American Eagle Outfitters (NY: AEO )

34.47 USD +0.07 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 22.37 22.38 21.25 21.37 3,741,844 -1.18(-5.23%)
Feb 28, 2008 23.29 23.32 22.45 22.55 3,300,051 -0.90(-3.84%)
Feb 27, 2008 23.12 23.73 22.91 23.45 4,365,686 +0.18(+0.77%)
Feb 26, 2008 22.72 23.62 22.49 23.27 3,095,460 +0.51(+2.24%)
Feb 25, 2008 22.25 22.81 22.04 22.76 3,493,376 +0.64(+2.89%)
Feb 22, 2008 21.40 22.19 21.16 22.12 2,423,845 +0.74(+3.46%)
Feb 21, 2008 21.86 22.29 21.28 21.38 2,695,437 -0.40(-1.84%)
Feb 20, 2008 20.84 21.88 20.78 21.78 3,853,300 +0.81(+3.86%)
Feb 19, 2008 21.52 21.64 20.84 20.97 2,078,529 -0.31(-1.46%)
Feb 18, 2008 21.08 21.62 20.82 21.28 0 +0.00(+0.00%)
Feb 15, 2008 21.08 21.62 20.82 21.28 2,403,782 +0.07(+0.33%)
Feb 14, 2008 22.28 22.33 21.20 21.21 3,331,087 -1.08(-4.85%)
Feb 13, 2008 22.16 22.37 21.64 22.29 2,239,239 +0.35(+1.60%)
Feb 12, 2008 22.34 22.59 21.64 21.94 2,776,466 -0.26(-1.17%)
Feb 11, 2008 21.89 22.46 21.31 22.20 2,916,905 +0.55(+2.54%)
Feb 08, 2008 21.51 22.25 21.11 21.65 3,711,584 +0.06(+0.28%)
Feb 07, 2008 20.54 21.80 20.20 21.59 4,858,004 +0.97(+4.70%)
Feb 06, 2008 21.58 21.84 20.30 20.62 6,969,611 -0.76(-3.55%)
Feb 05, 2008 21.52 22.33 21.10 21.38 5,442,274 -0.50(-2.29%)
Feb 04, 2008 23.69 23.84 21.64 21.88 5,451,962 -1.64(-6.97%)
Feb 01, 2008 23.11 23.55 22.77 23.52 4,349,316 +0.54(+2.35%)
Jan 31, 2008 22.38 23.36 21.90 22.98 7,842,399 +0.39(+1.73%)
Jan 30, 2008 23.28 23.52 22.53 22.59 4,899,380 -0.57(-2.46%)
Jan 29, 2008 23.40 23.47 22.59 23.16 5,410,135 +0.10(+0.43%)
Jan 28, 2008 21.42 23.06 21.42 23.06 5,662,619 +1.60(+7.46%)
Jan 25, 2008 22.04 22.50 21.08 21.46 5,279,296 -0.32(-1.47%)
Jan 24, 2008 22.75 23.08 21.28 21.78 7,111,433 -0.86(-3.80%)
Jan 23, 2008 21.51 22.83 20.78 22.64 7,762,827 +0.82(+3.76%)
Jan 22, 2008 19.25 22.19 19.00 21.82 13,866,517 +2.13(+10.82%)
Jan 21, 2008 19.21 20.81 19.18 19.69 0 +0.00(+0.00%)
Jan 18, 2008 19.21 20.81 19.18 19.69 7,363,578 +0.59(+3.09%)
Jan 17, 2008 18.71 19.53 18.46 19.10 6,186,367 +0.33(+1.76%)
Jan 16, 2008 18.84 19.03 18.42 18.77 5,807,661 -0.11(-0.58%)
Jan 15, 2008 19.05 19.65 18.85 18.88 6,551,157 -0.31(-1.62%)
Jan 14, 2008 17.99 19.61 17.99 19.19 6,299,366 +1.49(+8.42%)
Jan 11, 2008 18.85 18.87 17.42 17.70 6,180,619 -1.27(-6.69%)
Jan 10, 2008 17.99 19.33 17.35 18.97 7,987,931 +1.25(+7.05%)
Jan 09, 2008 17.99 17.99 16.86 17.72 7,209,373 -0.06(-0.34%)
Jan 08, 2008 18.77 18.84 17.74 17.78 5,044,625 -0.99(-5.27%)
Jan 07, 2008 19.00 19.08 18.13 18.77 4,700,065 -0.16(-0.85%)
Jan 04, 2008 19.40 19.40 18.16 18.93 7,782,122 -0.71(-3.62%)
Jan 03, 2008 20.68 20.80 19.42 19.64 6,266,059 -0.97(-4.71%)
Jan 02, 2008 20.80 21.25 20.50 20.61 5,179,348 -0.16(-0.77%)
Jan 01, 2008 20.65 20.99 20.35 20.77 0 +0.00(+0.00%)
Dec 31, 2007 20.65 20.99 20.35 20.77 3,209,086 +0.22(+1.07%)
Dec 28, 2007 20.51 20.72 20.21 20.55 2,711,379 +0.09(+0.44%)
Dec 27, 2007 20.66 20.80 20.40 20.46 1,875,369 -0.37(-1.78%)
Dec 26, 2007 20.97 20.97 20.37 20.83 2,245,364 -0.02(-0.10%)
Dec 24, 2007 20.99 21.37 20.75 20.85 1,674,918 -0.33(-1.56%)
Dec 21, 2007 21.40 21.53 21.05 21.18 3,367,848 +0.03(+0.14%)
Dec 20, 2007 21.33 21.40 20.81 21.15 3,139,657 -0.06(-0.28%)
Dec 19, 2007 21.22 21.50 20.85 21.21 2,683,438 -0.08(-0.38%)
Dec 18, 2007 21.39 21.63 20.58 21.29 4,794,371 +0.15(+0.71%)
Dec 17, 2007 20.79 21.50 20.59 21.14 5,349,423 +0.87(+4.29%)
Dec 14, 2007 20.80 20.93 20.17 20.27 5,147,721 -0.79(-3.75%)
Dec 13, 2007 21.60 21.62 20.88 21.06 3,752,971 -0.60(-2.77%)
Dec 12, 2007 22.54 22.85 21.32 21.66 3,367,056 -0.41(-1.86%)
Dec 11, 2007 22.87 23.00 21.98 22.07 3,471,031 -0.79(-3.46%)
Dec 10, 2007 22.32 22.86 22.06 22.86 2,333,797 +0.65(+2.93%)
Dec 07, 2007 22.42 22.53 22.03 22.21 2,087,020 -0.12(-0.54%)
Dec 06, 2007 22.04 22.38 21.57 22.33 3,333,444 +0.22(+1.00%)
Dec 05, 2007 22.85 23.09 21.99 22.11 4,704,575 -0.50(-2.21%)
Dec 04, 2007 22.79 22.86 22.19 22.61 2,460,954 -0.33(-1.44%)
Dec 03, 2007 22.89 23.37 22.79 22.94 2,576,336 +0.05(+0.22%)
Nov 30, 2007 22.42 23.19 22.25 22.89 4,194,361 +1.01(+4.62%)
Nov 29, 2007 21.94 22.02 21.53 21.88 3,641,514 -0.18(-0.82%)
Nov 28, 2007 20.72 22.35 20.72 22.06 4,157,276 +0.84(+3.96%)
Nov 27, 2007 21.51 21.70 20.20 21.22 9,167,257 -0.15(-0.70%)
Nov 26, 2007 22.41 22.42 21.11 21.37 4,210,515 -0.68(-3.08%)
Nov 23, 2007 21.36 22.05 21.31 22.05 1,378,783 +0.79(+3.72%)
Nov 21, 2007 21.33 21.63 20.57 21.26 3,537,611 -0.26(-1.21%)
Nov 20, 2007 21.55 22.19 21.08 21.52 5,309,360 +0.01(+0.05%)
Nov 19, 2007 21.95 22.13 21.41 21.51 3,317,818 -0.64(-2.89%)
Nov 16, 2007 22.58 22.59 21.67 22.15 3,165,231 -0.31(-1.38%)
Nov 15, 2007 22.85 23.25 22.15 22.46 4,164,839 -0.33(-1.45%)
Nov 14, 2007 23.53 23.94 22.72 22.79 5,044,593 -0.39(-1.68%)
Nov 13, 2007 22.30 23.25 22.27 23.18 4,429,256 +1.18(+5.36%)
Nov 12, 2007 21.54 22.53 21.54 22.00 4,193,911 +0.40(+1.85%)
Nov 09, 2007 21.94 21.94 21.27 21.60 5,601,314 -0.68(-3.05%)
Nov 08, 2007 22.50 22.50 21.07 22.28 6,504,000 +0.41(+1.87%)
Nov 07, 2007 22.54 22.54 21.60 21.87 5,512,337 -0.70(-3.10%)
Nov 06, 2007 23.07 23.07 21.68 22.57 4,634,265 +0.64(+2.92%)
Nov 05, 2007 22.34 22.58 21.71 21.93 3,523,067 -0.62(-2.75%)
Nov 02, 2007 22.79 22.97 21.91 22.55 5,023,200 -0.05(-0.22%)
Nov 01, 2007 23.55 23.90 22.55 22.60 4,581,481 -1.18(-4.96%)
Oct 31, 2007 24.22 24.44 23.62 23.78 4,036,700 -0.29(-1.20%)
Oct 30, 2007 24.16 24.65 23.65 24.07 5,923,100 +0.11(+0.46%)
Oct 29, 2007 23.49 24.02 23.45 23.96 3,781,300 +0.94(+4.08%)
Oct 26, 2007 22.59 23.15 22.48 23.02 3,434,700 +0.52(+2.31%)
Oct 25, 2007 22.34 22.88 22.09 22.50 4,356,700 +0.19(+0.85%)
Oct 24, 2007 22.24 22.53 21.80 22.31 4,393,200 -0.05(-0.22%)
Oct 23, 2007 22.97 23.15 22.10 22.36 3,882,400 -0.57(-2.49%)
Oct 22, 2007 22.45 23.90 22.00 22.93 4,791,000 +0.25(+1.10%)
Oct 19, 2007 23.26 23.37 22.62 22.68 4,092,100 -0.62(-2.66%)
Oct 18, 2007 23.45 23.61 23.03 23.30 2,878,700 -0.39(-1.65%)
Oct 17, 2007 23.70 24.05 23.21 23.69 2,544,675 +0.07(+0.30%)
Oct 16, 2007 23.88 24.00 23.53 23.62 2,675,700 -0.43(-1.79%)
Oct 15, 2007 24.21 24.33 23.80 24.05 3,151,500 -0.38(-1.56%)
Oct 12, 2007 24.83 24.93 24.15 24.43 4,533,100 -0.52(-2.08%)
Oct 11, 2007 25.09 25.63 24.52 24.95 7,696,800 +0.37(+1.51%)
Oct 10, 2007 24.59 24.95 23.98 24.58 6,570,500 -0.32(-1.29%)
Oct 09, 2007 24.55 24.90 24.12 24.90 3,790,700 +0.35(+1.43%)
Oct 08, 2007 25.25 25.30 24.49 24.55 4,063,963 -0.88(-3.46%)
Oct 05, 2007 24.82 25.65 24.70 25.43 5,406,700 +0.99(+4.05%)
Oct 04, 2007 25.18 25.21 24.43 24.44 4,109,703 -0.55(-2.20%)
Oct 03, 2007 25.60 25.60 24.77 24.99 5,370,000 -0.56(-2.19%)
Oct 02, 2007 25.88 25.97 25.30 25.55 5,423,200 -0.31(-1.20%)
Oct 01, 2007 26.30 26.45 25.55 25.86 7,513,300 -0.45(-1.71%)
Sep 28, 2007 26.23 27.28 26.23 26.31 5,010,500 +0.09(+0.34%)
Sep 27, 2007 26.55 26.70 26.13 26.22 3,965,200 -0.21(-0.79%)
Sep 26, 2007 25.80 26.50 25.39 26.43 5,483,300 +1.36(+5.42%)
Sep 25, 2007 25.70 25.71 24.78 25.07 4,138,500 -0.68(-2.64%)
Sep 24, 2007 25.85 26.47 25.68 25.75 3,251,100 -0.05(-0.19%)
Sep 21, 2007 25.68 25.97 25.27 25.80 8,307,500 +0.18(+0.70%)
Sep 20, 2007 26.31 26.40 25.52 25.62 4,596,100 -0.68(-2.59%)
Sep 19, 2007 26.76 27.06 26.09 26.30 4,503,650 -0.44(-1.65%)
Sep 18, 2007 25.80 27.29 25.47 26.74 5,656,000 +1.13(+4.41%)
Sep 17, 2007 25.55 25.72 25.20 25.61 3,498,800 +0.06(+0.23%)
Sep 14, 2007 25.39 25.57 25.09 25.55 4,370,095 +0.06(+0.24%)
Sep 13, 2007 25.36 26.00 25.06 25.49 5,210,500 +0.24(+0.95%)
Sep 12, 2007 24.60 25.59 24.60 25.25 7,707,325 -0.06(-0.24%)
Sep 11, 2007 23.17 25.38 23.13 25.31 8,568,900 +2.14(+9.24%)
Sep 10, 2007 23.82 24.10 23.05 23.17 4,144,200 -0.65(-2.73%)
Sep 07, 2007 24.40 24.55 23.80 23.82 5,299,500 -0.89(-3.60%)
Sep 06, 2007 25.15 26.00 24.64 24.71 6,848,250 -0.44(-1.75%)
Sep 05, 2007 25.15 25.35 24.52 25.15 4,924,900 -0.26(-1.02%)
Sep 04, 2007 26.20 26.35 25.33 25.41 5,706,000 -0.42(-1.63%)
Aug 31, 2007 25.95 26.10 25.43 25.83 3,384,400 +0.43(+1.69%)
Aug 30, 2007 25.50 25.59 25.00 25.40 3,316,900 -0.10(-0.39%)
Aug 29, 2007 24.90 25.61 24.83 25.50 3,933,600 +1.02(+4.17%)
Aug 28, 2007 25.59 25.59 24.33 24.48 4,687,600 -0.72(-2.86%)
Aug 27, 2007 25.76 26.49 25.12 25.20 5,333,650 -0.65(-2.51%)
Aug 24, 2007 24.20 26.07 24.20 25.85 6,378,300 +1.88(+7.84%)
Aug 23, 2007 23.93 24.47 23.75 23.97 3,472,600 +0.16(+0.67%)
Aug 22, 2007 23.00 24.02 22.93 23.81 5,056,700 +1.00(+4.38%)
Aug 21, 2007 23.44 23.44 22.30 22.81 5,691,500 -0.20(-0.87%)
Aug 20, 2007 22.75 23.30 22.51 23.01 6,570,700 +0.78(+3.51%)
Aug 17, 2007 22.98 24.75 22.04 22.23 4,482,400 +0.19(+0.86%)
Aug 16, 2007 22.12 22.42 21.46 22.04 4,437,000 -0.10(-0.45%)
Aug 15, 2007 22.27 22.78 22.04 22.14 3,012,500 -0.31(-1.38%)
Aug 14, 2007 22.82 22.92 22.30 22.45 3,447,100 -0.36(-1.58%)
Aug 13, 2007 23.25 23.86 22.77 22.81 4,158,500 +0.18(+0.80%)
Aug 10, 2007 22.25 23.16 21.54 22.63 6,158,300 +0.23(+1.03%)
Aug 09, 2007 23.43 23.74 22.25 22.40 9,274,200 -1.44(-6.04%)
Aug 08, 2007 24.55 24.57 23.10 23.84 6,941,800 -0.46(-1.89%)
Aug 07, 2007 23.66 24.49 23.41 24.30 6,755,200 +0.70(+2.97%)
Aug 06, 2007 23.73 23.77 23.00 23.60 5,124,500 +0.03(+0.13%)
Aug 03, 2007 23.92 24.70 23.55 23.57 6,781,100 -1.13(-4.57%)
Aug 02, 2007 24.82 25.19 24.50 24.70 5,008,600 +0.12(+0.49%)
Aug 01, 2007 24.25 24.63 23.80 24.58 4,791,555 +0.32(+1.32%)
Jul 31, 2007 25.15 25.49 24.04 24.26 5,324,600 -0.59(-2.37%)
Jul 30, 2007 24.30 25.00 24.26 24.85 3,759,800 +0.09(+0.36%)
Jul 27, 2007 25.06 25.39 24.75 24.76 2,609,300 -0.50(-1.98%)
Jul 26, 2007 25.35 25.77 24.90 25.26 4,582,656 -0.67(-2.58%)
Jul 25, 2007 26.84 26.91 25.72 25.93 5,383,773 -0.67(-2.52%)
Jul 24, 2007 27.01 27.22 26.52 26.60 4,484,455 -0.66(-2.42%)
Jul 23, 2007 27.38 27.72 27.23 27.26 2,988,300 -0.07(-0.26%)
Jul 20, 2007 27.84 27.84 27.17 27.33 3,732,503 -0.49(-1.76%)
Jul 19, 2007 27.44 27.96 27.12 27.82 3,793,526 +0.97(+3.61%)
Jul 18, 2007 27.40 27.76 26.57 26.85 4,617,200 -0.62(-2.26%)
Jul 17, 2007 27.50 27.74 27.16 27.47 4,063,300 +0.15(+0.55%)
Jul 16, 2007 27.62 27.85 27.19 27.32 2,471,442 -0.30(-1.09%)
Jul 13, 2007 27.83 27.89 27.18 27.62 3,086,885 -0.09(-0.32%)
Jul 12, 2007 27.86 28.28 27.26 27.71 6,328,085 +1.68(+6.45%)
Jul 11, 2007 26.12 26.30 25.85 26.03 5,166,108 -0.38(-1.44%)
Jul 10, 2007 26.10 26.43 25.80 26.41 6,518,200 +0.53(+2.05%)
Jul 09, 2007 26.51 26.56 25.70 25.88 3,723,700 -0.68(-2.56%)
Jul 06, 2007 25.82 26.85 25.80 26.56 4,643,201 +0.84(+3.27%)
Jul 05, 2007 25.97 25.99 25.62 25.72 2,593,200 -0.03(-0.12%)
Jul 03, 2007 25.65 25.83 25.45 25.75 3,294,649 -0.07(-0.27%)
Jul 02, 2007 25.60 25.89 25.54 25.82 4,640,252 +0.16(+0.62%)
Jun 29, 2007 25.50 25.81 25.42 25.66 3,537,400 +0.17(+0.67%)
Jun 28, 2007 25.59 25.69 25.30 25.49 3,117,268 +0.01(+0.04%)
Jun 27, 2007 25.63 25.74 25.27 25.48 4,256,006 -0.15(-0.59%)
Jun 26, 2007 26.21 26.24 25.58 25.63 2,748,578 -0.48(-1.84%)
Jun 25, 2007 26.30 26.58 26.01 26.11 2,207,300 -0.01(-0.04%)
Jun 22, 2007 26.40 26.57 26.07 26.12 2,263,900 -0.30(-1.14%)
Jun 21, 2007 26.75 26.85 26.37 26.42 2,767,400 -0.30(-1.12%)
Jun 20, 2007 27.20 27.28 26.72 26.72 2,640,500 -0.24(-0.89%)
Jun 19, 2007 26.88 27.14 26.70 26.96 2,640,700 +0.09(+0.33%)
Jun 18, 2007 26.45 27.08 26.29 26.87 3,387,500 +0.86(+3.31%)
Jun 15, 2007 26.50 26.60 26.00 26.01 3,410,300 -0.40(-1.51%)
Jun 14, 2007 26.66 26.73 26.20 26.41 2,031,300 -0.16(-0.60%)
Jun 13, 2007 26.30 26.62 26.10 26.57 3,478,700 +0.55(+2.11%)
Jun 12, 2007 26.00 26.28 25.81 26.02 2,433,100 -0.19(-0.72%)
Jun 11, 2007 26.04 26.24 25.58 26.21 2,816,587 +0.16(+0.61%)
Jun 08, 2007 26.17 26.50 25.85 26.05 2,006,625 -0.19(-0.72%)
Jun 07, 2007 26.65 27.01 26.16 26.24 3,748,600 -0.77(-2.85%)
Jun 06, 2007 26.54 27.93 25.89 27.01 7,958,443 +0.38(+1.43%)
Jun 05, 2007 26.96 26.96 26.54 26.63 2,797,325 -0.30(-1.11%)
Jun 04, 2007 27.20 27.46 26.85 26.93 2,313,980 -0.27(-0.99%)
Jun 01, 2007 27.00 27.44 26.90 27.20 2,389,500 +0.20(+0.74%)
May 31, 2007 27.19 27.47 26.82 27.00 2,968,315 -0.09(-0.33%)
May 30, 2007 26.94 27.17 26.66 27.09 3,636,950 +0.15(+0.56%)
May 29, 2007 27.30 27.32 26.89 26.94 1,973,660 -0.19(-0.70%)
May 25, 2007 27.55 27.65 26.75 27.13 3,691,588 -0.26(-0.95%)
May 24, 2007 27.85 28.29 27.30 27.39 2,719,952 -0.39(-1.40%)
May 23, 2007 28.20 28.33 27.54 27.78 5,805,677 -0.28(-1.00%)
May 22, 2007 28.91 28.70 27.79 28.06 4,867,780 -1.27(-4.33%)
May 21, 2007 29.49 30.19 29.20 29.33 4,055,974 +0.28(+0.96%)
May 18, 2007 28.99 29.19 28.60 29.05 2,388,500 +0.39(+1.36%)
May 17, 2007 28.51 28.90 28.14 28.66 1,986,720 +0.00(+0.00%)
May 16, 2007 28.63 28.75 28.00 28.66 2,409,160 +0.07(+0.24%)
May 15, 2007 28.88 28.88 28.17 28.59 2,212,400 +0.17(+0.60%)
May 14, 2007 29.07 29.07 28.34 28.42 2,124,805 -0.72(-2.47%)
May 11, 2007 29.33 29.49 28.79 29.14 2,091,828 +0.68(+2.39%)
May 10, 2007 28.35 29.30 28.41 28.46 2,934,180 -0.52(-1.79%)
May 09, 2007 27.96 29.39 27.93 28.98 3,513,878 +0.98(+3.50%)
May 08, 2007 28.30 28.45 27.70 28.00 2,988,000 -0.48(-1.69%)
May 07, 2007 28.45 28.80 28.40 28.48 2,309,954 -0.30(-1.04%)
May 04, 2007 28.31 28.82 28.22 28.78 2,728,000 +0.47(+1.66%)
May 03, 2007 29.41 29.45 28.19 28.31 5,011,230 -1.25(-4.23%)
May 02, 2007 29.53 29.93 29.30 29.56 2,238,784 +0.11(+0.37%)
May 01, 2007 29.47 29.64 28.96 29.45 3,468,267 -0.02(-0.07%)
Apr 30, 2007 30.12 30.29 29.40 29.47 2,072,200 -0.46(-1.54%)
Apr 27, 2007 30.34 30.34 29.82 29.93 1,804,735 -0.53(-1.74%)
Apr 26, 2007 29.88 30.50 29.73 30.46 2,573,000 +0.53(+1.77%)
Apr 25, 2007 30.30 30.42 29.77 29.93 2,786,000 -0.21(-0.70%)
Apr 24, 2007 30.50 30.50 29.67 30.14 2,008,300 -0.36(-1.18%)
Apr 23, 2007 31.10 31.23 30.10 30.50 1,673,200 -0.39(-1.26%)
Apr 20, 2007 30.90 31.00 30.44 30.89 1,380,300 +0.64(+2.12%)
Apr 19, 2007 30.15 30.70 30.02 30.25 2,060,314 -0.02(-0.07%)
Apr 18, 2007 30.38 30.71 30.04 30.27 2,255,343 -0.10(-0.33%)
Apr 17, 2007 30.59 30.82 30.28 30.37 1,716,422 -0.30(-0.98%)
Apr 16, 2007 31.16 31.16 30.45 30.67 1,779,648 +0.16(+0.52%)
Apr 13, 2007 30.38 30.83 30.36 30.51 2,066,000 -0.67(-2.15%)
Apr 12, 2007 31.20 31.33 29.54 31.18 4,660,439 +1.11(+3.69%)
Apr 11, 2007 30.50 30.75 30.01 30.07 2,627,600 -0.38(-1.25%)
Apr 10, 2007 29.30 31.00 29.30 30.45 2,900,200 +0.82(+2.77%)
Apr 09, 2007 29.86 29.90 29.44 29.63 2,020,700 -0.27(-0.90%)
Apr 05, 2007 29.95 30.45 28.79 29.90 2,802,400 -0.23(-0.76%)
Apr 04, 2007 30.13 30.54 29.96 30.13 2,261,700 -0.11(-0.36%)
Apr 03, 2007 30.08 30.45 29.99 30.24 2,022,800 +0.30(+1.00%)
Apr 02, 2007 29.99 30.28 29.72 29.94 1,844,700 -0.05(-0.17%)
Mar 30, 2007 29.92 30.50 29.73 29.99 1,537,433 +0.05(+0.17%)
Mar 29, 2007 31.20 31.20 29.54 29.94 2,321,000 -0.40(-1.32%)
Mar 28, 2007 30.18 30.38 29.78 30.34 1,633,900 -0.17(-0.56%)
Mar 27, 2007 30.55 30.72 30.37 30.51 1,304,300 -0.12(-0.39%)
Mar 26, 2007 30.90 30.93 29.97 30.63 2,712,300 -0.27(-0.87%)
Mar 23, 2007 30.60 31.08 30.45 30.90 1,370,700 +0.38(+1.25%)
Mar 22, 2007 30.49 30.56 30.27 30.52 2,111,400 +0.08(+0.26%)
Mar 21, 2007 30.26 30.49 30.08 30.44 2,174,400 +0.17(+0.56%)
Mar 20, 2007 29.95 30.30 29.94 30.27 1,819,200 +0.27(+0.90%)
Mar 19, 2007 30.11 30.20 29.92 30.00 2,507,600 +0.11(+0.37%)
Mar 16, 2007 29.99 30.18 29.81 29.89 2,315,500 -0.09(-0.30%)
Mar 15, 2007 30.50 30.70 29.79 29.98 3,288,200 -0.52(-1.70%)
Mar 14, 2007 30.50 30.75 29.47 30.50 4,279,000 +0.92(+3.11%)
Mar 13, 2007 30.72 30.48 29.55 29.58 1,976,800 -1.14(-3.71%)
Mar 12, 2007 30.36 30.85 29.97 30.72 3,451,900 +0.46(+1.52%)
Mar 09, 2007 30.81 31.30 29.91 30.26 2,651,000 +0.10(+0.33%)
Mar 08, 2007 29.50 33.00 29.50 30.16 5,433,000 +4.43(+17.22%)
Mar 07, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 06, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 05, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 02, 2007 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
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.