American Eagle Outfitters (NY: AEO )

26.70 USD -0.09 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.19 11.44 10.73 11.12 6,779,479 +0.10(+0.91%)
Oct 30, 2008 11.46 11.82 10.72 11.02 3,861,006 -0.15(-1.34%)
Oct 29, 2008 10.78 11.71 10.38 11.17 5,234,236 +0.38(+3.52%)
Oct 28, 2008 10.01 10.80 9.540 10.79 6,007,563 +1.04(+10.67%)
Oct 27, 2008 9.630 10.37 9.560 9.750 4,181,254 -0.15(-1.52%)
Oct 24, 2008 9.000 10.13 9.000 9.900 4,938,889 -0.18(-1.79%)
Oct 23, 2008 10.34 10.70 9.620 10.08 5,776,318 -0.18(-1.75%)
Oct 22, 2008 10.72 10.72 9.850 10.26 7,157,276 -0.80(-7.23%)
Oct 21, 2008 10.29 11.30 10.29 11.06 7,709,619 +0.56(+5.33%)
Oct 20, 2008 10.22 10.65 10.04 10.50 6,013,848 +0.46(+4.58%)
Oct 17, 2008 9.610 10.48 9.610 10.04 0 -0.01(-0.10%)
Oct 16, 2008 9.430 10.17 9.100 10.05 7,008,203 +0.65(+6.91%)
Oct 15, 2008 10.38 10.63 9.400 9.400 7,680,937 -1.22(-11.49%)
Oct 14, 2008 11.63 11.70 10.26 10.62 5,758,454 -0.53(-4.75%)
Oct 13, 2008 11.02 11.17 10.57 11.15 6,807,880 +0.68(+6.49%)
Oct 10, 2008 9.920 10.80 9.530 10.47 0 -0.16(-1.51%)
Oct 09, 2008 11.58 11.94 10.48 10.63 10,452,491 -0.64(-5.68%)
Oct 08, 2008 12.00 12.69 10.94 11.27 13,656,637 -1.24(-9.91%)
Oct 07, 2008 13.59 13.78 12.38 12.51 7,485,661 -0.82(-6.15%)
Oct 06, 2008 13.22 13.48 12.15 13.33 10,294,336 -0.30(-2.20%)
Oct 03, 2008 15.11 15.33 13.28 13.63 0 -1.23(-8.28%)
Oct 02, 2008 15.35 15.65 14.73 14.86 5,565,523 -0.63(-4.07%)
Oct 01, 2008 15.14 15.50 15.00 15.49 6,356,117 +0.24(+1.57%)
Sep 30, 2008 14.49 15.30 14.35 15.25 7,108,721 +1.00(+7.02%)
Sep 29, 2008 15.54 15.54 13.85 14.25 10,752,160 -1.65(-10.38%)
Sep 26, 2008 15.36 15.90 15.05 15.90 0 +0.24(+1.53%)
Sep 25, 2008 15.08 15.75 14.89 15.66 5,746,336 +0.66(+4.40%)
Sep 24, 2008 15.27 15.41 14.94 15.00 3,702,887 -0.26(-1.70%)
Sep 23, 2008 15.48 15.72 15.07 15.26 5,394,449 -0.25(-1.61%)
Sep 22, 2008 16.39 16.52 15.25 15.51 6,245,353 -0.86(-5.25%)
Sep 19, 2008 16.26 18.00 16.26 16.37 0 +0.29(+1.80%)
Sep 18, 2008 15.84 16.33 14.87 16.08 6,947,087 +0.50(+3.21%)
Sep 17, 2008 16.25 16.26 15.33 15.58 6,232,633 -1.00(-6.03%)
Sep 16, 2008 15.59 16.74 15.25 16.58 6,436,203 +0.59(+3.69%)
Sep 15, 2008 15.99 16.80 15.55 15.99 4,496,712 -0.61(-3.67%)
Sep 12, 2008 16.29 16.90 16.08 16.60 0 -0.03(-0.18%)
Sep 11, 2008 16.27 16.77 15.52 16.63 9,489,990 -0.06(-0.36%)
Sep 10, 2008 16.25 17.11 16.04 16.69 8,284,341 +0.67(+4.18%)
Sep 09, 2008 16.64 16.86 15.88 16.02 8,694,823 -0.54(-3.26%)
Sep 08, 2008 16.50 16.70 15.85 16.56 7,188,269 +0.55(+3.44%)
Sep 05, 2008 15.49 16.12 15.17 16.01 0 +0.30(+1.91%)
Sep 04, 2008 15.30 15.95 15.30 15.71 9,226,434 +0.46(+3.02%)
Sep 03, 2008 15.70 15.82 15.08 15.25 9,220,329 -0.47(-2.99%)
Sep 02, 2008 15.41 16.04 15.26 15.72 9,281,817 +0.67(+4.45%)
Aug 29, 2008 14.76 15.30 14.58 15.05 0 +0.26(+1.76%)
Aug 28, 2008 14.45 14.86 14.33 14.79 4,363,833 +0.44(+3.07%)
Aug 27, 2008 14.26 14.59 13.83 14.35 4,886,737 +0.06(+0.42%)
Aug 26, 2008 13.48 14.30 13.12 14.29 10,167,773 +0.55(+4.00%)
Aug 25, 2008 14.07 14.08 13.60 13.74 5,311,351 -0.39(-2.76%)
Aug 22, 2008 14.19 14.19 13.75 14.13 0 +0.23(+1.65%)
Aug 21, 2008 14.03 14.17 13.75 13.90 4,653,808 -0.22(-1.56%)
Aug 20, 2008 13.96 14.59 13.74 14.12 5,610,390 +0.18(+1.29%)
Aug 19, 2008 14.36 14.38 13.60 13.94 6,219,516 -0.48(-3.33%)
Aug 18, 2008 14.65 14.65 13.84 14.42 6,963,321 +0.17(+1.19%)
Aug 15, 2008 13.91 14.39 13.71 14.25 0 +0.43(+3.11%)
Aug 14, 2008 13.52 14.35 13.47 13.82 5,078,617 +0.24(+1.77%)
Aug 13, 2008 13.71 14.01 13.40 13.58 5,571,527 -0.44(-3.14%)
Aug 12, 2008 14.61 14.61 13.86 14.02 6,030,581 -0.49(-3.38%)
Aug 11, 2008 14.17 15.17 14.00 14.51 7,259,296 +0.29(+2.04%)
Aug 08, 2008 13.50 14.48 13.15 14.22 10,165,135 +0.82(+6.12%)
Aug 07, 2008 13.94 13.94 13.36 13.40 6,473,326 -1.00(-6.94%)
Aug 06, 2008 14.17 14.50 13.71 14.40 4,210,658 +0.17(+1.19%)
Aug 05, 2008 13.57 14.28 13.57 14.23 3,720,095 +0.77(+5.72%)
Aug 04, 2008 13.84 14.04 13.30 13.46 3,904,774 -0.41(-2.96%)
Aug 01, 2008 14.10 14.17 13.70 13.87 3,396,026 -0.13(-0.93%)
Jul 31, 2008 14.08 14.35 13.89 14.00 4,013,169 -0.12(-0.85%)
Jul 30, 2008 14.38 14.73 13.85 14.12 4,869,072 -0.15(-1.05%)
Jul 29, 2008 14.17 14.40 13.80 14.27 4,575,297 +0.17(+1.21%)
Jul 28, 2008 14.27 14.72 13.97 14.10 4,580,345 -0.19(-1.33%)
Jul 25, 2008 14.00 14.72 13.83 14.29 5,983,297 +0.24(+1.71%)
Jul 24, 2008 14.98 15.22 13.95 14.05 4,034,700 -0.89(-5.96%)
Jul 23, 2008 14.40 15.50 14.19 14.94 6,237,094 +0.52(+3.61%)
Jul 22, 2008 13.97 14.42 13.60 14.42 5,846,127 +0.39(+2.78%)
Jul 21, 2008 14.46 14.59 13.89 14.03 3,752,986 -0.41(-2.84%)
Jul 18, 2008 14.88 14.88 13.88 14.44 6,133,336 -0.05(-0.35%)
Jul 17, 2008 14.07 15.00 13.46 14.49 6,953,343 +0.53(+3.80%)
Jul 16, 2008 12.90 14.10 12.81 13.96 8,904,905 +1.26(+9.92%)
Jul 15, 2008 12.27 13.04 11.97 12.70 8,628,336 +0.29(+2.34%)
Jul 14, 2008 12.20 12.60 12.15 12.41 6,240,171 +0.28(+2.31%)
Jul 11, 2008 12.42 12.45 11.87 12.13 5,967,644 -0.42(-3.35%)
Jul 10, 2008 12.97 13.05 12.42 12.55 7,006,730 -0.44(-3.39%)
Jul 09, 2008 13.65 13.65 12.93 12.99 5,306,159 -0.66(-4.84%)
Jul 08, 2008 13.44 13.68 13.15 13.65 4,148,652 +0.23(+1.71%)
Jul 07, 2008 13.50 13.84 13.26 13.42 5,814,274 +0.05(+0.37%)
Jul 04, 2008 13.26 13.60 13.01 13.37 3,811,771 +0.00(+0.00%)
Jul 03, 2008 13.26 13.60 13.01 13.37 3,811,771 +0.13(+0.98%)
Jul 02, 2008 13.47 13.90 13.24 13.24 6,885,090 -0.24(-1.78%)
Jul 01, 2008 13.31 13.56 13.02 13.48 6,423,116 -0.15(-1.10%)
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%)
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.