American Eagle Outfitters (NY: AEO )

28.54 USD +0.85 (+3.07%)
Official Closing Price Updated: 7:31 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.67 15.79 15.57 15.64 3,585,812 -0.01(-0.06%)
May 27, 2016 15.37 15.65 15.65 15.65 3,521,600 +0.23(+1.49%)
May 26, 2016 15.42 15.58 15.34 15.42 4,827,673 +0.06(+0.39%)
May 25, 2016 15.51 15.51 15.09 15.36 6,555,784 -0.20(-1.29%)
May 24, 2016 15.82 15.89 15.46 15.56 5,918,342 -0.16(-1.02%)
May 23, 2016 16.02 16.05 15.71 15.72 6,030,707 -0.28(-1.75%)
May 20, 2016 15.82 16.03 15.53 16.00 8,212,806 +0.16(+1.01%)
May 19, 2016 15.55 15.96 15.33 15.84 20,487,562 +2.45(+18.30%)
May 18, 2016 13.68 13.72 13.32 13.39 8,572,299 -0.47(-3.39%)
May 17, 2016 14.17 14.27 13.81 13.86 8,641,203 -0.29(-2.05%)
May 16, 2016 13.88 14.18 13.84 14.15 6,554,843 +0.29(+2.09%)
May 13, 2016 13.79 14.14 13.56 13.86 4,777,097 -0.07(-0.50%)
May 12, 2016 13.90 14.03 13.82 13.93 3,791,451 +0.06(+0.43%)
May 11, 2016 14.16 14.16 13.81 13.87 7,673,767 -0.51(-3.55%)
May 10, 2016 14.46 14.51 14.22 14.38 4,339,258 -0.28(-1.91%)
May 09, 2016 14.51 14.83 14.46 14.66 4,616,825 +0.15(+1.03%)
May 06, 2016 14.28 14.55 14.10 14.51 6,125,174 +0.16(+1.11%)
May 05, 2016 14.43 14.45 14.07 14.35 6,158,261 -0.27(-1.85%)
May 04, 2016 14.38 14.69 14.28 14.62 5,286,125 +0.12(+0.83%)
May 03, 2016 14.46 14.54 14.27 14.50 4,928,302 -0.12(-0.82%)
May 02, 2016 14.24 14.72 14.12 14.62 9,302,849 +0.31(+2.17%)
Apr 29, 2016 14.53 14.53 14.24 14.31 9,783,873 -0.29(-1.99%)
Apr 28, 2016 14.68 14.84 14.57 14.60 3,363,416 -0.17(-1.15%)
Apr 27, 2016 14.94 14.94 14.44 14.77 7,840,325 -0.45(-2.96%)
Apr 26, 2016 15.26 15.43 15.00 15.22 5,560,073 -0.11(-0.72%)
Apr 25, 2016 15.83 15.89 15.24 15.33 7,362,354 -0.57(-3.58%)
Apr 22, 2016 15.74 15.93 15.74 15.90 2,167,685 +0.13(+0.82%)
Apr 21, 2016 16.00 16.00 15.66 15.77 3,333,625 -0.18(-1.13%)
Apr 20, 2016 15.93 16.05 15.86 15.95 2,224,619 +0.03(+0.19%)
Apr 19, 2016 16.13 16.23 15.90 15.92 2,830,960 -0.10(-0.62%)
Apr 18, 2016 15.79 16.15 15.77 16.02 3,596,779 +0.14(+0.88%)
Apr 15, 2016 15.94 16.02 15.80 15.88 4,178,893 -0.09(-0.56%)
Apr 14, 2016 15.71 16.06 15.60 15.97 8,058,962 +0.26(+1.65%)
Apr 13, 2016 15.32 15.76 15.32 15.71 5,127,188 +0.56(+3.70%)
Apr 12, 2016 15.03 15.42 14.81 15.15 4,374,037 +0.11(+0.73%)
Apr 11, 2016 15.22 15.25 15.04 15.04 5,304,677 -0.13(-0.86%)
Apr 08, 2016 15.24 15.33 14.85 15.17 7,493,515 -0.17(-1.11%)
Apr 07, 2016 15.84 15.96 15.32 15.34 7,634,926 -0.75(-4.66%)
Apr 06, 2016 15.95 16.17 15.73 16.09 4,040,948 +0.04(+0.25%)
Apr 05, 2016 16.32 16.49 16.03 16.05 4,834,532 -0.34(-2.07%)
Apr 04, 2016 16.62 16.75 16.34 16.39 4,918,643 -0.22(-1.32%)
Apr 01, 2016 16.62 16.76 16.42 16.61 3,634,563 -0.06(-0.36%)
Mar 31, 2016 16.60 16.86 16.45 16.67 6,069,065 +0.13(+0.79%)
Mar 30, 2016 16.74 16.85 16.45 16.54 3,118,814 -0.05(-0.30%)
Mar 29, 2016 16.47 16.66 16.41 16.59 3,067,496 +0.28(+1.72%)
Mar 28, 2016 16.41 16.47 16.25 16.31 2,931,753 -0.01(-0.06%)
Mar 24, 2016 16.33 16.32 16.32 16.32 2,435,600 -0.04(-0.24%)
Mar 23, 2016 16.45 16.53 16.19 16.36 2,581,911 -0.14(-0.85%)
Mar 22, 2016 16.50 16.95 16.45 16.50 3,291,867 -0.06(-0.36%)
Mar 21, 2016 16.90 17.13 16.44 16.56 5,079,902 -0.34(-2.01%)
Mar 18, 2016 16.64 17.00 16.53 16.90 7,159,732 +0.31(+1.87%)
Mar 17, 2016 16.25 16.62 16.16 16.59 2,891,667 +0.34(+2.09%)
Mar 16, 2016 16.26 16.32 16.02 16.25 3,619,369 +0.02(+0.12%)
Mar 15, 2016 16.55 16.60 16.00 16.23 5,064,160 -0.33(-1.99%)
Mar 14, 2016 16.66 16.66 16.28 16.56 5,108,122 -0.03(-0.18%)
Mar 11, 2016 16.49 16.62 16.34 16.59 4,370,856 +0.26(+1.59%)
Mar 10, 2016 16.10 16.43 16.05 16.33 5,996,312 +0.24(+1.49%)
Mar 09, 2016 16.09 16.20 15.91 16.09 4,364,685 +0.18(+1.13%)
Mar 08, 2016 15.83 16.26 15.64 15.91 6,104,536 +0.17(+1.08%)
Mar 07, 2016 15.33 15.82 15.25 15.74 7,389,715 +0.36(+2.34%)
Mar 04, 2016 15.09 15.72 15.08 15.38 7,922,296 +0.38(+2.53%)
Mar 03, 2016 15.22 15.22 14.38 15.00 11,262,727 -0.44(-2.85%)
Mar 02, 2016 15.48 15.55 15.01 15.44 7,225,795 +0.05(+0.32%)
Mar 01, 2016 15.24 15.40 15.03 15.39 7,527,770 +0.13(+0.85%)
Feb 29, 2016 15.21 15.52 14.99 15.26 7,835,694 +0.11(+0.73%)
Feb 26, 2016 14.96 15.29 14.87 15.15 5,385,186 +0.23(+1.54%)
Feb 25, 2016 14.65 14.94 14.55 14.92 5,595,082 +0.21(+1.43%)
Feb 24, 2016 14.58 14.77 14.37 14.71 3,714,743 +0.02(+0.14%)
Feb 23, 2016 14.66 14.98 14.55 14.69 3,846,074 +0.12(+0.82%)
Feb 22, 2016 14.27 14.70 14.24 14.57 3,137,139 +0.41(+2.90%)
Feb 19, 2016 14.26 14.26 13.85 14.16 3,035,726 -0.18(-1.26%)
Feb 18, 2016 14.20 14.44 14.10 14.34 3,716,744 +0.09(+0.63%)
Feb 17, 2016 14.14 14.36 14.04 14.25 3,898,689 +0.18(+1.28%)
Feb 16, 2016 13.77 14.18 13.48 14.07 3,458,545 +0.42(+3.08%)
Feb 12, 2016 13.30 13.65 13.65 13.65 3,596,800 +0.35(+2.63%)
Feb 11, 2016 13.00 13.43 13.00 13.30 4,903,807 +0.09(+0.68%)
Feb 10, 2016 13.51 13.55 13.18 13.21 3,441,543 -0.13(-0.97%)
Feb 09, 2016 13.29 13.66 13.16 13.34 4,238,757 -0.14(-1.04%)
Feb 08, 2016 12.95 13.54 12.78 13.48 8,234,558 +0.36(+2.74%)
Feb 05, 2016 13.85 13.91 12.98 13.12 9,068,781 -0.88(-6.29%)
Feb 04, 2016 13.88 14.12 13.81 14.00 6,321,893 -0.20(-1.41%)
Feb 03, 2016 14.63 14.63 14.05 14.20 5,007,599 -0.25(-1.73%)
Feb 02, 2016 14.48 14.66 14.36 14.45 3,696,129 -0.07(-0.48%)
Feb 01, 2016 14.50 14.63 14.33 14.52 4,453,486 -0.12(-0.82%)
Jan 29, 2016 14.46 14.72 14.35 14.64 5,010,492 +0.28(+1.95%)
Jan 28, 2016 14.47 14.60 14.19 14.36 6,553,762 +0.03(+0.21%)
Jan 27, 2016 14.51 14.57 14.20 14.33 4,134,884 -0.17(-1.17%)
Jan 26, 2016 14.07 14.77 14.07 14.50 5,460,512 +0.46(+3.28%)
Jan 25, 2016 14.69 14.77 14.01 14.04 6,260,290 -0.93(-6.21%)
Jan 22, 2016 14.82 15.04 14.69 14.97 8,494,397 +0.34(+2.32%)
Jan 21, 2016 14.76 15.05 14.50 14.63 9,631,717 -0.13(-0.88%)
Jan 20, 2016 14.21 14.93 14.12 14.76 8,915,655 +0.27(+1.86%)
Jan 19, 2016 14.52 14.73 14.20 14.49 5,873,809 +0.18(+1.26%)
Jan 15, 2016 14.17 14.31 14.31 14.31 8,938,700 -0.26(-1.78%)
Jan 14, 2016 13.98 14.88 13.85 14.57 9,601,572 +0.57(+4.07%)
Jan 13, 2016 14.06 14.48 13.93 14.00 8,190,500 -0.06(-0.43%)
Jan 12, 2016 13.96 14.39 13.68 14.06 12,166,212 +0.57(+4.23%)
Jan 11, 2016 13.20 13.58 13.14 13.49 14,301,363 +0.25(+1.89%)
Jan 08, 2016 13.97 14.19 13.15 13.24 26,254,560 -2.64(-16.62%)
Jan 07, 2016 15.52 16.21 15.36 15.88 7,444,815 +0.10(+0.63%)
Jan 06, 2016 15.83 16.41 15.64 15.78 5,677,400 -0.31(-1.93%)
Jan 05, 2016 15.75 16.26 15.73 16.09 6,629,805 +0.34(+2.16%)
Jan 04, 2016 15.30 15.84 15.13 15.75 6,204,458 +0.25(+1.61%)
Dec 31, 2015 15.54 15.50 15.50 15.50 2,874,800 -0.13(-0.83%)
Dec 30, 2015 15.78 15.80 15.49 15.63 1,973,406 -0.10(-0.64%)
Dec 29, 2015 15.60 15.84 15.56 15.73 3,092,816 +0.25(+1.61%)
Dec 28, 2015 15.40 15.64 15.29 15.48 2,944,734 +0.01(+0.06%)
Dec 24, 2015 15.57 15.47 15.47 15.47 1,345,300 -0.14(-0.90%)
Dec 23, 2015 15.62 15.69 15.17 15.61 3,693,637 +0.06(+0.39%)
Dec 22, 2015 15.16 15.60 15.15 15.55 2,859,756 +0.44(+2.91%)
Dec 21, 2015 15.27 15.33 14.90 15.11 4,515,811 -0.07(-0.46%)
Dec 18, 2015 15.14 15.54 15.10 15.18 4,517,392 -0.05(-0.33%)
Dec 17, 2015 15.65 15.66 15.17 15.23 2,646,705 -0.33(-2.12%)
Dec 16, 2015 15.74 15.83 15.33 15.56 4,501,705 -0.13(-0.83%)
Dec 15, 2015 15.90 15.91 15.56 15.69 3,448,137 +0.04(+0.26%)
Dec 14, 2015 15.68 15.85 15.45 15.65 4,749,416 +0.03(+0.19%)
Dec 11, 2015 15.73 15.85 15.54 15.62 3,611,961 -0.33(-2.07%)
Dec 10, 2015 16.39 16.59 15.88 15.95 6,812,268 -0.44(-2.68%)
Dec 09, 2015 16.18 16.59 16.02 16.39 8,431,350 +0.32(+1.99%)
Dec 08, 2015 16.06 16.21 15.84 16.07 3,347,712 -0.01(-0.06%)
Dec 07, 2015 15.82 16.12 15.45 16.08 4,760,002 +0.28(+1.77%)
Dec 04, 2015 15.35 15.85 15.31 15.80 7,787,551 +0.48(+3.13%)
Dec 03, 2015 16.12 16.20 15.03 15.32 15,494,811 -0.49(-3.10%)
Dec 02, 2015 15.89 16.00 15.63 15.81 5,423,097 +0.04(+0.25%)
Dec 01, 2015 15.51 15.83 15.51 15.77 7,340,317 +0.20(+1.28%)
Nov 30, 2015 16.15 16.17 15.44 15.57 8,445,777 -0.83(-5.06%)
Nov 27, 2015 16.43 16.63 16.10 16.40 2,806,703 -0.07(-0.43%)
Nov 25, 2015 16.36 16.47 16.47 16.47 2,975,500 +0.14(+0.86%)
Nov 24, 2015 15.90 16.53 15.88 16.33 4,414,492 +0.31(+1.94%)
Nov 23, 2015 15.67 16.10 15.67 16.02 3,898,454 +0.27(+1.71%)
Nov 20, 2015 15.58 15.99 15.52 15.75 5,693,606 +0.40(+2.61%)
Nov 19, 2015 15.08 15.42 14.96 15.35 6,602,494 +0.20(+1.32%)
Nov 18, 2015 14.58 15.16 14.51 15.15 4,923,088 +0.65(+4.48%)
Nov 17, 2015 14.51 14.87 14.20 14.50 5,590,181 -0.14(-0.96%)
Nov 16, 2015 14.58 14.84 14.13 14.64 5,279,136 -0.05(-0.34%)
Nov 13, 2015 15.28 15.45 14.57 14.69 7,693,370 -0.91(-5.83%)
Nov 12, 2015 15.67 15.89 15.44 15.60 4,516,015 -0.12(-0.76%)
Nov 11, 2015 16.29 16.39 15.64 15.72 5,542,015 -0.60(-3.68%)
Nov 10, 2015 15.95 16.35 15.69 16.32 4,129,759 +0.29(+1.81%)
Nov 09, 2015 16.34 16.38 15.72 16.03 5,075,832 -0.35(-2.14%)
Nov 06, 2015 16.58 16.64 16.27 16.38 3,388,481 -0.23(-1.38%)
Nov 05, 2015 16.73 16.73 16.22 16.61 3,462,291 -0.03(-0.18%)
Nov 04, 2015 16.50 16.68 16.17 16.64 5,006,491 +0.18(+1.09%)
Nov 03, 2015 16.66 16.81 16.20 16.46 13,479,189 +1.20(+7.86%)
Nov 02, 2015 15.24 15.31 14.52 15.26 6,427,293 -0.02(-0.13%)
Oct 30, 2015 15.12 15.41 14.97 15.28 4,454,976 +0.13(+0.86%)
Oct 29, 2015 15.46 15.49 14.98 15.15 2,782,745 -0.31(-2.01%)
Oct 28, 2015 14.80 15.57 14.73 15.46 5,182,991 +0.78(+5.31%)
Oct 27, 2015 15.00 15.06 14.54 14.68 4,595,812 -0.35(-2.33%)
Oct 26, 2015 14.90 15.08 14.66 15.03 4,883,633 +0.10(+0.67%)
Oct 23, 2015 15.55 15.60 14.60 14.93 6,236,334 -0.50(-3.24%)
Oct 22, 2015 15.45 15.62 15.15 15.43 4,221,901 +0.08(+0.52%)
Oct 21, 2015 15.96 16.05 15.31 15.35 4,777,156 -0.63(-3.94%)
Oct 20, 2015 15.80 16.12 15.65 15.98 3,577,010 +0.20(+1.27%)
Oct 19, 2015 15.88 16.10 15.58 15.78 4,022,008 -0.13(-0.82%)
Oct 16, 2015 15.89 16.09 15.75 15.91 2,760,146 +0.02(+0.13%)
Oct 15, 2015 15.66 15.90 15.43 15.89 2,939,199 +0.26(+1.66%)
Oct 14, 2015 15.77 15.97 15.57 15.63 2,894,989 -0.16(-1.01%)
Oct 13, 2015 16.00 16.15 15.72 15.79 2,084,700 -0.26(-1.62%)
Oct 12, 2015 16.19 16.32 15.95 16.05 2,901,700 -0.14(-0.86%)
Oct 09, 2015 15.94 16.20 15.80 16.19 3,626,483 +0.14(+0.87%)
Oct 08, 2015 15.50 16.19 15.46 16.05 7,478,441 +0.67(+4.36%)
Oct 07, 2015 15.42 15.60 15.18 15.38 9,394,345 -0.07(-0.45%)
Oct 06, 2015 15.82 16.02 15.44 15.45 3,688,407 -0.36(-2.28%)
Oct 05, 2015 15.63 16.03 15.63 15.81 4,333,021 +0.10(+0.64%)
Oct 02, 2015 15.33 15.71 15.22 15.71 3,870,434 +0.19(+1.22%)
Oct 01, 2015 15.58 15.77 15.38 15.52 4,869,102 -0.11(-0.70%)
Sep 30, 2015 15.59 15.74 15.45 15.63 4,329,843 +0.11(+0.71%)
Sep 29, 2015 15.25 15.58 15.22 15.52 4,451,587 +0.31(+2.04%)
Sep 28, 2015 15.92 15.95 15.07 15.21 6,049,354 -0.78(-4.88%)
Sep 25, 2015 16.39 16.40 15.96 15.99 3,724,224 -0.33(-2.02%)
Sep 24, 2015 16.12 16.44 16.10 16.32 4,212,439 +0.06(+0.37%)
Sep 23, 2015 16.25 16.40 16.05 16.26 3,185,575 -0.02(-0.12%)
Sep 22, 2015 16.32 16.46 16.11 16.28 5,204,472 -0.23(-1.39%)
Sep 21, 2015 16.18 16.75 16.18 16.51 8,675,193 +0.35(+2.17%)
Sep 18, 2015 16.12 16.34 15.91 16.16 5,808,383 -0.10(-0.62%)
Sep 17, 2015 16.26 16.48 16.12 16.26 10,513,104 +0.55(+3.50%)
Sep 16, 2015 15.20 15.75 14.94 15.71 12,489,400 +0.46(+3.02%)
Sep 15, 2015 15.65 15.73 15.15 15.25 11,202,226 -0.41(-2.62%)
Sep 14, 2015 16.08 16.30 15.62 15.66 7,007,691 -0.35(-2.19%)
Sep 11, 2015 16.12 16.17 15.55 16.01 7,530,622 -0.22(-1.36%)
Sep 10, 2015 16.43 16.70 16.16 16.23 4,856,086 -0.32(-1.93%)
Sep 09, 2015 17.00 17.04 16.53 16.55 4,011,890 -0.43(-2.53%)
Sep 08, 2015 17.13 17.13 16.80 16.98 3,649,656 +0.04(+0.24%)
Sep 04, 2015 16.68 16.94 16.94 16.94 3,543,900 +0.00(+0.00%)
Sep 03, 2015 17.18 17.18 16.90 16.94 4,132,458 -0.16(-0.94%)
Sep 02, 2015 17.14 17.14 16.81 17.10 3,258,283 +0.13(+0.77%)
Sep 01, 2015 16.67 17.12 16.56 16.97 5,528,061 -0.05(-0.29%)
Aug 31, 2015 16.77 17.18 16.65 17.02 6,557,955 +0.27(+1.61%)
Aug 28, 2015 16.60 16.84 16.54 16.75 5,390,099 +0.03(+0.18%)
Aug 27, 2015 17.10 17.15 16.45 16.72 10,522,963 -0.01(-0.06%)
Aug 26, 2015 16.28 16.76 16.01 16.73 7,694,363 +0.76(+4.76%)
Aug 25, 2015 16.51 16.54 15.85 15.97 6,331,120 +0.32(+2.04%)
Aug 24, 2015 15.00 15.94 14.17 15.65 10,360,882 -0.17(-1.07%)
Aug 21, 2015 16.19 16.31 15.82 15.82 7,795,642 -0.60(-3.65%)
Aug 20, 2015 16.62 16.82 16.22 16.42 11,078,111 -0.48(-2.84%)
Aug 19, 2015 17.55 17.70 16.35 16.90 29,472,520 -1.37(-7.50%)
Aug 18, 2015 18.41 18.49 18.07 18.27 8,327,978 -0.08(-0.44%)
Aug 17, 2015 17.98 18.38 17.87 18.35 4,937,580 +0.37(+2.06%)
Aug 14, 2015 17.97 18.12 17.87 17.98 2,855,671 +0.11(+0.62%)
Aug 13, 2015 17.67 18.09 17.59 17.87 3,452,141 +0.24(+1.36%)
Aug 12, 2015 17.71 17.78 17.19 17.63 4,066,681 -0.24(-1.34%)
Aug 11, 2015 17.68 17.93 17.54 17.87 3,608,245 +0.14(+0.79%)
Aug 10, 2015 17.74 17.95 17.56 17.73 2,447,654 +0.05(+0.28%)
Aug 07, 2015 17.28 17.75 17.28 17.68 3,633,492 +0.34(+1.96%)
Aug 06, 2015 17.77 17.84 17.15 17.34 4,115,139 -0.43(-2.42%)
Aug 05, 2015 18.02 18.32 17.73 17.77 3,507,183 -0.23(-1.28%)
Aug 04, 2015 17.78 18.22 17.74 18.00 3,026,153 +0.25(+1.41%)
Aug 03, 2015 17.77 17.80 17.60 17.75 3,024,825 +0.00(+0.00%)
Jul 31, 2015 17.38 17.86 17.30 17.75 3,673,701 +0.39(+2.25%)
Jul 30, 2015 17.40 17.47 17.22 17.36 3,427,047 -0.06(-0.34%)
Jul 29, 2015 17.53 17.70 17.37 17.42 4,651,495 -0.16(-0.91%)
Jul 28, 2015 17.78 17.80 17.45 17.58 3,231,612 -0.20(-1.12%)
Jul 27, 2015 17.42 17.85 17.36 17.78 3,187,027 +0.25(+1.43%)
Jul 24, 2015 17.75 17.95 17.47 17.53 2,835,822 -0.22(-1.24%)
Jul 23, 2015 18.16 18.16 17.66 17.75 3,206,385 -0.35(-1.93%)
Jul 22, 2015 17.95 18.14 17.83 18.10 2,293,117 +0.06(+0.33%)
Jul 21, 2015 17.99 18.11 17.82 18.04 3,183,330 +0.03(+0.17%)
Jul 20, 2015 18.01 18.14 17.85 18.01 2,986,427 -0.02(-0.11%)
Jul 17, 2015 18.25 18.25 17.96 18.03 1,519,259 -0.28(-1.53%)
Jul 16, 2015 18.15 18.41 18.02 18.31 2,552,594 +0.21(+1.16%)
Jul 15, 2015 18.23 18.23 18.08 18.10 3,083,519 -0.11(-0.60%)
Jul 14, 2015 18.21 18.27 17.90 18.21 4,100,177 -0.07(-0.38%)
Jul 13, 2015 17.93 18.29 17.80 18.28 4,867,264 +0.41(+2.29%)
Jul 10, 2015 17.84 17.91 17.58 17.87 2,319,393 +0.14(+0.79%)
Jul 09, 2015 17.76 17.88 17.45 17.73 4,391,570 +0.09(+0.51%)
Jul 08, 2015 17.69 17.72 17.39 17.64 3,540,159 -0.13(-0.73%)
Jul 07, 2015 17.33 17.87 16.98 17.77 6,819,767 +0.48(+2.78%)
Jul 06, 2015 17.00 17.40 16.95 17.29 2,840,919 +0.17(+0.99%)
Jul 02, 2015 17.40 17.12 17.12 17.12 3,008,200 -0.26(-1.50%)
Jul 01, 2015 17.24 17.39 17.06 17.38 4,110,610 +0.16(+0.93%)
Jun 30, 2015 17.38 17.38 17.00 17.22 5,616,924 -0.09(-0.52%)
Jun 29, 2015 17.36 17.64 17.27 17.31 4,357,755 -0.14(-0.80%)
Jun 26, 2015 17.62 17.77 17.40 17.45 7,825,025 -0.07(-0.40%)
Jun 25, 2015 17.60 17.66 17.47 17.52 2,967,983 -0.06(-0.34%)
Jun 24, 2015 17.77 17.88 17.55 17.58 3,592,844 -0.19(-1.07%)
Jun 23, 2015 17.55 17.83 17.55 17.77 3,789,954 +0.24(+1.37%)
Jun 22, 2015 17.67 17.68 17.38 17.53 3,909,295 +0.02(+0.11%)
Jun 19, 2015 17.45 17.55 17.29 17.51 4,189,937 +0.12(+0.69%)
Jun 18, 2015 17.25 17.42 17.20 17.39 3,267,376 +0.13(+0.75%)
Jun 17, 2015 17.22 17.55 17.22 17.26 5,764,114 +0.06(+0.35%)
Jun 16, 2015 16.94 17.27 16.89 17.20 5,680,207 +0.28(+1.65%)
Jun 15, 2015 17.05 17.07 16.81 16.92 3,658,210 -0.23(-1.34%)
Jun 12, 2015 17.04 17.16 16.81 17.15 3,763,828 +0.08(+0.47%)
Jun 11, 2015 17.11 17.50 16.99 17.07 7,387,505 +0.17(+1.01%)
Jun 10, 2015 16.48 16.98 16.44 16.90 6,540,004 +0.45(+2.74%)
Jun 09, 2015 16.62 16.75 16.36 16.45 3,224,530 -0.16(-0.96%)
Jun 08, 2015 16.64 16.80 16.57 16.61 3,100,286 +0.04(+0.24%)
Jun 05, 2015 16.97 16.99 16.54 16.57 4,865,669 -0.34(-2.01%)
Jun 04, 2015 16.47 16.98 16.40 16.91 6,665,004 +0.44(+2.67%)
Jun 03, 2015 16.24 16.48 16.19 16.47 3,458,439 +0.23(+1.42%)
Jun 02, 2015 16.23 16.43 16.17 16.24 3,899,010 +0.01(+0.06%)
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.