MENU

American Eagle Outfitters (NY: AEO )

11.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 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 43,133,748 -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 16.82 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 26,494,596 -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 16.93 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 18.02 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 18.41 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 17.59 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 18.27 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 20.43 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 23.57 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.
TOP
Email a Story