American Eagle Outfitters (NY: AEO )

37.74 USD +0.92 (+2.50%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.72 15.85 15.33 15.85 8,310,629 +0.05(+0.32%)
Feb 27, 2017 15.26 15.86 15.16 15.80 5,100,450 +0.55(+3.61%)
Feb 24, 2017 14.76 15.51 14.71 15.25 5,565,043 +0.49(+3.32%)
Feb 23, 2017 15.29 15.29 14.73 14.76 3,790,602 -0.68(-4.40%)
Feb 22, 2017 15.62 15.62 15.31 15.44 2,419,204 -0.13(-0.83%)
Feb 21, 2017 15.40 15.80 15.37 15.57 2,801,123 +0.28(+1.83%)
Feb 17, 2017 15.29 15.29 15.29 0 +0.22(+1.46%)
Feb 16, 2017 15.52 15.58 14.98 15.07 3,517,764 -0.41(-2.65%)
Feb 15, 2017 15.30 15.58 15.26 15.48 3,134,562 +0.00(+0.00%)
Feb 14, 2017 15.30 15.67 15.30 15.48 3,387,369 +0.17(+1.11%)
Feb 13, 2017 15.81 15.83 15.26 15.31 3,178,433 -0.39(-2.48%)
Feb 10, 2017 15.50 15.75 15.42 15.70 2,495,419 +0.22(+1.42%)
Feb 09, 2017 15.05 15.70 15.12 15.48 3,671,950 +0.43(+2.86%)
Feb 08, 2017 14.80 15.15 14.58 15.05 3,604,392 +0.24(+1.62%)
Feb 07, 2017 15.31 15.34 14.76 14.81 3,312,581 -0.38(-2.50%)
Feb 06, 2017 14.92 15.27 14.81 15.19 2,961,052 +0.20(+1.33%)
Feb 03, 2017 15.05 15.29 14.89 14.99 3,837,619 -0.05(-0.33%)
Feb 02, 2017 14.96 15.41 14.85 15.04 3,840,702 +0.02(+0.13%)
Feb 01, 2017 15.17 15.23 14.94 15.02 3,008,345 -0.09(-0.60%)
Jan 31, 2017 14.53 15.16 14.45 15.11 3,085,345 +0.35(+2.37%)
Jan 30, 2017 14.64 14.79 14.37 14.76 3,790,039 +0.09(+0.61%)
Jan 27, 2017 15.20 15.26 14.64 14.67 3,317,429 -0.46(-3.04%)
Jan 26, 2017 15.39 15.45 15.11 15.13 4,870,664 -0.23(-1.50%)
Jan 25, 2017 15.22 15.43 15.16 15.36 5,534,077 +0.38(+2.54%)
Jan 24, 2017 14.80 15.05 14.71 14.98 3,539,552 +0.24(+1.63%)
Jan 23, 2017 14.85 14.97 14.65 14.74 3,933,265 -0.22(-1.47%)
Jan 20, 2017 14.88 15.10 14.83 14.96 2,474,202 +0.08(+0.54%)
Jan 19, 2017 15.28 15.38 14.79 14.88 3,743,806 -0.42(-2.75%)
Jan 18, 2017 15.26 15.31 15.01 15.30 3,223,465 +0.01(+0.07%)
Jan 17, 2017 15.37 15.80 15.19 15.29 3,773,114 +0.08(+0.53%)
Jan 13, 2017 15.21 15.21 15.21 0 +0.07(+0.46%)
Jan 12, 2017 15.17 15.27 15.00 15.14 4,341,374 +0.03(+0.20%)
Jan 11, 2017 15.41 15.45 14.93 15.11 3,802,112 -0.13(-0.85%)
Jan 10, 2017 15.01 15.45 14.98 15.24 7,280,229 +0.27(+1.80%)
Jan 09, 2017 14.42 15.10 14.41 14.97 6,977,285 +0.52(+3.60%)
Jan 06, 2017 15.26 15.26 14.44 14.45 9,904,733 -0.75(-4.93%)
Jan 05, 2017 15.09 15.75 14.91 15.20 8,033,350 -0.44(-2.81%)
Jan 04, 2017 15.57 15.80 15.52 15.64 5,310,830 +0.18(+1.16%)
Jan 03, 2017 15.38 15.70 15.23 15.46 4,300,177 +0.29(+1.91%)
Dec 30, 2016 15.17 15.17 15.17 0 -0.10(-0.65%)
Dec 29, 2016 15.31 15.44 15.06 15.27 3,442,846 -0.01(-0.07%)
Dec 28, 2016 15.15 15.34 15.02 15.28 4,345,962 +0.18(+1.19%)
Dec 27, 2016 15.09 15.19 15.00 15.10 3,021,840 +0.07(+0.47%)
Dec 23, 2016 15.03 15.03 15.03 0 -0.06(-0.40%)
Dec 22, 2016 16.04 16.08 15.06 15.09 6,940,863 -1.02(-6.33%)
Dec 21, 2016 16.38 16.43 15.94 16.11 4,815,763 -0.19(-1.17%)
Dec 20, 2016 16.34 16.52 16.27 16.30 3,093,347 +0.06(+0.37%)
Dec 19, 2016 16.36 16.59 16.22 16.24 4,612,900 -0.11(-0.67%)
Dec 16, 2016 16.64 16.86 16.33 16.35 5,313,841 -0.24(-1.45%)
Dec 15, 2016 16.81 17.00 16.57 16.59 4,952,651 -0.20(-1.19%)
Dec 14, 2016 17.23 17.42 16.77 16.79 4,810,870 -0.47(-2.72%)
Dec 13, 2016 17.50 17.63 17.20 17.26 6,250,728 -0.24(-1.37%)
Dec 12, 2016 17.84 17.93 17.41 17.50 2,854,629 -0.47(-2.62%)
Dec 09, 2016 18.15 18.49 17.95 17.97 7,066,316 -0.16(-0.88%)
Dec 08, 2016 17.75 18.38 17.73 18.13 8,416,665 +0.41(+2.31%)
Dec 07, 2016 17.12 17.85 17.11 17.72 6,001,170 +0.67(+3.93%)
Dec 06, 2016 17.04 17.20 16.81 17.05 5,843,083 +0.13(+0.77%)
Dec 05, 2016 16.25 16.97 16.19 16.92 7,289,557 +0.75(+4.64%)
Dec 02, 2016 16.51 16.88 16.10 16.17 9,878,035 -0.57(-3.41%)
Dec 01, 2016 16.42 16.90 16.42 16.74 10,778,589 +0.18(+1.09%)
Nov 30, 2016 16.87 16.98 16.05 16.56 25,699,395 -2.35(-12.43%)
Nov 29, 2016 18.46 18.93 18.29 18.91 12,040,866 +0.51(+2.77%)
Nov 28, 2016 18.39 18.61 18.27 18.40 5,202,255 +0.06(+0.33%)
Nov 25, 2016 18.58 18.68 18.30 18.34 1,568,971 -0.13(-0.70%)
Nov 23, 2016 18.47 18.47 18.47 0 -0.35(-1.86%)
Nov 22, 2016 18.30 18.96 18.28 18.82 6,092,399 +0.78(+4.32%)
Nov 21, 2016 18.05 18.29 17.91 18.04 5,216,146 -0.04(-0.22%)
Nov 18, 2016 17.96 18.21 17.54 18.08 6,550,137 -0.26(-1.42%)
Nov 17, 2016 17.96 18.39 17.81 18.34 3,276,738 +0.36(+2.00%)
Nov 16, 2016 18.49 17.89 17.98 3,114,780 -0.16(-0.88%)
Nov 15, 2016 18.01 18.25 17.56 18.14 5,914,457 -0.22(-1.20%)
Nov 14, 2016 18.29 18.80 18.27 18.36 6,597,543 +0.07(+0.38%)
Nov 11, 2016 17.67 18.34 17.51 18.29 6,117,897 +0.57(+3.22%)
Nov 10, 2016 17.13 17.82 17.13 17.72 6,485,035 +0.79(+4.67%)
Nov 09, 2016 16.17 16.99 15.81 16.93 4,895,164 +0.44(+2.67%)
Nov 08, 2016 16.39 16.57 16.09 16.49 3,382,244 +0.09(+0.55%)
Nov 07, 2016 16.28 16.55 16.19 16.40 6,585,937 +0.14(+0.86%)
Nov 04, 2016 16.44 16.62 16.22 16.26 6,165,849 -0.12(-0.73%)
Nov 03, 2016 16.79 16.95 16.37 16.38 8,412,707 -0.29(-1.74%)
Nov 02, 2016 16.64 16.84 16.51 16.67 4,856,403 -0.08(-0.48%)
Nov 01, 2016 16.93 16.98 16.62 16.75 4,018,765 -0.29(-1.70%)
Oct 31, 2016 16.87 17.07 16.78 17.04 3,619,253 +0.15(+0.89%)
Oct 28, 2016 16.79 17.09 16.72 16.89 4,663,247 -0.04(-0.24%)
Oct 27, 2016 17.05 17.14 16.81 16.93 4,448,515 -0.14(-0.82%)
Oct 26, 2016 16.83 17.17 16.65 17.07 6,118,348 +0.20(+1.19%)
Oct 25, 2016 16.51 16.88 16.47 16.87 5,842,485 +0.07(+0.42%)
Oct 24, 2016 17.85 17.85 16.78 16.80 7,933,509 -0.86(-4.87%)
Oct 21, 2016 17.32 17.71 17.32 17.66 2,624,373 +0.16(+0.91%)
Oct 20, 2016 17.48 17.50 17.28 17.50 3,713,641 +0.02(+0.11%)
Oct 19, 2016 17.23 17.52 17.11 17.48 4,654,619 +0.34(+1.98%)
Oct 18, 2016 17.20 17.30 16.97 17.14 6,735,137 +0.12(+0.71%)
Oct 17, 2016 17.04 17.28 17.01 17.02 3,889,080 -0.17(-0.99%)
Oct 14, 2016 17.34 17.40 17.08 17.19 3,066,308 -0.11(-0.64%)
Oct 13, 2016 17.74 17.76 17.25 17.30 3,613,387 -0.53(-2.97%)
Oct 12, 2016 17.81 18.05 17.73 17.83 2,980,307 +0.07(+0.39%)
Oct 11, 2016 17.77 17.80 17.60 17.76 3,479,507 -0.16(-0.89%)
Oct 10, 2016 18.02 18.05 17.84 17.92 5,700,377 +0.45(+2.58%)
Oct 07, 2016 17.88 17.88 17.42 17.47 5,214,622 +0.17(+0.98%)
Oct 06, 2016 17.05 17.34 16.91 17.30 4,549,365 +0.16(+0.93%)
Oct 05, 2016 16.93 17.25 16.92 17.14 6,505,903 +0.17(+1.00%)
Oct 04, 2016 17.19 17.23 16.90 16.97 6,815,138 -0.18(-1.05%)
Oct 03, 2016 17.90 17.98 17.14 17.15 5,844,927 -0.71(-3.98%)
Sep 30, 2016 17.87 18.04 17.61 17.86 5,396,106 +0.14(+0.79%)
Sep 29, 2016 17.82 18.10 17.71 17.72 2,713,255 -0.09(-0.51%)
Sep 28, 2016 18.13 18.19 17.63 17.81 2,960,880 -0.30(-1.66%)
Sep 27, 2016 17.95 18.11 17.90 18.11 2,781,363 +0.25(+1.40%)
Sep 26, 2016 18.21 18.31 17.85 17.86 2,254,888 -0.45(-2.46%)
Sep 23, 2016 18.33 18.53 18.26 18.31 2,996,757 +0.00(+0.00%)
Sep 22, 2016 18.50 18.58 18.28 18.31 3,786,200 -0.09(-0.49%)
Sep 21, 2016 18.25 18.41 18.10 18.40 3,072,399 +0.16(+0.88%)
Sep 20, 2016 18.75 18.76 18.23 18.24 2,282,235 -0.47(-2.51%)
Sep 19, 2016 18.73 18.91 18.65 18.71 1,857,829 +0.08(+0.43%)
Sep 16, 2016 18.77 19.02 18.62 18.63 4,685,095 -0.15(-0.80%)
Sep 15, 2016 18.45 18.92 18.41 18.78 4,369,645 +0.34(+1.84%)
Sep 14, 2016 18.52 18.62 18.32 18.44 2,663,152 +0.05(+0.27%)
Sep 13, 2016 18.43 18.72 18.30 18.39 2,941,786 -0.22(-1.18%)
Sep 12, 2016 18.12 18.66 18.12 18.61 4,334,159 +0.40(+2.20%)
Sep 09, 2016 18.29 18.50 18.12 18.21 4,244,267 -0.14(-0.76%)
Sep 08, 2016 18.33 18.46 18.20 18.35 3,925,170 -0.11(-0.60%)
Sep 07, 2016 18.41 18.46 18.19 18.46 2,861,723 +0.06(+0.33%)
Sep 06, 2016 18.40 18.47 18.18 18.40 3,964,028 +0.00(+0.00%)
Sep 02, 2016 18.20 18.40 18.40 18.40 3,408,100 +0.22(+1.21%)
Sep 01, 2016 18.49 18.50 18.02 18.18 4,427,221 -0.36(-1.94%)
Aug 31, 2016 18.62 18.75 18.43 18.54 3,112,753 -0.03(-0.16%)
Aug 30, 2016 18.39 18.63 18.26 18.57 3,500,373 -0.17(-0.91%)
Aug 29, 2016 18.66 18.86 18.55 18.74 3,351,024 +0.08(+0.43%)
Aug 26, 2016 18.58 18.80 18.45 18.66 3,632,674 +0.09(+0.48%)
Aug 25, 2016 18.80 18.98 18.55 18.57 5,390,206 -0.27(-1.43%)
Aug 24, 2016 18.50 19.00 18.39 18.84 7,202,145 +0.26(+1.40%)
Aug 23, 2016 18.70 18.83 18.56 18.58 6,225,293 +0.05(+0.27%)
Aug 22, 2016 19.04 19.04 18.43 18.53 5,872,283 -0.50(-2.63%)
Aug 19, 2016 18.70 19.12 18.70 19.03 7,776,620 +0.31(+1.66%)
Aug 18, 2016 18.42 18.78 18.42 18.72 9,268,874 +0.39(+2.13%)
Aug 17, 2016 17.99 18.50 17.55 18.33 17,134,519 -0.63(-3.32%)
Aug 16, 2016 19.22 19.22 18.79 18.96 10,195,654 -0.41(-2.12%)
Aug 15, 2016 19.55 19.55 19.01 19.37 7,197,949 +0.44(+2.32%)
Aug 12, 2016 18.66 18.96 18.57 18.93 4,757,520 +0.13(+0.69%)
Aug 11, 2016 18.80 19.12 18.56 18.80 5,007,851 +0.82(+4.56%)
Aug 10, 2016 17.80 18.22 17.80 17.98 4,186,371 +0.11(+0.62%)
Aug 09, 2016 18.26 18.27 17.64 17.87 5,833,742 -0.53(-2.88%)
Aug 08, 2016 18.41 18.59 18.26 18.40 4,314,764 +0.00(+0.00%)
Aug 05, 2016 18.34 18.57 18.27 18.40 4,006,497 +0.16(+0.88%)
Aug 04, 2016 18.02 18.27 18.00 18.24 2,829,405 +0.22(+1.22%)
Aug 03, 2016 17.62 18.08 17.16 18.02 4,082,043 +0.08(+0.45%)
Aug 02, 2016 18.23 18.28 17.73 17.94 7,311,750 +0.01(+0.06%)
Aug 01, 2016 17.93 18.00 17.78 17.93 2,763,139 +0.01(+0.06%)
Jul 29, 2016 17.58 17.97 17.58 17.92 3,232,699 +0.33(+1.88%)
Jul 28, 2016 17.79 17.90 17.29 17.59 3,561,077 -0.18(-1.01%)
Jul 27, 2016 17.84 17.99 17.70 17.77 4,479,497 -0.01(-0.06%)
Jul 26, 2016 17.50 17.82 17.39 17.78 4,157,215 +0.36(+2.07%)
Jul 25, 2016 17.26 17.56 17.23 17.42 3,680,040 +0.25(+1.46%)
Jul 22, 2016 17.14 17.18 16.96 17.17 1,630,914 +0.00(+0.00%)
Jul 21, 2016 17.20 17.35 17.15 17.17 2,526,643 -0.06(-0.35%)
Jul 20, 2016 17.06 17.26 16.95 17.23 3,067,045 +0.27(+1.59%)
Jul 19, 2016 17.16 17.23 16.91 16.96 2,551,275 -0.19(-1.11%)
Jul 18, 2016 17.03 17.30 17.01 17.15 2,046,088 +0.15(+0.88%)
Jul 15, 2016 16.88 17.14 16.84 17.00 4,687,959 +0.24(+1.43%)
Jul 14, 2016 16.91 17.00 16.76 16.76 1,893,821 -0.07(-0.42%)
Jul 13, 2016 16.74 16.98 16.74 16.83 2,910,299 +0.11(+0.66%)
Jul 12, 2016 16.69 16.84 16.59 16.72 3,523,948 +0.07(+0.42%)
Jul 11, 2016 16.16 16.67 16.10 16.65 5,352,700 +0.51(+3.16%)
Jul 08, 2016 15.99 16.16 15.78 16.14 4,436,525 +0.36(+2.28%)
Jul 07, 2016 15.89 15.96 15.63 15.78 4,871,901 -0.17(-1.07%)
Jul 06, 2016 15.90 15.95 15.67 15.95 3,853,685 +0.00(+0.00%)
Jul 05, 2016 16.04 16.17 15.89 15.95 4,263,321 -0.18(-1.12%)
Jul 01, 2016 15.87 16.13 16.13 16.13 4,251,200 +0.20(+1.26%)
Jun 30, 2016 15.72 15.94 15.63 15.93 3,652,723 +0.25(+1.59%)
Jun 29, 2016 15.81 15.96 15.64 15.68 7,085,949 +0.05(+0.32%)
Jun 28, 2016 15.50 15.99 15.45 15.63 6,497,199 +0.22(+1.43%)
Jun 27, 2016 15.23 15.42 14.97 15.41 8,723,679 +0.07(+0.46%)
Jun 24, 2016 14.87 15.41 14.87 15.34 7,669,623 -0.02(-0.13%)
Jun 23, 2016 15.07 15.37 14.98 15.36 5,962,984 +0.45(+3.02%)
Jun 22, 2016 14.98 15.07 14.86 14.91 2,644,999 +0.02(+0.13%)
Jun 21, 2016 14.99 15.06 14.88 14.89 3,462,109 -0.08(-0.53%)
Jun 20, 2016 15.19 15.28 14.95 14.97 2,499,035 -0.10(-0.66%)
Jun 17, 2016 14.98 15.29 14.90 15.07 4,339,274 +0.13(+0.87%)
Jun 16, 2016 15.14 15.15 14.85 14.94 3,161,595 -0.17(-1.13%)
Jun 15, 2016 15.09 15.51 15.07 15.11 4,459,046 +0.10(+0.67%)
Jun 14, 2016 15.28 15.29 14.92 15.01 5,295,196 -0.27(-1.77%)
Jun 13, 2016 15.49 15.52 15.25 15.28 3,892,827 -0.23(-1.48%)
Jun 10, 2016 15.40 15.61 15.28 15.51 5,148,481 -0.45(-2.82%)
Jun 09, 2016 16.10 16.10 15.87 15.96 2,738,341 -0.17(-1.05%)
Jun 08, 2016 16.04 16.16 15.93 16.13 3,580,620 +0.12(+0.75%)
Jun 07, 2016 15.85 16.23 15.81 16.01 5,514,744 +0.27(+1.72%)
Jun 06, 2016 16.08 16.10 15.54 15.74 5,733,903 -0.28(-1.75%)
Jun 03, 2016 15.90 16.08 15.76 16.02 3,867,422 +0.13(+0.82%)
Jun 02, 2016 15.67 15.93 15.61 15.89 3,015,525 +0.25(+1.60%)
Jun 01, 2016 15.64 15.84 15.53 15.64 3,015,398 +0.00(+0.00%)
May 31, 2016 15.67 15.79 15.57 15.64 3,585,812 -0.01(-0.06%)
May 27, 2016 15.37 15.65 15.65 15.65 3,521,600 +0.23(+1.49%)
May 26, 2016 15.42 15.58 15.34 15.42 4,827,673 +0.06(+0.39%)
May 25, 2016 15.51 15.51 15.09 15.36 6,555,784 -0.20(-1.29%)
May 24, 2016 15.82 15.89 15.46 15.56 5,918,342 -0.16(-1.02%)
May 23, 2016 16.02 16.05 15.71 15.72 6,030,707 -0.28(-1.75%)
May 20, 2016 15.82 16.03 15.53 16.00 8,212,806 +0.16(+1.01%)
May 19, 2016 15.55 15.96 15.33 15.84 20,487,562 +2.45(+18.30%)
May 18, 2016 13.68 13.72 13.32 13.39 8,572,299 -0.47(-3.39%)
May 17, 2016 14.17 14.27 13.81 13.86 8,641,203 -0.29(-2.05%)
May 16, 2016 13.88 14.18 13.84 14.15 6,554,843 +0.29(+2.09%)
May 13, 2016 13.79 14.14 13.56 13.86 4,777,097 -0.07(-0.50%)
May 12, 2016 13.90 14.03 13.82 13.93 3,791,451 +0.06(+0.43%)
May 11, 2016 14.16 14.16 13.81 13.87 7,673,767 -0.51(-3.55%)
May 10, 2016 14.46 14.51 14.22 14.38 4,339,258 -0.28(-1.91%)
May 09, 2016 14.51 14.83 14.46 14.66 4,616,825 +0.15(+1.03%)
May 06, 2016 14.28 14.55 14.10 14.51 6,125,174 +0.16(+1.11%)
May 05, 2016 14.43 14.45 14.07 14.35 6,158,261 -0.27(-1.85%)
May 04, 2016 14.38 14.69 14.28 14.62 5,286,125 +0.12(+0.83%)
May 03, 2016 14.46 14.54 14.27 14.50 4,928,302 -0.12(-0.82%)
May 02, 2016 14.24 14.72 14.12 14.62 9,302,849 +0.31(+2.17%)
Apr 29, 2016 14.53 14.53 14.24 14.31 9,783,873 -0.29(-1.99%)
Apr 28, 2016 14.68 14.84 14.57 14.60 3,363,416 -0.17(-1.15%)
Apr 27, 2016 14.94 14.94 14.44 14.77 7,840,325 -0.45(-2.96%)
Apr 26, 2016 15.26 15.43 15.00 15.22 5,560,073 -0.11(-0.72%)
Apr 25, 2016 15.83 15.89 15.24 15.33 7,362,354 -0.57(-3.58%)
Apr 22, 2016 15.74 15.93 15.74 15.90 2,167,685 +0.13(+0.82%)
Apr 21, 2016 16.00 16.00 15.66 15.77 3,333,625 -0.18(-1.13%)
Apr 20, 2016 15.93 16.05 15.86 15.95 2,224,619 +0.03(+0.19%)
Apr 19, 2016 16.13 16.23 15.90 15.92 2,830,960 -0.10(-0.62%)
Apr 18, 2016 15.79 16.15 15.77 16.02 3,596,779 +0.14(+0.88%)
Apr 15, 2016 15.94 16.02 15.80 15.88 4,178,893 -0.09(-0.56%)
Apr 14, 2016 15.71 16.06 15.60 15.97 8,058,962 +0.26(+1.65%)
Apr 13, 2016 15.32 15.76 15.32 15.71 5,127,188 +0.56(+3.70%)
Apr 12, 2016 15.03 15.42 14.81 15.15 4,374,037 +0.11(+0.73%)
Apr 11, 2016 15.22 15.25 15.04 15.04 5,304,677 -0.13(-0.86%)
Apr 08, 2016 15.24 15.33 14.85 15.17 7,493,515 -0.17(-1.11%)
Apr 07, 2016 15.84 15.96 15.32 15.34 7,634,926 -0.75(-4.66%)
Apr 06, 2016 15.95 16.17 15.73 16.09 4,040,948 +0.04(+0.25%)
Apr 05, 2016 16.32 16.49 16.03 16.05 4,834,532 -0.34(-2.07%)
Apr 04, 2016 16.62 16.75 16.34 16.39 4,918,643 -0.22(-1.32%)
Apr 01, 2016 16.62 16.76 16.42 16.61 3,634,563 -0.06(-0.36%)
Mar 31, 2016 16.60 16.86 16.45 16.67 6,069,065 +0.13(+0.79%)
Mar 30, 2016 16.74 16.85 16.45 16.54 3,118,814 -0.05(-0.30%)
Mar 29, 2016 16.47 16.66 16.41 16.59 3,067,496 +0.28(+1.72%)
Mar 28, 2016 16.41 16.47 16.25 16.31 2,931,753 -0.01(-0.06%)
Mar 24, 2016 16.33 16.32 16.32 16.32 2,435,600 -0.04(-0.24%)
Mar 23, 2016 16.45 16.53 16.19 16.36 2,581,911 -0.14(-0.85%)
Mar 22, 2016 16.50 16.95 16.45 16.50 3,291,867 -0.06(-0.36%)
Mar 21, 2016 16.90 17.13 16.44 16.56 5,079,902 -0.34(-2.01%)
Mar 18, 2016 16.64 17.00 16.53 16.90 7,159,732 +0.31(+1.87%)
Mar 17, 2016 16.25 16.62 16.16 16.59 2,891,667 +0.34(+2.09%)
Mar 16, 2016 16.26 16.32 16.02 16.25 3,619,369 +0.02(+0.12%)
Mar 15, 2016 16.55 16.60 16.00 16.23 5,064,160 -0.33(-1.99%)
Mar 14, 2016 16.66 16.66 16.28 16.56 5,108,122 -0.03(-0.18%)
Mar 11, 2016 16.49 16.62 16.34 16.59 4,370,856 +0.26(+1.59%)
Mar 10, 2016 16.10 16.43 16.05 16.33 5,996,312 +0.24(+1.49%)
Mar 09, 2016 16.09 16.20 15.91 16.09 4,364,685 +0.18(+1.13%)
Mar 08, 2016 15.83 16.26 15.64 15.91 6,104,536 +0.17(+1.08%)
Mar 07, 2016 15.33 15.82 15.25 15.74 7,389,715 +0.36(+2.34%)
Mar 04, 2016 15.09 15.72 15.08 15.38 7,922,296 +0.38(+2.53%)
Mar 03, 2016 15.22 15.22 14.38 15.00 11,262,727 -0.44(-2.85%)
Mar 02, 2016 15.48 15.55 15.01 15.44 7,225,795 +0.05(+0.32%)
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.