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
)
16.26
+0.25 (+1.56%)
Official Closing Price
Updated: 7:00 PM EST, Feb 7, 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 (%)
Sep 30, 2008
9.170
9.683
9.081
9.651
11,232,791
+0.63(+7.02%)
Sep 29, 2008
9.835
9.835
8.765
9.018
16,989,942
-1.04(-10.38%)
Sep 26, 2008
9.721
10.06
9.524
10.06
0
+0.15(+1.53%)
Sep 25, 2008
9.543
9.967
9.423
9.911
9,080,028
+0.42(+4.40%)
Sep 24, 2008
9.664
9.752
9.455
9.493
5,851,088
-0.16(-1.70%)
Sep 23, 2008
9.797
9.948
9.540
9.657
8,523,997
-0.16(-1.61%)
Sep 22, 2008
10.37
10.45
9.651
9.816
9,868,546
-0.54(-5.25%)
Sep 19, 2008
10.29
11.39
10.29
10.36
0
+0.18(+1.80%)
Sep 18, 2008
10.02
10.33
9.411
10.18
10,977,386
+0.32(+3.21%)
Sep 17, 2008
10.28
10.29
9.702
9.860
9,848,447
-0.63(-6.03%)
Sep 16, 2008
9.866
10.59
9.651
10.49
10,170,117
+0.37(+3.69%)
Sep 15, 2008
10.12
10.64
9.841
10.12
7,105,445
-0.39(-3.68%)
Sep 12, 2008
10.31
10.70
10.18
10.51
0
-0.02(-0.18%)
Sep 11, 2008
10.30
10.61
9.822
10.52
14,995,534
-0.04(-0.36%)
Sep 10, 2008
10.28
10.83
10.15
10.56
13,090,438
+0.42(+4.18%)
Sep 09, 2008
10.53
10.67
10.05
10.14
13,739,057
-0.34(-3.26%)
Sep 08, 2008
10.44
10.57
10.03
10.48
11,358,488
+0.35(+3.44%)
Sep 05, 2008
9.803
10.20
9.600
10.13
0
+0.19(+1.91%)
Sep 04, 2008
9.683
10.09
9.683
9.942
14,579,078
+0.29(+3.02%)
Sep 03, 2008
9.936
10.01
9.543
9.651
14,569,432
-0.30(-2.99%)
Sep 02, 2008
9.752
10.15
9.657
9.948
14,666,592
+0.42(+4.45%)
Aug 29, 2008
9.341
9.683
9.227
9.524
0
+0.16(+1.76%)
Aug 28, 2008
9.145
9.404
9.069
9.360
6,895,477
+0.28(+3.07%)
Aug 27, 2008
9.024
9.233
8.752
9.081
7,721,740
+0.04(+0.42%)
Aug 26, 2008
8.531
9.050
8.303
9.043
16,066,528
+0.35(+4.00%)
Aug 25, 2008
8.904
8.911
8.607
8.695
8,392,690
-0.25(-2.76%)
Aug 22, 2008
8.980
8.980
8.702
8.942
0
+0.15(+1.65%)
Aug 21, 2008
8.879
8.968
8.702
8.797
7,353,679
-0.14(-1.56%)
Aug 20, 2008
8.835
9.233
8.695
8.936
8,865,214
+0.11(+1.29%)
Aug 19, 2008
9.088
9.100
8.607
8.822
9,827,720
-0.30(-3.33%)
Aug 18, 2008
9.271
9.271
8.759
9.126
11,003,038
+0.11(+1.19%)
Aug 15, 2008
8.803
9.107
8.676
9.018
0
+0.27(+3.11%)
Aug 14, 2008
8.556
9.081
8.525
8.746
8,024,937
+0.15(+1.77%)
Aug 13, 2008
8.676
8.866
8.480
8.594
8,803,805
-0.28(-3.14%)
Aug 12, 2008
9.246
9.246
8.771
8.873
9,529,176
-0.31(-3.38%)
Aug 11, 2008
8.968
9.600
8.860
9.183
11,470,721
+0.18(+2.04%)
Aug 08, 2008
8.544
9.164
8.322
8.999
16,062,360
+0.52(+6.12%)
Aug 07, 2008
8.822
8.822
8.455
8.480
10,228,776
-0.63(-6.94%)
Aug 06, 2008
8.968
9.176
8.678
9.113
6,653,438
+0.11(+1.19%)
Aug 05, 2008
8.588
9.037
8.588
9.006
5,878,279
+0.49(+5.72%)
Aug 04, 2008
8.759
8.885
8.417
8.518
6,170,098
-0.26(-2.96%)
Aug 01, 2008
8.923
8.968
8.670
8.778
5,366,204
-0.08(-0.93%)
Jul 31, 2008
8.911
9.081
8.790
8.860
6,341,378
-0.08(-0.85%)
Jul 30, 2008
9.100
9.322
8.762
8.936
7,693,826
-0.09(-1.05%)
Jul 29, 2008
8.968
9.113
8.733
9.031
7,229,620
+0.11(+1.21%)
Jul 28, 2008
9.031
9.316
8.844
8.923
7,237,597
-0.12(-1.33%)
Jul 25, 2008
8.860
9.316
8.752
9.043
9,454,461
+0.15(+1.71%)
Jul 24, 2008
9.480
9.632
8.828
8.892
6,375,400
-0.56(-5.96%)
Jul 23, 2008
9.113
9.809
8.980
9.455
9,855,496
+0.33(+3.61%)
Jul 22, 2008
8.841
9.126
8.607
9.126
9,237,712
+0.25(+2.78%)
Jul 21, 2008
9.151
9.233
8.790
8.879
5,930,252
-0.26(-2.84%)
Jul 18, 2008
9.417
9.417
8.784
9.138
9,691,544
-0.03(-0.35%)
Jul 17, 2008
8.904
9.493
8.518
9.170
10,987,271
+0.34(+3.80%)
Jul 16, 2008
8.164
8.923
8.107
8.835
14,071,017
+0.80(+9.92%)
Jul 15, 2008
7.765
8.249
7.575
8.037
13,633,999
+0.18(+2.34%)
Jul 14, 2008
7.721
7.974
7.689
7.854
9,860,358
+0.18(+2.31%)
Jul 11, 2008
7.860
7.879
7.512
7.677
9,429,727
-0.27(-3.35%)
Jul 10, 2008
8.208
8.259
7.860
7.942
11,071,630
-0.28(-3.39%)
Jul 09, 2008
8.638
8.638
8.183
8.221
8,384,486
-0.42(-4.84%)
Jul 08, 2008
8.506
8.657
8.322
8.638
6,555,460
+0.15(+1.71%)
Jul 07, 2008
8.544
8.759
8.392
8.493
9,187,380
+0.03(+0.37%)
Jul 04, 2008
8.392
8.607
8.233
8.461
6,023,140
+0.00(+0.00%)
Jul 03, 2008
8.392
8.607
8.233
8.461
6,023,140
+0.08(+0.98%)
Jul 02, 2008
8.525
8.797
8.379
8.379
10,879,422
-0.15(-1.78%)
Jul 01, 2008
8.423
8.582
8.240
8.531
10,149,437
-0.09(-1.10%)
Jun 30, 2008
8.588
9.050
8.423
8.626
22,448,256
+0.06(+0.74%)
Jun 27, 2008
9.145
9.493
8.461
8.563
46,743,224
-1.44(-14.37%)
Jun 26, 2008
10.24
10.24
9.961
9.999
5,978,621
-0.33(-3.19%)
Jun 25, 2008
10.18
10.64
10.13
10.33
8,600,616
+0.25(+2.45%)
Jun 24, 2008
10.02
10.33
9.778
10.08
6,449,904
+0.03(+0.25%)
Jun 23, 2008
10.25
10.26
9.967
10.06
4,794,967
-0.15(-1.43%)
Jun 20, 2008
10.61
10.61
10.12
10.20
7,028,027
-0.44(-4.16%)
Jun 19, 2008
10.26
10.66
10.19
10.64
6,667,854
+0.39(+3.83%)
Jun 18, 2008
10.66
10.66
10.14
10.25
6,419,844
-0.44(-4.14%)
Jun 17, 2008
10.55
10.78
10.49
10.70
6,265,273
+0.25(+2.42%)
Jun 16, 2008
10.42
10.54
10.23
10.44
5,908,578
-0.04(-0.36%)
Jun 13, 2008
10.15
10.48
10.09
10.48
4,595,442
+0.39(+3.83%)
Jun 12, 2008
10.16
10.60
10.04
10.09
5,611,178
+0.00(+0.00%)
Jun 11, 2008
10.54
10.54
10.09
10.09
5,455,657
-0.34(-3.28%)
Jun 10, 2008
10.25
10.55
10.16
10.44
6,660,981
+0.08(+0.73%)
Jun 09, 2008
10.64
10.68
10.26
10.36
5,879,134
-0.19(-1.80%)
Jun 06, 2008
10.83
10.87
10.49
10.55
7,037,236
-0.39(-3.53%)
Jun 05, 2008
10.75
11.36
10.60
10.94
8,648,470
+0.09(+0.88%)
Jun 04, 2008
11.09
11.09
10.76
10.84
8,321,108
-0.27(-2.39%)
Jun 03, 2008
11.30
11.43
10.91
11.11
9,030,135
-0.16(-1.40%)
Jun 02, 2008
11.49
11.58
11.03
11.26
8,151,624
-0.27(-2.31%)
May 30, 2008
12.06
12.06
11.51
11.53
8,083,799
-0.53(-4.36%)
May 29, 2008
11.75
12.18
11.73
12.06
6,740,056
+0.28(+2.36%)
May 28, 2008
11.47
12.01
11.39
11.78
15,226,913
+0.88(+8.07%)
May 27, 2008
10.95
11.23
10.73
10.90
8,451,778
-0.01(-0.06%)
May 26, 2008
11.14
11.21
10.72
10.90
0
+0.00(+0.00%)
May 23, 2008
11.14
11.21
10.72
10.90
6,580,360
-0.25(-2.27%)
May 22, 2008
10.95
11.30
10.85
11.16
5,980,642
+0.22(+1.97%)
May 21, 2008
11.32
11.42
10.85
10.94
7,695,831
-0.32(-2.86%)
May 20, 2008
11.13
11.35
11.04
11.26
6,605,927
+0.11(+0.96%)
May 19, 2008
11.35
11.35
11.06
11.16
8,616,402
-0.42(-3.66%)
May 16, 2008
11.93
11.93
11.32
11.58
4,712,599
-0.31(-2.61%)
May 15, 2008
11.85
11.90
11.52
11.89
5,116,210
+0.08(+0.64%)
May 14, 2008
11.65
12.07
11.65
11.82
5,527,778
+0.22(+1.86%)
May 13, 2008
11.82
11.82
11.49
11.60
3,862,273
-0.19(-1.61%)
May 12, 2008
11.34
11.85
11.34
11.79
3,735,096
+0.44(+3.90%)
May 09, 2008
11.23
11.51
11.20
11.35
2,553,097
-0.03(-0.22%)
May 08, 2008
11.99
12.00
11.11
11.37
6,088,961
-0.25(-2.12%)
May 07, 2008
11.62
12.09
11.54
11.62
4,731,126
-0.01(-0.05%)
May 06, 2008
11.44
11.69
11.25
11.63
3,856,032
+0.11(+0.93%)
May 05, 2008
11.71
11.76
11.51
11.52
4,220,247
-0.30(-2.52%)
May 02, 2008
12.13
12.29
11.65
11.82
5,541,350
-0.20(-1.68%)
May 01, 2008
11.63
12.04
11.46
12.02
6,813,371
+0.39(+3.38%)
Apr 30, 2008
11.74
12.16
11.49
11.63
7,705,502
-0.09(-0.81%)
Apr 29, 2008
11.35
11.75
11.28
11.72
5,847,161
+0.32(+2.78%)
Apr 28, 2008
11.33
11.51
11.14
11.40
4,981,076
+0.04(+0.33%)
Apr 25, 2008
10.92
11.37
10.89
11.37
6,827,256
+0.47(+4.36%)
Apr 24, 2008
10.59
11.01
10.56
10.89
7,131,515
+0.29(+2.75%)
Apr 23, 2008
10.23
10.63
10.21
10.60
4,978,004
+0.40(+3.91%)
Apr 22, 2008
10.29
10.32
10.07
10.20
3,977,069
-0.20(-1.89%)
Apr 21, 2008
10.50
10.57
10.23
10.40
5,282,949
-0.16(-1.56%)
Apr 18, 2008
10.22
10.61
10.22
10.56
8,566,552
+0.51(+5.03%)
Apr 17, 2008
10.26
10.28
9.860
10.06
6,757,873
-0.23(-2.27%)
Apr 16, 2008
10.09
10.40
10.03
10.29
5,110,207
+0.30(+2.98%)
Apr 15, 2008
10.07
10.13
9.892
9.993
7,302,697
-0.01(-0.06%)
Apr 14, 2008
10.27
10.31
9.993
9.999
4,429,651
-0.27(-2.65%)
Apr 11, 2008
10.95
10.95
10.19
10.27
6,176,714
-0.25(-2.35%)
Apr 10, 2008
10.28
10.85
10.13
10.52
9,857,365
-0.20(-1.83%)
Apr 09, 2008
10.92
11.08
10.66
10.71
5,230,674
-0.17(-1.57%)
Apr 08, 2008
11.26
11.27
10.81
10.89
10,384,810
-0.35(-3.10%)
Apr 07, 2008
11.80
11.98
11.14
11.23
6,018,601
-0.47(-4.05%)
Apr 04, 2008
11.80
11.84
11.51
11.71
3,417,577
-0.06(-0.54%)
Apr 03, 2008
11.83
11.94
11.50
11.77
7,115,875
-0.17(-1.43%)
Apr 02, 2008
11.66
12.09
11.63
11.94
5,221,621
+0.28(+2.44%)
Apr 01, 2008
11.09
11.69
11.09
11.66
4,421,672
+0.58(+5.20%)
Mar 31, 2008
10.85
11.17
10.76
11.08
4,498,801
+0.27(+2.46%)
Mar 28, 2008
11.22
11.22
10.76
10.82
4,643,074
-0.54(-4.74%)
Mar 27, 2008
11.56
11.82
11.30
11.35
5,097,245
-0.17(-1.48%)
Mar 26, 2008
11.82
11.82
11.40
11.52
3,775,415
-0.29(-2.46%)
Mar 25, 2008
11.80
11.91
11.52
11.82
5,838,701
+0.12(+1.03%)
Mar 24, 2008
11.61
12.12
11.44
11.70
6,555,598
+0.28(+2.50%)
Mar 21, 2008
10.71
11.47
10.66
11.41
7,203,930
+0.00(+0.00%)
Mar 20, 2008
10.71
11.47
10.66
11.41
7,203,930
+0.73(+6.88%)
Mar 19, 2008
11.05
11.22
10.66
10.68
4,374,511
-0.30(-2.71%)
Mar 18, 2008
10.92
11.07
10.65
10.97
5,284,473
+0.22(+2.00%)
Mar 17, 2008
10.69
10.96
10.47
10.76
7,902,189
-0.14(-1.28%)
Mar 14, 2008
11.02
11.13
10.71
10.90
7,242,121
-0.04(-0.40%)
Mar 13, 2008
11.11
11.11
10.70
10.94
11,432,431
-0.41(-3.62%)
Mar 12, 2008
11.51
11.89
11.26
11.35
12,248,697
+0.44(+4.00%)
Mar 11, 2008
10.64
11.01
10.54
10.92
11,140,738
+0.49(+4.74%)
Mar 10, 2008
10.82
10.92
10.42
10.42
10,896,509
-0.30(-2.78%)
Mar 07, 2008
10.87
11.33
10.56
10.72
14,376,139
-0.39(-3.53%)
Mar 06, 2008
12.17
12.40
11.08
11.11
32,428,230
-2.35(-17.48%)
Mar 05, 2008
13.61
13.89
13.29
13.47
5,089,831
-0.11(-0.79%)
Mar 04, 2008
13.16
13.64
12.91
13.57
7,002,647
+0.25(+1.90%)
Mar 03, 2008
13.54
13.61
13.07
13.32
6,624,773
-0.20(-1.50%)
Feb 29, 2008
14.16
14.16
13.45
13.52
5,912,646
-0.75(-5.23%)
Feb 28, 2008
14.74
14.76
14.21
14.27
5,214,550
-0.57(-3.84%)
Feb 27, 2008
14.63
15.02
14.50
14.84
6,898,405
+0.11(+0.77%)
Feb 26, 2008
14.38
14.95
14.23
14.73
4,891,267
+0.32(+2.24%)
Feb 25, 2008
14.08
14.44
13.95
14.40
5,520,031
+0.41(+2.89%)
Feb 22, 2008
13.54
14.04
13.39
14.00
3,830,020
+0.47(+3.46%)
Feb 21, 2008
13.83
14.11
13.47
13.53
4,259,174
-0.25(-1.84%)
Feb 20, 2008
13.19
13.85
13.15
13.78
6,088,762
+0.51(+3.86%)
Feb 19, 2008
13.62
13.70
13.19
13.27
3,284,371
-0.20(-1.46%)
Feb 18, 2008
13.34
13.68
13.18
13.47
0
+0.00(+0.00%)
Feb 15, 2008
13.34
13.68
13.18
13.47
3,798,317
+0.04(+0.33%)
Feb 14, 2008
14.10
14.13
13.42
13.42
5,263,591
-0.68(-4.85%)
Feb 13, 2008
14.02
14.16
13.70
14.11
3,538,316
+0.22(+1.60%)
Feb 12, 2008
14.14
14.30
13.70
13.88
4,387,211
-0.16(-1.17%)
Feb 11, 2008
13.85
14.21
13.49
14.05
4,609,125
+0.35(+2.54%)
Feb 08, 2008
13.61
14.08
13.36
13.70
5,864,831
+0.04(+0.28%)
Feb 07, 2008
13.00
13.80
12.78
13.66
7,676,337
+0.61(+4.70%)
Feb 06, 2008
13.66
13.82
12.85
13.05
11,012,977
-0.48(-3.55%)
Feb 05, 2008
13.62
14.13
13.35
13.53
8,599,567
-0.32(-2.29%)
Feb 04, 2008
14.99
15.09
13.70
13.85
8,614,876
-1.04(-6.97%)
Feb 01, 2008
14.63
14.90
14.41
14.88
6,872,538
+0.34(+2.35%)
Jan 31, 2008
14.16
14.78
13.86
14.54
12,392,106
+0.25(+1.73%)
Jan 30, 2008
14.73
14.88
14.26
14.30
7,741,717
-0.36(-2.46%)
Jan 29, 2008
14.81
14.85
14.30
14.66
8,548,783
+0.06(+0.43%)
Jan 28, 2008
13.56
14.59
13.56
14.59
8,947,744
+1.01(+7.46%)
Jan 25, 2008
13.95
14.24
13.34
13.58
8,342,039
-0.20(-1.47%)
Jan 24, 2008
14.40
14.61
13.47
13.78
11,237,076
-0.54(-3.80%)
Jan 23, 2008
13.61
14.45
13.15
14.33
12,266,371
+0.52(+3.76%)
Jan 22, 2008
12.18
14.04
12.02
13.81
21,911,070
+1.35(+10.82%)
Jan 21, 2008
12.16
13.17
12.14
12.46
0
+0.00(+0.00%)
Jan 18, 2008
12.16
13.17
12.14
12.46
11,635,501
+0.37(+3.09%)
Jan 17, 2008
11.84
12.36
11.68
12.09
9,775,340
+0.21(+1.76%)
Jan 16, 2008
11.92
12.04
11.66
11.88
9,176,931
-0.07(-0.58%)
Jan 15, 2008
12.06
12.44
11.93
11.95
10,351,760
-0.20(-1.62%)
Jan 14, 2008
11.39
12.41
11.39
12.14
9,953,895
+0.94(+8.42%)
Jan 11, 2008
11.93
11.94
11.02
11.20
9,766,257
-0.80(-6.69%)
Jan 10, 2008
11.39
12.23
10.98
12.01
12,622,068
+0.79(+7.05%)
Jan 09, 2008
11.39
11.39
10.67
11.21
11,391,835
-0.04(-0.34%)
Jan 08, 2008
11.88
11.92
11.23
11.25
7,971,225
-0.63(-5.27%)
Jan 07, 2008
12.02
12.07
11.47
11.88
7,426,771
-0.10(-0.84%)
Jan 04, 2008
12.28
12.28
11.49
11.98
12,296,860
-0.45(-3.62%)
Jan 03, 2008
13.09
13.16
12.29
12.43
9,901,265
-0.61(-4.71%)
Jan 02, 2008
13.16
13.45
12.97
13.04
8,184,107
-0.10(-0.77%)
Jan 01, 2008
13.07
13.28
12.88
13.14
0
+0.00(+0.00%)
Dec 31, 2007
13.07
13.28
12.88
13.14
5,070,812
+0.14(+1.07%)
Dec 28, 2007
12.98
13.11
12.79
13.01
4,284,364
+0.06(+0.44%)
Dec 27, 2007
13.07
13.16
12.91
12.95
2,963,349
-0.23(-1.78%)
Dec 26, 2007
13.27
13.27
12.89
13.18
3,547,994
-0.01(-0.10%)
Dec 24, 2007
13.28
13.52
13.13
13.20
2,646,608
-0.21(-1.56%)
Dec 21, 2007
13.54
13.63
13.32
13.40
5,321,679
+0.02(+0.14%)
Dec 20, 2007
13.50
13.54
13.17
13.38
4,961,105
-0.04(-0.28%)
Dec 19, 2007
13.43
13.61
13.20
13.42
4,240,214
-0.05(-0.38%)
Dec 18, 2007
13.54
13.69
13.02
13.47
7,575,788
+0.09(+0.71%)
Dec 17, 2007
13.16
13.61
13.03
13.38
8,452,849
+0.55(+4.29%)
Dec 14, 2007
13.16
13.25
12.76
12.83
8,134,131
-0.50(-3.75%)
Dec 13, 2007
13.67
13.68
13.21
13.33
5,930,228
-0.38(-2.77%)
Dec 12, 2007
14.26
14.46
13.49
13.71
5,320,427
-0.26(-1.86%)
Dec 11, 2007
14.47
14.56
13.91
13.97
5,484,723
-0.50(-3.46%)
Dec 10, 2007
14.13
14.47
13.96
14.47
3,687,731
+0.41(+2.93%)
Dec 07, 2007
14.19
14.26
13.94
14.06
3,297,788
-0.08(-0.54%)
Dec 06, 2007
13.95
14.16
13.65
14.13
5,267,316
+0.14(+0.99%)
Dec 05, 2007
14.46
14.61
13.92
13.99
7,433,898
-0.32(-2.21%)
Dec 04, 2007
14.42
14.47
14.04
14.31
3,888,657
-0.21(-1.44%)
Dec 03, 2007
14.49
14.79
14.42
14.52
4,070,977
+0.03(+0.22%)
Nov 30, 2007
14.19
14.68
14.08
14.49
6,627,687
+0.64(+4.62%)
Nov 29, 2007
13.88
13.94
13.63
13.85
5,754,110
-0.11(-0.82%)
Nov 28, 2007
13.11
14.14
13.11
13.96
6,569,087
+0.53(+3.96%)
Nov 27, 2007
13.61
13.73
12.78
13.43
14,485,570
-0.09(-0.70%)
Nov 26, 2007
14.18
14.19
13.36
13.52
6,653,213
-0.43(-3.08%)
Nov 23, 2007
13.52
13.95
13.49
13.95
2,178,673
+0.50(+3.72%)
Nov 21, 2007
13.50
13.69
13.02
13.45
5,589,928
-0.16(-1.21%)
Nov 20, 2007
13.64
14.04
13.34
13.62
8,389,544
+0.01(+0.05%)
Nov 19, 2007
13.89
14.01
13.55
13.61
5,242,624
-0.40(-2.89%)
Nov 16, 2007
14.29
14.30
13.71
14.02
5,001,515
-0.20(-1.38%)
Nov 15, 2007
14.46
14.71
14.02
14.21
6,581,038
-0.21(-1.45%)
Nov 14, 2007
14.89
15.15
14.38
14.42
7,971,174
-0.25(-1.68%)
Nov 13, 2007
14.11
14.71
14.09
14.67
6,998,854
+0.75(+5.36%)
Nov 12, 2007
13.63
14.26
13.63
13.92
6,626,976
+0.25(+1.85%)
Nov 09, 2007
13.88
13.88
13.46
13.67
8,850,873
-0.43(-3.05%)
Nov 08, 2007
14.24
14.24
13.33
14.10
10,277,245
+0.26(+1.87%)
Nov 07, 2007
14.26
14.26
13.67
13.84
8,710,277
-0.44(-3.10%)
Nov 06, 2007
14.60
14.60
13.72
14.28
7,322,798
+0.40(+2.92%)
Nov 05, 2007
14.14
14.29
13.74
13.88
5,566,947
-0.39(-2.75%)
Nov 02, 2007
14.42
14.54
13.87
14.27
7,937,370
-0.03(-0.22%)
Nov 01, 2007
14.90
15.13
14.27
14.30
7,239,392
-0.75(-4.96%)
Oct 31, 2007
15.33
15.47
14.95
15.05
6,378,560
-0.18(-1.20%)
Oct 30, 2007
15.29
15.60
14.97
15.23
9,359,341
+0.07(+0.46%)
Oct 29, 2007
14.87
15.20
14.84
15.16
5,974,992
+0.59(+4.08%)
Oct 26, 2007
14.30
14.65
14.23
14.57
5,427,314
+0.33(+2.31%)
Oct 25, 2007
14.14
14.48
13.98
14.24
6,884,206
+0.12(+0.85%)
Oct 24, 2007
14.07
14.26
13.80
14.12
6,941,881
-0.03(-0.22%)
Oct 23, 2007
14.54
14.65
13.99
14.15
6,134,744
-0.36(-2.49%)
Oct 22, 2007
14.21
15.13
13.92
14.51
7,570,461
+0.16(+1.10%)
Oct 19, 2007
14.72
14.79
14.32
14.35
6,466,100
-0.39(-2.66%)
Oct 18, 2007
14.84
14.94
14.57
14.75
4,548,755
-0.25(-1.65%)
Oct 17, 2007
15.00
15.22
14.69
14.99
4,020,948
+0.04(+0.30%)
Oct 16, 2007
15.11
15.19
14.89
14.95
4,227,986
-0.27(-1.79%)
Oct 15, 2007
15.32
15.40
15.06
15.22
4,979,818
-0.24(-1.56%)
Oct 12, 2007
15.71
15.78
15.28
15.46
7,162,943
-0.33(-2.08%)
Oct 11, 2007
15.88
16.22
15.52
15.79
12,162,039
+0.23(+1.50%)
Oct 10, 2007
15.56
15.79
15.18
15.56
10,382,325
-0.20(-1.29%)
Oct 09, 2007
15.54
15.76
15.26
15.76
5,989,845
+0.22(+1.43%)
Oct 08, 2007
15.98
16.01
15.50
15.54
6,421,640
-0.56(-3.46%)
Oct 05, 2007
15.71
16.23
15.63
16.09
8,543,355
+0.63(+4.05%)
Oct 04, 2007
15.94
15.95
15.46
15.47
6,493,915
-0.35(-2.20%)
Oct 03, 2007
16.20
16.20
15.68
15.81
8,485,364
-0.35(-2.19%)
Oct 02, 2007
16.38
16.44
16.01
16.17
8,569,428
-0.20(-1.20%)
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