American Eagle Outfitters (NY: AEO )

34.72 USD +0.25 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.21 21.35 20.97 21.12 2,981,670 -0.09(-0.42%)
Jan 30, 2019 21.09 21.30 20.94 21.21 2,022,682 +0.22(+1.05%)
Jan 29, 2019 21.06 21.15 20.57 20.99 2,231,950 -0.08(-0.38%)
Jan 28, 2019 20.92 21.23 20.82 21.07 2,886,605 -0.03(-0.14%)
Jan 25, 2019 20.52 21.15 20.30 21.10 3,661,400 +0.88(+4.35%)
Jan 24, 2019 20.24 20.33 20.00 20.22 2,338,679 +0.01(+0.05%)
Jan 23, 2019 20.41 20.50 19.89 20.21 3,076,158 -0.12(-0.59%)
Jan 22, 2019 20.48 20.67 20.14 20.33 3,326,849 -0.33(-1.60%)
Jan 18, 2019 20.16 20.88 19.96 20.66 4,537,100 +0.61(+3.04%)
Jan 17, 2019 19.91 20.26 19.72 20.05 2,347,632 +0.15(+0.75%)
Jan 16, 2019 19.99 20.11 19.57 19.90 3,816,026 +0.16(+0.81%)
Jan 15, 2019 19.77 19.88 19.31 19.74 3,122,417 -0.09(-0.45%)
Jan 14, 2019 19.56 20.69 19.35 19.83 7,507,848 +0.13(+0.66%)
Jan 11, 2019 19.07 19.92 19.04 19.70 4,120,900 +0.53(+2.76%)
Jan 10, 2019 18.83 19.44 18.51 19.17 6,830,776 -0.61(-3.08%)
Jan 09, 2019 19.91 20.22 19.68 19.78 6,170,627 +0.03(+0.15%)
Jan 08, 2019 19.85 19.97 18.98 19.75 3,573,066 -0.06(-0.30%)
Jan 07, 2019 19.35 20.11 19.09 19.81 4,413,174 +0.64(+3.34%)
Jan 04, 2019 19.35 19.51 19.01 19.17 4,577,100 +0.07(+0.37%)
Jan 03, 2019 19.23 19.38 18.70 19.10 4,180,999 -0.35(-1.80%)
Jan 02, 2019 18.96 19.73 18.91 19.45 4,486,203 +0.12(+0.62%)
Dec 31, 2018 19.09 19.35 18.96 19.33 2,759,400 +0.35(+1.84%)
Dec 28, 2018 19.35 19.50 18.77 18.98 3,047,700 -0.39(-2.01%)
Dec 27, 2018 18.95 19.37 18.63 19.37 5,437,934 +0.00(+0.00%)
Dec 26, 2018 17.68 19.44 17.65 19.37 6,243,880 +1.87(+10.69%)
Dec 24, 2018 17.00 18.04 17.00 17.50 3,266,600 +0.38(+2.22%)
Dec 21, 2018 17.95 18.30 17.00 17.12 8,690,900 -0.88(-4.89%)
Dec 20, 2018 17.96 18.38 17.75 18.00 4,348,834 -0.11(-0.61%)
Dec 19, 2018 18.55 18.71 18.00 18.11 6,169,274 -0.31(-1.68%)
Dec 18, 2018 17.95 18.70 17.93 18.42 5,108,239 +0.63(+3.54%)
Dec 17, 2018 18.04 18.41 17.62 17.79 5,550,407 -0.39(-2.15%)
Dec 14, 2018 18.46 19.03 18.11 18.18 7,530,300 -0.37(-1.99%)
Dec 13, 2018 19.29 19.42 18.11 18.55 9,306,694 -1.04(-5.31%)
Dec 12, 2018 18.15 19.91 18.00 19.59 15,361,889 +0.56(+2.94%)
Dec 11, 2018 19.90 20.16 18.73 19.03 7,845,637 -0.49(-2.51%)
Dec 10, 2018 19.05 19.66 18.91 19.52 5,267,544 +0.56(+2.95%)
Dec 07, 2018 19.83 19.90 18.64 18.96 5,413,800 -0.82(-4.15%)
Dec 06, 2018 19.71 20.05 19.19 19.78 5,628,803 -0.11(-0.55%)
Dec 04, 2018 21.38 21.42 19.50 19.89 5,858,700 -1.45(-6.79%)
Dec 03, 2018 21.19 21.51 20.86 21.34 4,288,417 +0.41(+1.96%)
Nov 30, 2018 20.56 21.13 20.56 20.93 4,773,400 +0.30(+1.45%)
Nov 29, 2018 21.97 22.04 20.49 20.63 6,511,115 -0.62(-2.92%)
Nov 28, 2018 20.76 21.28 20.43 21.25 4,396,717 +0.52(+2.51%)
Nov 27, 2018 20.50 20.93 20.13 20.73 5,851,686 +0.11(+0.53%)
Nov 26, 2018 20.13 20.75 20.06 20.62 5,055,236 +1.08(+5.53%)
Nov 23, 2018 19.27 19.70 19.26 19.54 2,042,700 +0.25(+1.30%)
Nov 21, 2018 19.29 19.29 19.29 0 -0.06(-0.31%)
Nov 20, 2018 18.86 19.78 18.51 19.35 5,093,312 -0.22(-1.12%)
Nov 19, 2018 20.25 20.50 19.53 19.57 4,461,616 -0.68(-3.36%)
Nov 16, 2018 20.67 20.67 20.02 20.25 5,666,500 -0.68(-3.25%)
Nov 15, 2018 20.83 21.05 20.50 20.93 3,953,662 -0.14(-0.66%)
Nov 14, 2018 21.45 21.98 20.96 21.07 3,217,814 -0.18(-0.85%)
Nov 13, 2018 21.28 21.39 20.64 21.25 4,614,089 +0.06(+0.28%)
Nov 12, 2018 21.75 21.90 21.09 21.19 5,832,350 -0.58(-2.66%)
Nov 09, 2018 22.75 22.87 21.54 21.77 4,244,800 -1.05(-4.60%)
Nov 08, 2018 22.70 23.10 22.38 22.82 2,275,329 +0.20(+0.88%)
Nov 07, 2018 22.59 22.67 21.68 22.62 2,748,158 +0.05(+0.22%)
Nov 06, 2018 22.36 22.65 22.07 22.57 2,415,879 +0.11(+0.49%)
Nov 05, 2018 22.23 22.59 21.83 22.46 2,438,043 +0.21(+0.94%)
Nov 02, 2018 22.18 22.62 21.95 22.25 3,847,400 +0.23(+1.04%)
Nov 01, 2018 22.15 22.50 21.60 22.02 5,572,748 -1.04(-4.51%)
Oct 31, 2018 24.11 24.15 23.03 23.06 3,485,688 -0.79(-3.31%)
Oct 30, 2018 23.29 24.03 23.20 23.85 3,061,561 +0.59(+2.54%)
Oct 29, 2018 23.23 23.89 22.98 23.26 4,788,075 +0.19(+0.82%)
Oct 26, 2018 22.25 23.11 22.25 23.07 6,063,800 +0.50(+2.22%)
Oct 25, 2018 22.19 22.70 22.01 22.57 4,315,607 +0.45(+2.03%)
Oct 24, 2018 22.08 22.66 21.92 22.12 5,444,764 +0.05(+0.23%)
Oct 23, 2018 21.61 22.21 21.10 22.07 4,134,700 +0.09(+0.41%)
Oct 22, 2018 21.19 22.15 21.16 21.98 4,298,423 +0.98(+4.67%)
Oct 19, 2018 21.24 21.55 20.89 21.00 5,658,100 +0.06(+0.29%)
Oct 18, 2018 21.33 21.45 20.73 20.94 3,233,116 -0.53(-2.47%)
Oct 17, 2018 21.59 21.76 20.97 21.47 4,359,273 -0.16(-0.74%)
Oct 16, 2018 21.72 21.82 21.27 21.63 4,424,770 +0.02(+0.09%)
Oct 15, 2018 21.86 22.12 21.31 21.61 5,016,336 +0.34(+1.60%)
Oct 12, 2018 21.19 21.50 20.83 21.27 4,889,500 +0.50(+2.41%)
Oct 11, 2018 21.08 21.72 20.74 20.77 5,100,460 -0.45(-2.12%)
Oct 10, 2018 21.48 21.88 21.20 21.22 5,637,625 -0.45(-2.08%)
Oct 09, 2018 21.74 22.21 21.58 21.67 4,235,005 -0.05(-0.23%)
Oct 08, 2018 22.30 22.30 21.21 21.72 5,428,483 -0.62(-2.78%)
Oct 05, 2018 22.32 22.55 21.93 22.34 3,789,900 +0.05(+0.22%)
Oct 04, 2018 22.65 22.72 21.94 22.29 5,007,656 -0.40(-1.76%)
Oct 03, 2018 23.02 23.13 22.64 22.69 6,142,779 -0.21(-0.92%)
Oct 02, 2018 24.28 24.52 22.86 22.90 5,558,069 -1.43(-5.88%)
Oct 01, 2018 24.93 25.15 24.25 24.33 3,587,901 -0.50(-2.01%)
Sep 28, 2018 24.66 25.40 24.57 24.83 4,023,400 +0.15(+0.61%)
Sep 27, 2018 24.46 24.87 24.24 24.68 3,353,458 +0.28(+1.15%)
Sep 26, 2018 24.07 24.76 23.79 24.40 4,941,997 +0.57(+2.39%)
Sep 25, 2018 23.52 24.16 23.49 23.83 3,539,415 +0.32(+1.36%)
Sep 24, 2018 23.76 24.15 23.41 23.51 3,575,809 -0.30(-1.26%)
Sep 21, 2018 23.87 24.21 23.62 23.81 4,496,400 +0.01(+0.04%)
Sep 20, 2018 23.84 23.92 23.46 23.80 3,444,330 +0.04(+0.17%)
Sep 19, 2018 23.32 24.09 23.27 23.76 3,655,986 +0.31(+1.32%)
Sep 18, 2018 23.41 23.80 23.38 23.45 3,513,860 +0.00(+0.00%)
Sep 17, 2018 24.60 24.74 23.38 23.45 4,885,535 -1.22(-4.95%)
Sep 14, 2018 24.77 24.89 24.42 24.67 2,801,700 -0.11(-0.44%)
Sep 13, 2018 24.92 25.07 24.69 24.78 2,468,134 -0.07(-0.28%)
Sep 12, 2018 24.97 25.14 24.50 24.85 2,344,447 -0.11(-0.44%)
Sep 11, 2018 24.96 25.18 24.78 24.96 2,540,647 -0.23(-0.91%)
Sep 10, 2018 24.69 25.39 24.64 25.19 4,312,433 +0.65(+2.65%)
Sep 07, 2018 24.92 25.32 24.44 24.54 4,206,300 -0.38(-1.52%)
Sep 06, 2018 26.15 26.38 24.81 24.92 5,293,940 -1.15(-4.41%)
Sep 05, 2018 26.29 26.53 25.68 26.07 3,578,396 -0.46(-1.73%)
Sep 04, 2018 26.04 26.57 25.81 26.53 4,307,422 +0.57(+2.20%)
Aug 31, 2018 25.96 25.96 25.96 0 +1.40(+5.70%)
Aug 30, 2018 25.41 26.05 24.50 24.56 6,764,025 -0.94(-3.69%)
Aug 29, 2018 24.75 25.75 23.66 25.50 16,230,135 -1.78(-6.52%)
Aug 28, 2018 27.19 27.54 26.82 27.28 5,494,256 +0.16(+0.59%)
Aug 27, 2018 27.99 28.08 27.04 27.12 4,915,352 -1.29(-4.54%)
Aug 24, 2018 28.50 28.68 28.06 28.41 3,852,400 -0.32(-1.11%)
Aug 23, 2018 28.72 29.00 28.41 28.73 3,025,861 -0.02(-0.07%)
Aug 22, 2018 29.11 29.88 28.60 28.75 4,406,499 -0.24(-0.83%)
Aug 21, 2018 28.90 29.52 28.49 28.99 3,172,254 +0.24(+0.83%)
Aug 20, 2018 27.95 28.96 27.90 28.75 3,361,095 +0.85(+3.05%)
Aug 17, 2018 27.05 28.06 27.05 27.90 3,404,100 +0.88(+3.26%)
Aug 16, 2018 26.97 27.20 26.68 27.02 4,714,867 +0.23(+0.86%)
Aug 15, 2018 27.66 27.69 26.67 26.79 5,305,365 -1.23(-4.39%)
Aug 14, 2018 27.55 28.17 27.33 28.02 4,857,240 +0.69(+2.52%)
Aug 13, 2018 27.54 27.61 27.11 27.33 3,305,795 -0.09(-0.33%)
Aug 10, 2018 26.62 27.61 26.40 27.42 3,740,600 +0.78(+2.93%)
Aug 09, 2018 26.79 27.04 26.59 26.64 3,920,359 +0.20(+0.76%)
Aug 08, 2018 26.20 26.52 26.00 26.44 2,258,054 +0.22(+0.84%)
Aug 07, 2018 26.14 26.27 25.79 26.22 1,903,517 +0.20(+0.77%)
Aug 06, 2018 25.56 26.05 25.43 26.02 1,823,635 +0.47(+1.84%)
Aug 03, 2018 25.38 25.82 25.18 25.55 2,798,000 +0.27(+1.07%)
Aug 02, 2018 24.47 25.36 24.33 25.28 3,043,015 +0.67(+2.72%)
Aug 01, 2018 25.24 25.42 24.43 24.61 2,865,157 -0.57(-2.26%)
Jul 31, 2018 25.17 25.29 24.86 25.18 2,291,167 +0.18(+0.72%)
Jul 30, 2018 24.88 25.13 24.65 25.00 3,060,839 +0.13(+0.52%)
Jul 27, 2018 25.67 25.82 24.67 24.87 3,510,100 -0.84(-3.27%)
Jul 26, 2018 25.47 26.24 25.36 25.71 3,523,236 +0.18(+0.71%)
Jul 25, 2018 24.46 25.98 24.46 25.53 8,033,133 +1.01(+4.12%)
Jul 24, 2018 24.98 25.23 24.25 24.52 3,678,495 -0.31(-1.25%)
Jul 23, 2018 23.98 25.05 23.90 24.83 4,290,417 +0.99(+4.15%)
Jul 20, 2018 24.47 24.60 23.82 23.84 2,976,330 -0.65(-2.65%)
Jul 19, 2018 24.31 24.74 24.24 24.49 4,439,577 +0.14(+0.57%)
Jul 18, 2018 23.86 24.36 23.69 24.35 4,863,527 +0.50(+2.10%)
Jul 17, 2018 23.25 23.95 23.19 23.85 4,186,319 +0.60(+2.58%)
Jul 16, 2018 23.02 23.40 22.92 23.25 4,426,938 +0.24(+1.04%)
Jul 13, 2018 22.81 23.49 22.81 23.01 3,789,880 +0.00(+0.00%)
Jul 12, 2018 23.80 23.86 22.40 23.01 7,586,208 -1.01(-4.20%)
Jul 11, 2018 24.38 24.38 23.63 24.02 7,995,436 -0.51(-2.08%)
Jul 10, 2018 24.15 24.58 24.10 24.53 4,441,255 +0.30(+1.24%)
Jul 09, 2018 24.41 24.48 23.56 24.23 4,347,831 -0.03(-0.12%)
Jul 06, 2018 23.76 24.39 23.61 24.26 3,058,606 +0.71(+3.01%)
Jul 05, 2018 24.10 24.10 23.48 23.55 2,258,950 -0.43(-1.79%)
Jul 03, 2018 23.98 23.98 23.98 0 +0.09(+0.38%)
Jul 02, 2018 23.14 23.96 22.85 23.89 4,162,347 +0.64(+2.75%)
Jun 29, 2018 24.13 24.27 23.17 23.25 4,055,770 -0.71(-2.96%)
Jun 28, 2018 23.14 24.04 23.14 23.96 4,700,414 +0.86(+3.72%)
Jun 27, 2018 23.60 23.92 23.08 23.10 3,218,044 -0.46(-1.95%)
Jun 26, 2018 23.72 23.83 23.23 23.56 3,242,813 -0.20(-0.84%)
Jun 25, 2018 24.08 24.11 23.63 23.76 3,814,585 -0.62(-2.54%)
Jun 22, 2018 25.26 25.28 24.02 24.38 6,983,368 -0.88(-3.48%)
Jun 21, 2018 25.20 25.60 24.97 25.26 5,990,417 +0.62(+2.52%)
Jun 20, 2018 23.76 24.74 23.40 24.64 5,294,645 +1.12(+4.76%)
Jun 19, 2018 23.51 23.71 23.25 23.52 2,740,600 -0.19(-0.80%)
Jun 18, 2018 23.75 24.00 23.60 23.71 2,215,788 -0.13(-0.55%)
Jun 15, 2018 24.04 23.80 23.84 3,494,523 +0.04(+0.17%)
Jun 14, 2018 24.21 24.21 23.66 23.80 3,374,757 -0.41(-1.69%)
Jun 13, 2018 24.52 24.69 24.12 24.21 4,740,499 -0.30(-1.22%)
Jun 12, 2018 24.77 24.81 24.25 24.51 3,810,971 -0.04(-0.16%)
Jun 11, 2018 24.18 24.83 24.18 24.55 4,170,418 +0.53(+2.21%)
Jun 08, 2018 23.79 24.23 23.48 24.02 4,396,446 -0.06(-0.25%)
Jun 07, 2018 24.30 24.47 23.97 24.08 3,508,802 -0.09(-0.37%)
Jun 06, 2018 24.26 24.17 3,977,346 +0.17(+0.71%)
Jun 05, 2018 23.51 24.50 23.21 24.00 7,238,858 +0.45(+1.91%)
Jun 04, 2018 22.78 23.58 22.66 23.55 4,525,669 +0.99(+4.39%)
Jun 01, 2018 22.84 23.15 22.34 22.56 4,516,977 +0.36(+1.62%)
May 31, 2018 22.78 23.50 22.13 22.20 7,331,911 -0.41(-1.81%)
May 30, 2018 22.64 22.77 22.37 22.61 9,345,764 -0.02(-0.09%)
May 29, 2018 22.81 22.97 22.58 22.63 4,647,367 -0.34(-1.48%)
May 25, 2018 22.97 22.97 22.97 0 +0.15(+0.66%)
May 24, 2018 22.21 23.11 22.19 22.82 3,332,472 +0.39(+1.74%)
May 23, 2018 22.01 22.71 21.86 22.43 4,591,178 +0.27(+1.22%)
May 22, 2018 22.96 23.00 22.12 22.16 5,290,686 -0.61(-2.68%)
May 21, 2018 22.57 23.04 22.47 22.77 5,427,376 -0.33(-1.43%)
May 18, 2018 22.82 23.23 22.77 23.10 4,762,220 +0.17(+0.74%)
May 17, 2018 22.44 23.07 22.28 22.93 4,857,500 +0.39(+1.73%)
May 16, 2018 21.85 22.67 21.78 22.54 6,112,602 +0.90(+4.16%)
May 15, 2018 20.92 21.74 20.88 21.64 4,971,802 +0.67(+3.20%)
May 14, 2018 20.78 21.00 20.65 20.97 3,544,807 +0.33(+1.60%)
May 11, 2018 20.33 20.95 20.15 20.64 5,348,719 +0.53(+2.64%)
May 10, 2018 20.19 20.20 19.57 20.11 4,018,896 -0.19(-0.94%)
May 09, 2018 19.96 20.39 19.83 20.30 4,252,335 +0.42(+2.11%)
May 08, 2018 19.77 20.29 19.64 19.88 4,966,381 +0.15(+0.76%)
May 07, 2018 20.15 20.15 19.45 19.73 6,376,491 -0.38(-1.89%)
May 04, 2018 20.49 20.58 20.04 20.11 3,869,939 -0.44(-2.14%)
May 03, 2018 20.29 20.67 20.21 20.55 3,287,507 +0.21(+1.03%)
May 02, 2018 20.26 20.57 20.09 20.34 3,707,969 -0.01(-0.05%)
May 01, 2018 20.56 20.74 20.06 20.35 4,286,948 -0.33(-1.60%)
Apr 30, 2018 21.28 21.42 20.65 20.68 4,170,063 -0.51(-2.41%)
Apr 27, 2018 21.57 21.62 20.80 21.19 5,014,189 -0.46(-2.12%)
Apr 26, 2018 21.18 21.67 21.03 21.65 3,353,525 +0.58(+2.75%)
Apr 25, 2018 20.91 21.40 20.77 21.07 2,923,649 +0.14(+0.67%)
Apr 24, 2018 20.84 21.21 20.69 20.93 3,725,616 +0.25(+1.21%)
Apr 23, 2018 20.71 20.91 20.56 20.68 4,086,232 +0.00(+0.00%)
Apr 20, 2018 21.19 21.25 20.51 20.68 4,960,566 -0.61(-2.87%)
Apr 19, 2018 21.49 21.63 20.98 21.29 3,762,579 -0.26(-1.21%)
Apr 18, 2018 21.89 22.03 21.53 21.55 2,721,401 -0.21(-0.97%)
Apr 17, 2018 21.82 21.95 21.56 21.76 2,616,811 +0.13(+0.60%)
Apr 16, 2018 21.84 21.98 21.33 21.63 2,658,242 -0.14(-0.64%)
Apr 13, 2018 21.55 22.03 21.50 21.77 4,175,076 +0.32(+1.49%)
Apr 12, 2018 21.44 21.65 21.27 21.45 3,066,114 +0.02(+0.09%)
Apr 11, 2018 21.20 21.47 21.19 21.43 3,308,146 +0.00(+0.00%)
Apr 10, 2018 21.37 21.60 21.21 21.43 3,103,023 +0.35(+1.66%)
Apr 09, 2018 21.18 21.43 20.96 21.08 3,051,367 +0.04(+0.19%)
Apr 06, 2018 21.26 21.26 20.83 21.04 4,833,831 -0.21(-0.99%)
Apr 05, 2018 20.96 21.35 20.78 21.25 6,817,297 +0.30(+1.43%)
Apr 04, 2018 20.03 21.00 20.01 20.95 4,437,627 +0.59(+2.90%)
Apr 03, 2018 19.77 20.36 19.75 20.36 4,420,007 +0.61(+3.09%)
Apr 02, 2018 19.87 20.20 19.42 19.75 3,931,366 -0.18(-0.90%)
Mar 29, 2018 19.93 19.93 19.93 0 +0.27(+1.37%)
Mar 28, 2018 19.56 20.14 19.26 19.66 3,308,464 +0.13(+0.67%)
Mar 27, 2018 20.00 20.08 19.44 19.53 4,211,798 -0.49(-2.45%)
Mar 26, 2018 19.83 20.09 19.75 20.02 4,492,855 +0.36(+1.83%)
Mar 23, 2018 19.73 20.19 19.65 19.66 3,611,504 +0.09(+0.46%)
Mar 22, 2018 19.85 20.19 19.56 19.57 3,404,510 -0.51(-2.54%)
Mar 21, 2018 19.80 20.26 19.80 20.08 2,177,522 +0.24(+1.21%)
Mar 20, 2018 19.54 19.98 19.50 19.84 3,182,235 +0.24(+1.22%)
Mar 19, 2018 19.51 19.74 19.41 19.60 3,101,095 +0.08(+0.41%)
Mar 16, 2018 19.61 19.82 19.34 19.52 3,878,141 -0.07(-0.36%)
Mar 15, 2018 19.65 19.85 19.47 19.59 2,670,173 -0.01(-0.05%)
Mar 14, 2018 19.52 19.67 19.40 19.60 3,522,588 +0.13(+0.67%)
Mar 13, 2018 19.70 19.87 19.44 19.47 5,080,541 -0.16(-0.82%)
Mar 12, 2018 19.50 19.85 19.43 19.63 5,038,294 +0.09(+0.46%)
Mar 09, 2018 18.91 19.65 18.90 19.54 9,494,223 +0.91(+4.88%)
Mar 08, 2018 20.62 20.65 18.31 18.63 14,065,262 -1.94(-9.43%)
Mar 07, 2018 20.57 7,674,849 +0.09(+0.44%)
Mar 06, 2018 19.96 20.57 19.86 20.48 6,689,991 +0.57(+2.86%)
Mar 05, 2018 20.18 20.25 19.77 19.91 5,660,991 -0.36(-1.78%)
Mar 02, 2018 19.03 20.30 18.79 20.27 7,260,602 +1.01(+5.24%)
Mar 01, 2018 19.16 19.39 18.88 19.26 4,505,879 -0.01(-0.05%)
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%)
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.