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
)
11.49
-1.14 (-9.03%)
Official Closing Price
Updated: 4:00 PM EDT, Aug 9, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
29,581,656
-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%)
Apr 01, 2008
17.53
18.47
17.53
18.42
2,798,275
+0.91(+5.20%)
Mar 31, 2008
17.15
17.65
17.00
17.51
2,847,086
+0.42(+2.46%)
Mar 28, 2008
17.73
17.73
17.01
17.09
2,938,390
-0.85(-4.74%)
Mar 27, 2008
18.26
18.67
17.85
17.94
3,225,814
-0.27(-1.48%)
Mar 26, 2008
18.67
18.67
18.01
18.21
2,389,288
-0.46(-2.46%)
Mar 25, 2008
18.64
18.82
18.20
18.67
3,695,048
+0.19(+1.03%)
Mar 24, 2008
18.34
19.15
18.08
18.48
4,148,739
+0.45(+2.50%)
Mar 21, 2008
16.92
18.12
16.84
18.03
4,559,039
+0.00(+0.00%)
Mar 20, 2008
16.92
18.12
16.84
18.03
4,559,039
+1.16(+6.88%)
Mar 19, 2008
17.46
17.73
16.85
16.87
2,768,429
-0.47(-2.71%)
Mar 18, 2008
17.25
17.50
16.83
17.34
3,344,302
+0.34(+2.00%)
Mar 17, 2008
16.89
17.32
16.55
17.00
5,000,935
-0.22(-1.28%)
Mar 14, 2008
17.41
17.59
16.92
17.22
4,583,208
-0.07(-0.40%)
Mar 13, 2008
17.56
17.56
16.91
17.29
7,235,064
-0.65(-3.62%)
Mar 12, 2008
18.18
18.79
17.80
17.94
7,751,642
+0.69(+4.00%)
Mar 11, 2008
16.82
17.39
16.65
17.25
7,050,465
+0.78(+4.74%)
Mar 10, 2008
17.09
17.25
16.47
16.47
6,895,904
-0.47(-2.77%)
Mar 07, 2008
17.17
17.90
16.69
16.94
9,098,003
-0.62(-3.53%)
Mar 06, 2008
19.23
19.59
17.51
17.56
20,522,348
-3.72(-17.48%)
Mar 05, 2008
21.50
21.95
21.00
21.28
3,221,122
-0.17(-0.79%)
Mar 04, 2008
20.80
21.55
20.40
21.45
4,431,656
+0.40(+1.90%)
Mar 03, 2008
21.40
21.50
20.65
21.05
4,192,517
-0.32(-1.50%)
Feb 29, 2008
22.37
22.38
21.25
21.37
3,741,844
-1.18(-5.23%)
Feb 28, 2008
23.29
23.32
22.45
22.55
3,300,051
-0.90(-3.84%)
Feb 27, 2008
23.12
23.73
22.91
23.45
4,365,686
+0.18(+0.77%)
Feb 26, 2008
22.72
23.62
22.49
23.27
3,095,460
+0.51(+2.24%)
Feb 25, 2008
22.25
22.81
22.04
22.76
3,493,376
+0.64(+2.89%)
Feb 22, 2008
21.40
22.19
21.16
22.12
2,423,845
+0.74(+3.46%)
Feb 21, 2008
21.86
22.29
21.28
21.38
2,695,437
-0.40(-1.84%)
Feb 20, 2008
20.84
21.88
20.78
21.78
3,853,300
+0.81(+3.86%)
Feb 19, 2008
21.52
21.64
20.84
20.97
2,078,529
-0.31(-1.46%)
Feb 18, 2008
21.08
21.62
20.82
21.28
0
+0.00(+0.00%)
Feb 15, 2008
21.08
21.62
20.82
21.28
2,403,782
+0.07(+0.33%)
Feb 14, 2008
22.28
22.33
21.20
21.21
3,331,087
-1.08(-4.85%)
Feb 13, 2008
22.16
22.37
21.64
22.29
2,239,239
+0.35(+1.60%)
Feb 12, 2008
22.34
22.59
21.64
21.94
2,776,466
-0.26(-1.17%)
Feb 11, 2008
21.89
22.46
21.31
22.20
2,916,905
+0.55(+2.54%)
Feb 08, 2008
21.51
22.25
21.11
21.65
3,711,584
+0.06(+0.28%)
Feb 07, 2008
20.54
21.80
20.20
21.59
4,858,004
+0.97(+4.70%)
Feb 06, 2008
21.58
21.84
20.30
20.62
6,969,611
-0.76(-3.55%)
Feb 05, 2008
21.52
22.33
21.10
21.38
5,442,274
-0.50(-2.29%)
Feb 04, 2008
23.69
23.84
21.64
21.88
5,451,962
-1.64(-6.97%)
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