American Eagle Outfitters (NY: AEO )

34.32 USD +1.02 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.44 19.89 19.27 19.27 3,694,303 +0.05(+0.26%)
Feb 27, 2018 20.07 20.46 19.17 19.22 6,367,057 -0.56(-2.83%)
Feb 26, 2018 19.26 19.90 19.20 19.78 5,699,855 +0.61(+3.18%)
Feb 23, 2018 18.96 19.23 18.90 19.17 2,613,552 +0.31(+1.64%)
Feb 22, 2018 18.86 3,386,044 +0.05(+0.27%)
Feb 21, 2018 18.47 19.17 18.40 18.81 3,879,206 +0.44(+2.40%)
Feb 20, 2018 18.30 18.82 18.22 18.37 4,422,591 -0.07(-0.38%)
Feb 16, 2018 18.44 18.44 18.44 0 +0.26(+1.43%)
Feb 15, 2018 18.38 18.54 17.82 18.18 1,965,672 -0.09(-0.49%)
Feb 14, 2018 17.53 18.38 17.42 18.27 2,740,700 +0.62(+3.51%)
Feb 13, 2018 17.30 17.65 17.09 17.65 2,867,664 +0.25(+1.44%)
Feb 12, 2018 17.75 17.81 16.96 17.40 5,274,633 -0.28(-1.58%)
Feb 09, 2018 17.66 17.94 16.91 17.68 4,024,591 +0.22(+1.26%)
Feb 08, 2018 17.93 18.00 17.45 17.46 3,839,840 -0.35(-1.97%)
Feb 07, 2018 17.46 17.98 17.26 17.81 2,859,763 +0.37(+2.12%)
Feb 06, 2018 16.66 17.59 16.14 17.44 4,037,355 -0.01(-0.06%)
Feb 05, 2018 17.42 17.95 17.16 17.45 2,710,176 -0.11(-0.63%)
Feb 02, 2018 17.93 17.95 17.48 17.56 2,347,636 -0.49(-2.71%)
Feb 01, 2018 17.77 18.23 17.65 18.05 2,167,308 +0.05(+0.28%)
Jan 31, 2018 18.51 18.57 17.77 18.00 2,664,792 -0.38(-2.07%)
Jan 30, 2018 18.34 18.40 18.14 18.38 3,985,123 -0.10(-0.54%)
Jan 29, 2018 18.45 18.70 18.39 18.48 1,489,070 -0.06(-0.32%)
Jan 26, 2018 18.42 18.54 18.11 18.54 2,211,737 +0.21(+1.15%)
Jan 25, 2018 18.37 18.40 17.96 18.33 3,652,567 +0.03(+0.16%)
Jan 24, 2018 18.80 18.80 18.07 18.30 2,513,801 -0.47(-2.50%)
Jan 23, 2018 18.82 18.83 18.47 18.77 2,198,747 -0.02(-0.11%)
Jan 22, 2018 18.50 18.80 18.33 18.79 3,186,684 +0.37(+2.01%)
Jan 19, 2018 17.98 18.47 17.89 18.42 2,526,602 +0.42(+2.33%)
Jan 18, 2018 17.74 18.08 17.58 18.00 2,327,561 +0.26(+1.47%)
Jan 17, 2018 17.58 17.96 17.41 17.74 3,122,519 +0.30(+1.72%)
Jan 16, 2018 18.42 18.43 17.38 17.44 4,753,626 -0.90(-4.91%)
Jan 12, 2018 18.34 18.34 18.34 0 +0.16(+0.88%)
Jan 11, 2018 17.87 18.30 17.58 18.18 5,305,015 +0.67(+3.83%)
Jan 10, 2018 17.83 17.51 6,268,313 +0.13(+0.75%)
Jan 09, 2018 17.75 17.75 16.90 17.38 9,772,385 -0.57(-3.18%)
Jan 08, 2018 18.13 18.29 17.64 17.95 6,964,770 -0.11(-0.61%)
Jan 05, 2018 18.29 18.37 17.99 18.06 4,262,215 -0.19(-1.04%)
Jan 04, 2018 18.32 18.34 17.75 18.25 5,796,097 -0.07(-0.38%)
Jan 03, 2018 19.04 19.09 18.26 18.32 6,431,843 -0.85(-4.43%)
Jan 02, 2018 18.93 19.25 18.93 19.17 4,614,131 +0.37(+1.97%)
Dec 29, 2017 18.80 18.80 18.80 0 -0.23(-1.21%)
Dec 28, 2017 19.15 19.25 19.00 19.03 2,090,898 -0.10(-0.52%)
Dec 27, 2017 19.36 19.41 19.01 19.13 3,429,717 -0.24(-1.24%)
Dec 26, 2017 18.87 19.48 18.87 19.37 3,159,852 +0.52(+2.76%)
Dec 22, 2017 18.83 18.88 18.66 18.85 1,775,618 -0.08(-0.42%)
Dec 21, 2017 18.57 19.04 18.45 18.93 4,996,721 +0.40(+2.16%)
Dec 20, 2017 18.27 18.59 18.13 18.53 2,962,142 +0.44(+2.43%)
Dec 19, 2017 18.38 18.01 18.09 3,892,991 -0.18(-0.99%)
Dec 18, 2017 17.63 18.38 17.63 18.27 7,331,945 +0.84(+4.82%)
Dec 15, 2017 17.29 17.76 17.25 17.43 7,348,636 +0.20(+1.16%)
Dec 14, 2017 17.58 17.80 16.91 17.23 7,416,604 -0.39(-2.21%)
Dec 13, 2017 17.17 17.85 17.17 17.62 7,229,663 +0.43(+2.50%)
Dec 12, 2017 17.61 17.92 17.14 17.19 6,834,166 -0.44(-2.50%)
Dec 11, 2017 17.28 17.68 17.08 17.63 5,773,637 +0.40(+2.32%)
Dec 08, 2017 16.80 17.25 16.59 17.23 5,940,657 +0.00(+0.00%)
Dec 07, 2017 16.85 17.29 16.45 9,069,581 +0.00(+0.00%)
Dec 06, 2017 16.85 17.01 15.93 16.50 11,637,664 +0.39(+2.42%)
Dec 05, 2017 16.35 16.44 16.00 16.11 7,307,699 -0.19(-1.17%)
Dec 04, 2017 16.01 16.65 15.98 16.30 5,921,285 +0.64(+4.09%)
Dec 01, 2017 16.15 16.16 15.30 15.66 6,212,297 -0.42(-2.61%)
Nov 30, 2017 16.37 16.88 16.06 16.08 6,522,904 -0.36(-2.19%)
Nov 29, 2017 15.97 16.56 15.94 16.44 6,223,565 +0.50(+3.14%)
Nov 28, 2017 15.25 15.99 15.14 15.94 5,447,994 +0.85(+5.63%)
Nov 27, 2017 14.90 15.61 14.82 15.09 6,316,789 +0.26(+1.75%)
Nov 24, 2017 14.72 15.02 14.67 14.83 1,832,388 +0.19(+1.30%)
Nov 22, 2017 14.80 14.94 14.63 14.64 4,597,160 -0.21(-1.41%)
Nov 21, 2017 15.07 15.27 14.76 14.85 4,227,783 -0.39(-2.56%)
Nov 20, 2017 14.85 15.27 14.78 15.24 3,545,251 +0.31(+2.08%)
Nov 17, 2017 14.67 15.09 14.57 14.93 6,189,802 +0.96(+6.87%)
Nov 16, 2017 13.88 14.26 13.79 13.97 4,279,397 +0.10(+0.72%)
Nov 15, 2017 13.48 14.01 13.45 13.87 2,422,696 +0.25(+1.84%)
Nov 14, 2017 13.60 13.74 13.35 13.62 2,428,717 -0.23(-1.66%)
Nov 13, 2017 13.92 14.01 13.62 13.85 3,182,778 -0.13(-0.93%)
Nov 10, 2017 13.67 14.15 13.62 13.98 4,832,786 +0.59(+4.41%)
Nov 09, 2017 12.80 13.54 12.80 13.39 3,865,579 +0.60(+4.69%)
Nov 08, 2017 12.71 12.87 12.51 12.79 2,195,798 +0.02(+0.16%)
Nov 07, 2017 13.06 13.10 12.71 12.77 2,106,576 -0.25(-1.92%)
Nov 06, 2017 13.00 13.21 12.91 13.02 2,169,844 +0.03(+0.23%)
Nov 03, 2017 13.27 13.30 12.97 12.99 1,458,376 -0.30(-2.26%)
Nov 02, 2017 13.10 13.37 13.03 13.29 2,677,174 +0.35(+2.70%)
Nov 01, 2017 13.03 13.12 12.75 12.94 3,581,954 -0.08(-0.61%)
Oct 31, 2017 13.12 13.38 12.93 13.02 3,657,620 -0.09(-0.69%)
Oct 30, 2017 13.76 13.76 13.03 13.11 4,697,356 -0.65(-4.72%)
Oct 27, 2017 13.82 13.88 13.56 13.76 2,621,775 -0.25(-1.78%)
Oct 26, 2017 13.89 14.11 13.83 14.01 2,022,574 +0.15(+1.08%)
Oct 25, 2017 13.94 13.96 13.66 13.86 2,715,518 -0.07(-0.50%)
Oct 24, 2017 13.87 13.96 13.62 13.93 4,308,158 +0.13(+0.94%)
Oct 23, 2017 13.49 13.85 13.42 13.80 4,754,806 +0.30(+2.22%)
Oct 20, 2017 13.12 13.59 13.08 13.50 3,942,752 +0.53(+4.09%)
Oct 19, 2017 12.89 13.09 12.84 12.97 1,526,441 +0.00(+0.00%)
Oct 18, 2017 12.83 13.10 12.83 12.97 1,931,540 +0.16(+1.25%)
Oct 17, 2017 12.90 13.00 12.69 12.81 2,755,754 -0.12(-0.93%)
Oct 16, 2017 12.87 13.10 12.69 12.93 3,134,344 -0.06(-0.46%)
Oct 13, 2017 13.08 13.22 12.98 12.99 2,786,203 -0.04(-0.31%)
Oct 12, 2017 13.05 13.14 12.72 13.03 4,841,002 -0.11(-0.84%)
Oct 11, 2017 13.57 13.68 12.98 13.14 6,152,064 -0.47(-3.45%)
Oct 10, 2017 13.50 13.64 13.37 13.61 3,643,878 +0.22(+1.64%)
Oct 09, 2017 13.65 13.72 13.19 13.39 5,397,479 -0.26(-1.90%)
Oct 06, 2017 13.72 13.83 13.63 13.65 3,101,424 -0.20(-1.44%)
Oct 05, 2017 13.50 14.07 13.44 13.85 4,095,309 +0.27(+1.99%)
Oct 04, 2017 13.98 14.03 13.52 13.58 4,084,934 -0.34(-2.44%)
Oct 03, 2017 14.31 14.34 13.78 13.92 3,601,061 -0.38(-2.66%)
Oct 02, 2017 14.31 14.33 13.92 14.30 2,692,139 +0.00(+0.00%)
Sep 29, 2017 14.27 14.43 14.12 14.30 2,484,518 +0.09(+0.63%)
Sep 28, 2017 14.39 14.49 14.13 14.21 4,201,671 -0.25(-1.73%)
Sep 27, 2017 14.33 14.48 14.04 14.46 3,471,472 +0.20(+1.40%)
Sep 26, 2017 14.11 14.31 14.06 14.26 2,824,427 +0.20(+1.42%)
Sep 25, 2017 13.86 14.37 13.80 14.06 4,206,404 +0.21(+1.52%)
Sep 22, 2017 13.57 13.94 13.40 13.85 3,152,916 +0.18(+1.32%)
Sep 21, 2017 13.87 13.89 13.63 13.67 3,141,213 -0.15(-1.09%)
Sep 20, 2017 13.60 13.91 13.38 13.82 4,273,931 +0.19(+1.39%)
Sep 19, 2017 13.48 13.65 13.45 13.63 3,365,156 +0.18(+1.34%)
Sep 18, 2017 13.37 13.56 13.36 13.45 2,814,297 +0.12(+0.90%)
Sep 15, 2017 13.28 13.51 13.19 13.33 5,561,518 -0.01(-0.07%)
Sep 14, 2017 13.33 13.36 13.13 13.34 3,802,588 -0.04(-0.30%)
Sep 13, 2017 12.96 13.50 12.90 13.38 5,782,465 +0.44(+3.40%)
Sep 12, 2017 12.37 13.05 12.37 12.94 4,838,786 +0.67(+5.46%)
Sep 11, 2017 12.24 12.47 12.20 12.27 3,093,130 +0.04(+0.33%)
Sep 08, 2017 12.48 12.59 12.13 12.23 4,374,151 -0.25(-2.00%)
Sep 07, 2017 12.80 12.83 12.44 12.48 3,692,790 -0.26(-2.04%)
Sep 06, 2017 12.47 12.76 12.45 12.74 6,357,834 +0.35(+2.82%)
Sep 05, 2017 12.39 12.58 12.25 12.39 4,806,644 +0.10(+0.81%)
Sep 01, 2017 12.03 12.37 12.03 12.29 4,079,526 +0.34(+2.85%)
Aug 31, 2017 12.24 12.32 11.94 11.95 5,568,251 -0.22(-1.81%)
Aug 30, 2017 12.39 12.42 12.13 12.17 4,406,625 -0.28(-2.25%)
Aug 29, 2017 12.28 12.52 12.17 12.45 3,893,301 -0.06(-0.48%)
Aug 28, 2017 12.70 12.70 12.30 12.51 5,265,518 -0.22(-1.73%)
Aug 25, 2017 12.33 12.75 12.28 12.73 7,023,222 +0.53(+4.34%)
Aug 24, 2017 12.25 12.79 12.13 12.20 10,896,235 +0.12(+0.99%)
Aug 23, 2017 12.60 12.70 11.55 12.08 18,395,130 +0.87(+7.76%)
Aug 22, 2017 10.68 11.37 10.62 11.21 14,157,875 +0.59(+5.56%)
Aug 21, 2017 11.07 11.11 10.23 10.62 10,141,124 -0.49(-4.41%)
Aug 18, 2017 11.18 11.43 11.02 11.11 5,500,870 -0.15(-1.33%)
Aug 17, 2017 11.30 11.50 11.18 11.26 2,592,571 -0.19(-1.66%)
Aug 16, 2017 11.28 11.70 11.12 11.45 6,174,449 +0.53(+4.85%)
Aug 15, 2017 11.09 11.15 10.59 10.92 3,971,024 -0.04(-0.36%)
Aug 14, 2017 11.35 11.36 10.95 10.96 3,467,727 -0.26(-2.32%)
Aug 11, 2017 11.03 11.31 10.96 11.22 3,128,364 +0.01(+0.09%)
Aug 10, 2017 11.89 11.93 11.20 11.21 4,254,736 -0.83(-6.89%)
Aug 09, 2017 11.96 12.08 11.69 12.04 4,968,530 -0.09(-0.74%)
Aug 08, 2017 12.10 12.47 12.06 12.13 3,020,307 +0.14(+1.17%)
Aug 07, 2017 11.80 12.08 11.65 11.99 3,458,699 +0.20(+1.70%)
Aug 04, 2017 11.74 11.87 11.61 11.79 2,717,642 +0.14(+1.20%)
Aug 03, 2017 11.53 11.88 11.50 11.65 2,029,294 +0.05(+0.43%)
Aug 02, 2017 11.79 11.93 11.50 11.60 2,148,907 -0.25(-2.11%)
Aug 01, 2017 11.83 11.86 11.60 11.85 2,036,578 +0.01(+0.08%)
Jul 31, 2017 11.90 11.90 11.54 11.84 3,066,734 -0.01(-0.08%)
Jul 28, 2017 11.95 11.97 11.71 11.85 1,609,914 -0.14(-1.17%)
Jul 27, 2017 11.60 12.01 11.48 11.99 4,093,331 +0.47(+4.08%)
Jul 26, 2017 11.94 11.95 11.48 11.52 5,300,191 -0.41(-3.44%)
Jul 25, 2017 11.53 12.10 11.53 11.93 4,191,902 +0.42(+3.65%)
Jul 24, 2017 11.76 11.82 11.46 11.51 2,077,498 -0.33(-2.79%)
Jul 21, 2017 12.13 12.14 11.74 11.84 2,249,926 -0.23(-1.91%)
Jul 20, 2017 12.15 12.15 11.97 12.07 1,760,753 -0.04(-0.33%)
Jul 19, 2017 11.90 12.20 11.84 12.11 2,535,300 +0.27(+2.28%)
Jul 18, 2017 11.91 12.00 11.71 11.84 2,495,261 -0.13(-1.09%)
Jul 17, 2017 11.74 12.10 11.73 11.97 2,434,280 +0.23(+1.96%)
Jul 14, 2017 11.90 11.95 11.65 11.74 1,892,907 -0.02(-0.17%)
Jul 13, 2017 11.34 11.82 11.32 11.76 4,030,203 +0.52(+4.63%)
Jul 12, 2017 11.21 11.40 11.19 11.24 2,297,733 +0.08(+0.72%)
Jul 11, 2017 11.21 11.30 11.07 11.16 2,325,580 -0.09(-0.80%)
Jul 10, 2017 11.44 11.51 11.10 11.25 4,172,048 -0.44(-3.76%)
Jul 07, 2017 11.69 11.86 11.44 11.69 2,269,042 -0.01(-0.09%)
Jul 06, 2017 11.94 11.94 11.58 11.70 3,326,543 -0.34(-2.82%)
Jul 05, 2017 12.13 11.86 12.04 3,637,592 -0.26(-2.11%)
Jul 03, 2017 12.05 12.39 12.01 12.30 2,187,112 +0.25(+2.07%)
Jun 30, 2017 12.03 12.18 11.85 12.05 2,977,473 +0.09(+0.75%)
Jun 29, 2017 11.85 12.10 11.77 11.96 3,056,775 +0.19(+1.61%)
Jun 28, 2017 11.79 12.11 11.70 11.77 3,078,392 +0.06(+0.51%)
Jun 27, 2017 11.61 11.84 11.60 11.71 1,953,226 +0.10(+0.86%)
Jun 26, 2017 11.62 11.77 11.51 11.61 1,622,305 +0.08(+0.69%)
Jun 23, 2017 11.25 11.57 11.20 11.53 5,267,841 +0.32(+2.85%)
Jun 22, 2017 11.15 11.33 11.07 11.21 1,802,206 +0.12(+1.08%)
Jun 21, 2017 11.10 11.25 11.00 11.09 2,329,595 -0.01(-0.09%)
Jun 20, 2017 11.52 11.54 11.06 11.10 4,546,948 -0.49(-4.23%)
Jun 19, 2017 11.64 11.66 11.22 11.59 3,726,656 +0.01(+0.09%)
Jun 16, 2017 11.22 11.58 11.20 11.58 5,290,243 +0.10(+0.87%)
Jun 15, 2017 11.54 11.69 11.30 11.48 2,589,193 -0.14(-1.20%)
Jun 14, 2017 11.63 11.65 11.40 11.62 2,324,442 +0.03(+0.26%)
Jun 13, 2017 11.67 11.76 11.46 11.59 2,792,999 -0.05(-0.43%)
Jun 12, 2017 11.57 11.96 11.56 11.64 3,356,141 +0.06(+0.52%)
Jun 09, 2017 11.26 11.62 11.15 11.58 2,960,587 +0.31(+2.75%)
Jun 08, 2017 11.31 11.40 11.11 11.27 3,593,038 +0.16(+1.44%)
Jun 07, 2017 11.13 11.17 11.03 11.11 3,274,878 +0.03(+0.27%)
Jun 06, 2017 11.17 11.27 10.97 11.08 3,674,265 -0.16(-1.42%)
Jun 05, 2017 11.23 11.36 11.15 11.24 2,078,822 +0.01(+0.09%)
Jun 02, 2017 11.59 11.65 11.09 11.23 5,818,510 -0.39(-3.36%)
Jun 01, 2017 11.51 11.77 11.37 11.62 4,254,835 +0.12(+1.04%)
May 31, 2017 11.58 11.58 11.31 11.50 6,074,518 -0.07(-0.61%)
May 30, 2017 11.48 11.62 11.42 11.57 5,031,444 +0.07(+0.61%)
May 26, 2017 11.40 11.54 11.22 11.50 8,623,531 +0.08(+0.70%)
May 25, 2017 11.50 11.63 11.32 11.42 8,520,370 +0.10(+0.88%)
May 24, 2017 11.02 11.54 10.94 11.32 10,601,067 +0.25(+2.26%)
May 23, 2017 11.13 11.20 11.03 11.07 7,711,273 -0.07(-0.63%)
May 22, 2017 10.84 11.16 10.73 11.14 12,819,163 +0.29(+2.67%)
May 19, 2017 10.92 10.95 10.56 10.85 11,324,605 -0.03(-0.28%)
May 18, 2017 10.96 11.17 10.71 10.88 13,510,639 -0.17(-1.54%)
May 17, 2017 12.96 12.30 10.91 11.05 28,419,931 -1.91(-14.74%)
May 16, 2017 13.10 13.14 12.93 12.96 6,610,155 -0.21(-1.59%)
May 15, 2017 13.55 13.61 13.02 13.17 5,187,380 -0.36(-2.66%)
May 12, 2017 13.61 13.65 13.36 13.53 4,800,467 -0.17(-1.24%)
May 11, 2017 14.24 14.24 13.58 13.70 4,445,483 -0.71(-4.93%)
May 10, 2017 13.95 14.57 13.95 14.41 8,438,166 +0.47(+3.37%)
May 09, 2017 14.04 14.25 13.94 13.94 4,737,875 -0.28(-1.97%)
May 08, 2017 14.20 14.34 14.17 14.22 3,109,275 +0.02(+0.14%)
May 05, 2017 13.89 14.21 13.88 14.20 4,368,446 +0.34(+2.45%)
May 04, 2017 14.06 14.06 13.73 13.86 2,844,707 -0.20(-1.42%)
May 03, 2017 14.13 14.16 13.91 14.06 3,357,562 -0.09(-0.64%)
May 02, 2017 13.89 14.15 13.76 14.15 3,231,446 +0.19(+1.36%)
May 01, 2017 14.14 14.17 13.83 13.96 4,406,458 -0.13(-0.92%)
Apr 28, 2017 13.92 14.15 13.82 14.09 4,188,683 +0.18(+1.29%)
Apr 27, 2017 14.13 14.25 13.83 13.91 3,926,656 -0.29(-2.04%)
Apr 26, 2017 13.96 14.34 13.93 14.20 3,364,577 +0.24(+1.72%)
Apr 25, 2017 14.26 14.35 13.89 13.96 4,447,732 -0.26(-1.83%)
Apr 24, 2017 14.24 14.34 14.04 14.22 5,762,158 +0.17(+1.21%)
Apr 21, 2017 13.83 14.07 13.68 14.05 5,835,979 +0.25(+1.81%)
Apr 20, 2017 13.31 13.90 13.25 13.80 5,568,984 +0.64(+4.86%)
Apr 19, 2017 13.24 13.48 13.15 13.16 5,249,144 -0.01(-0.08%)
Apr 18, 2017 13.24 13.34 13.09 13.17 4,319,830 -0.25(-1.86%)
Apr 17, 2017 13.34 13.43 13.28 13.42 2,349,562 +0.12(+0.90%)
Apr 13, 2017 13.62 13.70 13.30 13.30 3,359,874 -0.33(-2.42%)
Apr 12, 2017 13.75 13.83 13.60 13.63 3,008,520 -0.11(-0.80%)
Apr 11, 2017 13.77 13.81 13.54 13.74 4,546,740 +0.17(+1.25%)
Apr 10, 2017 13.61 13.92 13.54 13.57 3,547,580 -0.01(-0.07%)
Apr 07, 2017 13.31 13.60 13.22 13.58 4,830,695 +0.28(+2.11%)
Apr 06, 2017 13.18 13.65 13.18 13.30 4,423,890 +0.22(+1.68%)
Apr 05, 2017 13.19 13.24 13.04 13.08 6,986,110 -0.13(-0.98%)
Apr 04, 2017 13.69 13.71 13.13 13.21 6,573,813 -0.60(-4.34%)
Apr 03, 2017 14.05 14.10 13.74 13.81 4,207,276 -0.22(-1.57%)
Mar 31, 2017 14.31 14.43 14.02 14.03 3,683,278 -0.30(-2.09%)
Mar 30, 2017 14.22 14.43 14.19 14.33 2,512,889 +0.00(+0.00%)
Mar 29, 2017 14.00 14.48 14.00 14.33 4,690,908 +0.34(+2.43%)
Mar 28, 2017 13.90 14.02 13.74 13.99 2,665,971 +0.00(+0.00%)
Mar 27, 2017 13.67 14.16 13.67 13.99 3,223,054 +0.14(+1.01%)
Mar 24, 2017 13.90 13.94 13.76 13.85 1,585,856 +0.00(+0.00%)
Mar 23, 2017 13.92 14.09 13.82 13.85 2,917,886 -0.02(-0.14%)
Mar 22, 2017 13.60 13.89 13.46 13.87 4,771,488 +0.23(+1.69%)
Mar 21, 2017 14.01 14.02 13.45 13.64 4,825,817 -0.36(-2.57%)
Mar 20, 2017 14.32 14.34 13.89 14.00 3,553,289 -0.29(-2.03%)
Mar 17, 2017 14.50 14.51 14.08 14.29 7,371,235 -0.21(-1.45%)
Mar 16, 2017 14.57 14.64 14.43 14.50 2,061,783 -0.06(-0.41%)
Mar 15, 2017 14.52 14.58 14.36 14.56 2,964,415 +0.03(+0.21%)
Mar 14, 2017 14.41 14.60 14.36 14.53 3,538,778 +0.05(+0.35%)
Mar 13, 2017 14.56 14.36 14.48 4,778,787 -0.08(-0.55%)
Mar 10, 2017 14.45 14.71 14.45 14.56 3,080,940 +0.08(+0.55%)
Mar 09, 2017 14.53 14.55 14.31 14.48 4,045,500 -0.11(-0.75%)
Mar 08, 2017 14.44 14.66 14.34 14.59 3,317,660 +0.14(+0.97%)
Mar 07, 2017 14.50 14.62 14.38 14.45 6,054,443 -0.09(-0.62%)
Mar 06, 2017 14.93 15.00 14.48 14.54 4,683,520 -0.41(-2.74%)
Mar 03, 2017 15.08 15.17 14.67 14.95 8,475,120 -0.11(-0.73%)
Mar 02, 2017 14.27 15.16 14.26 15.06 10,848,432 +0.72(+5.02%)
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.