MENU

American Eagle Outfitters (NY: AEO )

15.36 -0.46 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.082 7.240 6.791 7.037 10,712,541 +0.06(+0.91%)
Oct 30, 2008 7.253 7.480 6.787 6.974 6,100,939 -0.09(-1.34%)
Oct 29, 2008 6.822 7.411 6.569 7.069 8,270,837 +0.24(+3.52%)
Oct 28, 2008 6.335 6.835 6.037 6.829 9,492,804 +0.66(+10.67%)
Oct 27, 2008 6.094 6.563 6.050 6.170 6,606,976 -0.09(-1.52%)
Oct 24, 2008 5.696 6.411 5.696 6.265 7,804,147 -0.11(-1.79%)
Oct 23, 2008 6.544 6.772 6.088 6.379 9,127,404 -0.11(-1.75%)
Oct 22, 2008 6.784 6.784 6.234 6.493 11,309,514 -0.51(-7.23%)
Oct 21, 2008 6.512 7.151 6.512 6.999 12,182,295 +0.35(+5.33%)
Oct 20, 2008 6.468 6.740 6.354 6.645 9,502,736 +0.29(+4.58%)
Oct 17, 2008 6.082 6.632 6.082 6.354 0 -0.01(-0.10%)
Oct 16, 2008 5.968 6.436 5.759 6.360 11,073,958 +0.41(+6.91%)
Oct 15, 2008 6.569 6.727 5.949 5.949 12,136,973 -0.77(-11.49%)
Oct 14, 2008 7.360 7.404 6.493 6.721 9,099,177 -0.34(-4.75%)
Oct 13, 2008 6.974 7.069 6.689 7.056 10,757,419 +0.43(+6.49%)
Oct 10, 2008 6.278 6.835 6.031 6.626 0 -0.10(-1.51%)
Oct 09, 2008 7.328 7.556 6.632 6.727 16,516,423 -0.41(-5.68%)
Oct 08, 2008 7.594 8.031 6.923 7.132 21,579,430 -0.78(-9.91%)
Oct 07, 2008 8.600 8.721 7.835 7.917 11,828,409 -0.52(-6.15%)
Oct 06, 2008 8.366 8.531 7.689 8.436 16,266,516 -0.19(-2.20%)
Oct 03, 2008 9.562 9.702 8.404 8.626 0 -0.78(-8.28%)
Oct 02, 2008 9.714 9.904 9.322 9.404 8,794,318 -0.40(-4.07%)
Oct 01, 2008 9.581 9.809 9.493 9.803 10,043,569 +0.15(+1.57%)
Sep 30, 2008 9.170 9.683 9.081 9.651 11,232,791 +0.63(+7.02%)
Sep 29, 2008 9.835 9.835 8.765 9.018 16,989,942 -1.04(-10.38%)
Sep 26, 2008 9.721 10.06 9.524 10.06 0 +0.15(+1.53%)
Sep 25, 2008 9.543 9.967 9.423 9.911 9,080,028 +0.42(+4.40%)
Sep 24, 2008 9.664 9.752 9.455 9.493 5,851,088 -0.16(-1.70%)
Sep 23, 2008 9.797 9.948 9.540 9.657 8,523,997 -0.16(-1.61%)
Sep 22, 2008 10.37 10.45 9.651 9.816 9,868,546 -0.54(-5.25%)
Sep 19, 2008 10.29 11.39 10.29 10.36 0 +0.18(+1.80%)
Sep 18, 2008 10.02 10.33 9.411 10.18 10,977,386 +0.32(+3.21%)
Sep 17, 2008 10.28 10.29 9.702 9.860 9,848,447 -0.63(-6.03%)
Sep 16, 2008 9.866 10.59 9.651 10.49 10,170,117 +0.37(+3.69%)
Sep 15, 2008 10.12 10.64 9.841 10.12 7,105,445 -0.39(-3.68%)
Sep 12, 2008 10.31 10.70 10.18 10.51 0 -0.02(-0.18%)
Sep 11, 2008 10.30 10.61 9.822 10.52 14,995,534 -0.04(-0.36%)
Sep 10, 2008 10.28 10.83 10.15 10.56 13,090,438 +0.42(+4.18%)
Sep 09, 2008 10.53 10.67 10.05 10.14 13,739,057 -0.34(-3.26%)
Sep 08, 2008 10.44 10.57 10.03 10.48 11,358,488 +0.35(+3.44%)
Sep 05, 2008 9.803 10.20 9.600 10.13 0 +0.19(+1.91%)
Sep 04, 2008 9.683 10.09 9.683 9.942 14,579,078 +0.29(+3.02%)
Sep 03, 2008 9.936 10.01 9.543 9.651 14,569,432 -0.30(-2.99%)
Sep 02, 2008 9.752 10.15 9.657 9.948 14,666,592 +0.42(+4.45%)
Aug 29, 2008 9.341 9.683 9.227 9.524 0 +0.16(+1.76%)
Aug 28, 2008 9.145 9.404 9.069 9.360 6,895,477 +0.28(+3.07%)
Aug 27, 2008 9.024 9.233 8.752 9.081 7,721,740 +0.04(+0.42%)
Aug 26, 2008 8.531 9.050 8.303 9.043 16,066,528 +0.35(+4.00%)
Aug 25, 2008 8.904 8.911 8.607 8.695 8,392,690 -0.25(-2.76%)
Aug 22, 2008 8.980 8.980 8.702 8.942 0 +0.15(+1.65%)
Aug 21, 2008 8.879 8.968 8.702 8.797 7,353,679 -0.14(-1.56%)
Aug 20, 2008 8.835 9.233 8.695 8.936 8,865,214 +0.11(+1.29%)
Aug 19, 2008 9.088 9.100 8.607 8.822 9,827,720 -0.30(-3.33%)
Aug 18, 2008 9.271 9.271 8.759 9.126 11,003,038 +0.11(+1.19%)
Aug 15, 2008 8.803 9.107 8.676 9.018 0 +0.27(+3.11%)
Aug 14, 2008 8.556 9.081 8.525 8.746 8,024,937 +0.15(+1.77%)
Aug 13, 2008 8.676 8.866 8.480 8.594 8,803,805 -0.28(-3.14%)
Aug 12, 2008 9.246 9.246 8.771 8.873 9,529,176 -0.31(-3.38%)
Aug 11, 2008 8.968 9.600 8.860 9.183 11,470,721 +0.18(+2.04%)
Aug 08, 2008 8.544 9.164 8.322 8.999 16,062,360 +0.52(+6.12%)
Aug 07, 2008 8.822 8.822 8.455 8.480 10,228,776 -0.63(-6.94%)
Aug 06, 2008 8.968 9.176 8.678 9.113 6,653,438 +0.11(+1.19%)
Aug 05, 2008 8.588 9.037 8.588 9.006 5,878,279 +0.49(+5.72%)
Aug 04, 2008 8.759 8.885 8.417 8.518 6,170,098 -0.26(-2.96%)
Aug 01, 2008 8.923 8.968 8.670 8.778 5,366,204 -0.08(-0.93%)
Jul 31, 2008 8.911 9.081 8.790 8.860 6,341,378 -0.08(-0.85%)
Jul 30, 2008 9.100 9.322 8.762 8.936 7,693,826 -0.09(-1.05%)
Jul 29, 2008 8.968 9.113 8.733 9.031 7,229,620 +0.11(+1.21%)
Jul 28, 2008 9.031 9.316 8.844 8.923 7,237,597 -0.12(-1.33%)
Jul 25, 2008 8.860 9.316 8.752 9.043 9,454,461 +0.15(+1.71%)
Jul 24, 2008 9.480 9.632 8.828 8.892 6,375,400 -0.56(-5.96%)
Jul 23, 2008 9.113 9.809 8.980 9.455 9,855,496 +0.33(+3.61%)
Jul 22, 2008 8.841 9.126 8.607 9.126 9,237,712 +0.25(+2.78%)
Jul 21, 2008 9.151 9.233 8.790 8.879 5,930,252 -0.26(-2.84%)
Jul 18, 2008 9.417 9.417 8.784 9.138 9,691,544 -0.03(-0.35%)
Jul 17, 2008 8.904 9.493 8.518 9.170 10,987,271 +0.34(+3.80%)
Jul 16, 2008 8.164 8.923 8.107 8.835 14,071,017 +0.80(+9.92%)
Jul 15, 2008 7.765 8.249 7.575 8.037 13,633,999 +0.18(+2.34%)
Jul 14, 2008 7.721 7.974 7.689 7.854 9,860,358 +0.18(+2.31%)
Jul 11, 2008 7.860 7.879 7.512 7.677 9,429,727 -0.27(-3.35%)
Jul 10, 2008 8.208 8.259 7.860 7.942 11,071,630 -0.28(-3.39%)
Jul 09, 2008 8.638 8.638 8.183 8.221 8,384,486 -0.42(-4.84%)
Jul 08, 2008 8.506 8.657 8.322 8.638 6,555,460 +0.15(+1.71%)
Jul 07, 2008 8.544 8.759 8.392 8.493 9,187,380 +0.03(+0.37%)
Jul 04, 2008 8.392 8.607 8.233 8.461 6,023,140 +0.00(+0.00%)
Jul 03, 2008 8.392 8.607 8.233 8.461 6,023,140 +0.08(+0.98%)
Jul 02, 2008 8.525 8.797 8.379 8.379 10,879,422 -0.15(-1.78%)
Jul 01, 2008 8.423 8.582 8.240 8.531 10,149,437 -0.09(-1.10%)
Jun 30, 2008 8.588 9.050 8.423 8.626 22,448,256 +0.06(+0.74%)
Jun 27, 2008 9.145 9.493 8.461 8.563 46,743,224 -1.44(-14.37%)
Jun 26, 2008 10.24 10.24 9.961 9.999 5,978,621 -0.33(-3.19%)
Jun 25, 2008 10.18 10.64 10.13 10.33 8,600,616 +0.25(+2.45%)
Jun 24, 2008 10.02 10.33 9.778 10.08 6,449,904 +0.03(+0.25%)
Jun 23, 2008 10.25 10.26 9.967 10.06 4,794,967 -0.15(-1.43%)
Jun 20, 2008 10.61 10.61 10.12 10.20 7,028,027 -0.44(-4.16%)
Jun 19, 2008 10.26 10.66 10.19 10.64 6,667,854 +0.39(+3.83%)
Jun 18, 2008 10.66 10.66 10.14 10.25 6,419,844 -0.44(-4.14%)
Jun 17, 2008 10.55 10.78 10.49 10.70 6,265,273 +0.25(+2.42%)
Jun 16, 2008 10.42 10.54 10.23 10.44 5,908,578 -0.04(-0.36%)
Jun 13, 2008 10.15 10.48 10.09 10.48 4,595,442 +0.39(+3.83%)
Jun 12, 2008 10.16 10.60 10.04 10.09 5,611,178 +0.00(+0.00%)
Jun 11, 2008 10.54 10.54 10.09 10.09 5,455,657 -0.34(-3.28%)
Jun 10, 2008 10.25 10.55 10.16 10.44 6,660,981 +0.08(+0.73%)
Jun 09, 2008 10.64 10.68 10.26 10.36 5,879,134 -0.19(-1.80%)
Jun 06, 2008 10.83 10.87 10.49 10.55 7,037,236 -0.39(-3.53%)
Jun 05, 2008 10.75 11.36 10.60 10.94 8,648,470 +0.09(+0.88%)
Jun 04, 2008 11.09 11.09 10.76 10.84 8,321,108 -0.27(-2.39%)
Jun 03, 2008 11.30 11.43 10.91 11.11 9,030,135 -0.16(-1.40%)
Jun 02, 2008 11.49 11.58 11.03 11.26 8,151,624 -0.27(-2.31%)
May 30, 2008 12.06 12.06 11.51 11.53 8,083,799 -0.53(-4.36%)
May 29, 2008 11.75 12.18 11.73 12.06 6,740,056 +0.28(+2.36%)
May 28, 2008 11.47 12.01 11.39 11.78 15,226,913 +0.88(+8.07%)
May 27, 2008 10.95 11.23 10.73 10.90 8,451,778 -0.01(-0.06%)
May 26, 2008 11.14 11.21 10.72 10.90 0 +0.00(+0.00%)
May 23, 2008 11.14 11.21 10.72 10.90 6,580,360 -0.25(-2.27%)
May 22, 2008 10.95 11.30 10.85 11.16 5,980,642 +0.22(+1.97%)
May 21, 2008 11.32 11.42 10.85 10.94 7,695,831 -0.32(-2.86%)
May 20, 2008 11.13 11.35 11.04 11.26 6,605,927 +0.11(+0.96%)
May 19, 2008 11.35 11.35 11.06 11.16 8,616,402 -0.42(-3.66%)
May 16, 2008 11.93 11.93 11.32 11.58 4,712,599 -0.31(-2.61%)
May 15, 2008 11.85 11.90 11.52 11.89 5,116,210 +0.08(+0.64%)
May 14, 2008 11.65 12.07 11.65 11.82 5,527,778 +0.22(+1.86%)
May 13, 2008 11.82 11.82 11.49 11.60 3,862,273 -0.19(-1.61%)
May 12, 2008 11.34 11.85 11.34 11.79 3,735,096 +0.44(+3.90%)
May 09, 2008 11.23 11.51 11.20 11.35 2,553,097 -0.03(-0.22%)
May 08, 2008 11.99 12.00 11.11 11.37 6,088,961 -0.25(-2.12%)
May 07, 2008 11.62 12.09 11.54 11.62 4,731,126 -0.01(-0.05%)
May 06, 2008 11.44 11.69 11.25 11.63 3,856,032 +0.11(+0.93%)
May 05, 2008 11.71 11.76 11.51 11.52 4,220,247 -0.30(-2.52%)
May 02, 2008 12.13 12.29 11.65 11.82 5,541,350 -0.20(-1.68%)
May 01, 2008 11.63 12.04 11.46 12.02 6,813,371 +0.39(+3.38%)
Apr 30, 2008 11.74 12.16 11.49 11.63 7,705,502 -0.09(-0.81%)
Apr 29, 2008 11.35 11.75 11.28 11.72 5,847,161 +0.32(+2.78%)
Apr 28, 2008 11.33 11.51 11.14 11.40 4,981,076 +0.04(+0.33%)
Apr 25, 2008 10.92 11.37 10.89 11.37 6,827,256 +0.47(+4.36%)
Apr 24, 2008 10.59 11.01 10.56 10.89 7,131,515 +0.29(+2.75%)
Apr 23, 2008 10.23 10.63 10.21 10.60 4,978,004 +0.40(+3.91%)
Apr 22, 2008 10.29 10.32 10.07 10.20 3,977,069 -0.20(-1.89%)
Apr 21, 2008 10.50 10.57 10.23 10.40 5,282,949 -0.16(-1.56%)
Apr 18, 2008 10.22 10.61 10.22 10.56 8,566,552 +0.51(+5.03%)
Apr 17, 2008 10.26 10.28 9.860 10.06 6,757,873 -0.23(-2.27%)
Apr 16, 2008 10.09 10.40 10.03 10.29 5,110,207 +0.30(+2.98%)
Apr 15, 2008 10.07 10.13 9.892 9.993 7,302,697 -0.01(-0.06%)
Apr 14, 2008 10.27 10.31 9.993 9.999 4,429,651 -0.27(-2.65%)
Apr 11, 2008 10.95 10.95 10.19 10.27 6,176,714 -0.25(-2.35%)
Apr 10, 2008 10.28 10.85 10.13 10.52 9,857,365 -0.20(-1.83%)
Apr 09, 2008 10.92 11.08 10.66 10.71 5,230,674 -0.17(-1.57%)
Apr 08, 2008 11.26 11.27 10.81 10.89 10,384,810 -0.35(-3.10%)
Apr 07, 2008 11.80 11.98 11.14 11.23 6,018,601 -0.47(-4.05%)
Apr 04, 2008 11.80 11.84 11.51 11.71 3,417,577 -0.06(-0.54%)
Apr 03, 2008 11.83 11.94 11.50 11.77 7,115,875 -0.17(-1.43%)
Apr 02, 2008 11.66 12.09 11.63 11.94 5,221,621 +0.28(+2.44%)
Apr 01, 2008 11.09 11.69 11.09 11.66 4,421,672 +0.58(+5.20%)
Mar 31, 2008 10.85 11.17 10.76 11.08 4,498,801 +0.27(+2.46%)
Mar 28, 2008 11.22 11.22 10.76 10.82 4,643,074 -0.54(-4.74%)
Mar 27, 2008 11.56 11.82 11.30 11.35 5,097,245 -0.17(-1.48%)
Mar 26, 2008 11.82 11.82 11.40 11.52 3,775,415 -0.29(-2.46%)
Mar 25, 2008 11.80 11.91 11.52 11.82 5,838,701 +0.12(+1.03%)
Mar 24, 2008 11.61 12.12 11.44 11.70 6,555,598 +0.28(+2.50%)
Mar 21, 2008 10.71 11.47 10.66 11.41 7,203,930 +0.00(+0.00%)
Mar 20, 2008 10.71 11.47 10.66 11.41 7,203,930 +0.73(+6.88%)
Mar 19, 2008 11.05 11.22 10.66 10.68 4,374,511 -0.30(-2.71%)
Mar 18, 2008 10.92 11.07 10.65 10.97 5,284,473 +0.22(+2.00%)
Mar 17, 2008 10.69 10.96 10.47 10.76 7,902,189 -0.14(-1.28%)
Mar 14, 2008 11.02 11.13 10.71 10.90 7,242,121 -0.04(-0.40%)
Mar 13, 2008 11.11 11.11 10.70 10.94 11,432,431 -0.41(-3.62%)
Mar 12, 2008 11.51 11.89 11.26 11.35 12,248,697 +0.44(+4.00%)
Mar 11, 2008 10.64 11.01 10.54 10.92 11,140,738 +0.49(+4.74%)
Mar 10, 2008 10.82 10.92 10.42 10.42 10,896,509 -0.30(-2.78%)
Mar 07, 2008 10.87 11.33 10.56 10.72 14,376,139 -0.39(-3.53%)
Mar 06, 2008 12.17 12.40 11.08 11.11 32,428,230 -2.35(-17.48%)
Mar 05, 2008 13.61 13.89 13.29 13.47 5,089,831 -0.11(-0.79%)
Mar 04, 2008 13.16 13.64 12.91 13.57 7,002,647 +0.25(+1.90%)
Mar 03, 2008 13.54 13.61 13.07 13.32 6,624,773 -0.20(-1.50%)
Feb 29, 2008 14.16 14.16 13.45 13.52 5,912,646 -0.75(-5.23%)
Feb 28, 2008 14.74 14.76 14.21 14.27 5,214,550 -0.57(-3.84%)
Feb 27, 2008 14.63 15.02 14.50 14.84 6,898,405 +0.11(+0.77%)
Feb 26, 2008 14.38 14.95 14.23 14.73 4,891,267 +0.32(+2.24%)
Feb 25, 2008 14.08 14.44 13.95 14.40 5,520,031 +0.41(+2.89%)
Feb 22, 2008 13.54 14.04 13.39 14.00 3,830,020 +0.47(+3.46%)
Feb 21, 2008 13.83 14.11 13.47 13.53 4,259,174 -0.25(-1.84%)
Feb 20, 2008 13.19 13.85 13.15 13.78 6,088,762 +0.51(+3.86%)
Feb 19, 2008 13.62 13.70 13.19 13.27 3,284,371 -0.20(-1.46%)
Feb 18, 2008 13.34 13.68 13.18 13.47 0 +0.00(+0.00%)
Feb 15, 2008 13.34 13.68 13.18 13.47 3,798,317 +0.04(+0.33%)
Feb 14, 2008 14.10 14.13 13.42 13.42 5,263,591 -0.68(-4.85%)
Feb 13, 2008 14.02 14.16 13.70 14.11 3,538,316 +0.22(+1.60%)
Feb 12, 2008 14.14 14.30 13.70 13.88 4,387,211 -0.16(-1.17%)
Feb 11, 2008 13.85 14.21 13.49 14.05 4,609,125 +0.35(+2.54%)
Feb 08, 2008 13.61 14.08 13.36 13.70 5,864,831 +0.04(+0.28%)
Feb 07, 2008 13.00 13.80 12.78 13.66 7,676,337 +0.61(+4.70%)
Feb 06, 2008 13.66 13.82 12.85 13.05 11,012,977 -0.48(-3.55%)
Feb 05, 2008 13.62 14.13 13.35 13.53 8,599,567 -0.32(-2.29%)
Feb 04, 2008 14.99 15.09 13.70 13.85 8,614,876 -1.04(-6.97%)
Feb 01, 2008 14.63 14.90 14.41 14.88 6,872,538 +0.34(+2.35%)
Jan 31, 2008 14.16 14.78 13.86 14.54 12,392,106 +0.25(+1.73%)
Jan 30, 2008 14.73 14.88 14.26 14.30 7,741,717 -0.36(-2.46%)
Jan 29, 2008 14.81 14.85 14.30 14.66 8,548,783 +0.06(+0.43%)
Jan 28, 2008 13.56 14.59 13.56 14.59 8,947,744 +1.01(+7.46%)
Jan 25, 2008 13.95 14.24 13.34 13.58 8,342,039 -0.20(-1.47%)
Jan 24, 2008 14.40 14.61 13.47 13.78 11,237,076 -0.54(-3.80%)
Jan 23, 2008 13.61 14.45 13.15 14.33 12,266,371 +0.52(+3.76%)
Jan 22, 2008 12.18 14.04 12.02 13.81 21,911,070 +1.35(+10.82%)
Jan 21, 2008 12.16 13.17 12.14 12.46 0 +0.00(+0.00%)
Jan 18, 2008 12.16 13.17 12.14 12.46 11,635,501 +0.37(+3.09%)
Jan 17, 2008 11.84 12.36 11.68 12.09 9,775,340 +0.21(+1.76%)
Jan 16, 2008 11.92 12.04 11.66 11.88 9,176,931 -0.07(-0.58%)
Jan 15, 2008 12.06 12.44 11.93 11.95 10,351,760 -0.20(-1.62%)
Jan 14, 2008 11.39 12.41 11.39 12.14 9,953,895 +0.94(+8.42%)
Jan 11, 2008 11.93 11.94 11.02 11.20 9,766,257 -0.80(-6.69%)
Jan 10, 2008 11.39 12.23 10.98 12.01 12,622,068 +0.79(+7.05%)
Jan 09, 2008 11.39 11.39 10.67 11.21 11,391,835 -0.04(-0.34%)
Jan 08, 2008 11.88 11.92 11.23 11.25 7,971,225 -0.63(-5.27%)
Jan 07, 2008 12.02 12.07 11.47 11.88 7,426,771 -0.10(-0.84%)
Jan 04, 2008 12.28 12.28 11.49 11.98 12,296,860 -0.45(-3.62%)
Jan 03, 2008 13.09 13.16 12.29 12.43 9,901,265 -0.61(-4.71%)
Jan 02, 2008 13.16 13.45 12.97 13.04 8,184,107 -0.10(-0.77%)
Jan 01, 2008 13.07 13.28 12.88 13.14 0 +0.00(+0.00%)
Dec 31, 2007 13.07 13.28 12.88 13.14 5,070,812 +0.14(+1.07%)
Dec 28, 2007 12.98 13.11 12.79 13.01 4,284,364 +0.06(+0.44%)
Dec 27, 2007 13.07 13.16 12.91 12.95 2,963,349 -0.23(-1.78%)
Dec 26, 2007 13.27 13.27 12.89 13.18 3,547,994 -0.01(-0.10%)
Dec 24, 2007 13.28 13.52 13.13 13.20 2,646,608 -0.21(-1.56%)
Dec 21, 2007 13.54 13.63 13.32 13.40 5,321,679 +0.02(+0.14%)
Dec 20, 2007 13.50 13.54 13.17 13.38 4,961,105 -0.04(-0.28%)
Dec 19, 2007 13.43 13.61 13.20 13.42 4,240,214 -0.05(-0.38%)
Dec 18, 2007 13.54 13.69 13.02 13.47 7,575,788 +0.09(+0.71%)
Dec 17, 2007 13.16 13.61 13.03 13.38 8,452,849 +0.55(+4.29%)
Dec 14, 2007 13.16 13.25 12.76 12.83 8,134,131 -0.50(-3.75%)
Dec 13, 2007 13.67 13.68 13.21 13.33 5,930,228 -0.38(-2.77%)
Dec 12, 2007 14.26 14.46 13.49 13.71 5,320,427 -0.26(-1.86%)
Dec 11, 2007 14.47 14.56 13.91 13.97 5,484,723 -0.50(-3.46%)
Dec 10, 2007 14.13 14.47 13.96 14.47 3,687,731 +0.41(+2.93%)
Dec 07, 2007 14.19 14.26 13.94 14.06 3,297,788 -0.08(-0.54%)
Dec 06, 2007 13.95 14.16 13.65 14.13 5,267,316 +0.14(+0.99%)
Dec 05, 2007 14.46 14.61 13.92 13.99 7,433,898 -0.32(-2.21%)
Dec 04, 2007 14.42 14.47 14.04 14.31 3,888,657 -0.21(-1.44%)
Dec 03, 2007 14.49 14.79 14.42 14.52 4,070,977 +0.03(+0.22%)
Nov 30, 2007 14.19 14.68 14.08 14.49 6,627,687 +0.64(+4.62%)
Nov 29, 2007 13.88 13.94 13.63 13.85 5,754,110 -0.11(-0.82%)
Nov 28, 2007 13.11 14.14 13.11 13.96 6,569,087 +0.53(+3.96%)
Nov 27, 2007 13.61 13.73 12.78 13.43 14,485,570 -0.09(-0.70%)
Nov 26, 2007 14.18 14.19 13.36 13.52 6,653,213 -0.43(-3.08%)
Nov 23, 2007 13.52 13.95 13.49 13.95 2,178,673 +0.50(+3.72%)
Nov 21, 2007 13.50 13.69 13.02 13.45 5,589,928 -0.16(-1.21%)
Nov 20, 2007 13.64 14.04 13.34 13.62 8,389,544 +0.01(+0.05%)
Nov 19, 2007 13.89 14.01 13.55 13.61 5,242,624 -0.40(-2.89%)
Nov 16, 2007 14.29 14.30 13.71 14.02 5,001,515 -0.20(-1.38%)
Nov 15, 2007 14.46 14.71 14.02 14.21 6,581,038 -0.21(-1.45%)
Nov 14, 2007 14.89 15.15 14.38 14.42 7,971,174 -0.25(-1.68%)
Nov 13, 2007 14.11 14.71 14.09 14.67 6,998,854 +0.75(+5.36%)
Nov 12, 2007 13.63 14.26 13.63 13.92 6,626,976 +0.25(+1.85%)
Nov 09, 2007 13.88 13.88 13.46 13.67 8,850,873 -0.43(-3.05%)
Nov 08, 2007 14.24 14.24 13.33 14.10 10,277,245 +0.26(+1.87%)
Nov 07, 2007 14.26 14.26 13.67 13.84 8,710,277 -0.44(-3.10%)
Nov 06, 2007 14.60 14.60 13.72 14.28 7,322,798 +0.40(+2.92%)
Nov 05, 2007 14.14 14.29 13.74 13.88 5,566,947 -0.39(-2.75%)
Nov 02, 2007 14.42 14.54 13.87 14.27 7,937,370 -0.03(-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.
TOP
Email a Story