Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Eagle Outfitters
(NY:
AEO
)
16.50
-0.54 (-3.17%)
Official Closing Price
Updated: 7:00 PM EST, Feb 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
27.72
28.28
27.45
27.84
3,674,452
+0.08(+0.27%)
Mar 30, 2021
26.56
27.91
26.47
27.76
3,094,168
+1.38(+5.23%)
Mar 29, 2021
27.71
27.85
26.33
26.38
3,571,190
-1.41(-5.07%)
Mar 26, 2021
27.35
27.84
26.85
27.79
4,414,859
+1.01(+3.77%)
Mar 25, 2021
24.97
27.04
24.66
26.78
4,779,601
+1.44(+5.67%)
Mar 24, 2021
26.12
26.66
25.34
25.34
3,460,089
-0.48(-1.84%)
Mar 23, 2021
27.10
27.29
25.52
25.82
5,480,980
-1.61(-5.87%)
Mar 22, 2021
28.55
28.57
26.91
27.43
4,827,340
-0.88(-3.09%)
Mar 19, 2021
28.42
28.74
27.94
28.31
4,780,165
-0.01(-0.03%)
Mar 18, 2021
29.06
29.50
28.21
28.31
3,075,538
-0.59(-2.04%)
Mar 17, 2021
28.56
28.99
28.18
28.91
2,168,695
+0.03(+0.10%)
Mar 16, 2021
28.88
29.11
28.49
28.88
2,564,619
-0.28(-0.95%)
Mar 15, 2021
28.31
29.17
28.13
29.15
4,930,776
+0.77(+2.72%)
Mar 12, 2021
28.32
28.52
27.96
28.38
3,791,802
+0.38(+1.36%)
Mar 11, 2021
28.36
28.56
27.52
28.00
3,865,136
-0.36(-1.28%)
Mar 10, 2021
27.29
28.91
27.01
28.36
4,744,949
+0.96(+3.49%)
Mar 09, 2021
27.94
29.07
27.25
27.41
5,483,865
-0.62(-2.20%)
Mar 08, 2021
27.48
28.44
26.74
28.02
8,226,470
+0.98(+3.61%)
Mar 05, 2021
26.27
27.34
26.25
27.05
7,732,777
+0.81(+3.07%)
Mar 04, 2021
26.54
27.46
24.30
26.24
12,170,482
+2.14(+8.89%)
Mar 03, 2021
24.16
24.70
23.59
24.10
5,780,620
+0.30(+1.27%)
Mar 02, 2021
24.87
25.04
23.75
23.80
6,266,340
-1.03(-4.16%)
Mar 01, 2021
24.96
25.53
24.78
24.83
4,204,664
+0.47(+1.95%)
Feb 26, 2021
24.54
24.92
24.01
24.36
3,686,269
-0.09(-0.39%)
Feb 25, 2021
25.45
25.68
24.40
24.45
3,413,217
-0.86(-3.41%)
Feb 24, 2021
24.64
25.43
24.57
25.31
3,906,981
+1.09(+4.50%)
Feb 23, 2021
23.57
24.24
22.81
24.22
3,232,746
+0.31(+1.31%)
Feb 22, 2021
23.85
24.47
23.62
23.91
3,496,773
+0.26(+1.08%)
Feb 19, 2021
23.33
23.81
23.33
23.65
3,333,523
+0.35(+1.50%)
Feb 18, 2021
23.57
23.57
22.91
23.30
2,087,614
-0.36(-1.52%)
Feb 17, 2021
23.68
23.86
23.23
23.66
2,153,762
-0.31(-1.30%)
Feb 16, 2021
23.99
24.26
23.42
23.98
2,794,065
+0.64(+2.76%)
Feb 12, 2021
23.46
23.54
23.08
23.33
2,306,938
-0.24(-1.01%)
Feb 11, 2021
23.55
24.27
23.49
23.57
4,163,178
+0.05(+0.20%)
Feb 10, 2021
23.68
23.83
22.88
23.52
3,658,943
+0.01(+0.04%)
Feb 09, 2021
23.74
23.93
23.40
23.51
3,563,351
-0.33(-1.39%)
Feb 08, 2021
24.05
24.41
23.62
23.84
3,560,303
-0.12(-0.51%)
Feb 05, 2021
23.74
24.03
23.58
23.97
3,430,282
+0.44(+1.85%)
Feb 04, 2021
22.89
23.82
22.74
23.53
5,953,079
+0.86(+3.80%)
Feb 03, 2021
22.12
22.78
22.06
22.67
2,954,499
+0.74(+3.37%)
Feb 02, 2021
21.65
22.26
21.39
21.93
3,525,867
+0.50(+2.34%)
Feb 01, 2021
21.55
21.71
21.04
21.43
5,305,231
-0.08(-0.35%)
Jan 29, 2021
21.72
22.41
21.50
21.50
6,308,812
-0.29(-1.35%)
Jan 28, 2021
21.22
22.42
21.18
21.80
10,012,312
+0.47(+2.22%)
Jan 27, 2021
21.94
22.20
20.77
21.32
17,183,700
-1.18(-5.26%)
Jan 26, 2021
22.74
22.82
22.02
22.51
9,822,592
-0.08(-0.34%)
Jan 25, 2021
23.69
24.13
22.09
22.58
13,862,538
-0.43(-1.85%)
Jan 22, 2021
22.92
23.50
22.27
23.01
12,932,596
+0.33(+1.46%)
Jan 21, 2021
21.56
22.80
21.54
22.68
11,557,889
+1.15(+5.33%)
Jan 20, 2021
21.72
22.10
21.28
21.53
5,910,313
-0.14(-0.66%)
Jan 19, 2021
21.99
21.99
21.16
21.67
4,800,303
+0.08(+0.35%)
Jan 15, 2021
21.87
22.05
21.17
21.60
3,883,166
-0.39(-1.77%)
Jan 14, 2021
22.21
22.44
21.88
21.99
5,982,889
+0.20(+0.91%)
Jan 13, 2021
21.70
22.13
21.63
21.79
3,570,803
-0.30(-1.37%)
Jan 12, 2021
21.85
22.38
21.66
22.09
4,089,204
+0.39(+1.79%)
Jan 11, 2021
20.72
21.87
20.61
21.70
3,411,831
+0.62(+2.92%)
Jan 08, 2021
21.07
21.80
20.88
21.09
3,678,250
+0.07(+0.32%)
Jan 07, 2021
20.70
21.26
20.70
21.02
6,278,174
+0.29(+1.42%)
Jan 06, 2021
19.85
20.87
19.74
20.73
6,056,858
+1.12(+5.70%)
Jan 05, 2021
18.67
19.66
18.67
19.61
4,864,473
+0.78(+4.13%)
Jan 04, 2021
19.24
19.48
18.80
18.83
4,265,485
-0.19(-1.00%)
Dec 31, 2020
19.02
19.02
19.02
2,506,651
-0.04(-0.20%)
Dec 30, 2020
19.38
19.61
19.04
19.06
2,506,651
-0.18(-0.94%)
Dec 29, 2020
19.15
19.33
18.87
19.24
3,866,886
+0.09(+0.49%)
Dec 28, 2020
18.92
19.50
18.72
19.14
5,948,704
+0.35(+1.87%)
Dec 24, 2020
19.13
19.19
18.68
18.79
1,127,248
-0.36(-1.88%)
Dec 23, 2020
18.58
19.27
18.48
19.15
4,713,313
+0.72(+3.91%)
Dec 22, 2020
18.61
18.67
18.23
18.43
6,781,033
+0.06(+0.31%)
Dec 21, 2020
17.62
18.41
17.55
18.38
2,828,695
+0.21(+1.15%)
Dec 18, 2020
18.63
18.63
18.08
18.17
4,654,080
-0.46(-2.49%)
Dec 17, 2020
18.14
18.65
17.98
18.63
2,898,002
+0.58(+3.20%)
Dec 16, 2020
18.39
18.52
17.85
18.05
2,259,325
-0.26(-1.40%)
Dec 15, 2020
18.06
18.41
17.96
18.31
2,809,442
+0.30(+1.67%)
Dec 14, 2020
18.54
18.59
17.94
18.01
3,206,011
-0.35(-1.90%)
Dec 11, 2020
18.57
18.84
18.24
18.36
2,705,394
-0.31(-1.66%)
Dec 10, 2020
18.21
18.85
18.14
18.67
2,582,508
+0.21(+1.12%)
Dec 09, 2020
18.45
18.75
18.19
18.46
4,740,432
+0.10(+0.56%)
Dec 08, 2020
18.23
18.75
18.12
18.36
9,121,811
+0.02(+0.10%)
Dec 07, 2020
17.95
18.42
17.80
18.34
4,341,257
+0.32(+1.78%)
Dec 04, 2020
17.73
18.04
17.32
18.02
3,853,659
+0.24(+1.38%)
Dec 03, 2020
17.35
17.95
17.24
17.77
5,457,868
+0.51(+2.94%)
Dec 02, 2020
16.60
17.33
16.52
17.27
5,043,793
+0.42(+2.51%)
Dec 01, 2020
17.04
17.21
16.50
16.84
7,597,649
-0.08(-0.50%)
Nov 30, 2020
17.27
17.27
16.67
16.93
5,068,094
-0.48(-2.76%)
Nov 27, 2020
17.43
17.63
17.11
17.41
3,368,272
+0.01(+0.05%)
Nov 25, 2020
16.73
17.83
16.48
17.40
12,045,197
+0.66(+3.93%)
Nov 24, 2020
17.69
17.71
16.48
16.74
14,123,552
-0.37(-2.14%)
Nov 23, 2020
16.32
17.51
16.22
17.11
10,778,777
+1.17(+7.32%)
Nov 20, 2020
16.05
16.28
15.52
15.94
5,169,211
-0.11(-0.70%)
Nov 19, 2020
15.80
16.23
15.72
16.05
7,630,233
+0.27(+1.73%)
Nov 18, 2020
15.71
16.35
15.53
15.78
7,458,207
+0.21(+1.33%)
Nov 17, 2020
14.81
15.71
14.65
15.57
5,498,788
+0.45(+2.99%)
Nov 16, 2020
14.73
15.12
14.24
15.12
6,361,135
+0.90(+6.35%)
Nov 13, 2020
14.07
14.33
13.94
14.22
6,778,950
+0.21(+1.48%)
Nov 12, 2020
14.31
14.49
13.92
14.01
5,738,777
-0.44(-3.06%)
Nov 11, 2020
15.04
15.04
14.31
14.45
4,495,626
-0.51(-3.40%)
Nov 10, 2020
15.20
15.66
14.93
14.96
6,513,355
-0.35(-2.27%)
Nov 09, 2020
14.65
15.70
14.52
15.31
8,974,346
+1.65(+12.05%)
Nov 06, 2020
13.86
13.99
13.60
13.66
2,370,926
-0.14(-1.02%)
Nov 05, 2020
13.44
14.01
13.44
13.80
4,800,538
+0.42(+3.16%)
Nov 04, 2020
13.83
13.97
13.29
13.38
4,580,394
-0.60(-4.31%)
Nov 03, 2020
13.79
14.08
13.60
13.98
5,765,624
+0.41(+3.05%)
Nov 02, 2020
13.01
13.61
12.86
13.57
4,637,570
+0.67(+5.18%)
Oct 30, 2020
12.88
12.97
12.57
12.90
6,125,744
-0.01(-0.07%)
Oct 29, 2020
12.78
13.05
12.64
12.91
4,761,049
+0.10(+0.81%)
Oct 28, 2020
12.72
13.11
12.61
12.81
3,698,183
-0.29(-2.23%)
Oct 27, 2020
13.28
13.36
13.00
13.10
3,065,110
-0.16(-1.21%)
Oct 26, 2020
13.55
13.64
12.97
13.26
5,198,698
-0.56(-4.02%)
Oct 23, 2020
13.76
13.84
13.42
13.81
3,164,105
+0.20(+1.45%)
Oct 22, 2020
12.97
13.75
12.97
13.61
8,061,789
+0.63(+4.86%)
Oct 21, 2020
13.27
13.28
12.78
12.98
12,315,254
-0.24(-1.85%)
Oct 20, 2020
13.54
13.66
13.22
13.23
7,327,666
-0.16(-1.20%)
Oct 19, 2020
14.25
14.37
13.39
13.39
10,916,133
-0.72(-5.13%)
Oct 16, 2020
14.42
14.50
14.05
14.11
3,398,030
-0.35(-2.41%)
Oct 15, 2020
13.93
14.47
13.89
14.46
3,246,720
+0.36(+2.53%)
Oct 14, 2020
14.34
14.41
14.05
14.10
3,320,382
+0.19(+1.35%)
Oct 13, 2020
14.20
14.27
13.79
13.92
4,655,883
-0.21(-1.47%)
Oct 12, 2020
14.45
14.72
14.05
14.12
4,074,480
-0.28(-1.96%)
Oct 09, 2020
14.60
14.77
14.33
14.41
3,334,155
-0.14(-0.97%)
Oct 08, 2020
14.97
15.05
14.43
14.55
3,514,939
-0.28(-1.90%)
Oct 07, 2020
14.57
15.09
14.48
14.83
8,970,248
+0.85(+6.06%)
Oct 06, 2020
14.65
14.75
13.96
13.98
3,928,137
-0.56(-3.88%)
Oct 05, 2020
14.88
15.29
14.36
14.55
5,693,312
+0.08(+0.52%)
Oct 02, 2020
13.83
14.74
13.57
14.47
6,536,947
+0.43(+3.08%)
Oct 01, 2020
14.02
14.32
13.79
14.04
7,364,281
+0.10(+0.74%)
Sep 30, 2020
13.30
13.99
13.29
13.93
11,040,729
+0.77(+5.86%)
Sep 29, 2020
13.94
13.94
13.08
13.16
5,365,106
-0.80(-5.73%)
Sep 28, 2020
13.71
14.13
13.61
13.96
5,142,974
+0.47(+3.49%)
Sep 25, 2020
13.15
13.52
13.05
13.49
4,209,064
+0.28(+2.14%)
Sep 24, 2020
13.13
13.33
12.91
13.21
5,398,427
-0.09(-0.71%)
Sep 23, 2020
13.29
13.67
13.21
13.30
5,229,303
+0.15(+1.14%)
Sep 22, 2020
13.31
13.53
13.13
13.15
5,417,989
-0.15(-1.13%)
Sep 21, 2020
13.37
13.46
13.14
13.30
6,283,996
-0.47(-3.41%)
Sep 18, 2020
14.14
14.35
13.63
13.77
7,676,816
-0.24(-1.68%)
Sep 17, 2020
14.13
14.40
13.81
14.01
9,635,661
-0.47(-3.25%)
Sep 16, 2020
13.82
14.57
13.74
14.48
13,014,414
+0.84(+6.14%)
Sep 15, 2020
14.04
14.08
13.55
13.64
6,823,022
-0.31(-2.23%)
Sep 14, 2020
13.10
14.01
13.08
13.95
9,447,506
+0.98(+7.54%)
Sep 11, 2020
12.65
13.04
12.42
12.97
10,660,030
+0.57(+4.63%)
Sep 10, 2020
12.83
13.15
12.38
12.40
10,285,602
-0.22(-1.72%)
Sep 09, 2020
12.42
12.96
12.17
12.62
17,493,692
+0.20(+1.59%)
Sep 08, 2020
12.06
12.62
11.87
12.42
14,541,142
+0.32(+2.64%)
Sep 04, 2020
12.00
12.16
11.63
12.10
7,468,823
+0.24(+1.98%)
Sep 03, 2020
12.17
12.28
11.76
11.86
8,055,915
-0.38(-3.07%)
Sep 02, 2020
12.23
12.37
11.86
12.24
8,267,861
+0.22(+1.80%)
Sep 01, 2020
11.70
12.02
11.50
12.02
5,498,779
+0.16(+1.35%)
Aug 31, 2020
11.69
12.03
11.54
11.86
8,928,289
+0.25(+2.19%)
Aug 28, 2020
11.53
11.62
11.15
11.61
8,091,739
+0.32(+2.83%)
Aug 27, 2020
11.01
11.53
10.99
11.29
8,722,781
+0.56(+5.26%)
Aug 26, 2020
10.59
11.12
10.59
10.73
5,208,539
+0.33(+3.17%)
Aug 25, 2020
10.57
10.73
10.21
10.40
5,750,427
-0.10(-0.99%)
Aug 24, 2020
10.11
10.57
10.08
10.50
9,748,778
+0.40(+3.91%)
Aug 21, 2020
10.54
10.68
10.10
10.11
6,472,115
-0.43(-4.11%)
Aug 20, 2020
10.62
10.82
10.45
10.54
5,055,572
-0.24(-2.27%)
Aug 19, 2020
10.58
10.83
10.39
10.78
4,615,103
+0.12(+1.15%)
Aug 18, 2020
10.78
10.93
10.49
10.66
9,637,835
-0.59(-5.27%)
Aug 17, 2020
11.05
11.42
10.90
11.25
4,923,756
+0.26(+2.40%)
Aug 14, 2020
11.02
11.27
10.61
10.99
4,924,020
-0.09(-0.85%)
Aug 13, 2020
11.25
11.43
11.06
11.08
7,486,122
-0.40(-3.52%)
Aug 12, 2020
11.76
11.81
11.14
11.49
14,855,887
+0.61(+5.62%)
Aug 11, 2020
10.81
11.21
10.75
10.88
8,090,503
+0.30(+2.85%)
Aug 10, 2020
10.39
10.72
10.25
10.58
7,788,836
+0.33(+3.21%)
Aug 07, 2020
9.926
10.27
9.729
10.25
5,457,340
+0.27(+2.74%)
Aug 06, 2020
10.20
10.26
9.936
9.974
3,799,347
-0.33(-3.20%)
Aug 05, 2020
10.49
10.49
10.03
10.30
6,778,591
+0.02(+0.18%)
Aug 04, 2020
9.607
10.28
9.550
10.28
7,432,390
+0.67(+6.95%)
Aug 03, 2020
9.418
9.804
9.268
9.616
6,499,102
+0.21(+2.20%)
Jul 31, 2020
9.588
9.668
9.381
9.409
3,758,962
-0.20(-2.06%)
Jul 30, 2020
10.16
10.20
9.569
9.607
8,513,063
-0.41(-4.13%)
Jul 29, 2020
9.400
10.20
9.324
10.02
11,828,274
+0.80(+8.67%)
Jul 28, 2020
8.995
9.353
8.957
9.221
6,054,565
+0.21(+2.30%)
Jul 27, 2020
9.051
9.098
8.703
9.014
8,932,624
-0.08(-0.83%)
Jul 24, 2020
9.447
9.550
9.080
9.089
5,669,053
-0.43(-4.55%)
Jul 23, 2020
9.447
9.738
9.367
9.522
5,077,702
+0.03(+0.30%)
Jul 22, 2020
9.550
9.611
9.235
9.494
8,139,195
-0.24(-2.51%)
Jul 21, 2020
9.569
9.814
9.390
9.738
9,885,284
+0.33(+3.50%)
Jul 20, 2020
10.11
10.20
9.296
9.409
12,599,694
-0.83(-8.09%)
Jul 17, 2020
10.71
10.71
10.16
10.24
5,287,184
-0.50(-4.64%)
Jul 16, 2020
10.28
10.81
10.23
10.74
5,892,369
+0.29(+2.79%)
Jul 15, 2020
10.35
10.58
10.10
10.44
6,435,297
+0.52(+5.21%)
Jul 14, 2020
9.757
9.955
9.560
9.926
6,026,481
+0.13(+1.34%)
Jul 13, 2020
10.13
10.19
9.574
9.795
6,723,597
-0.24(-2.35%)
Jul 10, 2020
9.691
10.11
9.597
10.03
5,220,014
+0.35(+3.60%)
Jul 09, 2020
10.30
10.30
9.607
9.682
4,779,614
-0.53(-5.16%)
Jul 08, 2020
10.01
10.28
9.776
10.21
8,769,259
+0.12(+1.21%)
Jul 07, 2020
10.51
10.51
10.01
10.09
5,059,937
-0.56(-5.30%)
Jul 06, 2020
10.60
10.87
10.40
10.65
4,756,504
+0.28(+2.72%)
Jul 02, 2020
10.56
10.63
10.11
10.37
4,117,875
+0.19(+1.85%)
Jul 01, 2020
10.27
10.85
10.18
10.18
5,471,024
-0.08(-0.73%)
Jun 30, 2020
10.35
10.43
9.983
10.26
6,902,236
-0.15(-1.45%)
Jun 29, 2020
10.11
10.65
9.804
10.41
7,802,864
+0.49(+4.93%)
Jun 26, 2020
10.36
10.71
9.823
9.917
10,615,180
-0.51(-4.87%)
Jun 25, 2020
10.51
10.70
10.20
10.43
9,829,134
-0.20(-1.86%)
Jun 24, 2020
11.14
11.58
10.60
10.62
10,736,269
-0.73(-6.46%)
Jun 23, 2020
11.30
11.60
10.85
11.36
8,609,253
+0.15(+1.34%)
Jun 22, 2020
10.94
11.37
10.87
11.21
6,198,283
+0.35(+3.21%)
Jun 19, 2020
11.86
11.92
10.72
10.86
13,785,448
-0.75(-6.48%)
Jun 18, 2020
11.06
11.77
10.92
11.61
6,999,500
+0.36(+3.18%)
Jun 17, 2020
11.70
11.70
11.12
11.25
7,918,345
-0.43(-3.70%)
Jun 16, 2020
12.20
12.28
11.41
11.69
7,643,143
+0.40(+3.59%)
Jun 15, 2020
10.91
11.56
10.67
11.28
6,488,561
+0.02(+0.17%)
Jun 12, 2020
11.36
11.43
10.73
11.26
10,398,684
+0.49(+4.54%)
Jun 11, 2020
10.22
10.82
10.16
10.77
8,329,369
-0.52(-4.58%)
Jun 10, 2020
11.71
11.72
11.22
11.29
7,974,146
-0.67(-5.59%)
Jun 09, 2020
11.91
12.14
11.70
11.96
6,860,417
-0.33(-2.68%)
Jun 08, 2020
12.64
12.69
11.97
12.29
12,755,207
+0.08(+0.62%)
Jun 05, 2020
12.56
12.87
11.95
12.21
12,487,965
+0.61(+5.27%)
Jun 04, 2020
11.03
11.63
10.98
11.60
11,782,060
+0.50(+4.49%)
Jun 03, 2020
10.63
11.43
10.48
11.10
22,047,736
+1.42(+14.67%)
Jun 02, 2020
9.465
9.974
9.183
9.682
20,318,580
+0.38(+4.04%)
Jun 01, 2020
8.769
9.484
8.722
9.305
12,933,552
+0.69(+7.97%)
May 29, 2020
8.797
8.981
8.496
8.619
7,368,174
-0.36(-3.98%)
May 28, 2020
9.795
9.842
8.910
8.976
7,500,517
-0.72(-7.38%)
May 27, 2020
9.400
9.771
9.258
9.691
11,413,857
+0.72(+8.08%)
May 26, 2020
9.061
9.193
8.750
8.967
12,153,124
+0.53(+6.24%)
May 22, 2020
8.421
8.581
8.186
8.440
5,410,151
+0.00(+0.00%)
May 21, 2020
7.979
8.562
7.979
8.440
8,931,314
+0.48(+6.03%)
May 20, 2020
8.318
8.365
7.880
7.960
7,187,213
-0.19(-2.31%)
May 19, 2020
8.129
8.374
7.841
8.148
7,678,992
-0.09(-1.14%)
May 18, 2020
8.016
8.336
7.979
8.242
7,958,558
+0.68(+8.96%)
May 15, 2020
7.057
7.654
6.934
7.565
6,225,968
+0.44(+6.21%)
May 14, 2020
6.934
7.198
6.774
7.123
5,840,037
-0.04(-0.53%)
May 13, 2020
7.160
7.320
7.019
7.160
6,950,212
-0.04(-0.52%)
May 12, 2020
7.546
7.734
7.198
7.198
6,665,690
-0.28(-3.77%)
May 11, 2020
7.442
7.602
7.245
7.480
4,930,300
-0.13(-1.73%)
May 08, 2020
7.254
7.649
7.207
7.612
5,767,895
+0.51(+7.15%)
May 07, 2020
7.151
7.433
7.010
7.104
4,954,645
+0.11(+1.62%)
May 06, 2020
7.057
7.160
6.845
6.991
5,424,101
+0.18(+2.62%)
May 05, 2020
7.207
7.414
6.793
6.812
5,061,363
-0.20(-2.82%)
May 04, 2020
6.972
7.273
6.793
7.010
5,673,420
-0.28(-3.87%)
May 01, 2020
7.179
7.292
7.010
7.292
5,779,267
-0.19(-2.52%)
Apr 30, 2020
7.668
7.753
7.433
7.480
10,388,695
-0.43(-5.47%)
Apr 29, 2020
7.922
8.063
7.668
7.913
8,181,823
+0.27(+3.57%)
Apr 28, 2020
7.640
7.838
7.254
7.640
10,897,147
+0.31(+4.24%)
Apr 27, 2020
6.577
7.386
6.520
7.330
15,950,074
+0.90(+14.06%)
Apr 24, 2020
6.615
6.633
6.149
6.426
19,666,322
-0.15(-2.29%)
Apr 23, 2020
6.238
6.690
6.191
6.577
32,540,230
+0.24(+3.86%)
Apr 22, 2020
7.066
7.311
6.285
6.332
45,843,176
-1.51(-19.30%)
Apr 21, 2020
7.706
8.092
7.546
7.847
3,439,111
-0.15(-1.88%)
Apr 20, 2020
8.214
8.412
7.894
7.998
3,929,802
-0.70(-8.01%)
Apr 17, 2020
8.863
9.268
8.628
8.694
4,460,845
-0.24(-2.74%)
Apr 16, 2020
8.073
8.393
7.913
8.939
3,156,606
+0.89(+11.11%)
Apr 15, 2020
8.120
8.261
7.720
8.045
4,209,330
-0.91(-10.19%)
Apr 14, 2020
8.666
9.051
8.496
8.957
5,688,168
+0.58(+6.97%)
Apr 13, 2020
9.080
9.164
8.162
8.374
3,770,817
-0.69(-7.58%)
Apr 09, 2020
9.193
9.630
8.910
9.061
6,529,826
+0.24(+2.77%)
Apr 08, 2020
8.534
8.929
8.035
8.816
8,971,202
+0.39(+4.58%)
Apr 07, 2020
8.412
9.400
8.308
8.430
8,040,629
+0.73(+9.54%)
Apr 06, 2020
6.699
7.744
6.615
7.697
6,594,740
+1.35(+21.19%)
Apr 03, 2020
6.398
6.643
6.229
6.351
7,358,715
-0.04(-0.59%)
Apr 02, 2020
6.492
6.850
6.238
6.389
4,531,235
-0.22(-3.28%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit