American Eagle Outfitters (NY: AEO )

34.83 USD -0.40 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 15.53 15.71 15.23 15.27 5,237,163 -0.11(-0.72%)
Nov 30, 2009 15.50 15.78 14.99 15.38 11,229,446 +0.35(+2.33%)
Nov 27, 2009 15.14 15.27 14.85 15.03 3,086,992 -0.36(-2.34%)
Nov 25, 2009 15.15 15.47 15.09 15.39 4,596,125 +0.14(+0.92%)
Nov 24, 2009 15.20 15.75 14.54 15.25 12,334,394 +0.71(+4.88%)
Nov 23, 2009 14.84 14.88 14.37 14.54 8,196,939 -0.08(-0.55%)
Nov 20, 2009 14.71 15.05 14.43 14.62 6,543,151 -0.22(-1.48%)
Nov 19, 2009 15.31 15.31 14.71 14.84 7,952,541 -0.43(-2.82%)
Nov 18, 2009 15.40 15.50 15.09 15.27 6,204,877 -0.15(-0.97%)
Nov 17, 2009 16.10 16.10 15.35 15.42 6,465,526 -0.72(-4.46%)
Nov 16, 2009 15.96 16.38 15.89 16.14 4,689,698 +0.28(+1.77%)
Nov 13, 2009 15.73 16.00 15.58 15.86 3,512,485 +0.20(+1.28%)
Nov 12, 2009 16.16 16.22 15.61 15.66 4,496,150 -0.47(-2.91%)
Nov 11, 2009 16.36 16.37 15.87 16.13 3,927,577 -0.12(-0.74%)
Nov 10, 2009 16.00 16.35 15.97 16.25 4,108,071 +0.09(+0.56%)
Nov 09, 2009 16.01 16.30 15.86 16.16 5,169,595 +0.32(+2.02%)
Nov 06, 2009 15.75 16.07 15.53 15.84 8,156,622 +0.27(+1.73%)
Nov 05, 2009 16.04 16.47 15.52 15.57 19,167,895 -2.29(-12.82%)
Nov 04, 2009 17.66 18.40 17.66 17.86 6,406,967 -0.20(-1.11%)
Nov 03, 2009 17.46 18.07 17.32 18.06 4,493,274 +0.48(+2.73%)
Nov 02, 2009 17.64 17.83 17.13 17.58 4,882,631 +0.09(+0.51%)
Oct 30, 2009 18.15 18.24 17.24 17.49 5,743,869 -0.73(-4.01%)
Oct 29, 2009 17.67 18.52 17.67 18.22 4,696,875 +0.64(+3.64%)
Oct 28, 2009 18.31 18.52 17.51 17.58 5,071,163 -0.79(-4.30%)
Oct 27, 2009 18.83 18.97 18.23 18.37 4,896,324 -0.45(-2.39%)
Oct 26, 2009 19.01 19.38 18.73 18.82 3,922,935 -0.21(-1.10%)
Oct 23, 2009 19.26 19.29 18.97 19.03 3,981,821 -0.48(-2.46%)
Oct 22, 2009 19.07 19.71 19.00 19.51 6,637,047 +0.51(+2.68%)
Oct 21, 2009 19.40 19.74 19.00 19.00 4,308,010 -0.32(-1.66%)
Oct 20, 2009 19.16 19.36 19.15 19.32 4,783,485 -0.30(-1.53%)
Oct 19, 2009 19.43 19.86 19.30 19.62 4,556,334 +0.17(+0.87%)
Oct 16, 2009 19.25 19.69 19.10 19.45 7,942,854 +0.10(+0.52%)
Oct 15, 2009 19.06 19.50 18.96 19.35 5,947,708 +0.13(+0.68%)
Oct 14, 2009 19.05 19.33 18.90 19.22 5,035,154 +0.34(+1.80%)
Oct 13, 2009 18.75 19.13 18.61 18.88 7,472,187 +0.09(+0.48%)
Oct 12, 2009 18.87 18.95 18.66 18.79 6,219,053 +0.43(+2.34%)
Oct 09, 2009 18.05 18.48 17.88 18.36 5,947,532 +0.22(+1.21%)
Oct 08, 2009 17.50 18.38 17.26 18.14 14,781,041 +1.48(+8.88%)
Oct 07, 2009 16.72 16.92 16.48 16.66 5,122,992 -0.16(-0.95%)
Oct 06, 2009 16.68 17.00 16.51 16.82 6,009,462 +0.31(+1.88%)
Oct 05, 2009 16.12 16.59 16.07 16.51 5,421,039 +0.44(+2.74%)
Oct 02, 2009 16.04 16.33 15.91 16.07 4,928,355 -0.07(-0.43%)
Oct 01, 2009 16.69 16.74 16.01 16.14 8,288,809 -0.72(-4.27%)
Sep 30, 2009 16.94 17.04 16.58 16.86 5,637,931 -0.10(-0.59%)
Sep 29, 2009 17.05 17.41 16.91 16.96 7,371,317 -0.32(-1.85%)
Sep 28, 2009 16.84 17.30 16.70 17.28 3,511,524 +0.57(+3.41%)
Sep 25, 2009 16.81 17.07 16.58 16.71 5,078,868 -0.18(-1.07%)
Sep 24, 2009 16.97 17.04 16.45 16.89 5,719,562 +0.01(+0.06%)
Sep 23, 2009 17.14 17.28 16.85 16.88 3,864,247 -0.23(-1.34%)
Sep 22, 2009 16.97 17.26 16.85 17.11 3,395,078 +0.21(+1.24%)
Sep 21, 2009 16.65 17.03 16.53 16.90 3,985,681 +0.00(+0.00%)
Sep 18, 2009 16.74 17.07 16.50 16.90 5,364,505 +0.23(+1.38%)
Sep 17, 2009 16.55 16.95 16.50 16.67 5,693,127 +0.28(+1.71%)
Sep 16, 2009 16.26 16.58 16.03 16.39 4,480,056 +0.22(+1.36%)
Sep 15, 2009 16.32 16.46 15.92 16.17 5,208,974 -0.13(-0.80%)
Sep 14, 2009 16.17 16.32 15.99 16.30 4,197,373 +0.04(+0.25%)
Sep 11, 2009 15.44 16.38 15.26 16.26 11,137,529 +0.90(+5.86%)
Sep 10, 2009 15.26 15.42 15.08 15.36 3,153,501 +0.05(+0.33%)
Sep 09, 2009 14.85 15.37 14.85 15.31 5,572,943 +0.42(+2.82%)
Sep 08, 2009 14.92 15.05 14.66 14.89 3,244,580 +0.06(+0.40%)
Sep 04, 2009 14.64 14.96 14.52 14.83 4,270,614 +0.19(+1.30%)
Sep 03, 2009 14.32 14.79 14.32 14.64 8,195,411 +1.07(+7.89%)
Sep 02, 2009 13.36 13.61 13.27 13.57 5,226,700 +0.20(+1.50%)
Sep 01, 2009 13.60 13.85 13.29 13.37 5,772,958 -0.13(-0.96%)
Aug 31, 2009 13.71 13.73 13.44 13.50 5,366,049 -0.39(-2.81%)
Aug 28, 2009 14.10 14.17 13.75 13.89 7,853,643 -0.11(-0.79%)
Aug 27, 2009 14.36 14.75 13.98 14.00 9,337,131 -0.58(-3.98%)
Aug 26, 2009 14.40 14.87 14.30 14.58 6,704,608 +0.24(+1.67%)
Aug 25, 2009 14.20 14.76 14.20 14.34 6,259,833 +0.08(+0.56%)
Aug 24, 2009 14.75 14.78 14.23 14.26 4,466,534 -0.41(-2.79%)
Aug 21, 2009 14.30 14.70 14.22 14.67 3,128,882 +0.50(+3.53%)
Aug 20, 2009 14.31 14.48 14.05 14.17 7,355,159 -0.20(-1.39%)
Aug 19, 2009 14.26 14.50 14.16 14.37 2,913,434 -0.06(-0.42%)
Aug 18, 2009 14.13 14.47 14.05 14.43 4,408,197 +0.12(+0.84%)
Aug 17, 2009 14.41 14.50 14.06 14.31 4,321,883 -0.38(-2.59%)
Aug 14, 2009 15.21 15.21 14.60 14.69 3,774,281 -0.48(-3.16%)
Aug 13, 2009 15.17 15.26 14.68 15.17 3,157,891 +0.05(+0.33%)
Aug 12, 2009 15.16 15.34 15.09 15.12 3,679,876 -0.07(-0.46%)
Aug 11, 2009 15.15 15.38 15.08 15.19 2,526,457 -0.09(-0.59%)
Aug 10, 2009 15.47 15.56 15.05 15.28 3,137,328 -0.31(-1.99%)
Aug 07, 2009 14.93 15.73 14.91 15.59 6,263,095 +0.69(+4.63%)
Aug 06, 2009 14.50 14.95 14.40 14.90 5,967,676 +0.94(+6.73%)
Aug 05, 2009 13.98 14.03 13.60 13.96 4,390,008 -0.04(-0.29%)
Aug 04, 2009 14.42 14.46 13.96 14.00 4,467,305 -0.53(-3.65%)
Aug 03, 2009 14.18 14.58 14.13 14.53 3,620,423 +0.14(+0.97%)
Jul 31, 2009 14.43 14.54 14.05 14.39 3,317,863 -0.11(-0.76%)
Jul 30, 2009 14.59 14.94 14.45 14.50 2,566,477 +0.16(+1.12%)
Jul 29, 2009 14.36 14.63 14.22 14.34 2,867,474 -0.16(-1.10%)
Jul 28, 2009 14.55 14.74 14.35 14.50 4,424,112 -0.17(-1.16%)
Jul 27, 2009 14.73 14.83 14.44 14.67 2,967,969 -0.21(-1.41%)
Jul 24, 2009 14.69 14.98 14.47 14.88 3,697,075 +0.08(+0.54%)
Jul 23, 2009 14.62 15.20 14.37 14.80 3,593,579 +0.18(+1.23%)
Jul 22, 2009 14.17 14.71 14.06 14.62 4,317,684 +0.34(+2.38%)
Jul 21, 2009 14.70 14.70 14.02 14.28 4,118,327 -0.31(-2.12%)
Jul 20, 2009 14.21 14.70 14.13 14.59 3,775,073 +0.46(+3.26%)
Jul 17, 2009 14.00 14.28 13.83 14.13 2,544,152 +0.16(+1.15%)
Jul 16, 2009 13.81 14.10 13.57 13.97 2,809,160 +0.14(+1.01%)
Jul 15, 2009 13.59 13.90 13.42 13.83 3,127,950 +0.41(+3.06%)
Jul 14, 2009 13.31 13.48 13.10 13.42 3,598,683 +0.14(+1.05%)
Jul 13, 2009 12.93 13.34 12.89 13.28 3,864,723 +0.48(+3.75%)
Jul 10, 2009 12.69 13.05 12.61 12.80 3,340,554 -0.09(-0.70%)
Jul 09, 2009 13.06 13.19 12.72 12.89 4,411,313 -0.21(-1.60%)
Jul 08, 2009 12.91 13.15 12.65 13.10 4,784,118 +0.19(+1.47%)
Jul 07, 2009 13.31 13.31 12.84 12.91 4,065,550 -0.42(-3.15%)
Jul 06, 2009 13.58 13.73 13.05 13.33 5,095,991 -0.38(-2.77%)
Jul 02, 2009 14.10 14.26 13.38 13.71 3,887,802 -0.55(-3.86%)
Jul 01, 2009 14.41 14.61 14.06 14.26 3,266,174 +0.09(+0.64%)
Jun 30, 2009 14.33 14.58 14.03 14.17 4,076,319 -0.15(-1.05%)
Jun 29, 2009 14.27 14.49 14.05 14.32 2,566,057 +0.10(+0.70%)
Jun 26, 2009 14.19 14.49 14.13 14.22 3,119,817 -0.08(-0.56%)
Jun 25, 2009 14.15 14.43 14.04 14.30 5,197,823 +0.92(+6.88%)
Jun 24, 2009 13.19 13.58 13.11 13.38 3,263,392 +0.31(+2.37%)
Jun 23, 2009 13.53 13.68 13.06 13.07 3,857,470 -0.48(-3.54%)
Jun 22, 2009 13.79 13.79 13.48 13.55 2,410,921 -0.43(-3.08%)
Jun 19, 2009 13.97 14.11 13.74 13.98 4,123,853 +0.13(+0.94%)
Jun 18, 2009 13.86 14.03 13.60 13.85 2,373,644 -0.03(-0.22%)
Jun 17, 2009 13.50 14.12 13.23 13.88 4,629,841 +0.33(+2.44%)
Jun 16, 2009 14.24 14.29 13.31 13.55 4,832,864 -0.62(-4.38%)
Jun 15, 2009 14.40 14.40 13.80 14.17 3,230,748 -0.39(-2.68%)
Jun 12, 2009 14.24 14.60 13.98 14.56 3,594,219 +0.23(+1.61%)
Jun 11, 2009 14.77 14.89 14.27 14.33 3,161,003 -0.38(-2.58%)
Jun 10, 2009 14.84 14.92 14.35 14.71 4,592,376 +0.10(+0.68%)
Jun 09, 2009 14.60 14.78 14.46 14.61 3,040,934 +0.05(+0.34%)
Jun 08, 2009 14.62 14.70 14.25 14.56 5,297,372 -0.29(-1.95%)
Jun 05, 2009 15.10 15.33 14.45 14.85 5,783,284 -0.12(-0.80%)
Jun 04, 2009 15.21 15.31 14.50 14.97 5,508,154 -0.22(-1.45%)
Jun 03, 2009 15.17 15.34 14.91 15.19 4,851,828 -0.15(-0.98%)
Jun 02, 2009 15.25 15.59 15.04 15.34 3,197,878 -0.06(-0.39%)
Jun 01, 2009 15.03 15.65 14.88 15.40 5,205,592 +0.59(+3.98%)
May 29, 2009 14.65 14.85 14.38 14.81 4,105,470 +0.30(+2.07%)
May 28, 2009 14.87 15.05 14.10 14.51 5,587,364 +0.18(+1.26%)
May 27, 2009 13.89 15.24 13.51 14.33 9,953,013 -0.15(-1.04%)
May 26, 2009 13.40 14.51 13.34 14.48 6,564,521 +0.89(+6.55%)
May 22, 2009 13.77 14.00 13.27 13.59 3,443,699 +0.00(+0.00%)
May 21, 2009 13.83 14.10 13.37 13.59 3,796,687 -0.40(-2.86%)
May 20, 2009 14.29 15.03 13.92 13.99 4,992,651 -0.21(-1.48%)
May 19, 2009 14.15 14.54 13.96 14.20 4,706,715 -0.06(-0.42%)
May 18, 2009 13.97 14.36 13.94 14.26 4,104,926 +0.41(+2.96%)
May 15, 2009 13.89 14.26 13.65 13.85 4,815,492 -0.14(-1.00%)
May 14, 2009 14.19 14.51 13.71 13.99 5,017,306 +0.13(+0.94%)
May 13, 2009 14.31 14.31 13.71 13.86 4,666,725 -0.75(-5.13%)
May 12, 2009 15.37 15.50 14.27 14.61 6,342,868 -0.24(-1.62%)
May 11, 2009 15.14 15.14 14.19 14.85 9,262,747 +0.72(+5.10%)
May 08, 2009 14.10 14.18 13.12 14.13 9,977,927 -1.58(-10.06%)
May 07, 2009 15.89 16.00 13.71 15.71 14,541,295 +0.18(+1.16%)
May 06, 2009 16.18 16.50 15.35 15.53 9,436,106 +0.03(+0.19%)
May 05, 2009 14.95 15.60 14.90 15.50 6,629,801 +0.55(+3.68%)
May 04, 2009 14.77 15.15 14.54 14.95 6,496,100 +0.48(+3.32%)
May 01, 2009 14.97 14.97 14.35 14.47 6,283,221 -0.35(-2.36%)
Apr 30, 2009 14.82 15.27 14.69 14.82 8,280,741 +0.22(+1.51%)
Apr 29, 2009 15.15 15.49 14.48 14.60 7,382,249 -0.35(-2.34%)
Apr 28, 2009 14.97 15.49 14.73 14.95 4,838,591 -0.22(-1.45%)
Apr 27, 2009 15.29 15.56 14.87 15.17 3,340,364 -0.43(-2.76%)
Apr 24, 2009 15.13 15.75 14.87 15.60 4,836,953 +0.59(+3.93%)
Apr 23, 2009 15.30 15.53 14.35 15.01 5,444,960 -0.25(-1.64%)
Apr 22, 2009 14.80 16.03 14.61 15.26 9,447,571 +0.19(+1.26%)
Apr 21, 2009 14.41 15.28 14.25 15.07 5,072,951 +0.64(+4.44%)
Apr 20, 2009 14.90 14.99 14.24 14.43 5,983,762 -0.93(-6.05%)
Apr 17, 2009 14.50 15.46 14.44 15.36 7,640,935 +0.76(+5.21%)
Apr 16, 2009 13.76 14.66 13.76 14.60 6,359,092 +0.87(+6.34%)
Apr 15, 2009 13.71 13.98 13.35 13.73 4,149,386 +0.08(+0.59%)
Apr 14, 2009 13.62 13.89 13.44 13.65 5,836,539 -0.41(-2.92%)
Apr 13, 2009 13.78 14.14 13.52 14.06 5,848,995 +0.08(+0.57%)
Apr 09, 2009 13.17 14.00 13.09 13.98 8,816,553 +1.47(+11.75%)
Apr 08, 2009 12.05 12.75 11.70 12.51 5,865,688 +0.51(+4.25%)
Apr 07, 2009 12.66 12.66 11.76 12.00 6,934,630 -0.71(-5.59%)
Apr 06, 2009 12.90 13.06 12.43 12.71 4,340,633 -0.37(-2.83%)
Apr 03, 2009 13.13 13.40 12.84 13.08 7,053,040 -0.18(-1.36%)
Apr 02, 2009 13.01 13.72 12.89 13.26 8,173,488 +0.65(+5.15%)
Apr 01, 2009 11.94 12.73 11.75 12.61 6,428,928 +0.37(+3.02%)
Mar 31, 2009 12.43 12.49 11.67 12.24 7,017,312 -0.08(-0.65%)
Mar 30, 2009 12.49 12.54 12.08 12.32 4,343,666 -0.51(-3.98%)
Mar 26, 2009 11.92 12.90 11.92 12.83 8,954,113 +0.87(+7.27%)
Mar 25, 2009 11.79 12.22 11.23 11.96 8,611,559 +0.12(+1.01%)
Mar 24, 2009 11.70 12.12 11.61 11.84 6,179,662 -0.03(-0.25%)
Mar 23, 2009 11.50 11.88 11.49 11.87 6,727,356 +0.88(+8.01%)
Mar 20, 2009 11.10 11.40 10.75 10.99 4,351,617 -0.26(-2.31%)
Mar 19, 2009 11.51 11.63 11.06 11.25 7,913,064 -0.10(-0.85%)
Mar 18, 2009 10.64 11.59 10.49 11.35 7,719,885 +0.61(+5.65%)
Mar 17, 2009 10.35 10.76 10.27 10.74 3,898,760 +0.38(+3.67%)
Mar 16, 2009 10.43 10.73 10.29 10.36 5,484,413 +0.02(+0.19%)
Mar 13, 2009 10.11 10.43 9.730 10.34 0 +0.35(+3.50%)
Mar 12, 2009 9.640 10.08 9.290 9.990 9,940,514 +0.30(+3.10%)
Mar 11, 2009 9.500 10.28 9.180 9.690 11,887,403 +0.12(+1.25%)
Mar 10, 2009 8.980 9.670 8.790 9.570 6,740,837 +0.80(+9.12%)
Mar 09, 2009 8.900 9.190 8.690 8.770 3,931,592 -0.14(-1.57%)
Mar 06, 2009 9.100 9.370 8.590 8.910 0 -0.22(-2.41%)
Mar 05, 2009 9.700 9.930 9.040 9.130 10,222,816 -0.81(-8.15%)
Mar 04, 2009 9.790 10.09 9.600 9.940 5,823,369 +0.64(+6.88%)
Mar 02, 2009 9.530 9.700 9.250 9.300 5,646,425 -0.46(-4.71%)
Feb 27, 2009 9.050 10.01 9.010 9.760 0 +0.49(+5.29%)
Feb 26, 2009 9.740 9.950 9.260 9.270 5,170,241 -0.47(-4.83%)
Feb 25, 2009 9.930 10.11 9.400 9.740 6,901,971 -0.11(-1.12%)
Feb 24, 2009 9.200 9.950 9.200 9.850 5,190,411 +0.60(+6.49%)
Feb 23, 2009 9.730 9.900 9.180 9.250 6,223,370 -0.33(-3.44%)
Feb 20, 2009 9.480 9.860 9.280 9.580 8,043,920 -0.07(-0.73%)
Feb 19, 2009 9.590 9.947 9.550 9.650 6,000,930 +0.15(+1.58%)
Feb 18, 2009 9.300 9.750 9.240 9.500 7,774,538 +0.24(+2.59%)
Feb 17, 2009 8.700 9.380 8.610 9.260 5,825,043 +0.20(+2.21%)
Feb 13, 2009 9.110 9.340 8.890 9.060 3,360,059 -0.01(-0.11%)
Feb 12, 2009 9.090 9.130 8.750 9.070 4,645,283 +0.00(+0.00%)
Feb 11, 2009 9.090 9.180 8.900 9.070 2,693,921 +0.07(+0.78%)
Feb 10, 2009 9.360 9.610 8.920 9.000 3,225,293 -0.47(-4.96%)
Feb 09, 2009 9.600 9.650 9.270 9.470 2,228,712 -0.17(-1.76%)
Feb 06, 2009 8.710 9.750 8.710 9.640 7,795,017 +0.91(+10.42%)
Feb 05, 2009 8.470 8.940 8.390 8.730 5,152,917 +0.29(+3.44%)
Feb 04, 2009 8.490 8.820 8.310 8.440 3,992,212 -0.25(-2.88%)
Feb 03, 2009 8.930 8.930 8.380 8.690 5,935,115 -0.24(-2.69%)
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.