MENU

American Eagle Outfitters (NY: AEO )

15.99 +0.63 (+4.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.88 12.97 12.57 12.90 6,125,744 -0.01(-0.07%)
Oct 29, 2020 12.78 13.05 12.64 12.91 4,761,049 +0.10(+0.81%)
Oct 28, 2020 12.72 13.11 12.61 12.81 3,698,183 -0.29(-2.23%)
Oct 27, 2020 13.28 13.36 13.00 13.10 3,065,110 -0.16(-1.21%)
Oct 26, 2020 13.55 13.64 12.97 13.26 5,198,698 -0.56(-4.02%)
Oct 23, 2020 13.76 13.84 13.42 13.81 3,164,105 +0.20(+1.45%)
Oct 22, 2020 12.97 13.75 12.97 13.61 8,061,789 +0.63(+4.86%)
Oct 21, 2020 13.27 13.28 12.78 12.98 12,315,254 -0.24(-1.85%)
Oct 20, 2020 13.54 13.66 13.22 13.23 7,327,666 -0.16(-1.20%)
Oct 19, 2020 14.25 14.37 13.39 13.39 10,916,133 -0.72(-5.13%)
Oct 16, 2020 14.42 14.50 14.05 14.11 3,398,030 -0.35(-2.41%)
Oct 15, 2020 13.93 14.47 13.89 14.46 3,246,720 +0.36(+2.53%)
Oct 14, 2020 14.34 14.41 14.05 14.10 3,320,382 +0.19(+1.35%)
Oct 13, 2020 14.20 14.27 13.79 13.92 4,655,883 -0.21(-1.47%)
Oct 12, 2020 14.45 14.72 14.05 14.12 4,074,480 -0.28(-1.96%)
Oct 09, 2020 14.60 14.77 14.33 14.41 3,334,155 -0.14(-0.97%)
Oct 08, 2020 14.97 15.05 14.43 14.55 3,514,939 -0.28(-1.90%)
Oct 07, 2020 14.57 15.09 14.48 14.83 8,970,248 +0.85(+6.06%)
Oct 06, 2020 14.65 14.75 13.96 13.98 3,928,137 -0.56(-3.88%)
Oct 05, 2020 14.88 15.29 14.36 14.55 5,693,312 +0.08(+0.52%)
Oct 02, 2020 13.83 14.74 13.57 14.47 6,536,947 +0.43(+3.08%)
Oct 01, 2020 14.02 14.32 13.79 14.04 7,364,281 +0.10(+0.74%)
Sep 30, 2020 13.30 13.99 13.29 13.93 11,040,729 +0.77(+5.86%)
Sep 29, 2020 13.94 13.94 13.08 13.16 5,365,106 -0.80(-5.73%)
Sep 28, 2020 13.71 14.13 13.61 13.96 5,142,974 +0.47(+3.49%)
Sep 25, 2020 13.15 13.52 13.05 13.49 4,209,064 +0.28(+2.14%)
Sep 24, 2020 13.13 13.33 12.91 13.21 5,398,427 -0.09(-0.71%)
Sep 23, 2020 13.29 13.67 13.21 13.30 5,229,303 +0.15(+1.14%)
Sep 22, 2020 13.31 13.53 13.13 13.15 5,417,989 -0.15(-1.13%)
Sep 21, 2020 13.37 13.46 13.14 13.30 6,283,996 -0.47(-3.41%)
Sep 18, 2020 14.14 14.35 13.63 13.77 7,676,816 -0.24(-1.68%)
Sep 17, 2020 14.13 14.40 13.81 14.01 9,635,661 -0.47(-3.25%)
Sep 16, 2020 13.82 14.57 13.74 14.48 13,014,414 +0.84(+6.14%)
Sep 15, 2020 14.04 14.08 13.55 13.64 6,823,022 -0.31(-2.23%)
Sep 14, 2020 13.10 14.01 13.08 13.95 9,447,506 +0.98(+7.54%)
Sep 11, 2020 12.65 13.04 12.42 12.97 10,660,030 +0.57(+4.63%)
Sep 10, 2020 12.83 13.15 12.38 12.40 10,285,602 -0.22(-1.72%)
Sep 09, 2020 12.42 12.96 12.17 12.62 17,493,692 +0.20(+1.59%)
Sep 08, 2020 12.06 12.62 11.87 12.42 14,541,142 +0.32(+2.64%)
Sep 04, 2020 12.00 12.16 11.63 12.10 7,468,823 +0.24(+1.98%)
Sep 03, 2020 12.17 12.28 11.76 11.86 8,055,915 -0.38(-3.07%)
Sep 02, 2020 12.23 12.37 11.86 12.24 8,267,861 +0.22(+1.80%)
Sep 01, 2020 11.70 12.02 11.50 12.02 5,498,779 +0.16(+1.35%)
Aug 31, 2020 11.69 12.03 11.54 11.86 8,928,289 +0.25(+2.19%)
Aug 28, 2020 11.53 11.62 11.15 11.61 8,091,739 +0.32(+2.83%)
Aug 27, 2020 11.01 11.53 10.99 11.29 8,722,781 +0.56(+5.26%)
Aug 26, 2020 10.59 11.12 10.59 10.73 5,208,539 +0.33(+3.17%)
Aug 25, 2020 10.57 10.73 10.21 10.40 5,750,427 -0.10(-0.99%)
Aug 24, 2020 10.11 10.57 10.08 10.50 9,748,778 +0.40(+3.91%)
Aug 21, 2020 10.54 10.68 10.10 10.11 6,472,115 -0.43(-4.11%)
Aug 20, 2020 10.62 10.82 10.45 10.54 5,055,572 -0.24(-2.27%)
Aug 19, 2020 10.58 10.83 10.39 10.78 4,615,103 +0.12(+1.15%)
Aug 18, 2020 10.78 10.93 10.49 10.66 9,637,835 -0.59(-5.27%)
Aug 17, 2020 11.05 11.42 10.90 11.25 4,923,756 +0.26(+2.40%)
Aug 14, 2020 11.02 11.27 10.61 10.99 4,924,020 -0.09(-0.85%)
Aug 13, 2020 11.25 11.43 11.06 11.08 7,486,122 -0.40(-3.52%)
Aug 12, 2020 11.76 11.81 11.14 11.49 14,855,887 +0.61(+5.62%)
Aug 11, 2020 10.81 11.21 10.75 10.88 8,090,503 +0.30(+2.85%)
Aug 10, 2020 10.39 10.72 10.25 10.58 7,788,836 +0.33(+3.21%)
Aug 07, 2020 9.926 10.27 9.729 10.25 5,457,340 +0.27(+2.74%)
Aug 06, 2020 10.20 10.26 9.936 9.974 3,799,347 -0.33(-3.20%)
Aug 05, 2020 10.49 10.49 10.03 10.30 6,778,591 +0.02(+0.18%)
Aug 04, 2020 9.607 10.28 9.550 10.28 7,432,390 +0.67(+6.95%)
Aug 03, 2020 9.418 9.804 9.268 9.616 6,499,102 +0.21(+2.20%)
Jul 31, 2020 9.588 9.668 9.381 9.409 3,758,962 -0.20(-2.06%)
Jul 30, 2020 10.16 10.20 9.569 9.607 8,513,063 -0.41(-4.13%)
Jul 29, 2020 9.400 10.20 9.324 10.02 11,828,274 +0.80(+8.67%)
Jul 28, 2020 8.995 9.353 8.957 9.221 6,054,565 +0.21(+2.30%)
Jul 27, 2020 9.051 9.098 8.703 9.014 8,932,624 -0.08(-0.83%)
Jul 24, 2020 9.447 9.550 9.080 9.089 5,669,053 -0.43(-4.55%)
Jul 23, 2020 9.447 9.738 9.367 9.522 5,077,702 +0.03(+0.30%)
Jul 22, 2020 9.550 9.611 9.235 9.494 8,139,195 -0.24(-2.51%)
Jul 21, 2020 9.569 9.814 9.390 9.738 9,885,284 +0.33(+3.50%)
Jul 20, 2020 10.11 10.20 9.296 9.409 12,599,694 -0.83(-8.09%)
Jul 17, 2020 10.71 10.71 10.16 10.24 5,287,184 -0.50(-4.64%)
Jul 16, 2020 10.28 10.81 10.23 10.74 5,892,369 +0.29(+2.79%)
Jul 15, 2020 10.35 10.58 10.10 10.44 6,435,297 +0.52(+5.21%)
Jul 14, 2020 9.757 9.955 9.560 9.926 6,026,481 +0.13(+1.34%)
Jul 13, 2020 10.13 10.19 9.574 9.795 6,723,597 -0.24(-2.35%)
Jul 10, 2020 9.691 10.11 9.597 10.03 5,220,014 +0.35(+3.60%)
Jul 09, 2020 10.30 10.30 9.607 9.682 4,779,614 -0.53(-5.16%)
Jul 08, 2020 10.01 10.28 9.776 10.21 8,769,259 +0.12(+1.21%)
Jul 07, 2020 10.51 10.51 10.01 10.09 5,059,937 -0.56(-5.30%)
Jul 06, 2020 10.60 10.87 10.40 10.65 4,756,504 +0.28(+2.72%)
Jul 02, 2020 10.56 10.63 10.11 10.37 4,117,875 +0.19(+1.85%)
Jul 01, 2020 10.27 10.85 10.18 10.18 5,471,024 -0.08(-0.73%)
Jun 30, 2020 10.35 10.43 9.983 10.26 6,902,236 -0.15(-1.45%)
Jun 29, 2020 10.11 10.65 9.804 10.41 7,802,864 +0.49(+4.93%)
Jun 26, 2020 10.36 10.71 9.823 9.917 10,615,180 -0.51(-4.87%)
Jun 25, 2020 10.51 10.70 10.20 10.43 9,829,134 -0.20(-1.86%)
Jun 24, 2020 11.14 11.58 10.60 10.62 10,736,269 -0.73(-6.46%)
Jun 23, 2020 11.30 11.60 10.85 11.36 8,609,253 +0.15(+1.34%)
Jun 22, 2020 10.94 11.37 10.87 11.21 6,198,283 +0.35(+3.21%)
Jun 19, 2020 11.86 11.92 10.72 10.86 13,785,448 -0.75(-6.48%)
Jun 18, 2020 11.06 11.77 10.92 11.61 6,999,500 +0.36(+3.18%)
Jun 17, 2020 11.70 11.70 11.12 11.25 7,918,345 -0.43(-3.70%)
Jun 16, 2020 12.20 12.28 11.41 11.69 7,643,143 +0.40(+3.59%)
Jun 15, 2020 10.91 11.56 10.67 11.28 6,488,561 +0.02(+0.17%)
Jun 12, 2020 11.36 11.43 10.73 11.26 10,398,684 +0.49(+4.54%)
Jun 11, 2020 10.22 10.82 10.16 10.77 8,329,369 -0.52(-4.58%)
Jun 10, 2020 11.71 11.72 11.22 11.29 7,974,146 -0.67(-5.59%)
Jun 09, 2020 11.91 12.14 11.70 11.96 6,860,417 -0.33(-2.68%)
Jun 08, 2020 12.64 12.69 11.97 12.29 12,755,207 +0.08(+0.62%)
Jun 05, 2020 12.56 12.87 11.95 12.21 12,487,965 +0.61(+5.27%)
Jun 04, 2020 11.03 11.63 10.98 11.60 11,782,060 +0.50(+4.49%)
Jun 03, 2020 10.63 11.43 10.48 11.10 22,047,736 +1.42(+14.67%)
Jun 02, 2020 9.465 9.974 9.183 9.682 20,318,580 +0.38(+4.04%)
Jun 01, 2020 8.769 9.484 8.722 9.305 12,933,552 +0.69(+7.97%)
May 29, 2020 8.797 8.981 8.496 8.619 7,368,174 -0.36(-3.98%)
May 28, 2020 9.795 9.842 8.910 8.976 7,500,517 -0.72(-7.38%)
May 27, 2020 9.400 9.771 9.258 9.691 11,413,857 +0.72(+8.08%)
May 26, 2020 9.061 9.193 8.750 8.967 12,153,124 +0.53(+6.24%)
May 22, 2020 8.421 8.581 8.186 8.440 5,410,151 +0.00(+0.00%)
May 21, 2020 7.979 8.562 7.979 8.440 8,931,314 +0.48(+6.03%)
May 20, 2020 8.318 8.365 7.880 7.960 7,187,213 -0.19(-2.31%)
May 19, 2020 8.129 8.374 7.841 8.148 7,678,992 -0.09(-1.14%)
May 18, 2020 8.016 8.336 7.979 8.242 7,958,558 +0.68(+8.96%)
May 15, 2020 7.057 7.654 6.934 7.565 6,225,968 +0.44(+6.21%)
May 14, 2020 6.934 7.198 6.774 7.123 5,840,037 -0.04(-0.53%)
May 13, 2020 7.160 7.320 7.019 7.160 6,950,212 -0.04(-0.52%)
May 12, 2020 7.546 7.734 7.198 7.198 6,665,690 -0.28(-3.77%)
May 11, 2020 7.442 7.602 7.245 7.480 4,930,300 -0.13(-1.73%)
May 08, 2020 7.254 7.649 7.207 7.612 5,767,895 +0.51(+7.15%)
May 07, 2020 7.151 7.433 7.010 7.104 4,954,645 +0.11(+1.62%)
May 06, 2020 7.057 7.160 6.845 6.991 5,424,101 +0.18(+2.62%)
May 05, 2020 7.207 7.414 6.793 6.812 5,061,363 -0.20(-2.82%)
May 04, 2020 6.972 7.273 6.793 7.010 5,673,420 -0.28(-3.87%)
May 01, 2020 7.179 7.292 7.010 7.292 5,779,267 -0.19(-2.52%)
Apr 30, 2020 7.668 7.753 7.433 7.480 10,388,695 -0.43(-5.47%)
Apr 29, 2020 7.922 8.063 7.668 7.913 8,181,823 +0.27(+3.57%)
Apr 28, 2020 7.640 7.838 7.254 7.640 10,897,147 +0.31(+4.24%)
Apr 27, 2020 6.577 7.386 6.520 7.330 15,950,074 +0.90(+14.06%)
Apr 24, 2020 6.615 6.633 6.149 6.426 19,666,322 -0.15(-2.29%)
Apr 23, 2020 6.238 6.690 6.191 6.577 32,540,230 +0.24(+3.86%)
Apr 22, 2020 7.066 7.311 6.285 6.332 45,843,176 -1.51(-19.30%)
Apr 21, 2020 7.706 8.092 7.546 7.847 3,439,111 -0.15(-1.88%)
Apr 20, 2020 8.214 8.412 7.894 7.998 3,929,802 -0.70(-8.01%)
Apr 17, 2020 8.863 9.268 8.628 8.694 4,460,845 -0.24(-2.74%)
Apr 16, 2020 8.073 8.393 7.913 8.939 3,156,606 +0.89(+11.11%)
Apr 15, 2020 8.120 8.261 7.720 8.045 4,209,330 -0.91(-10.19%)
Apr 14, 2020 8.666 9.051 8.496 8.957 5,688,168 +0.58(+6.97%)
Apr 13, 2020 9.080 9.164 8.162 8.374 3,770,817 -0.69(-7.58%)
Apr 09, 2020 9.193 9.630 8.910 9.061 6,529,826 +0.24(+2.77%)
Apr 08, 2020 8.534 8.929 8.035 8.816 8,971,202 +0.39(+4.58%)
Apr 07, 2020 8.412 9.400 8.308 8.430 8,040,629 +0.73(+9.54%)
Apr 06, 2020 6.699 7.744 6.615 7.697 6,594,740 +1.35(+21.19%)
Apr 03, 2020 6.398 6.643 6.229 6.351 7,358,715 -0.04(-0.59%)
Apr 02, 2020 6.492 6.850 6.238 6.389 4,531,235 -0.22(-3.28%)
Apr 01, 2020 7.198 7.196 6.455 6.605 4,013,585 -0.88(-11.70%)
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%)
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