American Eagle Outfitters (NY: AEO )

34.83 USD -0.40 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.57 14.30 13.31 13.63 14,206,478 +0.10(+0.74%)
Jun 27, 2008 14.45 15.00 13.37 13.53 29,581,657 -2.27(-14.37%)
Jun 26, 2008 16.18 16.18 15.74 15.80 3,783,597 -0.52(-3.19%)
Jun 25, 2008 16.08 16.81 16.00 16.32 5,442,938 +0.39(+2.45%)
Jun 24, 2008 15.84 16.32 15.45 15.93 4,081,850 +0.04(+0.25%)
Jun 23, 2008 16.20 16.22 15.75 15.89 3,034,516 -0.23(-1.43%)
Jun 20, 2008 16.76 16.76 15.99 16.12 4,447,718 -0.70(-4.16%)
Jun 19, 2008 16.22 16.84 16.10 16.82 4,219,781 +0.62(+3.83%)
Jun 18, 2008 16.84 16.84 16.02 16.20 4,062,827 -0.70(-4.14%)
Jun 17, 2008 16.67 17.04 16.57 16.90 3,965,006 +0.40(+2.42%)
Jun 16, 2008 16.47 16.66 16.16 16.50 3,739,270 -0.06(-0.36%)
Jun 13, 2008 16.04 16.56 15.94 16.56 2,908,246 +0.61(+3.82%)
Jun 12, 2008 16.06 16.75 15.86 15.95 3,551,059 +0.00(+0.00%)
Jun 11, 2008 16.65 16.66 15.94 15.95 3,452,637 -0.54(-3.27%)
Jun 10, 2008 16.19 16.67 16.06 16.49 4,215,431 +0.12(+0.73%)
Jun 09, 2008 16.82 16.88 16.22 16.37 3,720,636 -0.30(-1.80%)
Jun 06, 2008 17.11 17.17 16.58 16.67 4,453,546 -0.61(-3.53%)
Jun 05, 2008 16.99 17.95 16.75 17.28 5,473,222 +0.15(+0.88%)
Jun 04, 2008 17.52 17.52 17.00 17.13 5,266,050 -0.42(-2.39%)
Jun 03, 2008 17.85 18.06 17.24 17.55 5,714,761 -0.25(-1.40%)
Jun 02, 2008 18.15 18.30 17.43 17.80 5,158,791 -0.42(-2.31%)
May 30, 2008 19.05 19.05 18.18 18.22 5,115,868 -0.83(-4.36%)
May 29, 2008 18.57 19.24 18.54 19.05 4,265,474 +0.44(+2.36%)
May 28, 2008 18.13 18.98 18.00 18.61 9,636,419 +1.39(+8.07%)
May 27, 2008 17.30 17.75 16.96 17.22 5,348,745 -0.01(-0.06%)
May 26, 2008 17.60 17.71 16.94 17.23 0 +0.00(+0.00%)
May 23, 2008 17.60 17.71 16.94 17.23 4,164,410 -0.40(-2.27%)
May 22, 2008 17.31 17.86 17.15 17.63 3,784,876 +0.34(+1.97%)
May 21, 2008 17.89 18.05 17.15 17.29 4,870,341 -0.51(-2.87%)
May 20, 2008 17.59 17.93 17.45 17.80 4,180,590 +0.17(+0.96%)
May 19, 2008 17.93 17.94 17.47 17.63 5,452,928 -0.67(-3.66%)
May 16, 2008 18.85 18.85 17.88 18.30 2,982,389 -0.49(-2.61%)
May 15, 2008 18.72 18.80 18.21 18.79 3,237,816 +0.12(+0.64%)
May 14, 2008 18.41 19.07 18.41 18.67 3,498,279 +0.34(+1.85%)
May 13, 2008 18.67 18.67 18.16 18.33 2,444,257 -0.30(-1.61%)
May 12, 2008 17.92 18.73 17.92 18.63 2,363,772 +0.70(+3.90%)
May 09, 2008 17.75 18.19 17.70 17.93 1,615,739 -0.04(-0.22%)
May 08, 2008 18.94 18.96 17.55 17.97 3,853,426 -0.39(-2.12%)
May 07, 2008 18.36 19.10 18.23 18.36 2,994,114 -0.01(-0.05%)
May 06, 2008 18.08 18.47 17.78 18.37 2,440,307 +0.17(+0.93%)
May 05, 2008 18.51 18.58 18.19 18.20 2,670,802 -0.47(-2.52%)
May 02, 2008 19.17 19.42 18.41 18.67 3,506,868 -0.32(-1.69%)
May 01, 2008 18.38 19.03 18.11 18.99 4,311,872 +0.62(+3.38%)
Apr 30, 2008 18.55 19.21 18.15 18.37 4,876,461 -0.15(-0.81%)
Apr 29, 2008 17.93 18.57 17.83 18.52 3,700,402 +0.50(+2.77%)
Apr 28, 2008 17.90 18.19 17.60 18.02 3,152,296 +0.06(+0.33%)
Apr 25, 2008 17.26 17.96 17.20 17.96 4,320,659 +0.75(+4.36%)
Apr 24, 2008 16.74 17.40 16.68 17.21 4,513,211 +0.46(+2.75%)
Apr 23, 2008 16.17 16.80 16.13 16.75 3,150,352 +0.63(+3.91%)
Apr 22, 2008 16.26 16.31 15.92 16.12 2,516,906 -0.31(-1.89%)
Apr 21, 2008 16.59 16.71 16.17 16.43 3,343,338 -0.26(-1.56%)
Apr 18, 2008 16.15 16.76 16.15 16.69 5,421,380 +0.80(+5.03%)
Apr 17, 2008 16.22 16.24 15.58 15.89 4,276,750 -0.37(-2.28%)
Apr 16, 2008 15.94 16.43 15.85 16.26 3,234,017 +0.47(+2.98%)
Apr 15, 2008 15.92 16.00 15.63 15.79 4,621,544 -0.01(-0.06%)
Apr 14, 2008 16.23 16.29 15.79 15.80 2,803,324 -0.43(-2.65%)
Apr 11, 2008 17.31 17.31 16.10 16.23 3,908,961 -0.39(-2.35%)
Apr 10, 2008 16.25 17.14 16.00 16.62 6,238,277 -0.31(-1.83%)
Apr 09, 2008 17.26 17.51 16.84 16.93 3,310,255 -0.27(-1.57%)
Apr 08, 2008 17.80 17.81 17.08 17.20 6,572,073 -0.55(-3.10%)
Apr 07, 2008 18.65 18.93 17.61 17.75 3,808,898 -0.75(-4.05%)
Apr 04, 2008 18.64 18.71 18.19 18.50 2,162,829 -0.10(-0.54%)
Apr 03, 2008 18.70 18.86 18.17 18.60 4,503,313 -0.27(-1.43%)
Apr 02, 2008 18.42 19.10 18.37 18.87 3,304,526 +0.45(+2.44%)
Apr 01, 2008 17.53 18.47 17.53 18.42 2,798,275 +0.91(+5.20%)
Mar 31, 2008 17.15 17.65 17.00 17.51 2,847,086 +0.42(+2.46%)
Mar 28, 2008 17.73 17.73 17.01 17.09 2,938,390 -0.85(-4.74%)
Mar 27, 2008 18.26 18.67 17.85 17.94 3,225,814 -0.27(-1.48%)
Mar 26, 2008 18.67 18.67 18.01 18.21 2,389,288 -0.46(-2.46%)
Mar 25, 2008 18.64 18.82 18.20 18.67 3,695,048 +0.19(+1.03%)
Mar 24, 2008 18.34 19.15 18.08 18.48 4,148,739 +0.45(+2.50%)
Mar 21, 2008 16.92 18.12 16.84 18.03 4,559,039 +0.00(+0.00%)
Mar 20, 2008 16.92 18.12 16.84 18.03 4,559,039 +1.16(+6.88%)
Mar 19, 2008 17.46 17.73 16.85 16.87 2,768,429 -0.47(-2.71%)
Mar 18, 2008 17.25 17.50 16.83 17.34 3,344,302 +0.34(+2.00%)
Mar 17, 2008 16.89 17.32 16.55 17.00 5,000,935 -0.22(-1.28%)
Mar 14, 2008 17.41 17.59 16.92 17.22 4,583,208 -0.07(-0.40%)
Mar 13, 2008 17.56 17.56 16.91 17.29 7,235,064 -0.65(-3.62%)
Mar 12, 2008 18.18 18.79 17.80 17.94 7,751,642 +0.69(+4.00%)
Mar 11, 2008 16.82 17.39 16.65 17.25 7,050,465 +0.78(+4.74%)
Mar 10, 2008 17.09 17.25 16.47 16.47 6,895,904 -0.47(-2.77%)
Mar 07, 2008 17.17 17.90 16.69 16.94 9,098,003 -0.62(-3.53%)
Mar 06, 2008 19.23 19.59 17.51 17.56 20,522,347 -3.72(-17.48%)
Mar 05, 2008 21.50 21.95 21.00 21.28 3,221,122 -0.17(-0.79%)
Mar 04, 2008 20.80 21.55 20.40 21.45 4,431,656 +0.40(+1.90%)
Mar 03, 2008 21.40 21.50 20.65 21.05 4,192,517 -0.32(-1.50%)
Feb 29, 2008 22.37 22.38 21.25 21.37 3,741,844 -1.18(-5.23%)
Feb 28, 2008 23.29 23.32 22.45 22.55 3,300,051 -0.90(-3.84%)
Feb 27, 2008 23.12 23.73 22.91 23.45 4,365,686 +0.18(+0.77%)
Feb 26, 2008 22.72 23.62 22.49 23.27 3,095,460 +0.51(+2.24%)
Feb 25, 2008 22.25 22.81 22.04 22.76 3,493,376 +0.64(+2.89%)
Feb 22, 2008 21.40 22.19 21.16 22.12 2,423,845 +0.74(+3.46%)
Feb 21, 2008 21.86 22.29 21.28 21.38 2,695,437 -0.40(-1.84%)
Feb 20, 2008 20.84 21.88 20.78 21.78 3,853,300 +0.81(+3.86%)
Feb 19, 2008 21.52 21.64 20.84 20.97 2,078,529 -0.31(-1.46%)
Feb 18, 2008 21.08 21.62 20.82 21.28 0 +0.00(+0.00%)
Feb 15, 2008 21.08 21.62 20.82 21.28 2,403,782 +0.07(+0.33%)
Feb 14, 2008 22.28 22.33 21.20 21.21 3,331,087 -1.08(-4.85%)
Feb 13, 2008 22.16 22.37 21.64 22.29 2,239,239 +0.35(+1.60%)
Feb 12, 2008 22.34 22.59 21.64 21.94 2,776,466 -0.26(-1.17%)
Feb 11, 2008 21.89 22.46 21.31 22.20 2,916,905 +0.55(+2.54%)
Feb 08, 2008 21.51 22.25 21.11 21.65 3,711,584 +0.06(+0.28%)
Feb 07, 2008 20.54 21.80 20.20 21.59 4,858,004 +0.97(+4.70%)
Feb 06, 2008 21.58 21.84 20.30 20.62 6,969,611 -0.76(-3.55%)
Feb 05, 2008 21.52 22.33 21.10 21.38 5,442,274 -0.50(-2.29%)
Feb 04, 2008 23.69 23.84 21.64 21.88 5,451,962 -1.64(-6.97%)
Feb 01, 2008 23.11 23.55 22.77 23.52 4,349,316 +0.54(+2.35%)
Jan 31, 2008 22.38 23.36 21.90 22.98 7,842,399 +0.39(+1.73%)
Jan 30, 2008 23.28 23.52 22.53 22.59 4,899,380 -0.57(-2.46%)
Jan 29, 2008 23.40 23.47 22.59 23.16 5,410,135 +0.10(+0.43%)
Jan 28, 2008 21.42 23.06 21.42 23.06 5,662,619 +1.60(+7.46%)
Jan 25, 2008 22.04 22.50 21.08 21.46 5,279,296 -0.32(-1.47%)
Jan 24, 2008 22.75 23.08 21.28 21.78 7,111,433 -0.86(-3.80%)
Jan 23, 2008 21.51 22.83 20.78 22.64 7,762,827 +0.82(+3.76%)
Jan 22, 2008 19.25 22.19 19.00 21.82 13,866,517 +2.13(+10.82%)
Jan 21, 2008 19.21 20.81 19.18 19.69 0 +0.00(+0.00%)
Jan 18, 2008 19.21 20.81 19.18 19.69 7,363,578 +0.59(+3.09%)
Jan 17, 2008 18.71 19.53 18.46 19.10 6,186,367 +0.33(+1.76%)
Jan 16, 2008 18.84 19.03 18.42 18.77 5,807,661 -0.11(-0.58%)
Jan 15, 2008 19.05 19.65 18.85 18.88 6,551,157 -0.31(-1.62%)
Jan 14, 2008 17.99 19.61 17.99 19.19 6,299,366 +1.49(+8.42%)
Jan 11, 2008 18.85 18.87 17.42 17.70 6,180,619 -1.27(-6.69%)
Jan 10, 2008 17.99 19.33 17.35 18.97 7,987,931 +1.25(+7.05%)
Jan 09, 2008 17.99 17.99 16.86 17.72 7,209,373 -0.06(-0.34%)
Jan 08, 2008 18.77 18.84 17.74 17.78 5,044,625 -0.99(-5.27%)
Jan 07, 2008 19.00 19.08 18.13 18.77 4,700,065 -0.16(-0.85%)
Jan 04, 2008 19.40 19.40 18.16 18.93 7,782,122 -0.71(-3.62%)
Jan 03, 2008 20.68 20.80 19.42 19.64 6,266,059 -0.97(-4.71%)
Jan 02, 2008 20.80 21.25 20.50 20.61 5,179,348 -0.16(-0.77%)
Jan 01, 2008 20.65 20.99 20.35 20.77 0 +0.00(+0.00%)
Dec 31, 2007 20.65 20.99 20.35 20.77 3,209,086 +0.22(+1.07%)
Dec 28, 2007 20.51 20.72 20.21 20.55 2,711,379 +0.09(+0.44%)
Dec 27, 2007 20.66 20.80 20.40 20.46 1,875,369 -0.37(-1.78%)
Dec 26, 2007 20.97 20.97 20.37 20.83 2,245,364 -0.02(-0.10%)
Dec 24, 2007 20.99 21.37 20.75 20.85 1,674,918 -0.33(-1.56%)
Dec 21, 2007 21.40 21.53 21.05 21.18 3,367,848 +0.03(+0.14%)
Dec 20, 2007 21.33 21.40 20.81 21.15 3,139,657 -0.06(-0.28%)
Dec 19, 2007 21.22 21.50 20.85 21.21 2,683,438 -0.08(-0.38%)
Dec 18, 2007 21.39 21.63 20.58 21.29 4,794,371 +0.15(+0.71%)
Dec 17, 2007 20.79 21.50 20.59 21.14 5,349,423 +0.87(+4.29%)
Dec 14, 2007 20.80 20.93 20.17 20.27 5,147,721 -0.79(-3.75%)
Dec 13, 2007 21.60 21.62 20.88 21.06 3,752,971 -0.60(-2.77%)
Dec 12, 2007 22.54 22.85 21.32 21.66 3,367,056 -0.41(-1.86%)
Dec 11, 2007 22.87 23.00 21.98 22.07 3,471,031 -0.79(-3.46%)
Dec 10, 2007 22.32 22.86 22.06 22.86 2,333,797 +0.65(+2.93%)
Dec 07, 2007 22.42 22.53 22.03 22.21 2,087,020 -0.12(-0.54%)
Dec 06, 2007 22.04 22.38 21.57 22.33 3,333,444 +0.22(+1.00%)
Dec 05, 2007 22.85 23.09 21.99 22.11 4,704,575 -0.50(-2.21%)
Dec 04, 2007 22.79 22.86 22.19 22.61 2,460,954 -0.33(-1.44%)
Dec 03, 2007 22.89 23.37 22.79 22.94 2,576,336 +0.05(+0.22%)
Nov 30, 2007 22.42 23.19 22.25 22.89 4,194,361 +1.01(+4.62%)
Nov 29, 2007 21.94 22.02 21.53 21.88 3,641,514 -0.18(-0.82%)
Nov 28, 2007 20.72 22.35 20.72 22.06 4,157,276 +0.84(+3.96%)
Nov 27, 2007 21.51 21.70 20.20 21.22 9,167,257 -0.15(-0.70%)
Nov 26, 2007 22.41 22.42 21.11 21.37 4,210,515 -0.68(-3.08%)
Nov 23, 2007 21.36 22.05 21.31 22.05 1,378,783 +0.79(+3.72%)
Nov 21, 2007 21.33 21.63 20.57 21.26 3,537,611 -0.26(-1.21%)
Nov 20, 2007 21.55 22.19 21.08 21.52 5,309,360 +0.01(+0.05%)
Nov 19, 2007 21.95 22.13 21.41 21.51 3,317,818 -0.64(-2.89%)
Nov 16, 2007 22.58 22.59 21.67 22.15 3,165,231 -0.31(-1.38%)
Nov 15, 2007 22.85 23.25 22.15 22.46 4,164,839 -0.33(-1.45%)
Nov 14, 2007 23.53 23.94 22.72 22.79 5,044,593 -0.39(-1.68%)
Nov 13, 2007 22.30 23.25 22.27 23.18 4,429,256 +1.18(+5.36%)
Nov 12, 2007 21.54 22.53 21.54 22.00 4,193,911 +0.40(+1.85%)
Nov 09, 2007 21.94 21.94 21.27 21.60 5,601,314 -0.68(-3.05%)
Nov 08, 2007 22.50 22.50 21.07 22.28 6,504,000 +0.41(+1.87%)
Nov 07, 2007 22.54 22.54 21.60 21.87 5,512,337 -0.70(-3.10%)
Nov 06, 2007 23.07 23.07 21.68 22.57 4,634,265 +0.64(+2.92%)
Nov 05, 2007 22.34 22.58 21.71 21.93 3,523,067 -0.62(-2.75%)
Nov 02, 2007 22.79 22.97 21.91 22.55 5,023,200 -0.05(-0.22%)
Nov 01, 2007 23.55 23.90 22.55 22.60 4,581,481 -1.18(-4.96%)
Oct 31, 2007 24.22 24.44 23.62 23.78 4,036,700 -0.29(-1.20%)
Oct 30, 2007 24.16 24.65 23.65 24.07 5,923,100 +0.11(+0.46%)
Oct 29, 2007 23.49 24.02 23.45 23.96 3,781,300 +0.94(+4.08%)
Oct 26, 2007 22.59 23.15 22.48 23.02 3,434,700 +0.52(+2.31%)
Oct 25, 2007 22.34 22.88 22.09 22.50 4,356,700 +0.19(+0.85%)
Oct 24, 2007 22.24 22.53 21.80 22.31 4,393,200 -0.05(-0.22%)
Oct 23, 2007 22.97 23.15 22.10 22.36 3,882,400 -0.57(-2.49%)
Oct 22, 2007 22.45 23.90 22.00 22.93 4,791,000 +0.25(+1.10%)
Oct 19, 2007 23.26 23.37 22.62 22.68 4,092,100 -0.62(-2.66%)
Oct 18, 2007 23.45 23.61 23.03 23.30 2,878,700 -0.39(-1.65%)
Oct 17, 2007 23.70 24.05 23.21 23.69 2,544,675 +0.07(+0.30%)
Oct 16, 2007 23.88 24.00 23.53 23.62 2,675,700 -0.43(-1.79%)
Oct 15, 2007 24.21 24.33 23.80 24.05 3,151,500 -0.38(-1.56%)
Oct 12, 2007 24.83 24.93 24.15 24.43 4,533,100 -0.52(-2.08%)
Oct 11, 2007 25.09 25.63 24.52 24.95 7,696,800 +0.37(+1.51%)
Oct 10, 2007 24.59 24.95 23.98 24.58 6,570,500 -0.32(-1.29%)
Oct 09, 2007 24.55 24.90 24.12 24.90 3,790,700 +0.35(+1.43%)
Oct 08, 2007 25.25 25.30 24.49 24.55 4,063,963 -0.88(-3.46%)
Oct 05, 2007 24.82 25.65 24.70 25.43 5,406,700 +0.99(+4.05%)
Oct 04, 2007 25.18 25.21 24.43 24.44 4,109,703 -0.55(-2.20%)
Oct 03, 2007 25.60 25.60 24.77 24.99 5,370,000 -0.56(-2.19%)
Oct 02, 2007 25.88 25.97 25.30 25.55 5,423,200 -0.31(-1.20%)
Oct 01, 2007 26.30 26.45 25.55 25.86 7,513,300 -0.45(-1.71%)
Sep 28, 2007 26.23 27.28 26.23 26.31 5,010,500 +0.09(+0.34%)
Sep 27, 2007 26.55 26.70 26.13 26.22 3,965,200 -0.21(-0.79%)
Sep 26, 2007 25.80 26.50 25.39 26.43 5,483,300 +1.36(+5.42%)
Sep 25, 2007 25.70 25.71 24.78 25.07 4,138,500 -0.68(-2.64%)
Sep 24, 2007 25.85 26.47 25.68 25.75 3,251,100 -0.05(-0.19%)
Sep 21, 2007 25.68 25.97 25.27 25.80 8,307,500 +0.18(+0.70%)
Sep 20, 2007 26.31 26.40 25.52 25.62 4,596,100 -0.68(-2.59%)
Sep 19, 2007 26.76 27.06 26.09 26.30 4,503,650 -0.44(-1.65%)
Sep 18, 2007 25.80 27.29 25.47 26.74 5,656,000 +1.13(+4.41%)
Sep 17, 2007 25.55 25.72 25.20 25.61 3,498,800 +0.06(+0.23%)
Sep 14, 2007 25.39 25.57 25.09 25.55 4,370,095 +0.06(+0.24%)
Sep 13, 2007 25.36 26.00 25.06 25.49 5,210,500 +0.24(+0.95%)
Sep 12, 2007 24.60 25.59 24.60 25.25 7,707,325 -0.06(-0.24%)
Sep 11, 2007 23.17 25.38 23.13 25.31 8,568,900 +2.14(+9.24%)
Sep 10, 2007 23.82 24.10 23.05 23.17 4,144,200 -0.65(-2.73%)
Sep 07, 2007 24.40 24.55 23.80 23.82 5,299,500 -0.89(-3.60%)
Sep 06, 2007 25.15 26.00 24.64 24.71 6,848,250 -0.44(-1.75%)
Sep 05, 2007 25.15 25.35 24.52 25.15 4,924,900 -0.26(-1.02%)
Sep 04, 2007 26.20 26.35 25.33 25.41 5,706,000 -0.42(-1.63%)
Aug 31, 2007 25.95 26.10 25.43 25.83 3,384,400 +0.43(+1.69%)
Aug 30, 2007 25.50 25.59 25.00 25.40 3,316,900 -0.10(-0.39%)
Aug 29, 2007 24.90 25.61 24.83 25.50 3,933,600 +1.02(+4.17%)
Aug 28, 2007 25.59 25.59 24.33 24.48 4,687,600 -0.72(-2.86%)
Aug 27, 2007 25.76 26.49 25.12 25.20 5,333,650 -0.65(-2.51%)
Aug 24, 2007 24.20 26.07 24.20 25.85 6,378,300 +1.88(+7.84%)
Aug 23, 2007 23.93 24.47 23.75 23.97 3,472,600 +0.16(+0.67%)
Aug 22, 2007 23.00 24.02 22.93 23.81 5,056,700 +1.00(+4.38%)
Aug 21, 2007 23.44 23.44 22.30 22.81 5,691,500 -0.20(-0.87%)
Aug 20, 2007 22.75 23.30 22.51 23.01 6,570,700 +0.78(+3.51%)
Aug 17, 2007 22.98 24.75 22.04 22.23 4,482,400 +0.19(+0.86%)
Aug 16, 2007 22.12 22.42 21.46 22.04 4,437,000 -0.10(-0.45%)
Aug 15, 2007 22.27 22.78 22.04 22.14 3,012,500 -0.31(-1.38%)
Aug 14, 2007 22.82 22.92 22.30 22.45 3,447,100 -0.36(-1.58%)
Aug 13, 2007 23.25 23.86 22.77 22.81 4,158,500 +0.18(+0.80%)
Aug 10, 2007 22.25 23.16 21.54 22.63 6,158,300 +0.23(+1.03%)
Aug 09, 2007 23.43 23.74 22.25 22.40 9,274,200 -1.44(-6.04%)
Aug 08, 2007 24.55 24.57 23.10 23.84 6,941,800 -0.46(-1.89%)
Aug 07, 2007 23.66 24.49 23.41 24.30 6,755,200 +0.70(+2.97%)
Aug 06, 2007 23.73 23.77 23.00 23.60 5,124,500 +0.03(+0.13%)
Aug 03, 2007 23.92 24.70 23.55 23.57 6,781,100 -1.13(-4.57%)
Aug 02, 2007 24.82 25.19 24.50 24.70 5,008,600 +0.12(+0.49%)
Aug 01, 2007 24.25 24.63 23.80 24.58 4,791,555 +0.32(+1.32%)
Jul 31, 2007 25.15 25.49 24.04 24.26 5,324,600 -0.59(-2.37%)
Jul 30, 2007 24.30 25.00 24.26 24.85 3,759,800 +0.09(+0.36%)
Jul 27, 2007 25.06 25.39 24.75 24.76 2,609,300 -0.50(-1.98%)
Jul 26, 2007 25.35 25.77 24.90 25.26 4,582,656 -0.67(-2.58%)
Jul 25, 2007 26.84 26.91 25.72 25.93 5,383,773 -0.67(-2.52%)
Jul 24, 2007 27.01 27.22 26.52 26.60 4,484,455 -0.66(-2.42%)
Jul 23, 2007 27.38 27.72 27.23 27.26 2,988,300 -0.07(-0.26%)
Jul 20, 2007 27.84 27.84 27.17 27.33 3,732,503 -0.49(-1.76%)
Jul 19, 2007 27.44 27.96 27.12 27.82 3,793,526 +0.97(+3.61%)
Jul 18, 2007 27.40 27.76 26.57 26.85 4,617,200 -0.62(-2.26%)
Jul 17, 2007 27.50 27.74 27.16 27.47 4,063,300 +0.15(+0.55%)
Jul 16, 2007 27.62 27.85 27.19 27.32 2,471,442 -0.30(-1.09%)
Jul 13, 2007 27.83 27.89 27.18 27.62 3,086,885 -0.09(-0.32%)
Jul 12, 2007 27.86 28.28 27.26 27.71 6,328,085 +1.68(+6.45%)
Jul 11, 2007 26.12 26.30 25.85 26.03 5,166,108 -0.38(-1.44%)
Jul 10, 2007 26.10 26.43 25.80 26.41 6,518,200 +0.53(+2.05%)
Jul 09, 2007 26.51 26.56 25.70 25.88 3,723,700 -0.68(-2.56%)
Jul 06, 2007 25.82 26.85 25.80 26.56 4,643,201 +0.84(+3.27%)
Jul 05, 2007 25.97 25.99 25.62 25.72 2,593,200 -0.03(-0.12%)
Jul 03, 2007 25.65 25.83 25.45 25.75 3,294,649 -0.07(-0.27%)
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.