,234 -0.13(-0.66%)
May 10, 2013 19.65 19.80 19.51 19.75 2,584,480 +0.18(+0.92%)
May 09, 2013 19.48 19.94 19.42 19.57 3,000,469 +0.12(+0.62%)
May 08, 2013 19.34 19.46 19.21 19.45 2,973,302 +0.08(+0.41%)
May 07, 2013 18.95 19.41 18.94 19.37 5,006,159 +0.20(+1.04%)
May 06, 2013 18.96 19.24 18.91 19.17 1,809,661 +0.16(+0.84%)
May 03, 2013 18.96 19.23 18.92 19.01 2,585,594 +0.14(+0.74%)
May 02, 2013 18.76 18.94 18.61 18.87 3,214,313 +0.14(+0.75%)
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.