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
)
15.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EST, Jan 30, 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, 2020
7.640
7.932
7.339
7.480
5,450,090
-0.19(-2.45%)
Mar 30, 2020
7.584
7.828
7.386
7.668
3,668,209
+0.01(+0.12%)
Mar 27, 2020
7.715
7.875
7.386
7.659
4,402,284
-0.45(-5.57%)
Mar 26, 2020
8.129
8.760
7.838
8.111
8,334,293
+0.06(+0.70%)
Mar 25, 2020
7.744
8.407
7.264
8.054
5,917,134
+0.40(+5.16%)
Mar 24, 2020
7.640
8.158
7.574
7.659
5,804,720
+0.37(+5.03%)
Mar 23, 2020
8.139
8.289
7.283
7.292
4,559,418
-0.93(-11.33%)
Mar 20, 2020
8.703
8.891
8.007
8.223
7,909,572
-0.40(-4.69%)
Mar 19, 2020
7.179
8.656
6.981
8.628
6,245,420
+1.26(+17.11%)
Mar 18, 2020
7.715
8.073
6.680
7.367
5,246,608
-0.91(-11.02%)
Mar 17, 2020
7.969
8.788
7.697
8.280
7,086,641
+0.24(+3.04%)
Mar 16, 2020
8.280
8.459
7.772
8.035
6,060,879
-1.47(-15.45%)
Mar 13, 2020
9.136
9.512
8.416
9.503
7,127,234
+1.09(+12.98%)
Mar 12, 2020
8.543
8.779
7.998
8.412
8,474,133
-0.68(-7.45%)
Mar 11, 2020
9.814
9.832
8.986
9.089
9,096,125
-0.86(-8.61%)
Mar 10, 2020
10.73
10.95
9.851
9.945
5,611,805
-0.33(-3.21%)
Mar 09, 2020
10.41
11.20
10.10
10.27
6,807,617
-0.96(-8.54%)
Mar 06, 2020
10.64
11.49
10.56
11.23
7,839,639
+0.08(+0.67%)
Mar 05, 2020
12.40
12.67
11.03
11.16
8,625,543
-0.95(-7.85%)
Mar 04, 2020
11.94
12.14
11.54
12.11
5,726,181
+0.27(+2.31%)
Mar 03, 2020
12.18
12.69
11.63
11.84
6,871,623
-0.46(-3.75%)
Mar 02, 2020
12.14
12.32
11.52
12.30
6,483,550
+0.18(+1.47%)
Feb 28, 2020
11.70
12.23
11.70
12.12
7,353,295
+0.07(+0.55%)
Feb 27, 2020
11.83
12.48
11.54
12.05
7,594,096
-0.15(-1.23%)
Feb 26, 2020
12.82
12.97
12.13
12.20
5,212,047
-0.44(-3.50%)
Feb 25, 2020
13.31
13.31
12.31
12.65
9,008,844
-0.62(-4.68%)
Feb 24, 2020
13.43
13.74
13.18
13.27
5,821,361
-0.66(-4.73%)
Feb 21, 2020
13.78
14.17
13.73
13.93
4,795,313
+0.04(+0.27%)
Feb 20, 2020
13.18
14.09
13.13
13.89
7,499,762
+0.71(+5.35%)
Feb 19, 2020
13.31
13.47
13.13
13.18
5,978,883
-0.31(-2.30%)
Feb 18, 2020
13.62
13.89
13.31
13.49
5,391,635
-0.45(-3.24%)
Feb 14, 2020
13.91
14.06
13.80
13.94
2,208,847
+0.06(+0.41%)
Feb 13, 2020
13.95
14.06
13.76
13.89
2,349,247
-0.19(-1.34%)
Feb 12, 2020
13.78
14.17
13.78
14.08
3,027,470
+0.38(+2.75%)
Feb 11, 2020
13.52
13.74
13.28
13.70
2,355,917
+0.24(+1.82%)
Feb 10, 2020
13.40
13.59
13.29
13.45
2,112,099
+0.05(+0.35%)
Feb 07, 2020
13.74
13.79
13.31
13.41
2,475,614
-0.40(-2.93%)
Feb 06, 2020
14.16
14.16
13.71
13.81
2,321,836
-0.22(-1.54%)
Feb 05, 2020
13.77
14.14
13.64
14.03
4,745,797
+0.42(+3.11%)
Feb 04, 2020
13.79
13.91
13.41
13.61
3,793,742
+0.07(+0.49%)
Feb 03, 2020
13.37
13.92
13.24
13.54
3,236,289
-0.01(-0.07%)
Jan 31, 2020
13.96
13.96
13.45
13.55
5,115,964
-0.45(-3.23%)
Jan 30, 2020
13.76
14.03
13.67
14.00
3,463,660
+0.11(+0.81%)
Jan 29, 2020
13.92
14.06
13.84
13.89
2,814,649
+0.03(+0.20%)
Jan 28, 2020
13.77
13.93
13.66
13.86
2,811,599
+0.21(+1.52%)
Jan 27, 2020
13.40
13.75
13.35
13.65
4,251,547
-0.01(-0.07%)
Jan 24, 2020
13.84
13.84
13.50
13.66
2,502,928
-0.16(-1.16%)
Jan 23, 2020
13.73
13.85
13.41
13.82
2,836,976
+0.03(+0.20%)
Jan 22, 2020
13.60
13.95
13.50
13.79
3,672,182
+0.25(+1.88%)
Jan 21, 2020
13.81
13.81
13.41
13.54
4,655,518
-0.29(-2.11%)
Jan 17, 2020
13.91
13.93
13.64
13.83
3,347,228
-0.01(-0.07%)
Jan 16, 2020
13.57
13.85
13.55
13.84
3,890,835
+0.41(+3.08%)
Jan 15, 2020
13.78
13.84
13.39
13.43
4,716,914
-0.43(-3.12%)
Jan 14, 2020
13.74
13.97
13.61
13.86
4,050,676
+0.12(+0.89%)
Jan 13, 2020
13.37
13.93
13.31
13.74
6,556,910
+0.42(+3.18%)
Jan 10, 2020
13.39
13.57
13.15
13.31
5,749,933
-0.18(-1.33%)
Jan 09, 2020
13.51
13.59
13.10
13.49
5,413,235
-0.06(-0.42%)
Jan 08, 2020
13.52
13.77
13.47
13.55
4,911,260
+0.11(+0.84%)
Jan 07, 2020
13.45
13.69
13.12
13.44
5,784,370
-0.14(-1.04%)
Jan 06, 2020
13.40
13.60
13.30
13.58
4,012,079
+0.04(+0.28%)
Jan 03, 2020
13.27
13.61
13.25
13.54
3,711,561
+0.13(+0.98%)
Jan 02, 2020
13.86
13.86
13.29
13.41
5,018,629
-0.29(-2.15%)
Dec 31, 2019
13.56
13.75
13.44
13.70
3,336,348
+0.09(+0.68%)
Dec 30, 2019
13.55
13.76
13.25
13.61
3,765,017
+0.11(+0.83%)
Dec 27, 2019
13.69
13.76
13.38
13.50
2,870,195
-0.13(-0.96%)
Dec 26, 2019
13.44
13.64
13.37
13.63
2,603,825
+0.25(+1.88%)
Dec 24, 2019
13.31
13.59
13.31
13.38
2,565,076
+0.13(+0.99%)
Dec 23, 2019
13.62
13.62
13.20
13.25
5,007,623
-0.37(-2.74%)
Dec 20, 2019
13.79
13.89
13.58
13.62
5,810,876
-0.18(-1.28%)
Dec 19, 2019
13.79
13.87
13.65
13.79
3,374,300
+0.02(+0.14%)
Dec 18, 2019
13.75
13.95
13.71
13.78
4,240,183
+0.13(+0.96%)
Dec 17, 2019
13.65
13.70
13.32
13.65
4,156,502
+0.01(+0.07%)
Dec 16, 2019
13.68
13.86
13.54
13.64
4,741,729
+0.16(+1.18%)
Dec 13, 2019
13.86
13.86
13.27
13.48
10,718,735
-0.35(-2.56%)
Dec 12, 2019
13.05
13.94
12.97
13.83
11,044,890
+0.66(+5.02%)
Dec 11, 2019
12.85
13.47
12.84
13.17
17,956,034
-0.92(-6.55%)
Dec 10, 2019
14.21
14.33
14.05
14.09
9,367,455
-0.21(-1.43%)
Dec 09, 2019
14.12
14.48
14.05
14.30
3,853,732
+0.13(+0.92%)
Dec 06, 2019
14.27
14.40
14.12
14.17
4,033,593
+0.10(+0.73%)
Dec 05, 2019
14.14
14.32
14.00
14.07
5,505,399
+0.02(+0.13%)
Dec 04, 2019
13.98
14.17
13.85
14.05
4,311,191
+0.17(+1.21%)
Dec 03, 2019
13.79
13.88
13.66
13.88
6,002,308
-0.11(-0.80%)
Dec 02, 2019
13.97
14.04
13.64
13.99
4,568,211
+0.04(+0.27%)
Nov 29, 2019
13.95
14.13
13.82
13.95
2,100,532
-0.03(-0.20%)
Nov 27, 2019
13.90
14.00
13.79
13.98
3,779,113
+0.17(+1.21%)
Nov 26, 2019
13.77
13.87
13.49
13.81
4,127,237
-0.02(-0.13%)
Nov 25, 2019
13.40
13.88
13.07
13.83
6,429,439
+0.19(+1.37%)
Nov 22, 2019
13.52
13.77
13.43
13.65
4,752,080
+0.26(+1.95%)
Nov 21, 2019
13.52
13.61
13.13
13.38
6,870,773
-0.08(-0.62%)
Nov 20, 2019
13.89
13.93
13.44
13.47
7,025,308
-0.74(-5.18%)
Nov 19, 2019
14.40
14.56
14.17
14.21
6,455,073
-0.48(-3.30%)
Nov 18, 2019
15.37
15.44
14.62
14.69
4,493,196
-0.75(-4.83%)
Nov 15, 2019
15.22
15.58
15.16
15.44
2,994,109
+0.37(+2.47%)
Nov 14, 2019
14.98
15.24
14.94
15.06
2,467,217
+0.15(+1.00%)
Nov 13, 2019
14.77
15.03
14.75
14.91
3,523,084
+0.00(+0.00%)
Nov 12, 2019
15.09
15.21
14.87
14.91
3,923,647
-0.13(-0.87%)
Nov 11, 2019
15.12
15.17
14.91
15.04
1,955,955
-0.14(-0.92%)
Nov 08, 2019
15.35
15.44
14.90
15.18
3,967,934
-0.29(-1.87%)
Nov 07, 2019
15.49
15.63
15.40
15.47
2,604,024
+0.21(+1.41%)
Nov 06, 2019
15.41
15.49
15.07
15.26
2,507,099
-0.16(-1.03%)
Nov 05, 2019
15.34
15.68
15.18
15.42
3,785,991
+0.31(+2.04%)
Nov 04, 2019
14.82
15.15
14.70
15.11
3,461,299
+0.48(+3.25%)
Nov 01, 2019
14.51
14.80
14.38
14.63
3,903,885
+0.30(+2.08%)
Oct 31, 2019
14.62
14.70
14.11
14.34
5,070,625
-0.38(-2.60%)
Oct 30, 2019
15.06
15.26
14.53
14.72
4,080,402
-0.36(-2.41%)
Oct 29, 2019
15.03
15.21
14.87
15.08
4,521,017
-0.07(-0.43%)
Oct 28, 2019
15.09
15.24
14.96
15.15
5,935,438
-0.38(-2.46%)
Oct 25, 2019
15.10
15.68
15.07
15.53
4,508,758
+0.27(+1.77%)
Oct 24, 2019
15.27
15.29
14.97
15.26
3,458,504
+0.02(+0.12%)
Oct 23, 2019
15.42
15.42
15.01
15.24
3,992,604
-0.11(-0.73%)
Oct 22, 2019
14.75
15.35
14.65
15.35
5,990,655
+0.64(+4.37%)
Oct 21, 2019
14.23
14.82
14.23
14.71
5,878,985
+0.62(+4.37%)
Oct 18, 2019
14.10
14.38
14.04
14.09
3,199,238
-0.33(-2.26%)
Oct 17, 2019
14.07
14.45
14.00
14.42
3,024,947
+0.43(+3.06%)
Oct 16, 2019
13.92
14.23
13.89
13.99
2,710,693
+0.05(+0.33%)
Oct 15, 2019
13.72
14.24
13.57
13.94
3,609,668
+0.28(+2.05%)
Oct 14, 2019
13.93
13.99
13.52
13.66
3,983,771
-0.35(-2.53%)
Oct 11, 2019
13.71
14.30
13.71
14.02
5,729,447
+0.56(+4.15%)
Oct 10, 2019
13.42
13.84
13.39
13.46
4,008,429
+0.09(+0.68%)
Oct 09, 2019
13.41
13.50
13.09
13.37
3,927,742
+0.07(+0.56%)
Oct 08, 2019
13.25
13.40
12.98
13.29
5,225,713
-0.18(-1.37%)
Oct 07, 2019
13.68
13.75
13.40
13.48
6,805,874
-0.26(-1.88%)
Oct 04, 2019
14.20
14.31
13.72
13.74
3,499,934
-0.45(-3.19%)
Oct 03, 2019
14.07
14.21
13.72
14.19
4,101,163
+0.05(+0.33%)
Oct 02, 2019
14.33
14.41
14.07
14.14
3,910,128
-0.29(-1.98%)
Oct 01, 2019
15.09
15.21
14.40
14.43
4,608,188
-0.54(-3.64%)
Sep 30, 2019
14.79
15.17
14.79
14.97
4,032,279
+0.22(+1.50%)
Sep 27, 2019
14.97
15.04
14.71
14.75
3,548,350
-0.11(-0.75%)
Sep 26, 2019
15.10
15.10
14.70
14.86
2,142,030
-0.24(-1.59%)
Sep 25, 2019
15.00
15.24
14.78
15.10
2,833,382
+0.19(+1.30%)
Sep 24, 2019
15.08
15.35
14.74
14.91
3,714,438
-0.05(-0.31%)
Sep 23, 2019
14.96
15.18
14.86
14.96
2,835,910
-0.04(-0.25%)
Sep 20, 2019
15.34
15.63
14.96
14.99
6,191,633
-0.35(-2.29%)
Sep 19, 2019
15.43
15.49
15.20
15.34
3,248,426
-0.06(-0.42%)
Sep 18, 2019
15.82
15.94
15.19
15.41
4,539,345
+0.13(+0.85%)
Sep 17, 2019
15.64
15.68
15.21
15.28
3,251,112
-0.42(-2.65%)
Sep 16, 2019
16.34
16.38
15.60
15.70
3,763,108
-0.84(-5.08%)
Sep 13, 2019
16.41
16.63
16.08
16.54
3,258,178
+0.29(+1.76%)
Sep 12, 2019
16.04
16.51
15.82
16.25
4,758,968
+0.08(+0.51%)
Sep 11, 2019
16.04
16.27
15.49
16.17
4,418,988
+0.18(+1.10%)
Sep 10, 2019
15.57
16.01
15.45
15.99
6,326,482
+0.37(+2.36%)
Sep 09, 2019
14.81
15.73
14.78
15.62
7,761,958
+0.85(+5.75%)
Sep 06, 2019
15.10
15.83
14.76
14.77
12,314,488
-0.26(-1.72%)
Sep 05, 2019
13.44
15.13
13.44
15.03
11,422,388
+1.75(+13.21%)
Sep 04, 2019
13.11
13.53
12.61
13.28
28,697,226
-1.74(-11.62%)
Sep 03, 2019
15.33
15.41
14.82
15.02
7,346,334
-0.51(-3.27%)
Aug 30, 2019
15.77
15.91
15.46
15.53
3,212,037
-0.12(-0.77%)
Aug 29, 2019
15.47
15.94
15.44
15.65
4,547,941
+0.03(+0.18%)
Aug 28, 2019
14.92
15.73
14.77
15.62
4,252,732
+0.67(+4.51%)
Aug 27, 2019
15.12
15.19
14.89
14.95
3,226,384
-0.04(-0.25%)
Aug 26, 2019
15.05
15.09
14.68
14.98
3,772,259
+0.13(+0.87%)
Aug 23, 2019
15.24
15.46
14.80
14.86
4,004,133
-0.74(-4.74%)
Aug 22, 2019
15.02
15.63
15.02
15.59
4,968,929
+0.65(+4.32%)
Aug 21, 2019
14.82
15.10
14.68
14.95
4,045,472
+0.32(+2.21%)
Aug 20, 2019
14.55
14.76
14.31
14.62
3,690,934
-0.06(-0.38%)
Aug 19, 2019
14.63
14.88
14.42
14.68
4,929,482
+0.46(+3.25%)
Aug 16, 2019
13.82
14.39
13.78
14.22
4,715,428
+0.56(+4.12%)
Aug 15, 2019
13.93
14.07
13.41
13.65
4,924,075
-0.24(-1.73%)
Aug 14, 2019
14.50
14.59
13.87
13.89
6,013,302
-1.23(-8.12%)
Aug 13, 2019
14.30
15.57
14.16
15.12
6,624,512
+0.78(+5.41%)
Aug 12, 2019
14.73
14.76
14.21
14.35
3,439,773
-0.49(-3.30%)
Aug 09, 2019
15.37
15.45
14.76
14.84
3,379,489
-0.63(-4.06%)
Aug 08, 2019
15.35
15.64
15.17
15.46
4,205,298
+0.23(+1.52%)
Aug 07, 2019
14.82
15.29
14.79
15.23
3,226,578
+0.18(+1.23%)
Aug 06, 2019
14.75
15.23
14.71
15.05
4,327,448
+0.42(+2.84%)
Aug 05, 2019
14.76
14.84
14.30
14.63
4,311,951
-0.47(-3.12%)
Aug 02, 2019
15.02
15.31
14.89
15.10
4,694,849
+0.06(+0.37%)
Aug 01, 2019
16.33
16.68
14.77
15.05
7,063,794
-1.28(-7.86%)
Jul 31, 2019
16.43
16.57
16.21
16.33
3,057,426
-0.02(-0.11%)
Jul 30, 2019
16.24
16.43
16.04
16.35
3,238,838
-0.03(-0.17%)
Jul 29, 2019
16.21
16.44
15.97
16.38
3,137,430
+0.19(+1.20%)
Jul 26, 2019
16.06
16.31
15.82
16.18
2,432,288
+0.15(+0.92%)
Jul 25, 2019
16.54
16.63
15.92
16.04
5,504,300
-0.51(-3.07%)
Jul 24, 2019
16.23
16.61
16.07
16.54
4,328,753
+0.30(+1.88%)
Jul 23, 2019
16.48
16.53
16.00
16.24
3,878,973
-0.05(-0.28%)
Jul 22, 2019
16.87
16.89
15.87
16.29
5,977,442
-0.54(-3.18%)
Jul 19, 2019
16.55
17.00
16.54
16.82
4,697,881
+0.30(+1.79%)
Jul 18, 2019
16.62
16.79
16.51
16.53
4,101,470
-0.18(-1.11%)
Jul 17, 2019
16.86
16.93
16.28
16.71
5,206,383
-0.19(-1.15%)
Jul 16, 2019
16.02
16.92
15.98
16.90
8,660,463
+0.83(+5.17%)
Jul 15, 2019
15.63
16.19
15.60
16.07
6,077,735
+0.57(+3.69%)
Jul 12, 2019
15.37
15.70
15.15
15.50
3,763,894
+0.15(+0.96%)
Jul 11, 2019
15.75
15.88
15.24
15.35
3,935,826
+0.06(+0.41%)
Jul 10, 2019
15.53
15.62
15.20
15.29
3,968,343
-0.14(-0.89%)
Jul 09, 2019
15.59
15.80
15.32
15.43
5,262,953
-0.25(-1.58%)
Jul 08, 2019
15.69
16.07
15.50
15.68
4,452,285
-0.02(-0.12%)
Jul 05, 2019
15.33
15.81
15.28
15.69
3,196,110
+0.29(+1.90%)
Jul 03, 2019
15.18
15.44
15.11
15.40
2,394,597
+0.28(+1.88%)
Jul 02, 2019
15.58
15.69
15.06
15.12
3,421,569
-0.47(-3.00%)
Jul 01, 2019
15.79
16.23
15.45
15.58
4,391,128
+0.11(+0.71%)
Jun 28, 2019
15.62
15.80
15.44
15.47
4,877,221
-0.09(-0.59%)
Jun 27, 2019
15.63
15.67
15.18
15.57
5,775,574
+0.02(+0.12%)
Jun 26, 2019
15.77
15.90
15.50
15.55
4,793,774
-0.17(-1.11%)
Jun 25, 2019
16.29
16.29
15.67
15.72
4,140,165
-0.49(-2.99%)
Jun 24, 2019
16.55
16.67
16.11
16.21
3,962,570
-0.37(-2.21%)
Jun 21, 2019
16.48
16.86
16.23
16.57
5,096,629
+0.05(+0.28%)
Jun 20, 2019
16.47
16.57
16.18
16.53
4,883,076
+0.21(+1.29%)
Jun 19, 2019
16.26
16.45
15.93
16.32
4,774,357
+0.14(+0.85%)
Jun 18, 2019
16.47
16.80
16.12
16.18
5,918,205
-0.27(-1.62%)
Jun 17, 2019
16.14
16.63
16.10
16.45
5,824,749
+0.36(+2.22%)
Jun 14, 2019
15.61
16.23
15.61
16.09
7,007,524
+0.46(+2.93%)
Jun 13, 2019
15.25
15.74
14.93
15.63
10,008,836
+0.43(+2.83%)
Jun 12, 2019
15.43
15.59
15.19
15.20
3,884,452
-0.25(-1.60%)
Jun 11, 2019
15.44
15.84
15.36
15.45
5,748,995
+0.10(+0.66%)
Jun 10, 2019
16.18
16.34
15.31
15.35
6,515,276
-0.68(-4.23%)
Jun 07, 2019
16.09
16.18
15.86
16.02
6,725,537
-0.07(-0.45%)
Jun 06, 2019
16.83
16.84
15.72
16.10
9,497,770
-0.88(-5.18%)
Jun 05, 2019
18.05
18.22
16.88
16.98
9,839,747
+0.02(+0.11%)
Jun 04, 2019
16.73
17.18
16.72
16.96
7,658,692
+0.55(+3.35%)
Jun 03, 2019
15.91
16.54
15.91
16.41
6,585,694
+0.48(+2.99%)
May 31, 2019
15.76
16.10
15.65
15.93
5,174,607
-0.29(-1.81%)
May 30, 2019
16.27
16.55
16.05
16.23
4,797,258
+0.02(+0.11%)
May 29, 2019
16.38
16.77
16.01
16.21
9,751,962
-1.09(-6.30%)
May 28, 2019
17.12
17.71
17.12
17.30
5,121,341
+0.17(+1.02%)
May 24, 2019
16.98
17.18
16.84
17.12
2,847,175
+0.22(+1.30%)
May 23, 2019
16.85
17.33
16.72
16.90
5,232,615
-0.24(-1.39%)
May 22, 2019
18.14
18.14
17.04
17.14
7,067,840
-1.16(-6.35%)
May 21, 2019
18.26
18.41
18.00
18.30
2,405,582
+0.03(+0.15%)
May 20, 2019
18.19
18.36
18.07
18.28
3,135,583
-0.04(-0.20%)
May 17, 2019
18.25
18.70
18.10
18.31
3,647,267
-0.05(-0.25%)
May 16, 2019
18.38
18.76
18.26
18.36
3,702,148
+0.06(+0.35%)
May 15, 2019
18.58
18.60
18.16
18.29
4,586,576
-0.50(-2.68%)
May 14, 2019
18.72
18.95
18.45
18.80
4,059,419
+0.08(+0.44%)
May 13, 2019
19.56
19.56
18.48
18.72
4,539,190
-1.24(-6.20%)
May 10, 2019
20.49
20.49
19.36
19.95
5,412,691
-0.60(-2.94%)
May 09, 2019
20.28
20.72
20.24
20.56
4,970,503
-0.43(-2.05%)
May 08, 2019
20.83
21.16
20.69
20.99
3,324,099
+0.19(+0.92%)
May 07, 2019
21.46
21.62
20.57
20.79
4,892,706
-0.74(-3.44%)
May 06, 2019
21.76
21.93
21.33
21.54
3,828,157
-0.55(-2.49%)
May 03, 2019
22.21
22.25
21.76
22.09
2,489,722
+0.07(+0.33%)
May 02, 2019
21.89
22.08
21.59
22.01
3,052,180
+0.20(+0.92%)
May 01, 2019
21.80
22.08
21.70
21.81
2,918,306
+0.04(+0.17%)
Apr 30, 2019
21.95
22.03
21.53
21.77
3,733,207
-0.17(-0.79%)
Apr 29, 2019
21.41
22.00
21.41
21.95
3,544,610
+0.65(+3.05%)
Apr 26, 2019
21.04
21.38
20.84
21.30
2,621,869
+0.16(+0.74%)
Apr 25, 2019
21.41
21.62
21.13
21.14
3,170,791
-0.26(-1.20%)
Apr 24, 2019
20.79
21.50
20.73
21.40
3,536,763
+0.76(+3.68%)
Apr 23, 2019
20.48
20.67
20.18
20.64
5,957,781
+0.30(+1.49%)
Apr 22, 2019
20.53
20.69
20.18
20.34
3,665,599
-0.23(-1.11%)
Apr 18, 2019
20.81
21.15
20.56
20.57
4,466,581
-0.30(-1.45%)
Apr 17, 2019
20.29
20.92
20.28
20.87
4,737,577
+0.70(+3.50%)
Apr 16, 2019
20.11
20.37
19.94
20.16
4,531,507
+0.22(+1.10%)
Apr 15, 2019
19.48
20.08
19.44
19.94
3,917,960
+0.48(+2.45%)
Apr 12, 2019
19.79
19.95
19.34
19.47
3,200,696
-0.30(-1.53%)
Apr 11, 2019
20.07
20.22
19.69
19.77
3,958,706
-0.30(-1.52%)
Apr 10, 2019
19.70
20.14
19.70
20.07
3,819,021
+0.35(+1.80%)
Apr 09, 2019
20.13
20.23
19.68
19.72
3,832,291
-0.52(-2.56%)
Apr 08, 2019
20.66
20.73
20.07
20.24
4,897,760
-0.53(-2.54%)
Apr 05, 2019
20.75
21.19
20.66
20.76
4,402,062
+0.05(+0.22%)
Apr 04, 2019
19.91
20.75
19.75
20.72
3,986,959
+0.85(+4.26%)
Apr 03, 2019
19.95
20.14
19.81
19.87
3,059,549
+0.11(+0.55%)
Apr 02, 2019
20.11
20.11
19.47
19.76
5,017,219
-0.35(-1.76%)
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