American Eagle Outfitters (NY: AEO )

34.56 USD +0.64 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.89 26.30 25.34 25.70 3,493,500 -0.10(-0.39%)
Feb 25, 2021 26.85 27.10 25.75 25.80 3,234,727 -0.91(-3.41%)
Feb 24, 2021 26.00 26.83 25.93 26.71 3,702,670 +1.15(+4.50%)
Feb 23, 2021 24.87 25.58 24.07 25.56 3,063,693 +0.33(+1.31%)
Feb 22, 2021 25.17 25.82 24.92 25.23 3,313,913 +0.27(+1.08%)
Feb 19, 2021 24.62 25.12 24.62 24.96 3,159,200 +0.37(+1.50%)
Feb 18, 2021 24.87 24.87 24.17 24.59 1,978,445 -0.38(-1.52%)
Feb 17, 2021 24.99 25.18 24.51 24.97 2,041,134 -0.33(-1.30%)
Feb 16, 2021 25.31 25.60 24.71 25.30 2,647,953 +0.68(+2.76%)
Feb 12, 2021 24.75 24.84 24.36 24.62 2,186,300 -0.25(-1.01%)
Feb 11, 2021 24.85 25.61 24.79 24.87 3,945,470 +0.05(+0.20%)
Feb 10, 2021 24.99 25.15 24.14 24.82 3,467,603 +0.01(+0.04%)
Feb 09, 2021 25.05 25.25 24.69 24.81 3,377,010 -0.35(-1.39%)
Feb 08, 2021 25.38 25.75 24.92 25.16 3,374,121 -0.13(-0.51%)
Feb 05, 2021 25.05 25.36 24.88 25.29 3,250,900 +0.46(+1.85%)
Feb 04, 2021 24.15 25.13 24.00 24.83 5,641,770 +0.91(+3.80%)
Feb 03, 2021 23.34 24.04 23.28 23.92 2,799,997 +0.78(+3.37%)
Feb 02, 2021 22.84 23.49 22.57 23.14 3,341,486 +0.53(+2.34%)
Feb 01, 2021 22.74 22.91 22.20 22.61 5,027,800 -0.08(-0.35%)
Jan 29, 2021 22.92 23.64 22.69 22.69 5,978,900 -0.31(-1.35%)
Jan 28, 2021 22.39 23.66 22.35 23.00 9,488,729 +0.50(+2.22%)
Jan 27, 2021 23.15 23.42 21.92 22.50 16,285,097 -1.25(-5.26%)
Jan 26, 2021 23.99 24.08 23.23 23.75 9,308,930 -0.08(-0.34%)
Jan 25, 2021 25.00 25.46 23.31 23.83 13,137,612 -0.45(-1.85%)
Jan 22, 2021 24.18 24.80 23.50 24.28 12,256,300 +0.35(+1.46%)
Jan 21, 2021 22.75 24.06 22.73 23.93 10,953,482 +1.21(+5.33%)
Jan 20, 2021 22.92 23.32 22.45 22.72 5,601,240 -0.15(-0.66%)
Jan 19, 2021 23.20 23.20 22.33 22.87 4,549,277 +0.08(+0.35%)
Jan 15, 2021 23.08 23.27 22.34 22.79 3,680,100 -0.41(-1.77%)
Jan 14, 2021 23.44 23.68 23.09 23.20 5,670,021 +0.21(+0.91%)
Jan 13, 2021 22.90 23.35 22.82 22.99 3,384,072 -0.32(-1.37%)
Jan 12, 2021 23.06 23.61 22.86 23.31 3,875,364 +0.41(+1.79%)
Jan 11, 2021 21.86 23.08 21.75 22.90 3,233,413 +0.65(+2.92%)
Jan 08, 2021 22.23 23.00 22.03 22.25 3,485,900 +0.07(+0.32%)
Jan 07, 2021 21.84 22.43 21.84 22.18 5,949,864 +0.31(+1.42%)
Jan 06, 2021 20.95 22.02 20.83 21.87 5,740,122 +1.18(+5.70%)
Jan 05, 2021 19.70 20.74 19.70 20.69 4,610,091 +0.82(+4.13%)
Jan 04, 2021 20.30 20.55 19.84 19.87 4,042,426 -0.20(-1.00%)
Dec 31, 2020 20.07 20.07 20.07 2,375,569 -0.04(-0.20%)
Dec 30, 2020 20.45 20.69 20.09 20.11 2,375,569 -0.19(-0.94%)
Dec 29, 2020 20.21 20.40 19.91 20.30 3,664,672 +0.10(+0.50%)
Dec 28, 2020 19.96 20.58 19.75 20.20 5,637,623 +0.37(+1.87%)
Dec 24, 2020 20.19 20.25 19.71 19.83 1,068,300 -0.38(-1.88%)
Dec 23, 2020 19.61 20.33 19.50 20.21 4,466,836 +0.76(+3.91%)
Dec 22, 2020 19.64 19.70 19.24 19.45 6,426,427 +0.06(+0.31%)
Dec 21, 2020 18.59 19.43 18.52 19.39 2,680,772 +0.22(+1.15%)
Dec 18, 2020 19.66 19.66 19.08 19.17 4,410,700 -0.49(-2.49%)
Dec 17, 2020 19.14 19.68 18.97 19.66 2,746,455 +0.61(+3.20%)
Dec 16, 2020 19.40 19.54 18.84 19.05 2,141,176 -0.27(-1.40%)
Dec 15, 2020 19.06 19.43 18.95 19.32 2,662,526 +0.18(+0.94%)
Dec 14, 2020 19.70 19.76 19.07 19.14 3,016,529 -0.37(-1.90%)
Dec 11, 2020 19.74 20.02 19.39 19.51 2,545,500 -0.33(-1.66%)
Dec 10, 2020 19.35 20.03 19.28 19.84 2,429,877 +0.22(+1.12%)
Dec 09, 2020 19.61 19.92 19.33 19.62 4,460,263 +0.11(+0.56%)
Dec 08, 2020 19.38 19.93 19.26 19.51 8,582,693 +0.02(+0.10%)
Dec 07, 2020 19.08 19.58 18.92 19.49 4,084,680 +0.34(+1.78%)
Dec 04, 2020 18.84 19.17 18.41 19.15 3,625,900 +0.26(+1.38%)
Dec 03, 2020 18.44 19.08 18.32 18.89 5,135,297 +0.54(+2.94%)
Dec 02, 2020 17.64 18.42 17.56 18.35 4,745,694 +0.45(+2.51%)
Dec 01, 2020 18.11 18.29 17.54 17.90 7,148,612 -0.09(-0.50%)
Nov 30, 2020 18.35 18.35 17.72 17.99 4,768,559 -0.51(-2.76%)
Nov 27, 2020 18.53 18.74 18.18 18.50 3,169,200 +0.01(+0.05%)
Nov 25, 2020 17.78 18.95 17.52 18.49 11,333,300 +0.70(+3.93%)
Nov 24, 2020 18.80 18.82 17.51 17.79 13,288,820 -0.39(-2.15%)
Nov 23, 2020 17.35 18.61 17.24 18.18 10,141,728 +1.24(+7.32%)
Nov 20, 2020 17.06 17.30 16.50 16.94 4,863,700 -0.12(-0.70%)
Nov 19, 2020 16.79 17.25 16.71 17.06 7,179,270 +0.29(+1.73%)
Nov 18, 2020 16.70 17.38 16.51 16.77 7,017,411 +0.22(+1.33%)
Nov 17, 2020 15.74 16.70 15.57 16.55 5,173,798 +0.48(+2.99%)
Nov 16, 2020 15.65 16.07 15.13 16.07 5,985,179 +0.96(+6.35%)
Nov 13, 2020 14.95 15.22 14.82 15.11 6,378,300 +0.22(+1.48%)
Nov 12, 2020 15.21 15.40 14.79 14.89 5,399,603 -0.47(-3.06%)
Nov 11, 2020 15.98 15.99 15.21 15.36 4,229,925 -0.54(-3.40%)
Nov 10, 2020 16.15 16.64 15.87 15.90 6,128,402 -0.37(-2.27%)
Nov 09, 2020 15.57 16.69 15.43 16.27 8,443,943 +1.75(+12.05%)
Nov 06, 2020 14.73 14.87 14.46 14.52 2,230,800 -0.15(-1.02%)
Nov 05, 2020 14.28 14.89 14.28 14.67 4,516,816 +0.45(+3.16%)
Nov 04, 2020 14.70 14.85 14.13 14.22 4,309,683 -0.64(-4.31%)
Nov 03, 2020 14.66 14.96 14.45 14.86 5,424,864 +0.44(+3.05%)
Nov 02, 2020 13.83 14.46 13.66 14.42 4,363,480 +0.71(+5.18%)
Oct 30, 2020 13.69 13.78 13.36 13.71 5,763,700 -0.01(-0.07%)
Oct 29, 2020 13.58 13.87 13.43 13.72 4,479,661 +0.11(+0.81%)
Oct 28, 2020 13.52 13.93 13.40 13.61 3,479,613 -0.31(-2.23%)
Oct 27, 2020 14.11 14.20 13.82 13.92 2,883,956 -0.17(-1.21%)
Oct 26, 2020 14.40 14.50 13.79 14.09 4,891,444 -0.59(-4.02%)
Oct 23, 2020 14.62 14.71 14.26 14.68 2,977,100 +0.21(+1.45%)
Oct 22, 2020 13.79 14.61 13.79 14.47 7,585,320 +0.67(+4.86%)
Oct 21, 2020 14.10 14.11 13.58 13.80 11,587,396 -0.26(-1.85%)
Oct 20, 2020 14.39 14.52 14.05 14.06 6,894,586 -0.17(-1.19%)
Oct 19, 2020 15.15 15.27 14.23 14.23 10,270,966 -0.77(-5.13%)
Oct 16, 2020 15.33 15.41 14.93 15.00 3,197,200 -0.37(-2.41%)
Oct 15, 2020 14.81 15.38 14.76 15.37 3,054,832 +0.38(+2.54%)
Oct 14, 2020 15.24 15.32 14.93 14.99 3,124,141 +0.20(+1.35%)
Oct 13, 2020 15.09 15.17 14.66 14.79 4,380,711 -0.22(-1.47%)
Oct 12, 2020 15.36 15.64 14.93 15.01 3,833,670 -0.30(-1.96%)
Oct 09, 2020 15.52 15.70 15.22 15.31 3,137,100 -0.15(-0.97%)
Oct 08, 2020 15.91 16.00 15.34 15.46 3,307,199 -0.30(-1.90%)
Oct 07, 2020 15.48 16.04 15.39 15.76 8,440,087 +0.90(+6.06%)
Oct 06, 2020 15.57 15.68 14.84 14.86 3,695,976 -0.60(-3.88%)
Oct 05, 2020 15.81 16.25 15.26 15.46 5,356,825 +0.08(+0.52%)
Oct 02, 2020 14.70 15.67 14.42 15.38 6,150,600 +0.46(+3.08%)
Oct 01, 2020 14.90 15.22 14.66 14.92 6,929,037 +0.11(+0.74%)
Sep 30, 2020 14.14 14.87 14.13 14.81 10,388,199 +0.82(+5.86%)
Sep 29, 2020 14.82 14.82 13.90 13.99 5,048,017 -0.85(-5.73%)
Sep 28, 2020 14.57 15.02 14.46 14.84 4,839,014 +0.50(+3.49%)
Sep 25, 2020 13.98 14.37 13.87 14.34 3,960,300 +0.30(+2.14%)
Sep 24, 2020 13.96 14.17 13.72 14.04 5,079,369 -0.10(-0.71%)
Sep 23, 2020 14.13 14.53 14.04 14.14 4,920,240 +0.16(+1.14%)
Sep 22, 2020 14.15 14.38 13.95 13.98 5,097,775 -0.16(-1.13%)
Sep 21, 2020 14.21 14.31 13.97 14.14 5,912,599 -0.50(-3.42%)
Sep 18, 2020 15.03 15.25 14.49 14.64 7,223,100 -0.25(-1.68%)
Sep 17, 2020 15.02 15.30 14.68 14.89 9,066,173 -0.50(-3.25%)
Sep 16, 2020 14.69 15.48 14.60 15.39 12,245,235 +0.89(+6.14%)
Sep 15, 2020 14.92 14.96 14.40 14.50 6,419,767 -0.33(-2.23%)
Sep 14, 2020 13.92 14.89 13.90 14.83 8,889,138 +1.04(+7.54%)
Sep 11, 2020 13.44 13.86 13.20 13.79 10,030,000 +0.61(+4.63%)
Sep 10, 2020 13.64 13.98 13.16 13.18 9,677,701 -0.23(-1.72%)
Sep 09, 2020 13.20 13.77 12.93 13.41 16,459,778 +0.21(+1.59%)
Sep 08, 2020 12.82 13.41 12.62 13.20 13,681,730 +0.34(+2.64%)
Sep 04, 2020 12.75 12.92 12.37 12.86 7,027,400 +0.25(+1.98%)
Sep 03, 2020 12.93 13.05 12.50 12.61 7,579,794 -0.40(-3.07%)
Sep 02, 2020 13.00 13.15 12.61 13.01 7,779,213 +0.23(+1.80%)
Sep 01, 2020 12.44 12.78 12.22 12.78 5,173,790 +0.17(+1.35%)
Aug 31, 2020 12.42 12.79 12.27 12.61 8,400,608 +0.27(+2.19%)
Aug 28, 2020 12.25 12.36 11.85 12.34 7,613,500 +0.34(+2.83%)
Aug 27, 2020 11.70 12.25 11.68 12.00 8,207,246 +0.60(+5.26%)
Aug 26, 2020 11.25 11.82 11.25 11.40 4,900,704 +0.35(+3.17%)
Aug 25, 2020 11.23 11.40 10.85 11.05 5,410,565 -0.11(-0.99%)
Aug 24, 2020 10.74 11.23 10.71 11.16 9,172,605 +0.42(+3.91%)
Aug 21, 2020 11.20 11.35 10.73 10.74 6,089,600 -0.46(-4.11%)
Aug 20, 2020 11.29 11.49 11.11 11.20 4,756,777 -0.26(-2.27%)
Aug 19, 2020 11.24 11.51 11.04 11.46 4,342,341 +0.13(+1.15%)
Aug 18, 2020 11.46 11.62 11.15 11.33 9,068,219 -0.63(-5.27%)
Aug 17, 2020 11.74 12.13 11.59 11.96 4,632,752 +0.28(+2.40%)
Aug 14, 2020 11.71 11.98 11.28 11.68 4,633,000 -0.10(-0.85%)
Aug 13, 2020 11.96 12.15 11.76 11.78 7,043,677 -0.43(-3.52%)
Aug 12, 2020 12.50 12.55 11.84 12.21 13,977,873 +0.65(+5.62%)
Aug 11, 2020 11.49 11.91 11.43 11.56 7,612,337 +0.32(+2.85%)
Aug 10, 2020 11.04 11.39 10.89 11.24 7,328,500 +0.35(+3.21%)
Aug 07, 2020 10.55 10.92 10.34 10.89 5,134,800 +0.29(+2.74%)
Aug 06, 2020 10.84 10.90 10.56 10.60 3,574,798 -0.35(-3.20%)
Aug 05, 2020 11.15 11.15 10.66 10.95 6,377,962 +0.02(+0.18%)
Aug 04, 2020 10.21 10.93 10.15 10.93 6,993,120 +0.71(+6.95%)
Aug 03, 2020 10.01 10.42 9.850 10.22 6,114,992 +0.22(+2.20%)
Jul 31, 2020 10.19 10.28 9.970 10.00 3,536,800 -0.21(-2.06%)
Jul 30, 2020 10.80 10.84 10.17 10.21 8,009,923 -0.44(-4.13%)
Jul 29, 2020 9.990 10.84 9.910 10.65 11,129,198 +0.85(+8.67%)
Jul 28, 2020 9.560 9.940 9.520 9.800 5,696,728 +0.22(+2.30%)
Jul 27, 2020 9.620 9.670 9.250 9.580 8,404,687 -0.08(-0.83%)
Jul 24, 2020 10.04 10.15 9.650 9.660 5,334,000 -0.46(-4.55%)
Jul 23, 2020 10.04 10.35 9.955 10.12 4,777,599 +0.03(+0.30%)
Jul 22, 2020 10.15 10.21 9.815 10.09 7,658,152 -0.26(-2.51%)
Jul 21, 2020 10.17 10.43 9.980 10.35 9,301,043 +0.35(+3.50%)
Jul 20, 2020 10.75 10.84 9.880 10.00 11,855,025 -0.88(-8.09%)
Jul 17, 2020 11.38 11.38 10.80 10.88 4,974,700 -0.53(-4.65%)
Jul 16, 2020 10.93 11.49 10.87 11.41 5,544,118 +0.31(+2.79%)
Jul 15, 2020 11.00 11.24 10.73 11.10 6,054,958 +0.55(+5.21%)
Jul 14, 2020 10.37 10.58 10.16 10.55 5,670,303 +0.14(+1.34%)
Jul 13, 2020 10.77 10.83 10.18 10.41 6,326,218 -0.25(-2.35%)
Jul 10, 2020 10.30 10.75 10.20 10.66 4,911,500 +0.37(+3.60%)
Jul 09, 2020 10.95 10.95 10.21 10.29 4,497,129 -0.56(-5.16%)
Jul 08, 2020 10.64 10.93 10.39 10.85 8,250,977 +0.13(+1.21%)
Jul 07, 2020 11.17 11.17 10.64 10.72 4,760,884 -0.60(-5.30%)
Jul 06, 2020 11.27 11.55 11.05 11.32 4,475,385 +0.30(+2.72%)
Jul 02, 2020 11.22 11.30 10.75 11.02 3,874,500 +0.20(+1.85%)
Jul 01, 2020 10.91 11.54 10.82 10.82 5,147,675 -0.08(-0.73%)
Jun 30, 2020 11.00 11.08 10.61 10.90 6,494,299 -0.16(-1.45%)
Jun 29, 2020 10.74 11.31 10.42 11.06 7,341,698 +0.52(+4.93%)
Jun 26, 2020 11.01 11.38 10.44 10.54 9,987,800 -0.54(-4.87%)
Jun 25, 2020 11.17 11.37 10.85 11.08 9,248,211 -0.21(-1.86%)
Jun 24, 2020 11.84 12.31 11.27 11.29 10,101,733 -0.78(-6.46%)
Jun 23, 2020 12.01 12.33 11.53 12.07 8,100,428 +0.16(+1.34%)
Jun 22, 2020 11.63 12.08 11.55 11.91 5,831,952 +0.37(+3.21%)
Jun 19, 2020 12.61 12.67 11.39 11.54 12,970,699 -0.80(-6.48%)
Jun 18, 2020 11.76 12.51 11.61 12.34 6,585,815 +0.38(+3.18%)
Jun 17, 2020 12.43 12.43 11.82 11.96 7,450,354 -0.46(-3.70%)
Jun 16, 2020 12.97 13.05 12.13 12.42 7,191,417 +0.43(+3.59%)
Jun 15, 2020 11.60 12.29 11.34 11.99 6,105,074 +0.02(+0.17%)
Jun 12, 2020 12.07 12.15 11.40 11.97 9,784,100 +0.52(+4.54%)
Jun 11, 2020 10.86 11.50 10.80 11.45 7,837,086 -0.55(-4.58%)
Jun 10, 2020 12.45 12.46 11.92 12.00 7,502,857 -0.71(-5.59%)
Jun 09, 2020 12.66 12.90 12.43 12.71 6,454,952 -0.35(-2.68%)
Jun 08, 2020 13.43 13.49 12.72 13.06 12,001,347 +0.08(+0.62%)
Jun 05, 2020 13.35 13.68 12.70 12.98 11,749,900 +0.65(+5.27%)
Jun 04, 2020 11.72 12.37 11.67 12.33 11,085,715 +0.53(+4.49%)
Jun 03, 2020 11.30 12.15 11.14 11.80 20,744,667 +1.51(+14.67%)
Jun 02, 2020 10.06 10.60 9.760 10.29 19,117,709 +0.40(+4.04%)
Jun 01, 2020 9.320 10.08 9.270 9.890 12,169,152 +0.73(+7.97%)
May 29, 2020 9.350 9.545 9.030 9.160 6,932,700 -0.38(-3.98%)
May 28, 2020 10.41 10.46 9.470 9.540 7,057,221 -0.76(-7.38%)
May 27, 2020 9.990 10.38 9.840 10.30 10,739,274 +0.77(+8.08%)
May 26, 2020 9.630 9.770 9.300 9.530 11,434,849 +0.56(+6.24%)
May 22, 2020 8.950 9.120 8.700 8.970 5,090,400 +0.00(+0.00%)
May 21, 2020 8.480 9.100 8.480 8.970 8,403,454 +0.51(+6.03%)
May 20, 2020 8.840 8.890 8.375 8.460 6,762,434 -0.20(-2.31%)
May 19, 2020 8.640 8.900 8.334 8.660 7,225,148 -0.10(-1.14%)
May 18, 2020 8.520 8.860 8.480 8.760 7,488,191 +0.72(+8.96%)
May 15, 2020 7.500 8.135 7.370 8.040 5,858,000 +0.47(+6.21%)
May 14, 2020 7.370 7.650 7.200 7.570 5,494,879 -0.04(-0.53%)
May 13, 2020 7.610 7.780 7.460 7.610 6,539,440 -0.04(-0.52%)
May 12, 2020 8.020 8.220 7.650 7.650 6,271,734 -0.30(-3.77%)
May 11, 2020 7.910 8.080 7.700 7.950 4,638,909 -0.14(-1.73%)
May 08, 2020 7.710 8.130 7.660 8.090 5,427,000 +0.54(+7.15%)
May 07, 2020 7.600 7.900 7.450 7.550 4,661,815 +0.12(+1.62%)
May 06, 2020 7.500 7.610 7.275 7.430 5,103,525 +0.19(+2.62%)
May 05, 2020 7.660 7.880 7.220 7.240 4,762,226 -0.21(-2.82%)
May 04, 2020 7.410 7.730 7.220 7.450 5,338,109 -0.30(-3.87%)
May 01, 2020 7.630 7.750 7.450 7.750 5,437,700 -0.20(-2.52%)
Apr 30, 2020 8.150 8.240 7.900 7.950 9,774,701 -0.46(-5.47%)
Apr 29, 2020 8.420 8.570 8.150 8.410 7,698,260 +0.29(+3.57%)
Apr 28, 2020 8.120 8.330 7.710 8.120 10,253,103 +0.33(+4.24%)
Apr 27, 2020 6.990 7.850 6.930 7.790 15,007,391 +0.96(+14.06%)
Apr 24, 2020 7.030 7.050 6.535 6.830 18,504,000 -0.16(-2.29%)
Apr 23, 2020 6.630 7.110 6.580 6.990 30,617,034 +0.26(+3.86%)
Apr 22, 2020 7.510 7.770 6.680 6.730 43,133,747 -1.61(-19.30%)
Apr 21, 2020 8.190 8.600 8.020 8.340 3,235,853 -0.16(-1.88%)
Apr 20, 2020 8.730 8.940 8.390 8.500 3,697,543 -0.74(-8.01%)
Apr 17, 2020 9.420 9.850 9.170 9.240 4,197,200 -0.26(-2.74%)
Apr 16, 2020 8.580 8.920 8.410 9.500 2,970,044 +0.95(+11.11%)
Apr 15, 2020 8.630 8.780 8.205 8.550 3,960,550 -0.97(-10.19%)
Apr 14, 2020 9.210 9.620 9.030 9.520 5,351,985 +0.62(+6.97%)
Apr 13, 2020 9.650 9.740 8.675 8.900 3,547,954 -0.73(-7.58%)
Apr 09, 2020 9.770 10.23 9.470 9.630 6,143,900 +0.26(+2.77%)
Apr 08, 2020 9.070 9.490 8.540 9.370 8,440,985 +0.41(+4.58%)
Apr 07, 2020 8.940 9.990 8.830 8.960 7,565,411 +0.78(+9.54%)
Apr 06, 2020 7.120 8.230 7.030 8.180 6,204,977 +1.43(+21.19%)
Apr 03, 2020 6.800 7.060 6.620 6.750 6,923,800 -0.04(-0.59%)
Apr 02, 2020 6.900 7.280 6.630 6.790 4,263,430 -0.23(-3.28%)
Apr 01, 2020 7.650 7.647 6.860 7.020 3,776,374 -0.93(-11.70%)
Mar 31, 2020 8.120 8.430 7.800 7.950 5,127,978 -0.20(-2.45%)
Mar 30, 2020 8.060 8.320 7.850 8.150 3,451,410 +0.01(+0.12%)
Mar 27, 2020 8.200 8.370 7.850 8.140 4,142,100 -0.48(-5.57%)
Mar 26, 2020 8.640 9.310 8.330 8.620 7,841,719 +0.06(+0.70%)
Mar 25, 2020 8.230 8.935 7.720 8.560 5,567,419 +0.42(+5.16%)
Mar 24, 2020 8.120 8.670 8.050 8.140 5,461,649 +0.39(+5.03%)
Mar 23, 2020 8.650 8.810 7.740 7.750 4,289,947 -0.99(-11.33%)
Mar 20, 2020 9.250 9.450 8.510 8.740 7,442,100 -0.43(-4.69%)
Mar 19, 2020 7.630 9.200 7.420 9.170 5,876,303 +1.34(+17.11%)
Mar 18, 2020 8.200 8.580 7.100 7.830 4,936,523 -0.97(-11.02%)
Mar 17, 2020 8.470 9.340 8.180 8.800 6,667,806 +0.26(+3.04%)
Mar 16, 2020 8.800 8.990 8.260 8.540 5,702,668 -1.56(-15.45%)
Mar 13, 2020 9.710 10.11 8.945 10.10 6,706,000 +1.16(+12.98%)
Mar 12, 2020 9.080 9.330 8.500 8.940 7,973,294 -0.72(-7.45%)
Mar 11, 2020 10.43 10.45 9.550 9.660 8,558,525 -0.91(-8.61%)
Mar 10, 2020 11.40 11.64 10.47 10.57 5,280,136 -0.35(-3.21%)
Mar 09, 2020 11.06 11.90 10.73 10.92 6,405,273 -1.02(-8.54%)
Mar 06, 2020 11.31 12.21 11.22 11.94 7,376,300 +0.08(+0.67%)
Mar 05, 2020 13.18 13.47 11.72 11.86 8,115,755 -1.01(-7.85%)
Mar 04, 2020 12.69 12.90 12.26 12.87 5,387,752 +0.29(+2.31%)
Mar 03, 2020 12.95 13.49 12.36 12.58 6,465,496 -0.49(-3.75%)
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.