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: 6:30 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 (%)
Oct 31, 2017
11.55
11.78
11.39
11.46
4,153,844
-0.08(-0.69%)
Oct 30, 2017
12.12
12.12
11.47
11.54
5,334,639
-0.57(-4.72%)
Oct 27, 2017
12.17
12.22
11.94
12.12
2,977,467
-0.22(-1.78%)
Oct 26, 2017
12.23
12.42
12.18
12.34
2,296,973
+0.13(+1.08%)
Oct 25, 2017
12.27
12.29
12.03
12.20
3,083,928
-0.06(-0.50%)
Oct 24, 2017
12.21
12.29
11.99
12.27
4,892,639
+0.11(+0.94%)
Oct 23, 2017
11.88
12.20
11.82
12.15
5,399,884
+0.26(+2.22%)
Oct 20, 2017
11.55
11.96
11.52
11.89
4,477,659
+0.47(+4.09%)
Oct 19, 2017
11.35
11.53
11.31
11.42
1,733,531
+0.00(+0.00%)
Oct 18, 2017
11.30
11.54
11.30
11.42
2,193,589
+0.14(+1.25%)
Oct 17, 2017
11.36
11.45
11.17
11.28
3,129,623
-0.11(-0.93%)
Oct 16, 2017
11.33
11.54
11.17
11.39
3,559,576
-0.05(-0.46%)
Oct 13, 2017
11.52
11.64
11.43
11.44
3,164,203
-0.04(-0.31%)
Oct 12, 2017
11.49
11.57
11.20
11.47
5,497,774
-0.10(-0.84%)
Oct 11, 2017
11.95
12.04
11.43
11.57
6,986,706
-0.41(-3.45%)
Oct 10, 2017
11.89
12.01
11.77
11.98
4,138,237
+0.19(+1.64%)
Oct 09, 2017
12.02
12.08
11.61
11.79
6,129,747
-0.23(-1.91%)
Oct 06, 2017
12.08
12.18
12.00
12.02
3,522,189
-0.18(-1.44%)
Oct 05, 2017
11.89
12.39
11.83
12.20
4,650,913
+0.35(+2.94%)
Oct 04, 2017
12.20
12.24
11.80
11.85
4,682,229
-0.30(-2.44%)
Oct 03, 2017
12.48
12.51
12.02
12.14
4,127,605
-0.33(-2.66%)
Oct 02, 2017
12.48
12.50
12.14
12.48
3,085,781
+0.00(+0.00%)
Sep 29, 2017
12.45
12.59
12.32
12.48
2,847,802
+0.08(+0.63%)
Sep 28, 2017
12.55
12.64
12.33
12.40
4,816,036
-0.22(-1.73%)
Sep 27, 2017
12.50
12.63
12.25
12.62
3,979,067
+0.17(+1.40%)
Sep 26, 2017
12.31
12.48
12.27
12.44
3,237,412
+0.17(+1.42%)
Sep 25, 2017
12.09
12.54
12.04
12.27
4,821,461
+0.18(+1.52%)
Sep 22, 2017
11.84
12.16
11.69
12.08
3,613,932
+0.16(+1.32%)
Sep 21, 2017
12.10
12.12
11.89
11.93
3,600,518
-0.13(-1.08%)
Sep 20, 2017
11.87
12.14
11.67
12.06
4,898,861
+0.17(+1.39%)
Sep 19, 2017
11.76
11.91
11.73
11.89
3,857,206
+0.16(+1.34%)
Sep 18, 2017
11.66
11.83
11.66
11.73
3,225,801
+0.10(+0.90%)
Sep 15, 2017
11.59
11.79
11.51
11.63
6,374,718
-0.01(-0.08%)
Sep 14, 2017
11.63
11.66
11.46
11.64
4,358,599
-0.03(-0.30%)
Sep 13, 2017
11.31
11.78
11.26
11.67
6,627,972
+0.38(+3.40%)
Sep 12, 2017
10.79
11.39
10.79
11.29
5,546,309
+0.58(+5.46%)
Sep 11, 2017
10.68
10.88
10.64
10.70
3,545,405
+0.03(+0.33%)
Sep 08, 2017
10.89
10.98
10.58
10.67
5,013,736
-0.22(-2.00%)
Sep 07, 2017
11.17
11.19
10.85
10.89
4,232,747
-0.23(-2.04%)
Sep 06, 2017
10.88
11.13
10.86
11.11
7,287,471
+0.31(+2.82%)
Sep 05, 2017
10.81
10.98
10.69
10.81
5,509,467
+0.09(+0.81%)
Sep 01, 2017
10.50
10.79
10.50
10.72
4,676,031
+0.30(+2.84%)
Aug 31, 2017
10.68
10.75
10.42
10.43
6,382,436
-0.19(-1.81%)
Aug 30, 2017
10.81
10.84
10.58
10.62
5,050,958
-0.24(-2.25%)
Aug 29, 2017
10.71
10.92
10.62
10.86
4,462,576
-0.05(-0.48%)
Aug 28, 2017
11.08
11.08
10.73
10.91
6,035,438
-0.19(-1.73%)
Aug 25, 2017
10.76
11.12
10.71
11.11
8,050,152
+0.46(+4.34%)
Aug 24, 2017
10.69
11.16
10.58
10.64
12,489,474
+0.10(+0.99%)
Aug 23, 2017
10.99
11.08
10.08
10.54
21,084,850
+0.76(+7.76%)
Aug 22, 2017
9.318
9.920
9.265
9.780
16,228,028
+0.51(+5.56%)
Aug 21, 2017
9.658
9.693
8.925
9.265
11,623,951
-0.43(-4.41%)
Aug 18, 2017
9.754
9.972
9.614
9.693
6,305,203
-0.13(-1.33%)
Aug 17, 2017
9.858
10.03
9.754
9.824
2,971,654
-0.17(-1.66%)
Aug 16, 2017
9.841
10.21
9.697
9.989
7,077,272
+0.46(+4.85%)
Aug 15, 2017
9.675
9.728
9.239
9.527
4,551,664
-0.03(-0.36%)
Aug 14, 2017
9.902
9.911
9.553
9.562
3,974,775
-0.23(-2.32%)
Aug 11, 2017
9.623
9.867
9.562
9.789
3,585,790
+0.01(+0.09%)
Aug 10, 2017
10.37
10.41
9.767
9.780
4,876,860
-0.72(-6.89%)
Aug 09, 2017
10.43
10.54
10.19
10.50
5,695,024
-0.08(-0.74%)
Aug 08, 2017
10.56
10.88
10.52
10.58
3,461,933
+0.12(+1.17%)
Aug 07, 2017
10.29
10.54
10.16
10.46
3,964,427
+0.17(+1.70%)
Aug 04, 2017
10.24
10.36
10.12
10.29
3,115,013
+0.12(+1.20%)
Aug 03, 2017
10.06
10.36
10.03
10.16
2,326,015
+0.04(+0.43%)
Aug 02, 2017
10.29
10.41
10.03
10.12
2,463,118
-0.22(-2.11%)
Aug 01, 2017
10.32
10.35
10.12
10.34
2,334,364
+0.01(+0.08%)
Jul 31, 2017
10.38
10.38
10.07
10.33
3,515,149
-0.01(-0.08%)
Jul 28, 2017
10.43
10.44
10.22
10.34
1,845,314
-0.12(-1.17%)
Jul 27, 2017
10.12
10.48
10.02
10.46
4,691,854
+0.41(+4.08%)
Jul 26, 2017
10.42
10.43
10.02
10.05
6,075,180
-0.36(-3.44%)
Jul 25, 2017
10.06
10.55
10.05
10.41
4,804,838
+0.37(+3.65%)
Jul 24, 2017
10.26
10.31
9.998
10.04
2,381,268
-0.29(-2.79%)
Jul 21, 2017
10.58
10.59
10.25
10.33
2,578,908
-0.20(-1.91%)
Jul 20, 2017
10.60
10.60
10.44
10.53
2,018,208
-0.03(-0.33%)
Jul 19, 2017
10.38
10.64
10.33
10.57
2,906,009
+0.24(+2.28%)
Jul 18, 2017
10.39
10.47
10.22
10.33
2,860,116
-0.11(-1.09%)
Jul 17, 2017
10.24
10.56
10.23
10.44
2,790,218
+0.20(+1.96%)
Jul 14, 2017
10.38
10.43
10.17
10.24
2,169,686
-0.02(-0.17%)
Jul 13, 2017
9.893
10.32
9.876
10.26
4,619,496
+0.45(+4.63%)
Jul 12, 2017
9.780
9.946
9.763
9.806
2,633,705
+0.07(+0.72%)
Jul 11, 2017
9.780
9.863
9.658
9.736
2,665,624
-0.08(-0.80%)
Jul 10, 2017
9.981
10.04
9.684
9.815
4,782,081
-0.38(-3.76%)
Jul 07, 2017
10.20
10.35
9.976
10.20
2,600,819
-0.01(-0.09%)
Jul 06, 2017
10.42
10.42
10.10
10.21
3,812,947
-0.30(-2.82%)
Jul 05, 2017
10.59
10.34
10.50
4,169,477
-0.12(-1.11%)
Jul 03, 2017
10.41
10.70
10.37
10.62
2,532,648
+0.22(+2.07%)
Jun 30, 2017
10.39
10.52
10.23
10.41
3,447,876
+0.08(+0.75%)
Jun 29, 2017
10.23
10.45
10.16
10.33
3,539,706
+0.16(+1.61%)
Jun 28, 2017
10.18
10.45
10.10
10.16
3,564,739
+0.05(+0.51%)
Jun 27, 2017
10.03
10.22
10.02
10.11
2,261,811
+0.09(+0.86%)
Jun 26, 2017
10.03
10.16
9.940
10.03
1,878,608
+0.07(+0.69%)
Jun 23, 2017
9.715
9.991
9.672
9.957
6,100,093
+0.28(+2.85%)
Jun 22, 2017
9.629
9.784
9.564
9.681
2,086,931
+0.10(+1.08%)
Jun 21, 2017
9.586
9.715
9.499
9.577
2,697,641
-0.01(-0.09%)
Jun 20, 2017
9.948
9.966
9.555
9.586
5,265,308
-0.42(-4.23%)
Jun 19, 2017
10.05
10.07
9.689
10.01
4,315,420
+0.01(+0.09%)
Jun 16, 2017
9.689
10.00
9.672
10.00
6,126,034
+0.09(+0.87%)
Jun 15, 2017
9.966
10.10
9.758
9.914
2,998,252
-0.12(-1.21%)
Jun 14, 2017
10.04
10.06
9.845
10.03
2,691,674
+0.03(+0.26%)
Jun 13, 2017
10.08
10.16
9.896
10.01
3,234,257
-0.04(-0.43%)
Jun 12, 2017
9.991
10.33
9.983
10.05
3,886,368
+0.05(+0.52%)
Jun 09, 2017
9.724
10.04
9.629
10.00
3,428,322
+0.27(+2.75%)
Jun 08, 2017
9.767
9.845
9.594
9.732
4,160,692
+0.14(+1.44%)
Jun 07, 2017
9.611
9.646
9.525
9.594
3,792,267
+0.03(+0.27%)
Jun 06, 2017
9.646
9.728
9.473
9.568
4,254,752
-0.14(-1.42%)
Jun 05, 2017
9.698
9.810
9.629
9.707
2,407,249
+0.01(+0.09%)
Jun 02, 2017
10.01
10.06
9.577
9.698
6,737,761
-0.34(-3.36%)
Jun 01, 2017
9.940
10.16
9.814
10.03
4,927,045
+0.10(+1.04%)
May 31, 2017
10.00
10.00
9.767
9.931
7,034,215
-0.06(-0.61%)
May 30, 2017
9.914
10.03
9.862
9.991
5,826,348
+0.06(+0.61%)
May 26, 2017
9.845
9.966
9.694
9.931
9,985,940
+0.07(+0.70%)
May 25, 2017
9.931
10.04
9.776
9.862
9,866,481
+0.09(+0.88%)
May 24, 2017
9.517
9.961
9.447
9.776
12,275,901
+0.22(+2.26%)
May 23, 2017
9.611
9.672
9.525
9.560
8,929,557
-0.06(-0.63%)
May 22, 2017
9.361
9.637
9.266
9.620
14,844,429
+0.25(+2.67%)
May 19, 2017
9.430
9.456
9.119
9.370
13,113,749
-0.03(-0.28%)
May 18, 2017
9.465
9.646
9.249
9.396
15,645,149
-0.15(-1.54%)
May 17, 2017
11.19
10.62
9.422
9.542
32,909,922
-1.65(-14.74%)
May 16, 2017
11.31
11.35
11.17
11.19
7,654,476
-0.18(-1.59%)
May 15, 2017
11.70
11.75
11.24
11.37
6,006,920
-0.31(-2.66%)
May 12, 2017
11.75
11.79
11.54
11.68
5,558,880
-0.15(-1.24%)
May 11, 2017
12.30
12.30
11.73
11.83
5,147,813
-0.61(-4.93%)
May 10, 2017
12.05
12.58
12.05
12.44
9,771,289
+0.41(+3.37%)
May 09, 2017
12.12
12.31
12.04
12.04
5,486,399
-0.24(-1.97%)
May 08, 2017
12.26
12.38
12.24
12.28
3,600,501
+0.02(+0.14%)
May 05, 2017
11.99
12.27
11.99
12.26
5,058,605
+0.29(+2.45%)
May 04, 2017
12.14
12.15
11.86
11.97
3,294,134
-0.17(-1.42%)
May 03, 2017
12.20
12.23
12.01
12.14
3,888,014
-0.08(-0.64%)
May 02, 2017
11.99
12.22
11.88
12.22
3,741,973
+0.16(+1.36%)
May 01, 2017
12.21
12.24
11.94
12.06
5,102,622
-0.11(-0.92%)
Apr 28, 2017
12.02
12.22
11.93
12.17
4,850,442
+0.16(+1.29%)
Apr 27, 2017
12.20
12.31
11.94
12.01
4,547,018
-0.25(-2.04%)
Apr 26, 2017
12.06
12.38
12.03
12.26
3,896,137
+0.21(+1.72%)
Apr 25, 2017
12.31
12.39
11.99
12.06
5,150,417
-0.22(-1.83%)
Apr 24, 2017
12.30
12.38
12.12
12.28
6,672,506
+0.15(+1.21%)
Apr 21, 2017
11.94
12.15
11.81
12.13
6,757,990
+0.22(+1.81%)
Apr 20, 2017
11.49
12.00
11.44
11.92
6,448,813
+0.55(+4.86%)
Apr 19, 2017
11.43
11.64
11.36
11.36
6,078,442
-0.01(-0.08%)
Apr 18, 2017
11.43
11.52
11.30
11.37
5,002,308
-0.22(-1.86%)
Apr 17, 2017
11.52
11.60
11.47
11.59
2,720,763
+0.10(+0.90%)
Apr 13, 2017
11.76
11.83
11.49
11.49
3,890,691
-0.29(-2.42%)
Apr 12, 2017
11.87
11.94
11.74
11.77
3,483,828
-0.09(-0.80%)
Apr 11, 2017
11.89
11.93
11.70
11.87
5,265,067
+0.15(+1.25%)
Apr 10, 2017
11.75
12.02
11.69
11.72
4,108,052
-0.01(-0.07%)
Apr 07, 2017
11.49
11.74
11.42
11.73
5,593,883
+0.24(+2.11%)
Apr 06, 2017
11.38
11.79
11.38
11.49
5,122,808
+0.19(+1.68%)
Apr 05, 2017
11.39
11.43
11.26
11.30
8,089,827
-0.00(-0.04%)
Apr 04, 2017
11.71
11.73
11.23
11.30
7,685,112
-0.51(-4.34%)
Apr 03, 2017
12.02
12.06
11.75
11.81
4,918,513
-0.19(-1.57%)
Mar 31, 2017
12.24
12.34
11.99
12.00
4,305,934
-0.26(-2.09%)
Mar 30, 2017
12.16
12.34
12.14
12.26
2,937,691
+0.00(+0.00%)
Mar 29, 2017
11.98
12.39
11.98
12.26
5,483,903
+0.29(+2.43%)
Mar 28, 2017
11.89
11.99
11.76
11.97
3,116,651
+0.00(+0.00%)
Mar 27, 2017
11.69
12.11
11.69
11.97
3,767,909
+0.12(+1.01%)
Mar 24, 2017
11.89
11.92
11.77
11.85
1,853,944
+0.00(+0.00%)
Mar 23, 2017
11.91
12.05
11.82
11.85
3,411,152
-0.02(-0.14%)
Mar 22, 2017
11.63
11.88
11.51
11.86
5,578,105
+0.20(+1.69%)
Mar 21, 2017
11.98
11.99
11.51
11.67
5,641,618
-0.31(-2.57%)
Mar 20, 2017
12.25
12.27
11.89
11.98
4,153,970
-0.25(-2.03%)
Mar 17, 2017
12.40
12.41
12.04
12.22
8,617,338
-0.18(-1.45%)
Mar 16, 2017
12.46
12.52
12.34
12.40
2,410,326
-0.05(-0.41%)
Mar 15, 2017
12.42
12.47
12.28
12.45
3,465,547
+0.03(+0.21%)
Mar 14, 2017
12.33
12.49
12.28
12.43
4,137,006
+0.04(+0.35%)
Mar 13, 2017
12.45
12.28
12.39
5,586,638
-0.07(-0.55%)
Mar 10, 2017
12.36
12.58
12.36
12.45
3,601,771
+0.07(+0.55%)
Mar 09, 2017
12.43
12.45
12.24
12.39
4,729,389
-0.09(-0.75%)
Mar 08, 2017
12.35
12.54
12.27
12.48
3,878,508
+0.12(+0.97%)
Mar 07, 2017
12.40
12.51
12.30
12.36
7,077,943
-0.08(-0.62%)
Mar 06, 2017
12.77
12.83
12.39
12.44
5,475,266
-0.35(-2.74%)
Mar 03, 2017
12.90
12.98
12.55
12.79
9,907,834
-0.09(-0.73%)
Mar 02, 2017
12.21
12.97
12.20
12.88
12,682,353
+0.62(+5.02%)
Mar 01, 2017
12.63
12.80
11.85
12.27
23,904,348
-1.29(-9.53%)
Feb 28, 2017
13.45
13.56
13.11
13.56
9,715,536
+0.04(+0.32%)
Feb 27, 2017
13.05
13.57
12.97
13.52
5,962,678
+0.47(+3.61%)
Feb 24, 2017
12.63
13.27
12.58
13.04
6,505,810
+0.42(+3.32%)
Feb 23, 2017
13.08
13.08
12.60
12.63
4,431,401
-0.58(-4.40%)
Feb 22, 2017
13.36
13.36
13.10
13.21
2,828,169
-0.11(-0.83%)
Feb 21, 2017
13.17
13.52
13.15
13.32
3,274,651
+0.24(+1.83%)
Feb 17, 2017
13.08
13.08
13.08
0
+0.19(+1.46%)
Feb 16, 2017
13.28
13.33
12.81
12.89
4,112,439
-0.35(-2.65%)
Feb 15, 2017
13.09
13.33
13.05
13.24
3,664,457
+0.00(+0.00%)
Feb 14, 2017
13.09
13.40
13.09
13.24
3,960,001
+0.15(+1.11%)
Feb 13, 2017
13.52
13.54
13.05
13.10
3,715,745
-0.33(-2.48%)
Feb 10, 2017
13.26
13.47
13.19
13.43
2,917,268
+0.19(+1.42%)
Feb 09, 2017
12.87
13.43
12.93
13.24
4,292,691
+0.37(+2.86%)
Feb 08, 2017
12.66
12.96
12.47
12.87
4,213,712
+0.21(+1.62%)
Feb 07, 2017
13.10
13.12
12.63
12.67
3,872,570
-0.33(-2.50%)
Feb 06, 2017
12.76
13.06
12.67
12.99
3,461,616
+0.17(+1.33%)
Feb 03, 2017
12.87
13.08
12.74
12.82
4,486,366
-0.04(-0.33%)
Feb 02, 2017
12.80
13.18
12.70
12.87
4,489,970
+0.02(+0.13%)
Feb 01, 2017
12.98
13.03
12.78
12.85
3,516,904
-0.08(-0.60%)
Jan 31, 2017
12.43
12.97
12.36
12.93
3,606,920
+0.30(+2.37%)
Jan 30, 2017
12.52
12.65
12.29
12.63
4,430,743
+0.08(+0.61%)
Jan 27, 2017
13.00
13.05
12.52
12.55
3,878,238
-0.39(-3.04%)
Jan 26, 2017
13.16
13.22
12.93
12.94
5,694,047
-0.20(-1.50%)
Jan 25, 2017
13.02
13.19
12.97
13.14
6,469,609
+0.33(+2.54%)
Jan 24, 2017
12.66
12.87
12.58
12.81
4,137,911
+0.21(+1.63%)
Jan 23, 2017
12.70
12.81
12.53
12.61
4,598,181
-0.19(-1.47%)
Jan 20, 2017
12.73
12.92
12.69
12.80
2,892,464
+0.07(+0.54%)
Jan 19, 2017
13.07
13.16
12.65
12.73
4,376,694
-0.36(-2.75%)
Jan 18, 2017
13.05
13.10
12.84
13.09
3,768,389
+0.01(+0.07%)
Jan 17, 2017
13.15
13.52
12.99
13.08
4,410,956
+0.07(+0.53%)
Jan 13, 2017
13.01
13.01
13.01
0
+0.06(+0.46%)
Jan 12, 2017
12.98
13.06
12.83
12.95
5,075,280
+0.03(+0.20%)
Jan 11, 2017
13.18
13.22
12.77
12.93
4,444,856
-0.11(-0.85%)
Jan 10, 2017
12.84
13.21
12.81
13.04
8,510,947
+0.23(+1.80%)
Jan 09, 2017
12.33
12.92
12.33
12.81
8,156,791
+0.44(+3.60%)
Jan 06, 2017
13.05
13.05
12.35
12.36
11,579,122
-0.64(-4.93%)
Jan 05, 2017
12.91
13.47
12.75
13.00
9,391,383
-0.38(-2.81%)
Jan 04, 2017
13.32
13.52
13.28
13.38
6,208,622
+0.15(+1.16%)
Jan 03, 2017
13.16
13.43
13.03
13.22
5,027,119
+0.25(+1.91%)
Dec 30, 2016
12.98
12.98
12.98
0
-0.09(-0.65%)
Dec 29, 2016
13.10
13.21
12.88
13.06
4,024,857
-0.01(-0.07%)
Dec 28, 2016
12.96
13.12
12.85
13.07
5,080,644
+0.15(+1.19%)
Dec 27, 2016
12.91
12.99
12.83
12.92
3,532,680
+0.06(+0.47%)
Dec 23, 2016
12.86
12.86
12.86
0
-0.05(-0.40%)
Dec 22, 2016
13.72
13.75
12.89
12.91
8,114,211
-0.87(-6.33%)
Dec 21, 2016
14.01
14.05
13.63
13.78
5,629,865
-0.16(-1.17%)
Dec 20, 2016
13.98
14.13
13.92
13.94
3,616,275
+0.05(+0.37%)
Dec 19, 2016
13.99
14.19
13.87
13.89
5,392,708
-0.09(-0.67%)
Dec 16, 2016
14.23
14.42
13.97
13.99
6,212,142
-0.21(-1.45%)
Dec 15, 2016
14.38
14.54
14.17
14.19
5,789,893
-0.17(-1.19%)
Dec 14, 2016
14.74
14.90
14.35
14.36
5,624,144
-0.30(-2.01%)
Dec 13, 2016
14.86
14.97
14.61
14.66
7,360,717
-0.20(-1.37%)
Dec 12, 2016
15.15
15.23
14.78
14.86
3,361,547
-0.40(-2.62%)
Dec 09, 2016
15.41
15.70
15.24
15.26
8,321,135
-0.14(-0.88%)
Dec 08, 2016
15.07
15.61
15.06
15.40
9,911,277
+0.35(+2.31%)
Dec 07, 2016
14.54
15.16
14.53
15.05
7,066,843
+0.57(+3.93%)
Dec 06, 2016
14.47
14.61
14.28
14.48
6,880,684
+0.11(+0.77%)
Dec 05, 2016
13.80
14.41
13.75
14.37
8,584,019
+0.64(+4.64%)
Dec 02, 2016
14.02
14.33
13.67
13.73
11,632,153
-0.48(-3.40%)
Dec 01, 2016
13.94
14.35
13.94
14.22
12,692,625
+0.15(+1.09%)
Nov 30, 2016
14.33
14.42
13.63
14.06
30,263,034
-2.00(-12.43%)
Nov 29, 2016
15.68
16.08
15.53
16.06
14,179,055
+0.43(+2.77%)
Nov 28, 2016
15.62
15.80
15.52
15.63
6,126,059
+0.05(+0.33%)
Nov 25, 2016
15.78
15.86
15.54
15.57
1,847,585
-0.11(-0.70%)
Nov 23, 2016
15.68
15.68
15.68
0
-0.30(-1.86%)
Nov 22, 2016
15.54
16.10
15.52
15.98
7,174,273
+0.66(+4.32%)
Nov 21, 2016
15.33
15.53
15.21
15.32
6,142,417
-0.03(-0.22%)
Nov 18, 2016
15.25
15.46
14.89
15.35
7,713,295
-0.22(-1.42%)
Nov 17, 2016
15.25
15.61
15.12
15.57
3,858,613
+0.31(+2.00%)
Nov 16, 2016
15.70
15.19
15.27
3,667,895
-0.14(-0.88%)
Nov 15, 2016
15.29
15.50
14.91
15.40
6,964,732
-0.19(-1.20%)
Nov 14, 2016
15.53
15.96
15.51
15.59
7,769,119
+0.06(+0.38%)
Nov 11, 2016
15.01
15.57
14.87
15.53
7,204,298
+0.48(+3.22%)
Nov 10, 2016
14.55
15.13
14.55
15.05
7,636,632
+0.67(+4.67%)
Nov 09, 2016
13.73
14.43
13.43
14.38
5,764,435
+0.37(+2.67%)
Nov 08, 2016
13.92
14.07
13.66
14.00
3,982,855
+0.08(+0.55%)
Nov 07, 2016
13.82
14.05
13.75
13.93
7,755,452
+0.12(+0.86%)
Nov 04, 2016
13.96
14.12
13.77
13.81
7,260,766
-0.10(-0.73%)
Nov 03, 2016
14.26
14.39
13.90
13.91
9,906,616
-0.25(-1.74%)
Nov 02, 2016
14.13
14.30
14.02
14.16
5,718,791
-0.07(-0.48%)
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