American Eagle Outfitters (NY: AEO )

34.56 USD +0.64 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 12.90 13.09 12.24 13.07 6,100,359 +0.19(+1.48%)
Feb 28, 2020 12.43 13.00 12.43 12.88 6,918,700 +0.07(+0.55%)
Feb 27, 2020 12.57 13.26 12.27 12.81 7,145,269 -0.16(-1.23%)
Feb 26, 2020 13.63 13.78 12.89 12.97 4,904,004 -0.47(-3.50%)
Feb 25, 2020 14.15 14.15 13.08 13.44 8,476,402 -0.66(-4.68%)
Feb 24, 2020 14.27 14.60 14.01 14.10 5,477,306 -0.70(-4.73%)
Feb 21, 2020 14.65 15.06 14.59 14.80 4,511,900 +0.04(+0.27%)
Feb 20, 2020 14.01 14.97 13.96 14.76 7,056,510 +0.75(+5.35%)
Feb 19, 2020 14.15 14.32 13.96 14.01 5,625,519 -0.33(-2.30%)
Feb 18, 2020 14.48 14.76 14.15 14.34 5,072,978 -0.48(-3.24%)
Feb 14, 2020 14.78 14.95 14.67 14.82 2,078,300 +0.06(+0.41%)
Feb 13, 2020 14.83 14.95 14.62 14.76 2,210,402 -0.20(-1.34%)
Feb 12, 2020 14.65 15.06 14.65 14.96 2,848,540 +0.40(+2.75%)
Feb 11, 2020 14.37 14.60 14.11 14.56 2,216,678 +0.26(+1.82%)
Feb 10, 2020 14.24 14.44 14.12 14.30 1,987,270 +0.05(+0.35%)
Feb 07, 2020 14.60 14.66 14.15 14.25 2,329,300 -0.43(-2.93%)
Feb 06, 2020 15.05 15.05 14.57 14.68 2,184,611 -0.23(-1.54%)
Feb 05, 2020 14.63 15.03 14.50 14.91 4,465,311 +0.45(+3.11%)
Feb 04, 2020 14.66 14.78 14.25 14.46 3,569,524 +0.07(+0.49%)
Feb 03, 2020 14.21 14.79 14.07 14.39 3,045,018 -0.01(-0.07%)
Jan 31, 2020 14.84 14.84 14.29 14.40 4,813,600 -0.48(-3.23%)
Jan 30, 2020 14.62 14.91 14.53 14.88 3,258,951 +0.12(+0.81%)
Jan 29, 2020 14.79 14.94 14.71 14.76 2,648,298 +0.03(+0.20%)
Jan 28, 2020 14.63 14.80 14.52 14.73 2,645,428 +0.22(+1.52%)
Jan 27, 2020 14.24 14.61 14.19 14.51 4,000,272 -0.01(-0.07%)
Jan 24, 2020 14.71 14.71 14.35 14.52 2,355,000 -0.17(-1.16%)
Jan 23, 2020 14.59 14.72 14.25 14.69 2,669,305 +0.03(+0.20%)
Jan 22, 2020 14.45 14.82 14.35 14.66 3,455,149 +0.27(+1.88%)
Jan 21, 2020 14.68 14.68 14.25 14.39 4,380,367 -0.31(-2.11%)
Jan 17, 2020 14.78 14.80 14.50 14.70 3,149,400 -0.01(-0.07%)
Jan 16, 2020 14.42 14.72 14.40 14.71 3,660,879 +0.44(+3.08%)
Jan 15, 2020 14.65 14.71 14.23 14.27 4,438,135 -0.46(-3.12%)
Jan 14, 2020 14.60 14.85 14.47 14.73 3,811,273 +0.13(+0.89%)
Jan 13, 2020 14.21 14.80 14.15 14.60 6,169,383 +0.45(+3.18%)
Jan 10, 2020 14.23 14.42 13.98 14.15 5,410,100 -0.19(-1.32%)
Jan 09, 2020 14.36 14.44 13.92 14.34 5,093,302 -0.06(-0.42%)
Jan 08, 2020 14.37 14.63 14.32 14.40 4,620,994 +0.12(+0.84%)
Jan 07, 2020 14.29 14.55 13.94 14.28 5,442,502 -0.15(-1.04%)
Jan 06, 2020 14.24 14.45 14.14 14.43 3,774,957 +0.04(+0.28%)
Jan 03, 2020 14.10 14.46 14.08 14.39 3,492,200 +0.14(+0.98%)
Jan 02, 2020 14.73 14.73 14.12 14.25 4,722,018 -0.45(-3.06%)
Dec 31, 2019 14.55 14.75 14.42 14.70 3,109,800 +0.10(+0.68%)
Dec 30, 2019 14.54 14.76 14.22 14.60 3,509,361 +0.12(+0.83%)
Dec 27, 2019 14.69 14.76 14.35 14.48 2,675,300 -0.14(-0.96%)
Dec 26, 2019 14.42 14.63 14.34 14.62 2,427,018 +0.27(+1.88%)
Dec 24, 2019 14.28 14.57 14.28 14.35 2,390,900 +0.14(+0.99%)
Dec 23, 2019 14.61 14.61 14.16 14.21 4,667,590 -0.40(-2.74%)
Dec 20, 2019 14.80 14.90 14.57 14.61 5,416,300 -0.19(-1.28%)
Dec 19, 2019 14.80 14.88 14.64 14.80 3,145,175 +0.02(+0.14%)
Dec 18, 2019 14.75 14.97 14.71 14.78 3,952,262 +0.14(+0.96%)
Dec 17, 2019 14.64 14.70 14.29 14.64 3,874,263 +0.01(+0.07%)
Dec 16, 2019 14.68 14.87 14.53 14.63 4,419,751 +0.17(+1.18%)
Dec 13, 2019 14.87 14.88 14.24 14.46 9,990,900 -0.38(-2.56%)
Dec 12, 2019 14.00 14.96 13.91 14.84 10,294,908 +0.71(+5.02%)
Dec 11, 2019 13.79 14.45 13.78 14.13 16,736,764 -0.99(-6.55%)
Dec 10, 2019 15.25 15.37 15.07 15.12 8,731,376 -0.22(-1.43%)
Dec 09, 2019 15.15 15.53 15.07 15.34 3,592,052 +0.14(+0.92%)
Dec 06, 2019 15.31 15.45 15.15 15.20 3,759,700 +0.11(+0.73%)
Dec 05, 2019 15.17 15.36 15.03 15.09 5,131,566 +0.02(+0.13%)
Dec 04, 2019 15.00 15.21 14.86 15.07 4,018,448 +0.18(+1.21%)
Dec 03, 2019 14.79 14.89 14.65 14.89 5,594,733 -0.12(-0.80%)
Dec 02, 2019 14.99 15.06 14.63 15.01 4,258,016 +0.04(+0.27%)
Nov 29, 2019 14.97 15.16 14.83 14.97 1,957,900 -0.03(-0.20%)
Nov 27, 2019 14.91 15.02 14.79 15.00 3,522,500 +0.18(+1.21%)
Nov 26, 2019 14.77 14.88 14.47 14.82 3,846,985 -0.02(-0.13%)
Nov 25, 2019 14.38 14.89 14.02 14.84 5,992,861 +0.20(+1.37%)
Nov 22, 2019 14.51 14.77 14.41 14.64 4,429,400 +0.28(+1.95%)
Nov 21, 2019 14.50 14.60 14.09 14.36 6,404,227 -0.09(-0.62%)
Nov 20, 2019 14.90 14.95 14.42 14.45 6,548,268 -0.79(-5.18%)
Nov 19, 2019 15.45 15.62 15.20 15.24 6,016,754 -0.52(-3.30%)
Nov 18, 2019 16.49 16.57 15.69 15.76 4,188,095 -0.80(-4.83%)
Nov 15, 2019 16.33 16.71 16.26 16.56 2,790,800 +0.40(+2.48%)
Nov 14, 2019 16.07 16.35 16.03 16.16 2,299,686 +0.16(+1.00%)
Nov 13, 2019 15.85 16.12 15.82 16.00 3,283,856 +0.00(+0.00%)
Nov 12, 2019 16.19 16.32 15.95 16.00 3,657,220 -0.14(-0.87%)
Nov 11, 2019 16.22 16.27 16.00 16.14 1,823,140 -0.15(-0.92%)
Nov 08, 2019 16.47 16.56 15.99 16.29 3,698,500 -0.31(-1.87%)
Nov 07, 2019 16.62 16.77 16.52 16.60 2,427,203 +0.23(+1.41%)
Nov 06, 2019 16.53 16.62 16.17 16.37 2,336,860 -0.17(-1.03%)
Nov 05, 2019 16.46 16.82 16.29 16.54 3,528,911 +0.33(+2.04%)
Nov 04, 2019 15.90 16.25 15.77 16.21 3,226,267 +0.51(+3.25%)
Nov 01, 2019 15.57 15.88 15.43 15.70 3,638,800 +0.32(+2.08%)
Oct 31, 2019 15.69 15.78 15.14 15.38 4,726,314 -0.41(-2.60%)
Oct 30, 2019 16.16 16.37 15.59 15.79 3,803,331 -0.39(-2.41%)
Oct 29, 2019 16.12 16.32 15.95 16.18 4,214,026 -0.07(-0.43%)
Oct 28, 2019 16.19 16.36 16.05 16.25 5,532,404 -0.41(-2.46%)
Oct 25, 2019 16.20 16.83 16.17 16.66 4,202,600 +0.29(+1.77%)
Oct 24, 2019 16.38 16.40 16.06 16.37 3,223,661 +0.02(+0.12%)
Oct 23, 2019 16.54 16.54 16.10 16.35 3,721,494 -0.12(-0.73%)
Oct 22, 2019 15.82 16.47 15.72 16.47 5,583,872 +0.69(+4.37%)
Oct 21, 2019 15.27 15.90 15.27 15.78 5,479,784 +0.66(+4.37%)
Oct 18, 2019 15.13 15.43 15.06 15.12 2,982,000 -0.35(-2.26%)
Oct 17, 2019 15.10 15.50 15.02 15.47 2,819,544 +0.46(+3.06%)
Oct 16, 2019 14.93 15.27 14.90 15.01 2,526,629 +0.05(+0.33%)
Oct 15, 2019 14.72 15.28 14.56 14.96 3,364,561 +0.30(+2.05%)
Oct 14, 2019 14.94 15.01 14.50 14.66 3,713,261 -0.38(-2.53%)
Oct 11, 2019 14.71 15.34 14.71 15.04 5,340,400 +0.60(+4.16%)
Oct 10, 2019 14.40 14.85 14.37 14.44 3,736,245 -0.04(-0.28%)
Oct 09, 2019 14.52 14.62 14.18 14.48 3,626,272 +0.08(+0.56%)
Oct 08, 2019 14.35 14.52 14.06 14.40 4,824,618 -0.20(-1.37%)
Oct 07, 2019 14.82 14.89 14.51 14.60 6,283,496 -0.28(-1.88%)
Oct 04, 2019 15.38 15.50 14.86 14.88 3,231,300 -0.49(-3.19%)
Oct 03, 2019 15.24 15.39 14.86 15.37 3,786,382 +0.05(+0.33%)
Oct 02, 2019 15.52 15.61 15.24 15.32 3,610,010 -0.31(-1.98%)
Oct 01, 2019 16.34 16.47 15.60 15.63 4,254,491 -0.59(-3.64%)
Sep 30, 2019 16.02 16.43 16.02 16.22 3,722,785 +0.24(+1.50%)
Sep 27, 2019 16.21 16.29 15.93 15.98 3,276,000 -0.12(-0.75%)
Sep 26, 2019 16.35 16.35 15.92 16.10 1,977,621 -0.26(-1.59%)
Sep 25, 2019 16.25 16.51 16.01 16.36 2,615,909 +0.21(+1.30%)
Sep 24, 2019 16.33 16.63 15.97 16.15 3,429,340 -0.05(-0.31%)
Sep 23, 2019 16.20 16.45 16.09 16.20 2,618,243 -0.04(-0.25%)
Sep 20, 2019 16.62 16.93 16.20 16.24 5,716,400 -0.38(-2.29%)
Sep 19, 2019 16.71 16.78 16.46 16.62 2,999,096 -0.07(-0.42%)
Sep 18, 2019 17.13 17.27 16.45 16.69 4,190,932 +0.14(+0.85%)
Sep 17, 2019 16.94 16.98 16.47 16.55 3,001,576 -0.45(-2.65%)
Sep 16, 2019 17.70 17.74 16.90 17.00 3,474,274 -0.91(-5.08%)
Sep 13, 2019 17.77 18.01 17.42 17.91 3,008,100 +0.31(+1.76%)
Sep 12, 2019 17.37 17.88 17.13 17.60 4,393,698 +0.09(+0.51%)
Sep 11, 2019 17.37 17.62 16.78 17.51 4,079,813 +0.19(+1.10%)
Sep 10, 2019 16.86 17.34 16.73 17.32 5,840,899 +0.40(+2.36%)
Sep 09, 2019 16.04 17.04 16.01 16.92 7,166,196 +0.92(+5.75%)
Sep 06, 2019 16.35 17.15 15.99 16.00 11,369,301 -0.28(-1.72%)
Sep 05, 2019 14.56 16.39 14.56 16.28 10,545,673 +1.90(+13.21%)
Sep 04, 2019 14.20 14.65 13.66 14.38 26,494,597 -1.89(-11.62%)
Sep 03, 2019 16.60 16.69 16.05 16.27 6,782,473 -0.55(-3.27%)
Aug 30, 2019 17.08 17.23 16.74 16.82 2,965,500 -0.13(-0.77%)
Aug 29, 2019 16.76 17.27 16.72 16.95 4,198,868 +0.03(+0.18%)
Aug 28, 2019 16.16 17.04 16.00 16.92 3,926,318 +0.73(+4.51%)
Aug 27, 2019 16.38 16.45 16.13 16.19 2,978,746 -0.04(-0.25%)
Aug 26, 2019 16.30 16.35 15.89 16.23 3,482,723 +0.14(+0.87%)
Aug 23, 2019 16.51 16.75 16.03 16.09 3,696,800 -0.80(-4.74%)
Aug 22, 2019 16.27 16.92 16.27 16.89 4,587,544 +0.70(+4.32%)
Aug 21, 2019 16.05 16.36 15.89 16.19 3,734,966 +0.35(+2.21%)
Aug 20, 2019 15.76 15.98 15.50 15.84 3,407,640 -0.06(-0.38%)
Aug 19, 2019 15.85 16.12 15.62 15.90 4,551,124 +0.50(+3.25%)
Aug 16, 2019 14.97 15.59 14.93 15.40 4,353,500 +0.61(+4.12%)
Aug 15, 2019 15.09 15.24 14.53 14.79 4,546,132 -0.26(-1.73%)
Aug 14, 2019 15.71 15.80 15.02 15.05 5,551,757 -1.33(-8.12%)
Aug 13, 2019 15.49 16.86 15.34 16.38 6,116,054 +0.84(+5.41%)
Aug 12, 2019 15.95 15.99 15.39 15.54 3,175,757 -0.53(-3.30%)
Aug 09, 2019 16.65 16.73 15.99 16.07 3,120,100 -0.68(-4.06%)
Aug 08, 2019 16.63 16.94 16.43 16.75 3,882,524 +0.25(+1.52%)
Aug 07, 2019 16.05 16.56 16.02 16.50 2,978,925 +0.20(+1.23%)
Aug 06, 2019 15.98 16.50 15.93 16.30 3,995,299 +0.45(+2.84%)
Aug 05, 2019 15.99 16.07 15.49 15.85 3,980,991 -0.51(-3.12%)
Aug 02, 2019 16.27 16.58 16.13 16.36 4,334,500 +0.06(+0.37%)
Aug 01, 2019 17.69 18.07 16.00 16.30 6,521,619 -1.39(-7.86%)
Jul 31, 2019 17.80 17.95 17.56 17.69 2,822,756 -0.02(-0.11%)
Jul 30, 2019 17.59 17.80 17.37 17.71 2,990,244 -0.03(-0.17%)
Jul 29, 2019 17.56 17.81 17.30 17.74 2,896,620 +0.21(+1.20%)
Jul 26, 2019 17.40 17.67 17.14 17.53 2,245,600 +0.16(+0.92%)
Jul 25, 2019 17.91 18.01 17.24 17.37 5,081,823 -0.55(-3.07%)
Jul 24, 2019 17.58 18.00 17.41 17.92 3,996,504 +0.33(+1.88%)
Jul 23, 2019 17.85 17.90 17.33 17.59 3,581,246 -0.05(-0.28%)
Jul 22, 2019 18.27 18.29 17.18 17.64 5,518,649 -0.58(-3.18%)
Jul 19, 2019 17.93 18.42 17.92 18.22 4,337,300 +0.32(+1.79%)
Jul 18, 2019 18.00 18.19 17.88 17.90 3,786,666 -0.20(-1.10%)
Jul 17, 2019 18.26 18.34 17.63 18.10 4,806,772 -0.21(-1.15%)
Jul 16, 2019 17.35 18.33 17.31 18.31 7,995,737 +0.90(+5.17%)
Jul 15, 2019 16.93 17.54 16.90 17.41 5,611,244 +0.62(+3.69%)
Jul 12, 2019 16.65 17.01 16.41 16.79 3,475,000 +0.16(+0.96%)
Jul 11, 2019 17.06 17.20 16.51 16.63 3,633,736 -0.07(-0.42%)
Jul 10, 2019 16.96 17.06 16.61 16.70 3,633,591 -0.15(-0.89%)
Jul 09, 2019 17.03 17.25 16.73 16.85 4,818,993 -0.27(-1.58%)
Jul 08, 2019 17.13 17.55 16.93 17.12 4,076,710 -0.02(-0.12%)
Jul 05, 2019 16.74 17.27 16.69 17.14 2,926,500 +0.32(+1.90%)
Jul 03, 2019 16.58 16.86 16.50 16.82 2,192,600 +0.31(+1.88%)
Jul 02, 2019 17.02 17.13 16.45 16.51 3,132,941 -0.51(-3.00%)
Jul 01, 2019 17.24 17.72 16.87 17.02 4,020,712 +0.12(+0.71%)
Jun 28, 2019 17.06 17.26 16.86 16.90 4,465,800 -0.10(-0.59%)
Jun 27, 2019 17.07 17.11 16.58 17.00 5,288,372 +0.02(+0.12%)
Jun 26, 2019 17.22 17.36 16.93 16.98 4,389,392 -0.19(-1.11%)
Jun 25, 2019 17.79 17.79 17.11 17.17 3,790,919 -0.53(-2.99%)
Jun 24, 2019 18.07 18.21 17.59 17.70 3,628,305 -0.40(-2.21%)
Jun 21, 2019 18.00 18.41 17.73 18.10 4,666,700 +0.05(+0.28%)
Jun 20, 2019 17.99 18.10 17.67 18.05 4,471,161 +0.23(+1.29%)
Jun 19, 2019 17.76 17.96 17.39 17.82 4,371,613 +0.15(+0.85%)
Jun 18, 2019 17.99 18.35 17.61 17.67 5,418,971 -0.29(-1.61%)
Jun 17, 2019 17.63 18.16 17.58 17.96 5,333,399 +0.39(+2.22%)
Jun 14, 2019 17.05 17.72 17.05 17.57 6,416,400 +0.50(+2.93%)
Jun 13, 2019 16.65 17.20 16.31 17.07 9,164,534 +0.47(+2.83%)
Jun 12, 2019 16.85 17.03 16.59 16.60 3,556,777 -0.27(-1.60%)
Jun 11, 2019 16.86 17.30 16.77 16.87 5,264,035 +0.11(+0.66%)
Jun 10, 2019 17.67 17.84 16.73 16.76 5,965,676 -0.74(-4.23%)
Jun 07, 2019 17.57 17.67 17.32 17.50 6,158,200 -0.08(-0.46%)
Jun 06, 2019 18.38 18.39 17.17 17.58 8,696,579 -0.96(-5.18%)
Jun 05, 2019 19.71 19.90 18.44 18.54 9,009,709 +0.02(+0.11%)
Jun 04, 2019 18.27 18.76 18.26 18.52 7,012,638 +0.60(+3.35%)
Jun 03, 2019 17.38 18.07 17.38 17.92 6,030,154 +0.52(+2.99%)
May 31, 2019 17.21 17.58 17.09 17.40 4,738,100 -0.32(-1.81%)
May 30, 2019 17.77 18.08 17.53 17.72 4,392,582 +0.02(+0.11%)
May 29, 2019 17.89 18.32 17.48 17.70 8,929,329 -1.19(-6.30%)
May 28, 2019 18.70 19.34 18.70 18.89 4,689,327 +0.19(+1.02%)
May 24, 2019 18.54 18.76 18.39 18.70 2,607,000 +0.24(+1.30%)
May 23, 2019 18.40 18.93 18.26 18.46 4,791,215 -0.26(-1.39%)
May 22, 2019 19.81 19.81 18.61 18.72 6,471,628 -1.27(-6.35%)
May 21, 2019 19.94 20.11 19.66 19.99 2,202,658 +0.03(+0.15%)
May 20, 2019 19.87 20.05 19.74 19.96 2,871,079 -0.04(-0.20%)
May 17, 2019 19.93 20.42 19.77 20.00 3,339,600 -0.05(-0.25%)
May 16, 2019 20.07 20.49 19.94 20.05 3,389,851 +0.07(+0.35%)
May 15, 2019 20.29 20.31 19.83 19.98 4,199,673 -0.55(-2.68%)
May 14, 2019 20.45 20.70 20.15 20.53 3,716,984 +0.09(+0.44%)
May 13, 2019 21.36 21.36 20.18 20.44 4,156,284 -1.35(-6.20%)
May 10, 2019 22.38 22.38 21.14 21.79 4,956,100 -0.66(-2.94%)
May 09, 2019 22.15 22.63 22.10 22.45 4,551,213 -0.47(-2.05%)
May 08, 2019 22.75 23.11 22.60 22.92 3,043,693 +0.21(+0.92%)
May 07, 2019 23.44 23.61 22.46 22.71 4,479,979 -0.81(-3.44%)
May 06, 2019 23.76 23.95 23.30 23.52 3,505,231 -0.60(-2.49%)
May 03, 2019 24.26 24.30 23.76 24.12 2,279,700 +0.08(+0.33%)
May 02, 2019 23.91 24.11 23.58 24.04 2,794,712 +0.22(+0.92%)
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.