American Eagle Outfitters (NY: AEO )

34.57 USD -0.10 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.43 12.49 11.67 12.24 7,017,312 -0.08(-0.65%)
Mar 30, 2009 12.49 12.54 12.08 12.32 4,343,666 -0.51(-3.98%)
Mar 26, 2009 11.92 12.90 11.92 12.83 8,954,113 +0.87(+7.27%)
Mar 25, 2009 11.79 12.22 11.23 11.96 8,611,559 +0.12(+1.01%)
Mar 24, 2009 11.70 12.12 11.61 11.84 6,179,662 -0.03(-0.25%)
Mar 23, 2009 11.50 11.88 11.49 11.87 6,727,356 +0.88(+8.01%)
Mar 20, 2009 11.10 11.40 10.75 10.99 4,351,617 -0.26(-2.31%)
Mar 19, 2009 11.51 11.63 11.06 11.25 7,913,064 -0.10(-0.85%)
Mar 18, 2009 10.64 11.59 10.49 11.35 7,719,885 +0.61(+5.65%)
Mar 17, 2009 10.35 10.76 10.27 10.74 3,898,760 +0.38(+3.67%)
Mar 16, 2009 10.43 10.73 10.29 10.36 5,484,413 +0.02(+0.19%)
Mar 13, 2009 10.11 10.43 9.730 10.34 0 +0.35(+3.50%)
Mar 12, 2009 9.640 10.08 9.290 9.990 9,940,514 +0.30(+3.10%)
Mar 11, 2009 9.500 10.28 9.180 9.690 11,887,403 +0.12(+1.25%)
Mar 10, 2009 8.980 9.670 8.790 9.570 6,740,837 +0.80(+9.12%)
Mar 09, 2009 8.900 9.190 8.690 8.770 3,931,592 -0.14(-1.57%)
Mar 06, 2009 9.100 9.370 8.590 8.910 0 -0.22(-2.41%)
Mar 05, 2009 9.700 9.930 9.040 9.130 10,222,816 -0.81(-8.15%)
Mar 04, 2009 9.790 10.09 9.600 9.940 5,823,369 +0.64(+6.88%)
Mar 02, 2009 9.530 9.700 9.250 9.300 5,646,425 -0.46(-4.71%)
Feb 27, 2009 9.050 10.01 9.010 9.760 0 +0.49(+5.29%)
Feb 26, 2009 9.740 9.950 9.260 9.270 5,170,241 -0.47(-4.83%)
Feb 25, 2009 9.930 10.11 9.400 9.740 6,901,971 -0.11(-1.12%)
Feb 24, 2009 9.200 9.950 9.200 9.850 5,190,411 +0.60(+6.49%)
Feb 23, 2009 9.730 9.900 9.180 9.250 6,223,370 -0.33(-3.44%)
Feb 20, 2009 9.480 9.860 9.280 9.580 8,043,920 -0.07(-0.73%)
Feb 19, 2009 9.590 9.947 9.550 9.650 6,000,930 +0.15(+1.58%)
Feb 18, 2009 9.300 9.750 9.240 9.500 7,774,538 +0.24(+2.59%)
Feb 17, 2009 8.700 9.380 8.610 9.260 5,825,043 +0.20(+2.21%)
Feb 13, 2009 9.110 9.340 8.890 9.060 3,360,059 -0.01(-0.11%)
Feb 12, 2009 9.090 9.130 8.750 9.070 4,645,283 +0.00(+0.00%)
Feb 11, 2009 9.090 9.180 8.900 9.070 2,693,921 +0.07(+0.78%)
Feb 10, 2009 9.360 9.610 8.920 9.000 3,225,293 -0.47(-4.96%)
Feb 09, 2009 9.600 9.650 9.270 9.470 2,228,712 -0.17(-1.76%)
Feb 06, 2009 8.710 9.750 8.710 9.640 7,795,017 +0.91(+10.42%)
Feb 05, 2009 8.470 8.940 8.390 8.730 5,152,917 +0.29(+3.44%)
Feb 04, 2009 8.490 8.820 8.310 8.440 3,992,212 -0.25(-2.88%)
Feb 03, 2009 8.930 8.930 8.380 8.690 5,935,115 -0.24(-2.69%)
Feb 02, 2009 8.830 9.210 8.710 8.930 2,857,857 -0.08(-0.89%)
Jan 30, 2009 9.530 9.680 8.940 9.010 0 -0.48(-5.06%)
Jan 29, 2009 9.730 9.830 9.450 9.490 3,166,083 -0.44(-4.43%)
Jan 28, 2009 9.580 10.15 9.520 9.930 5,079,547 +0.57(+6.09%)
Jan 27, 2009 9.370 9.620 9.160 9.360 3,602,631 +0.02(+0.21%)
Jan 26, 2009 9.140 9.690 9.080 9.340 2,621,846 +0.13(+1.41%)
Jan 23, 2009 8.980 9.440 8.890 9.210 3,861,625 -0.07(-0.75%)
Jan 22, 2009 9.340 9.620 8.990 9.280 5,432,977 -0.29(-3.03%)
Jan 21, 2009 9.260 9.610 8.860 9.570 5,196,363 +0.43(+4.70%)
Jan 20, 2009 9.800 9.990 9.100 9.140 6,004,437 -0.92(-9.15%)
Jan 16, 2009 10.29 10.49 9.700 10.06 5,917,881 -0.20(-1.95%)
Jan 15, 2009 9.310 10.62 9.000 10.26 11,553,801 +0.99(+10.68%)
Jan 14, 2009 9.720 9.720 9.210 9.270 5,455,894 -0.43(-4.43%)
Jan 13, 2009 9.750 10.31 9.650 9.700 5,424,073 -0.06(-0.61%)
Jan 12, 2009 10.01 10.13 9.690 9.760 5,247,797 -0.37(-3.65%)
Jan 09, 2009 10.46 10.64 9.990 10.13 6,040,831 -0.45(-4.25%)
Jan 08, 2009 10.00 10.64 9.580 10.58 8,148,246 -0.04(-0.38%)
Jan 07, 2009 10.68 10.95 10.47 10.62 5,904,810 -0.20(-1.85%)
Jan 06, 2009 10.25 10.98 10.25 10.82 6,910,309 +0.40(+3.84%)
Jan 05, 2009 9.730 10.53 9.730 10.42 5,760,688 +0.51(+5.15%)
Jan 02, 2009 9.350 10.05 9.230 9.910 0 +0.55(+5.88%)
Jan 01, 2009 9.110 9.480 8.900 9.360 0 +0.00(+0.00%)
Dec 31, 2008 9.110 9.480 8.900 9.360 5,635,393 +0.23(+2.52%)
Dec 30, 2008 9.000 9.150 8.820 9.130 5,173,735 +0.02(+0.22%)
Dec 29, 2008 9.120 9.340 8.960 9.110 3,139,020 -0.01(-0.11%)
Dec 26, 2008 9.320 9.440 9.000 9.120 3,099,556 -0.08(-0.87%)
Dec 24, 2008 9.240 9.320 9.180 9.200 1,609,090 -0.10(-1.08%)
Dec 23, 2008 9.470 9.590 9.100 9.300 4,139,622 -0.12(-1.27%)
Dec 22, 2008 9.740 9.910 9.160 9.420 3,228,886 -0.39(-3.98%)
Dec 19, 2008 10.24 10.51 8.980 9.810 9,016,536 -0.44(-4.29%)
Dec 18, 2008 10.24 10.50 10.04 10.25 5,470,417 +0.05(+0.49%)
Dec 17, 2008 9.740 10.27 9.700 10.20 4,779,737 +0.24(+2.41%)
Dec 16, 2008 9.560 9.990 9.290 9.960 6,161,405 +0.40(+4.18%)
Dec 15, 2008 10.02 10.09 9.320 9.560 2,931,294 -0.43(-4.30%)
Dec 12, 2008 9.290 10.20 9.140 9.990 0 +0.43(+4.50%)
Dec 11, 2008 10.18 10.27 9.340 9.560 3,249,316 -0.82(-7.90%)
Dec 10, 2008 10.08 10.45 9.860 10.38 3,863,505 +0.45(+4.53%)
Dec 09, 2008 10.13 10.54 9.860 9.930 3,946,115 -0.24(-2.36%)
Dec 08, 2008 10.00 10.40 9.900 10.17 4,353,619 +0.44(+4.52%)
Dec 05, 2008 8.840 9.750 8.560 9.730 0 +0.74(+8.23%)
Dec 04, 2008 9.220 9.940 8.820 8.990 5,589,376 -0.39(-4.16%)
Dec 03, 2008 8.350 9.410 8.240 9.380 6,097,012 +0.89(+10.48%)
Dec 02, 2008 9.020 9.020 8.200 8.490 6,891,931 -0.37(-4.18%)
Dec 01, 2008 9.230 9.370 8.820 8.860 4,766,853 -0.74(-7.71%)
Nov 28, 2008 9.830 9.830 9.380 9.600 2,852,475 -0.28(-2.83%)
Nov 26, 2008 8.900 10.13 8.710 9.880 6,337,482 +0.82(+9.05%)
Nov 25, 2008 8.480 9.090 8.060 9.060 7,631,645 +0.71(+8.50%)
Nov 24, 2008 7.610 8.510 7.360 8.350 6,488,097 +0.83(+11.04%)
Nov 21, 2008 7.290 7.640 6.980 7.520 5,891,202 +0.41(+5.77%)
Nov 20, 2008 7.370 7.960 7.080 7.110 5,293,431 -0.39(-5.20%)
Nov 19, 2008 8.370 8.490 7.500 7.500 5,498,896 -0.87(-10.39%)
Nov 18, 2008 8.620 8.760 7.930 8.370 5,310,355 -0.19(-2.22%)
Nov 17, 2008 8.770 9.050 8.520 8.560 3,828,181 -0.32(-3.60%)
Nov 14, 2008 9.610 9.760 8.850 8.880 0 -0.90(-9.20%)
Nov 13, 2008 8.840 9.780 8.440 9.780 6,305,344 +0.99(+11.26%)
Nov 12, 2008 9.410 9.600 8.700 8.790 4,551,754 -0.84(-8.72%)
Nov 11, 2008 9.560 9.950 9.210 9.630 3,138,761 -0.04(-0.41%)
Nov 10, 2008 10.14 10.39 9.540 9.670 2,625,484 -0.48(-4.73%)
Nov 07, 2008 10.14 10.46 9.890 10.15 3,868,474 +0.13(+1.30%)
Nov 06, 2008 10.10 10.77 9.940 10.02 6,060,422 -0.15(-1.47%)
Nov 05, 2008 10.43 10.89 10.15 10.17 4,249,681 -0.40(-3.78%)
Nov 04, 2008 11.14 11.14 10.24 10.57 6,007,770 -0.34(-3.12%)
Nov 03, 2008 11.11 11.55 10.64 10.91 4,382,403 -0.21(-1.89%)
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%)
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.