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
)
16.50
-0.54 (-3.17%)
Official Closing Price
Updated: 7:00 PM EST, Feb 3, 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 (%)
Apr 30, 2010
10.85
10.87
10.54
10.69
13,934,654
-0.11(-1.00%)
Apr 29, 2010
10.97
11.06
10.68
10.80
8,121,587
-0.08(-0.76%)
Apr 28, 2010
11.01
11.14
10.82
10.89
5,269,388
-0.10(-0.93%)
Apr 27, 2010
11.41
11.41
10.96
10.99
8,554,531
-0.47(-4.11%)
Apr 26, 2010
11.48
11.57
11.41
11.46
7,521,530
-0.08(-0.72%)
Apr 23, 2010
11.71
11.73
11.45
11.54
5,293,707
-0.15(-1.25%)
Apr 22, 2010
11.32
11.72
11.23
11.69
7,885,589
+0.24(+2.11%)
Apr 21, 2010
11.26
11.46
11.19
11.45
5,384,607
+0.21(+1.87%)
Apr 20, 2010
11.31
11.44
11.19
11.24
6,475,503
-0.05(-0.45%)
Apr 19, 2010
11.27
11.46
11.09
11.29
6,696,554
-0.06(-0.51%)
Apr 16, 2010
11.49
11.55
11.17
11.34
12,853,584
-0.23(-1.98%)
Apr 15, 2010
11.64
11.64
11.40
11.57
6,717,175
-0.07(-0.60%)
Apr 14, 2010
11.69
11.77
11.51
11.64
7,713,729
-0.03(-0.27%)
Apr 13, 2010
11.47
11.71
11.44
11.67
8,713,716
+0.21(+1.83%)
Apr 12, 2010
11.26
11.48
11.20
11.46
9,016,097
+0.16(+1.41%)
Apr 09, 2010
11.20
11.35
10.94
11.31
11,758,707
+0.20(+1.83%)
Apr 08, 2010
11.50
11.55
11.06
11.10
23,590,744
-0.76(-6.38%)
Apr 07, 2010
11.88
11.98
11.74
11.86
8,482,503
-0.04(-0.32%)
Apr 06, 2010
12.04
12.13
11.86
11.90
8,080,580
-0.20(-1.63%)
Apr 05, 2010
11.76
12.20
11.76
12.09
7,725,435
+0.35(+2.98%)
Apr 01, 2010
11.88
11.74
11.74
11.74
6,389,907
-0.04(-0.32%)
Mar 31, 2010
12.05
12.05
11.77
11.78
5,705,346
-0.19(-1.59%)
Mar 30, 2010
12.03
12.15
11.87
11.97
6,428,349
+0.03(+0.21%)
Mar 29, 2010
12.25
12.33
11.80
11.95
8,898,190
-0.31(-2.49%)
Mar 26, 2010
12.31
12.50
12.24
12.25
4,875,549
-0.05(-0.41%)
Mar 25, 2010
12.16
12.40
12.10
12.30
5,985,802
+0.29(+2.44%)
Mar 24, 2010
12.15
12.20
11.99
12.01
5,301,699
-0.22(-1.81%)
Mar 23, 2010
12.13
12.25
11.97
12.23
3,766,444
+0.09(+0.73%)
Mar 22, 2010
11.85
12.18
11.78
12.14
4,022,890
+0.20(+1.64%)
Mar 19, 2010
12.09
12.18
11.86
11.95
4,823,602
-0.13(-1.05%)
Mar 18, 2010
12.06
12.13
11.95
12.07
3,085,477
+0.05(+0.42%)
Mar 17, 2010
11.99
12.14
11.94
12.02
6,649,223
-0.01(-0.11%)
Mar 16, 2010
12.01
12.10
11.94
12.04
4,349,793
+0.01(+0.11%)
Mar 15, 2010
11.98
12.04
11.85
12.02
5,385,953
+0.16(+1.39%)
Mar 12, 2010
11.99
12.00
11.60
11.86
7,329,686
+0.02(+0.16%)
Mar 11, 2010
11.58
11.85
11.42
11.84
9,282,375
+0.32(+2.80%)
Mar 10, 2010
11.56
11.78
11.36
11.52
27,654,292
+0.66(+6.12%)
Mar 09, 2010
10.70
10.90
10.45
10.85
14,528,247
+0.22(+2.08%)
Mar 08, 2010
10.67
10.76
10.60
10.63
7,510,468
+0.04(+0.36%)
Mar 05, 2010
10.71
10.73
10.31
10.59
11,434,832
+0.01(+0.06%)
Mar 04, 2010
11.06
11.23
10.39
10.59
18,621,436
-0.46(-4.18%)
Mar 03, 2010
11.10
11.20
10.98
11.05
5,465,802
+0.01(+0.06%)
Mar 02, 2010
11.16
11.20
10.99
11.04
5,528,594
-0.06(-0.57%)
Mar 01, 2010
10.69
11.13
10.51
11.11
8,377,456
+0.43(+4.03%)
Feb 26, 2010
10.76
10.80
10.63
10.68
4,201,563
-0.11(-1.00%)
Feb 25, 2010
10.57
10.79
10.47
10.78
4,750,016
+0.09(+0.83%)
Feb 24, 2010
10.42
10.70
10.42
10.70
3,395,303
+0.30(+2.86%)
Feb 23, 2010
10.48
10.57
10.33
10.40
3,798,314
-0.12(-1.14%)
Feb 22, 2010
10.68
10.83
10.49
10.52
3,292,539
-0.15(-1.37%)
Feb 19, 2010
10.53
10.77
10.41
10.66
5,456,405
+0.09(+0.90%)
Feb 18, 2010
10.53
10.65
10.42
10.57
7,383,162
+0.32(+3.09%)
Feb 17, 2010
10.26
10.36
10.23
10.25
3,322,329
+0.00(+0.00%)
Feb 16, 2010
10.15
10.27
10.05
10.25
2,725,205
+0.17(+1.69%)
Feb 12, 2010
10.02
10.08
10.08
10.08
4,786,883
-0.03(-0.31%)
Feb 11, 2010
10.09
10.19
10.03
10.11
4,535,895
-0.03(-0.25%)
Feb 10, 2010
10.11
10.21
9.967
10.14
3,863,375
-0.03(-0.25%)
Feb 09, 2010
10.01
10.20
9.986
10.16
4,224,291
+0.20(+2.03%)
Feb 08, 2010
9.986
10.12
9.873
9.961
3,791,812
+0.01(+0.06%)
Feb 05, 2010
10.02
10.12
9.810
9.955
6,726,323
-0.05(-0.51%)
Feb 04, 2010
10.49
10.49
9.961
10.01
9,009,184
-0.39(-3.77%)
Feb 03, 2010
10.51
10.68
10.31
10.40
6,892,745
-0.17(-1.62%)
Feb 02, 2010
10.23
10.63
10.21
10.57
8,063,542
+0.42(+4.11%)
Feb 01, 2010
10.11
10.27
10.01
10.15
5,401,103
+0.09(+0.94%)
Jan 29, 2010
10.14
10.28
10.03
10.06
4,545,521
-0.05(-0.50%)
Jan 28, 2010
10.18
10.21
10.06
10.11
5,800,125
-0.06(-0.56%)
Jan 27, 2010
10.13
10.25
10.05
10.16
4,808,022
+0.03(+0.25%)
Jan 26, 2010
10.19
10.36
10.13
10.14
6,564,933
-0.15(-1.42%)
Jan 25, 2010
10.30
10.39
10.19
10.28
3,523,466
+0.08(+0.81%)
Jan 22, 2010
10.46
10.57
10.18
10.20
6,655,842
-0.25(-2.36%)
Jan 21, 2010
10.66
10.75
10.36
10.45
5,846,855
-0.16(-1.49%)
Jan 20, 2010
10.73
10.78
10.54
10.61
3,975,225
-0.22(-2.05%)
Jan 19, 2010
10.80
10.92
10.73
10.83
6,128,089
-0.04(-0.35%)
Jan 15, 2010
10.92
10.87
10.87
10.87
6,720,345
-0.15(-1.38%)
Jan 14, 2010
10.85
11.03
10.73
11.02
10,644,281
+0.27(+2.47%)
Jan 13, 2010
10.69
10.80
10.59
10.75
5,245,195
+0.13(+1.25%)
Jan 12, 2010
10.69
10.79
10.53
10.62
9,335,673
-0.06(-0.59%)
Jan 11, 2010
11.01
11.10
10.53
10.68
8,689,912
-0.30(-2.77%)
Jan 08, 2010
10.75
10.99
10.68
10.99
7,891,099
+0.22(+2.00%)
Jan 07, 2010
10.78
11.01
10.62
10.77
15,119,773
-0.34(-3.07%)
Jan 06, 2010
11.16
11.24
10.96
11.11
6,653,061
-0.02(-0.17%)
Jan 05, 2010
10.78
11.17
10.76
11.13
10,856,832
+0.34(+3.17%)
Jan 04, 2010
10.63
10.97
10.63
10.79
10,145,090
+0.04(+0.41%)
Dec 31, 2009
10.73
10.75
10.75
10.75
3,916,066
+0.04(+0.41%)
Dec 30, 2009
10.69
10.82
10.59
10.70
3,650,199
-0.07(-0.65%)
Dec 29, 2009
10.66
10.81
10.65
10.77
3,406,711
+0.14(+1.31%)
Dec 28, 2009
10.34
10.66
10.34
10.63
3,849,918
+0.30(+2.94%)
Dec 24, 2009
10.44
10.45
10.28
10.33
1,154,687
-0.04(-0.43%)
Dec 23, 2009
10.47
10.52
10.29
10.37
3,778,823
-0.08(-0.73%)
Dec 22, 2009
10.54
10.60
10.37
10.45
3,134,662
-0.08(-0.78%)
Dec 21, 2009
10.33
10.57
10.26
10.53
4,228,538
+0.23(+2.27%)
Dec 18, 2009
10.41
10.48
10.09
10.30
5,492,851
-0.10(-0.91%)
Dec 17, 2009
10.37
10.49
10.33
10.39
4,341,927
-0.09(-0.85%)
Dec 16, 2009
10.40
10.59
10.33
10.48
8,251,240
+0.11(+1.04%)
Dec 15, 2009
10.39
10.40
10.16
10.37
4,964,137
-0.05(-0.49%)
Dec 14, 2009
10.32
10.44
10.31
10.42
4,202,186
+0.16(+1.54%)
Dec 11, 2009
10.16
10.33
10.12
10.26
6,660,220
+0.27(+2.72%)
Dec 10, 2009
9.854
10.14
9.854
9.993
5,340,816
+0.13(+1.35%)
Dec 09, 2009
9.986
9.986
9.695
9.860
5,074,216
-0.15(-1.52%)
Dec 08, 2009
9.942
10.10
9.822
10.01
5,284,233
-0.03(-0.25%)
Dec 07, 2009
10.11
10.19
9.980
10.04
6,073,815
-0.03(-0.25%)
Dec 04, 2009
10.11
10.30
9.974
10.06
9,934,552
+0.22(+2.19%)
Dec 03, 2009
9.809
10.16
9.727
9.847
12,827,622
+0.20(+2.03%)
Dec 02, 2009
9.714
9.863
9.594
9.651
7,200,515
-0.01(-0.13%)
Dec 01, 2009
9.828
9.942
9.638
9.664
8,275,462
-0.07(-0.72%)
Nov 30, 2009
9.809
9.986
9.486
9.733
17,744,122
+0.22(+2.33%)
Nov 27, 2009
9.581
9.664
9.398
9.512
4,877,886
-0.23(-2.34%)
Nov 25, 2009
9.588
9.790
9.550
9.740
7,262,531
+0.09(+0.92%)
Nov 24, 2009
9.619
9.967
9.202
9.651
19,490,098
+0.45(+4.88%)
Nov 23, 2009
9.392
9.417
9.094
9.202
12,952,330
-0.05(-0.55%)
Nov 20, 2009
9.309
9.524
9.132
9.252
10,339,110
-0.14(-1.48%)
Nov 19, 2009
9.689
9.689
9.309
9.392
12,566,146
-0.27(-2.82%)
Nov 18, 2009
9.746
9.809
9.550
9.664
9,804,589
-0.09(-0.97%)
Nov 17, 2009
10.19
10.19
9.714
9.759
10,216,451
-0.46(-4.46%)
Nov 16, 2009
10.10
10.37
10.06
10.21
7,410,390
+0.18(+1.77%)
Nov 13, 2009
9.955
10.13
9.860
10.04
5,550,226
+0.13(+1.28%)
Nov 12, 2009
10.23
10.26
9.879
9.911
7,104,556
-0.30(-2.91%)
Nov 11, 2009
10.35
10.36
10.04
10.21
6,206,130
-0.08(-0.74%)
Nov 10, 2009
10.13
10.35
10.11
10.28
6,491,336
+0.06(+0.56%)
Nov 09, 2009
10.13
10.32
10.04
10.23
8,168,695
+0.20(+2.02%)
Nov 06, 2009
9.967
10.17
9.828
10.02
12,888,623
+0.17(+1.73%)
Nov 05, 2009
10.15
10.42
9.822
9.854
30,288,002
-1.45(-12.82%)
Nov 04, 2009
11.18
11.64
11.18
11.30
10,123,919
-0.13(-1.11%)
Nov 03, 2009
11.05
11.44
10.96
11.43
7,100,012
+0.30(+2.73%)
Nov 02, 2009
11.16
11.28
10.84
11.13
7,715,251
+0.06(+0.51%)
Oct 30, 2009
11.49
11.54
10.91
11.07
9,076,130
-0.46(-4.01%)
Oct 29, 2009
11.18
11.72
11.18
11.53
7,421,731
+0.40(+3.64%)
Oct 28, 2009
11.59
11.72
11.08
11.13
8,013,159
-0.50(-4.30%)
Oct 27, 2009
11.92
12.01
11.54
11.63
7,736,888
-0.28(-2.39%)
Oct 26, 2009
12.03
12.26
11.85
11.91
6,198,795
-0.13(-1.10%)
Oct 23, 2009
12.19
12.21
12.01
12.04
6,291,843
-0.30(-2.46%)
Oct 22, 2009
12.07
12.47
12.02
12.35
10,487,479
+0.32(+2.68%)
Oct 21, 2009
12.28
12.49
12.02
12.02
6,807,269
-0.20(-1.66%)
Oct 20, 2009
12.13
12.25
12.12
12.23
7,558,587
-0.19(-1.53%)
Oct 19, 2009
12.30
12.57
12.21
12.42
7,199,656
+0.11(+0.87%)
Oct 16, 2009
12.18
12.46
12.09
12.31
12,550,839
+0.06(+0.52%)
Oct 15, 2009
12.06
12.34
12.00
12.25
9,398,225
+0.08(+0.68%)
Oct 14, 2009
12.06
12.23
11.96
12.16
7,956,259
+0.22(+1.80%)
Oct 13, 2009
11.87
12.11
11.78
11.95
11,807,119
+0.06(+0.48%)
Oct 12, 2009
11.94
11.99
11.81
11.89
9,826,989
+0.27(+2.34%)
Oct 09, 2009
11.42
11.69
11.32
11.62
9,397,947
+0.14(+1.21%)
Oct 08, 2009
11.07
11.63
10.92
11.48
23,356,148
+0.94(+8.88%)
Oct 07, 2009
10.58
10.71
10.43
10.54
8,095,056
-0.10(-0.95%)
Oct 06, 2009
10.56
10.76
10.45
10.64
9,495,805
+0.20(+1.88%)
Oct 05, 2009
10.20
10.50
10.17
10.45
8,566,013
+0.28(+2.74%)
Oct 02, 2009
10.15
10.33
10.07
10.17
7,787,502
-0.04(-0.43%)
Oct 01, 2009
10.56
10.59
10.13
10.21
13,097,498
-0.46(-4.27%)
Sep 30, 2009
10.72
10.78
10.49
10.67
8,908,733
-0.06(-0.59%)
Sep 29, 2009
10.79
11.02
10.70
10.73
11,647,730
-0.20(-1.85%)
Sep 28, 2009
10.66
10.95
10.57
10.94
5,548,707
+0.36(+3.41%)
Sep 25, 2009
10.64
10.80
10.49
10.57
8,025,334
-0.11(-1.07%)
Sep 24, 2009
10.74
10.78
10.41
10.69
9,037,722
+0.01(+0.06%)
Sep 23, 2009
10.85
10.94
10.66
10.68
6,106,060
-0.15(-1.34%)
Sep 22, 2009
10.74
10.92
10.66
10.83
5,364,706
+0.13(+1.24%)
Sep 21, 2009
10.54
10.78
10.46
10.70
6,297,943
+0.00(+0.00%)
Sep 18, 2009
10.59
10.80
10.44
10.70
8,476,681
+0.15(+1.38%)
Sep 17, 2009
10.47
10.73
10.44
10.55
8,995,951
+0.18(+1.71%)
Sep 16, 2009
10.29
10.49
10.14
10.37
7,079,126
+0.14(+1.36%)
Sep 15, 2009
10.33
10.42
10.07
10.23
8,230,920
-0.08(-0.80%)
Sep 14, 2009
10.23
10.33
10.12
10.32
6,632,446
+0.03(+0.25%)
Sep 11, 2009
9.771
10.37
9.657
10.29
17,598,880
+0.57(+5.86%)
Sep 10, 2009
9.657
9.759
9.543
9.721
4,982,980
+0.03(+0.33%)
Sep 09, 2009
9.398
9.727
9.398
9.689
8,806,043
+0.27(+2.82%)
Sep 08, 2009
9.442
9.524
9.278
9.423
5,126,898
+0.04(+0.40%)
Sep 04, 2009
9.265
9.467
9.189
9.385
6,748,178
+0.12(+1.30%)
Sep 03, 2009
9.062
9.360
9.062
9.265
12,949,915
+0.68(+7.89%)
Sep 02, 2009
8.455
8.613
8.398
8.588
8,258,929
+0.13(+1.50%)
Sep 01, 2009
8.607
8.765
8.411
8.461
9,122,095
-0.08(-0.96%)
Aug 31, 2009
8.676
8.689
8.502
8.544
8,479,121
-0.25(-2.81%)
Aug 28, 2009
8.923
8.968
8.702
8.790
12,409,873
-0.07(-0.79%)
Aug 27, 2009
9.088
9.335
8.847
8.860
14,753,995
-0.37(-3.98%)
Aug 26, 2009
9.113
9.411
9.050
9.227
10,594,235
+0.15(+1.67%)
Aug 25, 2009
8.987
9.341
8.987
9.075
9,891,427
+0.05(+0.56%)
Aug 24, 2009
9.335
9.354
9.006
9.024
7,057,759
-0.26(-2.79%)
Aug 21, 2009
9.050
9.303
8.999
9.284
4,944,078
+0.32(+3.53%)
Aug 20, 2009
9.056
9.164
8.892
8.968
11,622,198
-0.13(-1.39%)
Aug 19, 2009
9.024
9.176
8.961
9.094
4,603,640
-0.04(-0.42%)
Aug 18, 2009
8.942
9.157
8.892
9.132
6,965,578
+0.08(+0.84%)
Aug 17, 2009
9.119
9.176
8.898
9.056
6,829,190
-0.24(-2.59%)
Aug 14, 2009
9.626
9.626
9.240
9.297
5,963,901
-0.30(-3.16%)
Aug 13, 2009
9.600
9.657
9.290
9.600
4,989,917
+0.03(+0.33%)
Aug 12, 2009
9.594
9.708
9.550
9.569
5,814,727
-0.04(-0.46%)
Aug 11, 2009
9.588
9.733
9.543
9.613
3,992,161
-0.06(-0.59%)
Aug 10, 2009
9.790
9.847
9.524
9.670
4,957,424
-0.20(-1.99%)
Aug 07, 2009
9.449
9.955
9.436
9.866
9,896,581
+0.44(+4.63%)
Aug 06, 2009
9.176
9.461
9.113
9.430
9,429,777
+0.59(+6.73%)
Aug 05, 2009
8.847
8.879
8.607
8.835
6,936,837
-0.03(-0.29%)
Aug 04, 2009
9.126
9.151
8.835
8.860
7,058,977
-0.34(-3.65%)
Aug 03, 2009
8.974
9.227
8.942
9.195
5,720,783
+0.09(+0.97%)
Jul 31, 2009
9.132
9.202
8.892
9.107
5,242,695
-0.07(-0.76%)
Jul 30, 2009
9.233
9.455
9.145
9.176
4,055,398
+0.10(+1.12%)
Jul 29, 2009
9.088
9.259
8.999
9.075
4,531,017
-0.10(-1.10%)
Jul 28, 2009
9.208
9.328
9.081
9.176
6,990,726
-0.11(-1.16%)
Jul 27, 2009
9.322
9.385
9.138
9.284
4,689,813
-0.13(-1.41%)
Jul 24, 2009
9.297
9.480
9.157
9.417
5,841,904
+0.05(+0.54%)
Jul 23, 2009
9.252
9.619
9.094
9.366
5,678,366
+0.11(+1.23%)
Jul 22, 2009
8.968
9.309
8.898
9.252
6,822,555
+0.22(+2.38%)
Jul 21, 2009
9.303
9.303
8.873
9.037
6,507,542
-0.20(-2.12%)
Jul 20, 2009
8.993
9.303
8.942
9.233
5,965,152
+0.29(+3.26%)
Jul 17, 2009
8.860
9.037
8.752
8.942
4,020,122
+0.10(+1.15%)
Jul 16, 2009
8.740
8.923
8.588
8.841
4,438,872
+0.09(+1.01%)
Jul 15, 2009
8.600
8.797
8.493
8.752
4,942,606
+0.26(+3.06%)
Jul 14, 2009
8.423
8.531
8.287
8.493
5,686,431
+0.09(+1.05%)
Jul 13, 2009
8.183
8.442
8.157
8.404
6,106,812
+0.30(+3.75%)
Jul 10, 2009
8.031
8.259
7.980
8.101
5,278,550
-0.06(-0.70%)
Jul 09, 2009
8.265
8.347
8.050
8.157
6,970,502
-0.13(-1.60%)
Jul 08, 2009
8.170
8.322
8.006
8.290
7,559,587
+0.12(+1.47%)
Jul 07, 2009
8.423
8.423
8.126
8.170
6,424,147
-0.27(-3.15%)
Jul 06, 2009
8.594
8.689
8.259
8.436
8,052,391
-0.24(-2.77%)
Jul 02, 2009
8.923
9.024
8.468
8.676
6,143,280
-0.35(-3.86%)
Jul 01, 2009
9.119
9.246
8.898
9.024
5,161,019
+0.06(+0.64%)
Jun 30, 2009
9.069
9.227
8.879
8.968
6,441,164
-0.09(-1.05%)
Jun 29, 2009
9.031
9.170
8.892
9.062
4,054,735
+0.06(+0.70%)
Jun 26, 2009
8.980
9.170
8.942
8.999
4,929,755
-0.05(-0.56%)
Jun 25, 2009
8.956
9.132
8.885
9.050
8,213,300
+0.58(+6.88%)
Jun 24, 2009
8.347
8.594
8.297
8.468
5,156,623
+0.20(+2.37%)
Jun 23, 2009
8.563
8.657
8.265
8.271
6,095,351
-0.30(-3.54%)
Jun 22, 2009
8.727
8.727
8.531
8.575
3,809,598
-0.27(-3.08%)
Jun 19, 2009
8.841
8.930
8.695
8.847
6,516,274
+0.08(+0.94%)
Jun 18, 2009
8.771
8.879
8.607
8.765
3,750,695
-0.02(-0.22%)
Jun 17, 2009
8.544
8.933
8.373
8.784
7,315,807
+0.21(+2.44%)
Jun 16, 2009
9.012
9.043
8.423
8.575
7,636,613
-0.39(-4.38%)
Jun 15, 2009
9.113
9.113
8.733
8.968
5,105,041
-0.25(-2.68%)
Jun 12, 2009
9.012
9.240
8.847
9.214
5,679,377
+0.15(+1.61%)
Jun 11, 2009
9.347
9.423
9.031
9.069
4,994,834
-0.24(-2.58%)
Jun 10, 2009
9.392
9.442
9.081
9.309
7,256,607
+0.06(+0.68%)
Jun 09, 2009
9.240
9.354
9.151
9.246
4,805,108
+0.03(+0.34%)
Jun 08, 2009
9.252
9.303
9.018
9.214
8,370,601
-0.18(-1.95%)
Jun 05, 2009
9.556
9.702
9.145
9.398
9,138,412
-0.08(-0.80%)
Jun 04, 2009
9.626
9.689
9.176
9.474
8,703,667
-0.14(-1.45%)
Jun 03, 2009
9.600
9.708
9.436
9.613
7,666,578
-0.09(-0.98%)
Jun 02, 2009
9.651
9.866
9.518
9.708
5,053,102
-0.04(-0.39%)
Jun 01, 2009
9.512
9.904
9.417
9.746
8,225,576
+0.37(+3.98%)
May 29, 2009
9.271
9.398
9.100
9.373
6,487,226
+0.19(+2.07%)
May 28, 2009
9.411
9.524
8.923
9.183
8,828,830
+0.11(+1.26%)
May 27, 2009
8.790
9.645
8.550
9.069
15,727,177
-0.09(-1.04%)
May 26, 2009
8.480
9.183
8.442
9.164
10,372,877
+0.56(+6.55%)
May 22, 2009
8.714
8.860
8.398
8.600
5,441,534
+0.00(+0.00%)
May 21, 2009
8.752
8.923
8.461
8.600
5,999,305
-0.25(-2.86%)
May 20, 2009
9.043
9.512
8.809
8.854
7,889,099
-0.13(-1.48%)
May 19, 2009
8.955
9.202
8.835
8.987
7,437,279
-0.04(-0.42%)
May 18, 2009
8.841
9.088
8.822
9.024
6,486,367
+0.26(+2.96%)
May 15, 2009
8.790
9.024
8.638
8.765
7,609,162
-0.09(-1.00%)
May 14, 2009
8.980
9.183
8.676
8.854
7,928,057
+0.08(+0.94%)
May 13, 2009
9.056
9.056
8.676
8.771
7,374,089
-0.47(-5.13%)
May 12, 2009
9.727
9.809
9.031
9.246
10,022,634
-0.15(-1.62%)
May 11, 2009
9.581
9.581
8.980
9.398
14,636,458
+0.46(+5.10%)
May 08, 2009
8.923
8.971
8.303
8.942
15,766,544
-1.00(-10.06%)
May 07, 2009
10.06
10.13
8.676
9.942
22,977,316
+0.11(+1.16%)
May 06, 2009
10.24
10.44
9.714
9.828
14,910,390
+0.02(+0.19%)
May 05, 2009
9.461
9.873
9.430
9.809
10,476,029
+0.35(+3.68%)
May 04, 2009
9.347
9.588
9.202
9.461
10,264,762
+0.30(+3.32%)
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