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
)
16.01
-0.49 (-2.97%)
Official Closing Price
Updated: 4:10 PM EST, Feb 6, 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 (%)
Dec 31, 2012
14.94
15.52
14.93
15.48
3,125,331
+0.49(+3.27%)
Dec 28, 2012
14.77
15.12
14.69
14.99
4,144,102
+0.11(+0.76%)
Dec 27, 2012
14.88
14.98
14.56
14.87
4,365,180
+0.04(+0.25%)
Dec 26, 2012
15.48
15.49
14.79
14.84
4,058,492
-0.63(-4.10%)
Dec 24, 2012
15.60
15.65
15.43
15.47
920,690
-0.14(-0.92%)
Dec 21, 2012
15.55
15.80
15.42
15.61
5,683,340
-0.12(-0.77%)
Dec 20, 2012
15.83
15.87
15.53
15.74
3,244,747
-0.08(-0.52%)
Dec 19, 2012
15.90
16.13
15.76
15.82
5,397,643
-0.08(-0.48%)
Dec 18, 2012
15.66
15.93
15.58
15.89
4,984,270
+0.23(+1.49%)
Dec 17, 2012
15.52
15.69
15.33
15.66
4,710,837
+0.29(+1.92%)
Dec 14, 2012
15.43
15.54
15.21
15.37
4,521,649
-0.10(-0.68%)
Dec 13, 2012
15.59
15.67
15.37
15.47
3,522,131
-0.12(-0.77%)
Dec 12, 2012
15.78
15.85
15.45
15.59
6,823,802
-0.10(-0.67%)
Dec 11, 2012
15.75
15.90
15.59
15.69
7,454,075
-0.01(-0.05%)
Dec 10, 2012
15.98
15.98
15.69
15.70
6,206,226
-0.28(-1.78%)
Dec 07, 2012
15.99
16.00
15.84
15.99
2,804,992
+0.01(+0.09%)
Dec 06, 2012
15.80
16.16
15.74
15.97
3,855,780
+0.09(+0.56%)
Dec 05, 2012
16.02
16.05
15.77
15.88
5,406,452
-0.14(-0.89%)
Dec 04, 2012
15.86
16.09
15.82
16.02
7,172,637
+0.19(+1.18%)
Nov 30, 2012
15.75
15.84
15.61
15.84
5,372,996
+0.08(+0.52%)
Nov 29, 2012
15.56
15.81
15.52
15.75
7,692,528
+0.24(+1.54%)
Nov 28, 2012
15.37
15.76
15.36
15.51
18,491,936
+1.03(+7.12%)
Nov 27, 2012
14.61
14.76
14.42
14.48
6,283,219
-0.07(-0.46%)
Nov 26, 2012
14.70
14.73
14.33
14.55
6,989,628
-0.15(-1.02%)
Nov 23, 2012
14.53
14.73
14.52
14.70
2,809,920
+0.27(+1.86%)
Nov 21, 2012
14.31
14.54
14.21
14.43
2,856,953
+0.12(+0.83%)
Nov 20, 2012
14.08
14.39
14.07
14.31
5,535,054
+0.24(+1.70%)
Nov 19, 2012
13.97
14.14
13.87
14.07
6,454,354
+0.26(+1.89%)
Nov 16, 2012
13.80
13.95
13.68
13.81
10,269,708
-0.28(-2.01%)
Nov 15, 2012
14.38
14.38
13.87
14.10
6,316,808
-0.35(-2.43%)
Nov 14, 2012
15.11
15.28
14.40
14.45
6,458,104
-0.22(-1.53%)
Nov 13, 2012
14.43
14.93
14.39
14.67
5,018,523
+0.07(+0.51%)
Nov 12, 2012
14.89
14.90
14.57
14.60
3,626,525
-0.26(-1.76%)
Nov 09, 2012
14.70
15.10
14.57
14.86
4,314,918
+0.15(+1.02%)
Nov 08, 2012
15.35
15.36
14.69
14.71
6,711,390
-0.67(-4.37%)
Nov 07, 2012
15.42
15.48
15.12
15.38
4,362,470
-0.19(-1.20%)
Nov 06, 2012
15.60
15.66
15.42
15.57
3,924,674
+0.01(+0.05%)
Nov 05, 2012
15.75
15.80
15.42
15.56
4,333,785
-0.16(-1.04%)
Nov 02, 2012
15.99
16.10
15.69
15.72
6,091,848
-0.18(-1.13%)
Nov 01, 2012
15.63
16.08
15.42
15.90
7,035,671
+0.31(+2.01%)
Oct 31, 2012
15.63
15.66
15.39
15.59
6,358,572
-0.05(-0.33%)
Oct 26, 2012
15.60
15.64
15.64
15.64
2,934,805
+0.06(+0.38%)
Oct 25, 2012
15.90
15.94
15.44
15.58
3,162,308
-0.16(-1.00%)
Oct 24, 2012
15.94
16.12
15.67
15.74
4,837,021
-0.11(-0.71%)
Oct 23, 2012
15.68
15.93
15.14
15.85
13,863,949
-0.99(-5.86%)
Oct 19, 2012
17.02
17.08
16.72
16.84
3,197,986
-0.26(-1.53%)
Oct 18, 2012
16.96
17.16
16.86
17.10
4,965,799
+0.33(+1.96%)
Oct 17, 2012
16.64
16.99
16.52
16.77
3,924,258
+0.13(+0.76%)
Oct 16, 2012
16.43
16.71
16.40
16.64
2,907,602
+0.29(+1.78%)
Oct 15, 2012
16.24
16.39
16.19
16.35
2,427,342
+0.26(+1.63%)
Oct 12, 2012
16.30
16.41
16.03
16.09
3,653,680
-0.19(-1.15%)
Oct 11, 2012
16.50
16.69
16.26
16.28
4,228,843
-0.08(-0.50%)
Oct 10, 2012
16.16
16.58
16.13
16.36
4,334,355
-0.12(-0.73%)
Oct 09, 2012
16.53
16.72
16.35
16.48
3,809,321
-0.09(-0.54%)
Oct 08, 2012
16.41
16.82
16.40
16.57
3,056,151
+0.10(+0.64%)
Oct 05, 2012
16.46
16.85
16.43
16.46
6,073,289
+0.03(+0.18%)
Oct 04, 2012
16.34
16.53
16.23
16.43
4,378,948
+0.11(+0.69%)
Oct 03, 2012
15.72
16.52
15.72
16.32
7,535,326
+0.63(+4.00%)
Oct 02, 2012
15.95
16.04
15.61
15.69
4,812,441
-0.20(-1.27%)
Oct 01, 2012
15.81
15.95
15.75
15.90
4,028,156
+0.15(+0.95%)
Sep 28, 2012
15.67
15.81
15.49
15.75
4,582,371
-0.01(-0.05%)
Sep 27, 2012
15.60
15.92
15.48
15.75
3,113,767
+0.22(+1.44%)
Sep 26, 2012
15.88
16.00
15.50
15.53
4,683,351
-0.34(-2.16%)
Sep 25, 2012
16.07
16.21
15.85
15.87
4,245,464
-0.13(-0.84%)
Sep 24, 2012
16.02
16.13
15.75
16.01
5,100,667
-0.19(-1.15%)
Sep 21, 2012
16.63
16.66
16.15
16.19
10,566,770
-0.30(-1.82%)
Sep 20, 2012
16.52
16.56
15.84
16.49
6,737,391
-0.13(-0.80%)
Sep 19, 2012
16.30
16.73
16.26
16.63
8,034,471
+0.34(+2.06%)
Sep 18, 2012
16.38
16.39
15.99
16.29
9,349,397
-0.13(-0.77%)
Sep 17, 2012
16.43
16.45
16.29
16.42
8,576,238
-0.08(-0.47%)
Sep 14, 2012
16.57
16.63
16.44
16.49
5,791,387
-0.03(-0.17%)
Sep 13, 2012
16.52
16.68
16.31
16.52
13,752,979
+0.13(+0.81%)
Sep 12, 2012
16.35
16.56
16.14
16.39
8,038,257
+0.52(+3.30%)
Sep 11, 2012
16.01
16.10
15.83
15.87
2,968,630
-0.15(-0.92%)
Sep 10, 2012
16.14
16.19
15.99
16.01
3,425,605
-0.02(-0.13%)
Sep 07, 2012
15.99
16.12
15.95
16.03
3,645,303
+0.01(+0.04%)
Sep 06, 2012
15.63
16.08
15.61
16.03
5,025,133
+0.45(+2.92%)
Sep 05, 2012
15.82
15.82
15.48
15.57
3,257,658
-0.16(-1.02%)
Sep 04, 2012
15.54
15.78
15.38
15.73
4,202,519
+0.20(+1.26%)
Aug 31, 2012
15.65
15.72
15.44
15.54
2,830,717
-0.04(-0.27%)
Aug 30, 2012
15.47
15.65
15.40
15.58
4,749,175
-0.05(-0.31%)
Aug 29, 2012
15.45
15.68
15.43
15.63
3,733,384
+0.28(+1.82%)
Aug 27, 2012
15.42
15.43
15.18
15.35
3,439,361
+0.01(+0.05%)
Aug 24, 2012
15.33
15.46
15.18
15.34
4,288,296
+0.06(+0.37%)
Aug 23, 2012
15.47
15.57
15.18
15.29
6,694,367
-0.17(-1.13%)
Aug 22, 2012
14.97
15.71
14.81
15.46
18,117,124
+0.91(+6.24%)
Aug 21, 2012
14.47
14.60
14.22
14.55
8,504,199
+0.27(+1.86%)
Aug 20, 2012
14.69
14.69
14.21
14.29
6,659,757
-0.41(-2.80%)
Aug 17, 2012
14.72
14.79
14.62
14.70
4,817,980
-0.10(-0.71%)
Aug 16, 2012
14.80
14.82
14.62
14.80
4,294,521
+0.04(+0.28%)
Aug 15, 2012
14.53
14.79
14.52
14.76
4,213,718
+0.20(+1.39%)
Aug 14, 2012
14.63
14.67
14.48
14.56
3,666,107
+0.00(+0.00%)
Aug 13, 2012
14.62
14.73
14.38
14.56
3,766,071
-0.06(-0.43%)
Aug 10, 2012
14.99
15.01
13.93
14.62
13,608,123
-0.38(-2.52%)
Aug 09, 2012
14.88
15.04
14.80
15.00
4,233,172
+0.08(+0.52%)
Aug 08, 2012
14.56
14.95
14.52
14.92
4,297,199
+0.29(+2.01%)
Aug 07, 2012
14.48
14.89
14.48
14.63
6,311,949
+0.25(+1.75%)
Aug 06, 2012
14.34
14.43
14.17
14.38
4,079,670
+0.08(+0.59%)
Aug 03, 2012
14.20
14.36
14.05
14.29
5,548,633
+0.40(+2.87%)
Aug 02, 2012
14.36
14.50
13.70
13.90
15,684,221
-0.31(-2.16%)
Aug 01, 2012
14.61
14.64
14.10
14.20
5,969,739
-0.34(-2.35%)
Jul 31, 2012
14.80
14.83
14.38
14.55
6,276,766
-0.31(-2.12%)
Jul 30, 2012
14.65
14.99
14.63
14.86
4,730,193
+0.24(+1.67%)
Jul 27, 2012
14.33
14.84
14.32
14.62
7,613,749
+0.41(+2.85%)
Jul 26, 2012
14.33
14.39
13.90
14.21
5,136,438
+0.07(+0.49%)
Jul 25, 2012
14.08
14.31
14.03
14.14
3,023,822
+0.04(+0.25%)
Jul 24, 2012
14.18
14.33
13.92
14.11
5,102,480
-0.09(-0.64%)
Jul 23, 2012
14.04
14.26
13.83
14.20
3,552,367
-0.13(-0.93%)
Jul 20, 2012
14.35
14.38
14.15
14.33
3,713,304
-0.18(-1.25%)
Jul 19, 2012
14.43
14.57
14.23
14.51
4,281,729
+0.13(+0.87%)
Jul 18, 2012
14.22
14.48
14.18
14.38
4,505,159
+0.07(+0.49%)
Jul 17, 2012
14.18
14.40
14.08
14.31
4,836,351
+0.22(+1.54%)
Jul 16, 2012
14.04
14.20
13.92
14.10
3,557,726
+0.00(+0.00%)
Jul 13, 2012
13.91
14.15
13.86
14.10
2,418,539
+0.19(+1.36%)
Jul 12, 2012
13.80
14.03
13.58
13.91
3,557,134
+0.00(+0.00%)
Jul 11, 2012
14.19
14.24
13.84
13.91
4,953,868
-0.35(-2.45%)
Jul 10, 2012
14.37
14.45
14.12
14.26
4,525,560
-0.06(-0.39%)
Jul 09, 2012
14.13
14.44
14.11
14.31
4,042,524
+0.06(+0.39%)
Jul 06, 2012
14.21
14.39
14.13
14.26
2,969,224
-0.11(-0.78%)
Jul 05, 2012
14.01
14.39
13.94
14.37
4,192,896
+0.36(+2.59%)
Jul 03, 2012
13.96
14.15
13.82
14.01
2,840,205
+0.08(+0.55%)
Jul 02, 2012
13.78
14.21
13.80
13.93
4,489,431
+0.15(+1.07%)
Jun 29, 2012
13.35
13.79
13.31
13.78
6,394,286
+0.69(+5.28%)
Jun 28, 2012
13.12
13.36
12.79
13.09
7,130,087
-0.13(-0.95%)
Jun 27, 2012
13.52
13.76
13.15
13.22
7,396,072
-0.37(-2.72%)
Jun 26, 2012
13.41
13.64
13.30
13.59
5,560,583
+0.23(+1.73%)
Jun 25, 2012
13.41
13.55
13.24
13.36
5,271,727
-0.17(-1.29%)
Jun 22, 2012
13.31
13.55
13.31
13.53
6,801,398
+0.23(+1.72%)
Jun 21, 2012
13.43
13.46
13.19
13.30
4,984,703
-0.14(-1.03%)
Jun 20, 2012
13.43
13.51
13.25
13.44
2,910,796
+0.03(+0.26%)
Jun 19, 2012
13.49
13.68
13.39
13.41
4,514,566
-0.08(-0.62%)
Jun 18, 2012
13.26
13.50
13.09
13.49
4,053,081
+0.15(+1.09%)
Jun 15, 2012
13.22
13.36
13.18
13.34
5,128,042
+0.17(+1.26%)
Jun 14, 2012
12.94
13.24
12.90
13.18
6,364,793
+0.28(+2.15%)
Jun 13, 2012
13.18
13.19
12.82
12.90
5,568,914
-0.29(-2.21%)
Jun 12, 2012
13.19
13.36
12.91
13.19
5,234,015
+0.06(+0.48%)
Jun 11, 2012
13.67
13.71
13.07
13.13
5,819,995
-0.42(-3.13%)
Jun 08, 2012
13.00
13.58
12.99
13.55
7,560,179
+0.56(+4.33%)
Jun 07, 2012
13.49
13.58
12.98
12.99
5,546,272
-0.40(-2.96%)
Jun 06, 2012
13.28
13.39
13.09
13.39
4,908,575
+0.22(+1.64%)
Jun 05, 2012
12.94
13.21
12.79
13.17
5,784,119
+0.16(+1.23%)
Jun 04, 2012
12.98
13.12
12.83
13.01
6,328,247
+0.12(+0.92%)
Jun 01, 2012
13.18
13.37
12.78
12.89
5,821,677
-0.52(-3.88%)
May 31, 2012
13.60
13.62
13.21
13.41
5,621,299
-0.22(-1.58%)
May 30, 2012
13.85
13.90
13.53
13.63
5,369,775
-0.37(-2.63%)
May 29, 2012
13.96
14.05
13.76
14.00
5,512,765
+0.11(+0.80%)
May 25, 2012
13.71
13.99
13.61
13.89
6,466,458
+0.27(+1.99%)
May 24, 2012
14.03
14.05
13.49
13.62
8,323,868
-0.31(-2.20%)
May 23, 2012
13.61
14.16
13.49
13.92
15,609,825
+0.17(+1.26%)
May 22, 2012
13.90
14.05
13.60
13.75
11,354,811
-0.38(-2.66%)
May 21, 2012
13.96
14.21
13.80
14.12
17,953,586
+1.34(+10.49%)
May 18, 2012
12.79
13.03
12.64
12.78
5,583,688
+0.06(+0.44%)
May 17, 2012
13.41
13.41
12.71
12.73
6,754,790
-0.63(-4.73%)
May 16, 2012
13.48
13.62
13.30
13.36
4,426,041
-0.06(-0.47%)
May 15, 2012
13.51
13.72
13.39
13.42
4,351,535
-0.04(-0.31%)
May 14, 2012
13.44
13.70
13.41
13.46
3,856,848
-0.12(-0.87%)
May 11, 2012
13.66
13.78
13.53
13.58
6,417,185
-0.15(-1.11%)
May 10, 2012
13.94
14.07
13.67
13.73
6,810,433
-0.09(-0.65%)
May 09, 2012
13.59
13.89
13.49
13.82
6,654,166
+0.06(+0.45%)
May 08, 2012
13.80
13.87
13.34
13.76
7,769,965
-0.10(-0.70%)
May 07, 2012
13.85
14.08
13.75
13.86
6,741,535
-0.05(-0.35%)
May 04, 2012
13.96
14.21
13.79
13.91
7,939,278
-0.09(-0.65%)
May 03, 2012
14.47
14.57
13.71
14.00
16,257,047
-0.52(-3.59%)
May 02, 2012
13.48
14.68
13.37
14.52
36,010,076
+2.09(+16.83%)
May 01, 2012
12.85
12.87
12.42
12.43
8,672,402
-0.08(-0.67%)
Apr 30, 2012
12.68
12.68
12.36
12.51
5,749,094
-0.29(-2.28%)
Apr 27, 2012
12.73
12.93
12.64
12.80
5,632,609
+0.13(+1.04%)
Apr 26, 2012
12.32
12.71
12.23
12.67
9,754,962
+0.31(+2.53%)
Apr 25, 2012
12.24
12.44
12.23
12.36
5,898,068
+0.22(+1.83%)
Apr 24, 2012
12.39
12.55
12.00
12.14
7,054,928
-0.28(-2.24%)
Apr 23, 2012
12.13
12.44
12.03
12.41
10,052,137
+0.22(+1.82%)
Apr 20, 2012
12.21
12.35
12.16
12.19
9,070,802
+0.03(+0.29%)
Apr 19, 2012
12.29
12.36
11.99
12.16
8,344,748
-0.15(-1.19%)
Apr 18, 2012
12.03
12.33
11.92
12.30
9,667,019
+0.24(+1.96%)
Apr 17, 2012
11.99
12.16
11.98
12.07
9,028,924
+0.10(+0.87%)
Apr 16, 2012
11.80
12.01
11.67
11.96
9,181,846
+0.26(+2.20%)
Apr 13, 2012
11.60
11.83
11.56
11.71
7,245,826
+0.10(+0.90%)
Apr 12, 2012
11.43
11.64
11.36
11.60
5,040,951
+0.17(+1.52%)
Apr 11, 2012
11.43
11.58
11.35
11.43
6,426,290
+0.13(+1.11%)
Apr 10, 2012
11.69
11.71
11.25
11.30
7,306,373
-0.40(-3.39%)
Apr 09, 2012
11.84
11.84
11.68
11.70
6,397,861
-0.24(-2.04%)
Apr 05, 2012
11.94
12.07
11.84
11.94
3,934,691
-0.06(-0.46%)
Apr 04, 2012
12.14
12.22
11.94
12.00
7,443,783
-0.25(-2.04%)
Apr 03, 2012
12.04
12.34
11.99
12.25
7,819,096
+0.22(+1.85%)
Apr 02, 2012
11.87
12.14
11.77
12.03
8,086,269
+0.08(+0.70%)
Mar 30, 2012
12.16
12.23
11.83
11.94
5,581,021
-0.18(-1.49%)
Mar 29, 2012
11.89
12.15
11.76
12.12
7,774,867
+0.18(+1.51%)
Mar 28, 2012
12.20
12.20
11.88
11.94
12,198,077
-0.22(-1.83%)
Mar 27, 2012
12.41
12.45
12.13
12.16
10,141,258
-0.10(-0.85%)
Mar 26, 2012
11.98
12.34
11.95
12.27
9,035,925
+0.37(+3.09%)
Mar 23, 2012
11.89
11.93
11.68
11.90
5,619,779
-0.02(-0.18%)
Mar 22, 2012
11.54
11.95
11.47
11.92
9,317,442
+0.31(+2.63%)
Mar 21, 2012
11.58
11.68
11.54
11.62
5,858,955
+0.03(+0.24%)
Mar 20, 2012
11.38
11.68
11.30
11.59
7,805,995
+0.18(+1.57%)
Mar 19, 2012
11.32
11.44
11.13
11.41
6,857,452
+0.07(+0.61%)
Mar 16, 2012
11.51
11.54
11.30
11.34
5,498,115
-0.18(-1.56%)
Mar 15, 2012
11.55
11.59
11.33
11.52
5,757,267
+0.01(+0.06%)
Mar 14, 2012
11.56
11.60
11.36
11.51
8,689,425
+0.09(+0.79%)
Mar 13, 2012
11.35
11.54
11.30
11.42
8,411,018
+0.16(+1.41%)
Mar 12, 2012
11.08
11.30
10.91
11.26
5,956,054
+0.15(+1.37%)
Mar 09, 2012
10.89
11.19
10.88
11.11
8,008,520
+0.24(+2.22%)
Mar 08, 2012
11.13
11.34
10.79
10.87
21,123,472
+0.14(+1.35%)
Mar 07, 2012
10.71
10.90
10.49
10.72
19,030,068
+0.63(+6.26%)
Mar 06, 2012
10.06
10.12
9.966
10.09
5,280,468
-0.04(-0.44%)
Mar 05, 2012
10.13
10.21
10.00
10.14
4,100,716
+0.00(+0.00%)
Mar 02, 2012
10.18
10.28
10.05
10.14
2,732,325
-0.03(-0.34%)
Mar 01, 2012
10.06
10.35
10.06
10.17
4,714,697
+0.14(+1.38%)
Feb 29, 2012
10.10
10.24
9.973
10.03
5,750,238
-0.08(-0.75%)
Feb 28, 2012
9.876
10.15
9.841
10.11
4,720,260
+0.28(+2.81%)
Feb 27, 2012
9.703
9.917
9.690
9.835
3,804,672
+0.06(+0.64%)
Feb 24, 2012
9.786
9.862
9.690
9.772
3,333,078
-0.06(-0.56%)
Feb 23, 2012
9.759
9.910
9.676
9.828
2,565,097
+0.05(+0.49%)
Feb 22, 2012
9.841
9.855
9.641
9.779
3,468,906
-0.05(-0.49%)
Feb 21, 2012
10.01
10.06
9.766
9.828
4,160,750
-0.14(-1.39%)
Feb 17, 2012
9.917
10.06
9.869
9.966
3,469,361
+0.08(+0.84%)
Feb 16, 2012
9.828
9.938
9.755
9.883
4,116,139
+0.09(+0.92%)
Feb 15, 2012
9.455
10.06
9.455
9.793
10,592,323
+0.42(+4.49%)
Feb 14, 2012
9.393
9.476
9.269
9.372
5,483,749
-0.03(-0.37%)
Feb 13, 2012
9.572
9.593
9.338
9.407
4,419,573
-0.10(-1.02%)
Feb 10, 2012
9.414
9.572
9.372
9.503
4,382,801
+0.06(+0.58%)
Feb 09, 2012
9.469
9.527
9.331
9.448
7,910,606
+0.03(+0.37%)
Feb 08, 2012
9.579
9.703
9.331
9.414
7,585,983
-0.17(-1.73%)
Feb 07, 2012
9.572
9.696
9.427
9.579
6,254,419
+0.03(+0.36%)
Feb 06, 2012
9.669
9.669
9.434
9.545
6,259,867
-0.14(-1.43%)
Feb 03, 2012
9.862
9.931
9.669
9.683
5,198,427
-0.05(-0.50%)
Feb 02, 2012
9.904
9.904
9.621
9.731
9,196,875
-0.15(-1.54%)
Feb 01, 2012
9.786
10.06
9.738
9.883
8,622,283
+0.16(+1.63%)
Jan 31, 2012
9.772
9.883
9.534
9.724
10,566,206
+0.04(+0.43%)
Jan 30, 2012
9.600
9.724
9.489
9.683
4,969,395
+0.03(+0.29%)
Jan 27, 2012
9.607
9.676
9.524
9.655
3,169,883
+0.00(+0.00%)
Jan 26, 2012
9.683
9.779
9.531
9.655
5,208,489
-0.03(-0.36%)
Jan 25, 2012
9.579
9.766
9.469
9.690
5,294,994
+0.11(+1.15%)
Jan 24, 2012
9.476
9.627
9.476
9.579
4,347,207
+0.07(+0.73%)
Jan 23, 2012
9.531
9.641
9.455
9.510
4,121,219
-0.02(-0.22%)
Jan 20, 2012
9.386
9.821
9.386
9.531
8,512,197
+0.10(+1.02%)
Jan 19, 2012
9.165
9.524
9.096
9.434
6,789,149
+0.27(+2.94%)
Jan 18, 2012
8.965
9.220
8.903
9.165
6,081,909
+0.20(+2.23%)
Jan 17, 2012
9.034
9.110
8.882
8.965
6,367,393
+0.01(+0.15%)
Jan 13, 2012
9.006
9.027
8.882
8.951
5,853,187
-0.07(-0.77%)
Jan 12, 2012
8.999
9.079
8.875
9.020
5,049,207
-0.01(-0.08%)
Jan 11, 2012
9.034
9.110
8.972
9.027
6,306,887
+0.01(+0.08%)
Jan 10, 2012
9.193
9.193
8.896
9.020
13,855,694
-0.10(-1.06%)
Jan 09, 2012
9.331
9.331
9.013
9.117
6,796,708
-0.13(-1.42%)
Jan 06, 2012
9.379
9.434
9.220
9.248
6,155,069
-0.08(-0.89%)
Jan 05, 2012
8.668
9.489
8.627
9.331
28,803,944
-1.13(-10.82%)
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