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 (%)
Nov 30, 2021 25.79 25.79 25.04 25.07 5,251,600 -1.01(-3.86%)
Nov 29, 2021 26.63 26.96 25.49 26.08 4,228,697 +0.12(+0.45%)
Nov 26, 2021 26.34 26.34 25.28 25.96 4,263,581 -1.34(-4.90%)
Nov 24, 2021 26.88 27.72 26.21 27.30 9,012,781 -0.58(-2.08%)
Nov 23, 2021 26.05 28.27 25.76 27.88 12,039,467 +1.29(+4.84%)
Nov 22, 2021 26.39 27.25 26.09 26.59 6,912,450 +0.51(+1.97%)
Nov 19, 2021 26.83 27.09 26.03 26.08 4,764,842 -1.24(-4.54%)
Nov 18, 2021 27.80 27.32 27.07 27.32 7,584,857 +1.44(+5.58%)
Nov 17, 2021 26.94 27.10 25.82 25.88 3,486,796 -0.96(-3.57%)
Nov 16, 2021 26.37 26.90 26.20 26.84 3,861,374 +0.52(+1.99%)
Nov 15, 2021 26.31 26.77 26.15 26.31 3,451,657 +0.27(+1.04%)
Nov 12, 2021 25.90 26.08 25.55 26.04 2,729,826 +0.45(+1.74%)
Nov 11, 2021 25.35 25.77 25.10 25.60 2,220,647 +0.45(+1.77%)
Nov 10, 2021 25.90 25.13 25.15 2,691,400 -0.85(-3.28%)
Nov 09, 2021 25.42 26.22 25.42 26.00 2,893,876 +0.56(+2.21%)
Nov 08, 2021 25.71 25.95 25.30 25.44 2,840,777 -0.30(-1.17%)
Nov 05, 2021 26.40 27.36 25.51 25.74 3,879,198 +0.09(+0.34%)
Nov 04, 2021 25.82 25.94 25.12 25.65 4,138,523 -0.03(-0.11%)
Nov 03, 2021 24.16 26.07 24.16 25.68 5,804,365 +1.41(+5.83%)
Nov 02, 2021 24.94 25.23 24.04 24.27 4,348,674 -0.25(-1.03%)
Nov 01, 2021 23.15 24.57 23.65 24.52 6,472,348 +1.53(+6.66%)
Oct 29, 2021 23.29 23.39 22.74 22.99 5,372,178 -0.45(-1.90%)
Oct 28, 2021 23.39 23.64 23.24 23.44 2,409,193 +0.15(+0.62%)
Oct 27, 2021 23.92 23.92 23.19 23.29 3,421,199 -0.55(-2.32%)
Oct 26, 2021 24.03 23.84 4,302,508 -0.01(-0.04%)
Oct 25, 2021 23.80 24.06 23.57 23.85 3,210,863 +0.23(+0.98%)
Oct 22, 2021 23.81 23.89 23.49 23.62 2,292,738 -0.33(-1.37%)
Oct 21, 2021 24.35 24.73 23.84 23.95 3,733,111 -0.27(-1.12%)
Oct 20, 2021 24.40 24.94 24.18 24.22 2,687,487 -0.29(-1.19%)
Oct 19, 2021 24.70 24.77 24.10 24.51 5,675,864 -0.17(-0.71%)
Oct 18, 2021 23.75 24.72 23.19 24.69 4,712,939 +0.98(+4.13%)
Oct 15, 2021 24.02 24.30 23.71 23.71 2,725,606 +0.16(+0.70%)
Oct 14, 2021 23.48 23.61 23.26 23.54 3,690,662 +0.16(+0.70%)
Oct 13, 2021 23.82 24.09 23.31 23.38 3,262,111 -0.26(-1.11%)
Oct 12, 2021 23.37 23.79 23.16 23.64 3,525,693 +0.43(+1.84%)
Oct 11, 2021 24.11 24.39 23.16 23.21 4,369,810 -0.89(-3.70%)
Oct 08, 2021 24.64 24.87 24.03 24.10 4,004,076 -0.22(-0.92%)
Oct 07, 2021 23.48 24.40 23.45 24.33 8,304,138 +1.11(+4.80%)
Oct 06, 2021 23.22 23.67 22.80 23.21 7,607,244 -0.53(-2.23%)
Oct 05, 2021 24.81 25.15 22.70 23.74 16,202,992 -1.00(-4.04%)
Oct 04, 2021 25.02 25.64 24.59 24.74 4,547,015 -0.38(-1.53%)
Oct 01, 2021 25.00 25.41 24.35 25.13 8,305,475 +0.33(+1.32%)
Sep 30, 2021 26.05 26.06 24.79 24.80 5,817,985 -1.58(-5.98%)
Sep 29, 2021 27.11 27.14 26.14 26.38 2,541,227 -0.34(-1.26%)
Sep 28, 2021 26.55 26.91 26.26 26.71 3,610,103 -0.02(-0.07%)
Sep 27, 2021 27.01 27.62 26.66 26.73 3,665,042 -0.18(-0.68%)
Sep 24, 2021 26.21 27.00 26.05 26.91 3,631,524 +0.37(+1.41%)
Sep 23, 2021 26.14 27.23 26.09 26.54 4,798,496 +0.87(+3.37%)
Sep 22, 2021 25.40 26.17 25.35 25.67 3,239,932 +0.31(+1.21%)
Sep 21, 2021 25.38 25.83 25.08 25.37 3,223,420 +0.16(+0.65%)
Sep 20, 2021 24.90 25.53 24.57 25.20 5,987,242 -0.46(-1.80%)
Sep 17, 2021 25.78 26.39 25.41 25.66 4,950,572 -0.09(-0.34%)
Sep 16, 2021 25.36 25.98 25.36 25.75 3,951,400 +0.49(+1.94%)
Sep 15, 2021 25.14 25.38 24.89 25.26 2,758,443 +0.13(+0.54%)
Sep 14, 2021 25.94 25.94 25.10 25.13 4,237,779 -0.84(-3.22%)
Sep 13, 2021 25.89 26.31 25.55 25.96 5,369,276 -0.02(-0.07%)
Sep 10, 2021 25.81 26.30 25.79 25.98 5,236,649 +0.12(+0.48%)
Sep 09, 2021 25.47 26.24 25.35 25.86 5,746,154 +0.41(+1.62%)
Sep 08, 2021 25.38 25.50 24.73 25.44 6,821,683 -0.01(-0.04%)
Sep 07, 2021 25.85 26.28 25.43 25.45 5,654,155 -0.40(-1.56%)
Sep 03, 2021 26.19 26.79 25.61 25.86 8,853,458 -0.10(-0.37%)
Sep 02, 2021 25.52 27.27 25.39 25.95 21,952,452 -2.93(-10.15%)
Sep 01, 2021 29.69 29.84 28.76 28.88 5,496,297 -0.45(-1.54%)
Aug 31, 2021 30.47 30.59 29.09 29.34 6,052,482 -1.08(-3.54%)
Aug 30, 2021 31.28 31.31 30.20 30.41 5,422,031 -0.87(-2.80%)
Aug 27, 2021 30.12 31.47 30.03 31.29 5,675,368 +1.39(+4.66%)
Aug 26, 2021 29.76 30.25 28.38 29.89 11,052,893 -0.62(-2.05%)
Aug 25, 2021 32.16 32.16 30.19 30.52 5,153,862 -1.99(-6.12%)
Aug 24, 2021 31.76 32.89 31.67 32.51 3,155,185 +1.03(+3.27%)
Aug 23, 2021 31.48 31.95 31.18 31.48 2,996,051 +0.37(+1.17%)
Aug 20, 2021 30.42 31.17 30.34 31.11 3,243,124 +0.54(+1.76%)
Aug 19, 2021 29.35 30.93 29.29 30.58 3,526,392 +0.51(+1.69%)
Aug 18, 2021 29.53 30.48 29.36 30.07 3,313,606 +0.37(+1.23%)
Aug 17, 2021 30.56 30.90 29.42 29.70 5,098,114 -1.20(-3.89%)
Aug 16, 2021 31.60 31.62 30.52 30.90 3,761,757 -1.06(-3.31%)
Aug 13, 2021 32.29 32.78 31.64 31.96 2,628,323 -0.54(-1.66%)
Aug 12, 2021 33.67 33.99 32.36 32.50 5,310,995 -1.63(-4.79%)
Aug 11, 2021 33.99 34.23 33.59 34.13 2,593,451 +0.30(+0.88%)
Aug 10, 2021 32.38 34.11 32.34 33.83 4,223,835 +1.43(+4.42%)
Aug 09, 2021 32.98 33.26 32.02 32.40 3,743,240 -0.77(-2.32%)
Aug 06, 2021 32.68 33.33 32.65 33.17 2,806,289 +0.91(+2.83%)
Aug 05, 2021 31.63 32.61 31.49 32.26 3,354,972 +0.87(+2.76%)
Aug 04, 2021 32.68 33.38 31.33 31.39 6,242,792 -1.64(-4.98%)
Aug 03, 2021 33.74 33.74 32.09 33.04 4,339,593 -0.34(-1.01%)
Aug 02, 2021 33.12 33.79 32.87 33.37 4,754,349 +0.24(+0.73%)
Jul 30, 2021 32.87 34.24 32.87 33.13 4,278,217 +0.07(+0.20%)
Jul 29, 2021 33.32 33.77 32.93 33.07 2,546,603 +0.06(+0.17%)
Jul 28, 2021 33.64 33.86 32.81 33.01 2,636,136 -0.47(-1.41%)
Jul 27, 2021 33.46 33.64 32.48 33.48 3,646,616 -0.38(-1.14%)
Jul 26, 2021 33.16 34.08 33.16 33.86 2,468,576 +0.63(+1.91%)
Jul 23, 2021 33.69 33.78 32.82 33.23 2,077,020 -0.10(-0.29%)
Jul 22, 2021 34.03 34.09 32.79 33.33 2,753,791 -0.54(-1.59%)
Jul 21, 2021 33.79 34.70 33.64 33.86 3,603,016 +0.62(+1.85%)
Jul 20, 2021 32.13 33.43 31.87 33.25 2,631,016 +1.10(+3.41%)
Jul 19, 2021 31.46 33.05 31.08 32.15 4,958,315 -0.11(-0.33%)
Jul 16, 2021 33.08 33.58 32.15 32.26 5,132,855 -0.80(-2.41%)
Jul 15, 2021 34.78 34.80 32.36 33.06 7,925,705 -1.92(-5.50%)
Jul 14, 2021 35.35 36.08 34.90 34.98 3,644,158 -0.01(-0.03%)
Jul 13, 2021 35.63 35.70 34.53 34.99 2,437,954 -0.70(-1.97%)
Jul 12, 2021 34.71 35.84 34.53 35.69 3,616,207 +0.63(+1.81%)
Jul 09, 2021 34.12 35.06 33.98 35.06 3,939,622 +1.47(+4.38%)
Jul 08, 2021 32.99 33.98 32.03 33.58 8,262,657 -0.12(-0.37%)
Jul 07, 2021 35.25 35.60 33.59 33.71 5,351,686 -1.73(-4.88%)
Jul 06, 2021 35.56 35.77 34.20 35.44 4,823,979 -0.36(-1.01%)
Jul 02, 2021 36.19 36.35 35.71 35.80 1,659,860 -0.16(-0.45%)
Jul 01, 2021 36.04 36.39 35.69 35.97 2,486,185 +0.08(+0.21%)
Jun 30, 2021 35.37 35.95 35.04 35.89 2,849,791 +0.37(+1.05%)
Jun 29, 2021 35.36 35.78 34.83 35.52 3,110,725 +0.45(+1.28%)
Jun 28, 2021 36.22 36.37 34.46 35.07 5,124,508 -0.88(-2.45%)
Jun 25, 2021 36.53 37.29 35.94 35.95 15,660,650 -0.14(-0.40%)
Jun 24, 2021 35.62 36.45 35.20 36.09 4,164,051 +0.88(+2.50%)
Jun 23, 2021 35.20 35.51 34.20 35.21 5,446,563 +0.87(+2.53%)
Jun 22, 2021 32.83 34.91 32.57 34.34 7,782,835 +1.41(+4.27%)
Jun 21, 2021 32.17 33.22 31.91 32.94 2,697,200 +1.27(+4.02%)
Jun 18, 2021 31.98 32.50 31.50 31.66 4,837,901 -0.95(-2.90%)
Jun 17, 2021 33.03 33.47 32.07 32.61 4,161,917 -0.61(-1.84%)
Jun 16, 2021 32.58 33.26 32.11 33.22 2,603,582 +0.51(+1.55%)
Jun 15, 2021 32.99 33.13 32.23 32.72 2,627,449 -0.53(-1.58%)
Jun 14, 2021 32.80 33.68 32.71 33.24 3,151,407 +0.42(+1.28%)
Jun 11, 2021 32.06 32.82 32.06 32.82 1,659,151 +0.98(+3.06%)
Jun 10, 2021 32.12 32.52 31.34 31.84 3,166,588 -0.36(-1.13%)
Jun 09, 2021 32.96 33.00 31.98 32.21 2,682,456 -0.41(-1.26%)
Jun 08, 2021 31.84 32.89 31.65 32.62 3,058,704 +0.92(+2.90%)
Jun 07, 2021 32.10 32.54 31.54 31.70 5,234,140 -0.41(-1.28%)
Jun 04, 2021 32.22 32.22 30.66 32.11 6,561,591 +0.17(+0.54%)
Jun 03, 2021 31.97 32.83 31.38 31.94 4,680,136 -0.26(-0.80%)
Jun 02, 2021 32.80 32.95 31.59 32.20 4,811,140 -0.73(-2.21%)
Jun 01, 2021 34.28 34.33 32.60 32.93 4,708,140 -0.96(-2.82%)
May 28, 2021 34.64 34.75 33.03 33.88 4,317,128 -0.52(-1.50%)
May 27, 2021 33.31 34.66 32.04 34.40 8,261,522 +0.77(+2.27%)
May 26, 2021 32.94 33.98 32.69 33.63 7,765,466 +1.83(+5.74%)
May 25, 2021 31.54 32.11 31.36 31.81 2,800,229 +0.54(+1.71%)
May 24, 2021 31.38 31.92 30.79 31.27 3,388,702 -0.05(-0.15%)
May 21, 2021 31.89 32.23 31.11 31.32 4,110,539 -0.03(-0.09%)
May 20, 2021 33.29 33.37 31.26 31.35 8,249,566 -1.86(-5.61%)
May 19, 2021 33.26 33.26 32.12 33.21 3,778,810 -0.98(-2.88%)
May 18, 2021 36.22 36.26 33.59 34.20 5,256,949 -1.40(-3.92%)
May 17, 2021 34.86 35.66 34.33 35.59 2,394,884 +0.63(+1.81%)
May 14, 2021 33.29 35.09 33.14 34.96 3,044,019 +1.91(+5.79%)
May 13, 2021 32.76 33.81 32.14 33.05 3,743,024 +0.61(+1.89%)
May 12, 2021 33.92 34.53 32.34 32.44 3,655,680 -1.65(-4.85%)
May 11, 2021 34.31 34.58 33.06 34.09 3,306,280 -1.01(-2.89%)
May 10, 2021 35.64 36.37 35.05 35.11 2,468,501 -0.09(-0.24%)
May 07, 2021 34.45 35.22 34.25 35.19 1,595,518 +0.59(+1.71%)
May 06, 2021 34.34 34.67 33.94 34.60 1,754,409 +0.32(+0.92%)
May 05, 2021 34.55 34.67 33.90 34.28 1,973,085 -0.15(-0.44%)
May 04, 2021 34.28 34.70 33.74 34.44 2,222,025 -0.28(-0.80%)
May 03, 2021 33.50 34.84 33.24 34.71 3,334,483 +1.65(+5.00%)
Apr 30, 2021 33.54 33.87 32.89 33.06 3,389,298 -0.75(-2.21%)
Apr 29, 2021 34.49 34.49 33.44 33.81 3,582,508 -0.21(-0.62%)
Apr 28, 2021 34.41 34.72 33.98 34.02 2,599,366 -0.63(-1.82%)
Apr 27, 2021 34.11 35.29 34.11 34.65 5,102,138 +0.67(+1.97%)
Apr 26, 2021 36.22 36.61 33.72 33.98 9,216,839 -2.24(-6.18%)
Apr 23, 2021 35.20 36.61 34.96 36.22 3,831,940 +1.01(+2.88%)
Apr 22, 2021 35.00 35.68 34.58 35.20 6,664,678 +0.49(+1.41%)
Apr 21, 2021 33.40 34.86 32.94 34.71 3,764,394 +1.42(+4.28%)
Apr 20, 2021 33.49 33.70 32.69 33.29 5,787,668 -0.33(-1.00%)
Apr 19, 2021 32.85 34.21 32.40 33.62 5,179,211 +0.65(+1.97%)
Apr 16, 2021 33.09 33.31 32.56 32.97 4,691,290 +0.14(+0.44%)
Apr 15, 2021 32.69 33.25 32.19 32.83 10,323,436 +1.29(+4.09%)
Apr 14, 2021 31.08 31.87 31.05 31.54 2,639,252 +0.42(+1.35%)
Apr 13, 2021 31.84 31.84 30.54 31.12 3,070,871 -0.61(-1.93%)
Apr 12, 2021 31.02 31.83 30.90 31.73 3,429,364 +0.57(+1.84%)
Apr 09, 2021 30.46 31.19 30.27 31.16 3,272,390 +1.04(+3.46%)
Apr 08, 2021 29.66 30.25 29.05 30.11 2,273,686 +0.48(+1.61%)
Apr 07, 2021 28.94 30.03 28.94 29.64 3,863,228 +0.93(+3.25%)
Apr 06, 2021 28.31 29.51 28.31 28.71 4,806,489 +0.25(+0.87%)
Apr 05, 2021 28.06 28.48 27.47 28.46 2,686,566 +0.78(+2.82%)
Apr 01, 2021 28.01 28.27 27.34 27.68 4,253,108 -0.16(-0.58%)
Mar 31, 2021 27.72 28.28 27.45 27.84 3,674,452 +0.08(+0.27%)
Mar 30, 2021 26.56 27.91 26.47 27.76 3,094,168 +1.38(+5.23%)
Mar 29, 2021 27.71 27.85 26.33 26.38 3,571,190 -1.41(-5.07%)
Mar 26, 2021 27.35 27.84 26.85 27.79 4,414,859 +1.01(+3.77%)
Mar 25, 2021 24.97 27.04 24.66 26.78 4,779,601 +1.44(+5.67%)
Mar 24, 2021 26.12 26.66 25.34 25.34 3,460,089 -0.48(-1.84%)
Mar 23, 2021 27.10 27.29 25.52 25.82 5,480,980 -1.61(-5.87%)
Mar 22, 2021 28.55 28.57 26.91 27.43 4,827,340 -0.88(-3.09%)
Mar 19, 2021 28.42 28.74 27.94 28.31 4,780,165 -0.01(-0.03%)
Mar 18, 2021 29.06 29.50 28.21 28.31 3,075,538 -0.59(-2.04%)
Mar 17, 2021 28.56 28.99 28.18 28.91 2,168,695 +0.03(+0.10%)
Mar 16, 2021 28.88 29.11 28.49 28.88 2,564,619 -0.28(-0.95%)
Mar 15, 2021 28.31 29.17 28.13 29.15 4,930,776 +0.77(+2.72%)
Mar 12, 2021 28.32 28.52 27.96 28.38 3,791,802 +0.38(+1.36%)
Mar 11, 2021 28.36 28.56 27.52 28.00 3,865,136 -0.36(-1.28%)
Mar 10, 2021 27.29 28.91 27.01 28.36 4,744,949 +0.96(+3.49%)
Mar 09, 2021 27.94 29.07 27.25 27.41 5,483,865 -0.62(-2.20%)
Mar 08, 2021 27.48 28.44 26.74 28.02 8,226,470 +0.98(+3.61%)
Mar 05, 2021 26.27 27.34 26.25 27.05 7,732,777 +0.81(+3.07%)
Mar 04, 2021 26.54 27.46 24.30 26.24 12,170,482 +2.14(+8.89%)
Mar 03, 2021 24.16 24.70 23.59 24.10 5,780,620 +0.30(+1.27%)
Mar 02, 2021 24.87 25.04 23.75 23.80 6,266,340 -1.03(-4.16%)
Mar 01, 2021 24.96 25.53 24.78 24.83 4,204,664 +0.47(+1.95%)
Feb 26, 2021 24.54 24.92 24.01 24.36 3,686,269 -0.09(-0.39%)
Feb 25, 2021 25.45 25.68 24.40 24.45 3,413,217 -0.86(-3.41%)
Feb 24, 2021 24.64 25.43 24.57 25.31 3,906,981 +1.09(+4.50%)
Feb 23, 2021 23.57 24.24 22.81 24.22 3,232,746 +0.31(+1.31%)
Feb 22, 2021 23.85 24.47 23.62 23.91 3,496,773 +0.26(+1.08%)
Feb 19, 2021 23.33 23.81 23.33 23.65 3,333,523 +0.35(+1.50%)
Feb 18, 2021 23.57 23.57 22.91 23.30 2,087,614 -0.36(-1.52%)
Feb 17, 2021 23.68 23.86 23.23 23.66 2,153,762 -0.31(-1.30%)
Feb 16, 2021 23.99 24.26 23.42 23.98 2,794,065 +0.64(+2.76%)
Feb 12, 2021 23.46 23.54 23.08 23.33 2,306,938 -0.24(-1.01%)
Feb 11, 2021 23.55 24.27 23.49 23.57 4,163,178 +0.05(+0.20%)
Feb 10, 2021 23.68 23.83 22.88 23.52 3,658,943 +0.01(+0.04%)
Feb 09, 2021 23.74 23.93 23.40 23.51 3,563,351 -0.33(-1.39%)
Feb 08, 2021 24.05 24.41 23.62 23.84 3,560,303 -0.12(-0.51%)
Feb 05, 2021 23.74 24.03 23.58 23.97 3,430,282 +0.44(+1.85%)
Feb 04, 2021 22.89 23.82 22.74 23.53 5,953,079 +0.86(+3.80%)
Feb 03, 2021 22.12 22.78 22.06 22.67 2,954,499 +0.74(+3.37%)
Feb 02, 2021 21.65 22.26 21.39 21.93 3,525,867 +0.50(+2.34%)
Feb 01, 2021 21.55 21.71 21.04 21.43 5,305,231 -0.08(-0.35%)
Jan 29, 2021 21.72 22.41 21.50 21.50 6,308,812 -0.29(-1.35%)
Jan 28, 2021 21.22 22.42 21.18 21.80 10,012,312 +0.47(+2.22%)
Jan 27, 2021 21.94 22.20 20.77 21.32 17,183,700 -1.18(-5.26%)
Jan 26, 2021 22.74 22.82 22.02 22.51 9,822,592 -0.08(-0.34%)
Jan 25, 2021 23.69 24.13 22.09 22.58 13,862,538 -0.43(-1.85%)
Jan 22, 2021 22.92 23.50 22.27 23.01 12,932,596 +0.33(+1.46%)
Jan 21, 2021 21.56 22.80 21.54 22.68 11,557,889 +1.15(+5.33%)
Jan 20, 2021 21.72 22.10 21.28 21.53 5,910,313 -0.14(-0.66%)
Jan 19, 2021 21.99 21.99 21.16 21.67 4,800,303 +0.08(+0.35%)
Jan 15, 2021 21.87 22.05 21.17 21.60 3,883,166 -0.39(-1.77%)
Jan 14, 2021 22.21 22.44 21.88 21.99 5,982,889 +0.20(+0.91%)
Jan 13, 2021 21.70 22.13 21.63 21.79 3,570,803 -0.30(-1.37%)
Jan 12, 2021 21.85 22.38 21.66 22.09 4,089,204 +0.39(+1.79%)
Jan 11, 2021 20.72 21.87 20.61 21.70 3,411,831 +0.62(+2.92%)
Jan 08, 2021 21.07 21.80 20.88 21.09 3,678,250 +0.07(+0.32%)
Jan 07, 2021 20.70 21.26 20.70 21.02 6,278,174 +0.29(+1.42%)
Jan 06, 2021 19.85 20.87 19.74 20.73 6,056,858 +1.12(+5.70%)
Jan 05, 2021 18.67 19.66 18.67 19.61 4,864,473 +0.78(+4.13%)
Jan 04, 2021 19.24 19.48 18.80 18.83 4,265,485 -0.19(-1.00%)
Dec 31, 2020 19.02 19.02 19.02 2,506,651 -0.04(-0.20%)
Dec 30, 2020 19.38 19.61 19.04 19.06 2,506,651 -0.18(-0.94%)
Dec 29, 2020 19.15 19.33 18.87 19.24 3,866,886 +0.09(+0.49%)
Dec 28, 2020 18.92 19.50 18.72 19.14 5,948,704 +0.35(+1.87%)
Dec 24, 2020 19.13 19.19 18.68 18.79 1,127,248 -0.36(-1.88%)
Dec 23, 2020 18.58 19.27 18.48 19.15 4,713,313 +0.72(+3.91%)
Dec 22, 2020 18.61 18.67 18.23 18.43 6,781,033 +0.06(+0.31%)
Dec 21, 2020 17.62 18.41 17.55 18.38 2,828,695 +0.21(+1.15%)
Dec 18, 2020 18.63 18.63 18.08 18.17 4,654,080 -0.46(-2.49%)
Dec 17, 2020 18.14 18.65 17.98 18.63 2,898,002 +0.58(+3.20%)
Dec 16, 2020 18.39 18.52 17.85 18.05 2,259,325 -0.26(-1.40%)
Dec 15, 2020 18.06 18.41 17.96 18.31 2,809,442 +0.30(+1.67%)
Dec 14, 2020 18.54 18.59 17.94 18.01 3,206,011 -0.35(-1.90%)
Dec 11, 2020 18.57 18.84 18.24 18.36 2,705,394 -0.31(-1.66%)
Dec 10, 2020 18.21 18.85 18.14 18.67 2,582,508 +0.21(+1.12%)
Dec 09, 2020 18.45 18.75 18.19 18.46 4,740,432 +0.10(+0.56%)
Dec 08, 2020 18.23 18.75 18.12 18.36 9,121,811 +0.02(+0.10%)
Dec 07, 2020 17.95 18.42 17.80 18.34 4,341,257 +0.32(+1.78%)
Dec 04, 2020 17.73 18.04 17.32 18.02 3,853,659 +0.24(+1.38%)
Dec 03, 2020 17.35 17.95 17.24 17.77 5,457,868 +0.51(+2.94%)
Dec 02, 2020 16.60 17.33 16.52 17.27 5,043,793 +0.42(+2.51%)
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