MENU

American Eagle Outfitters (NY: AEO )

11.43 +0.25 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.07 35.42 34.39 34.57 3,241,200 -0.78(-2.21%)
Apr 29, 2021 36.07 36.07 34.97 35.35 3,425,967 -0.22(-0.62%)
Apr 28, 2021 35.98 36.31 35.53 35.57 2,485,785 -0.66(-1.82%)
Apr 27, 2021 35.67 36.90 35.67 36.23 4,879,196 +0.70(+1.97%)
Apr 26, 2021 37.87 38.28 35.26 35.53 8,814,101 -2.34(-6.18%)
Apr 23, 2021 36.81 38.28 36.56 37.87 3,664,500 +1.06(+2.88%)
Apr 22, 2021 36.60 37.31 36.16 36.81 6,373,459 +0.51(+1.40%)
Apr 21, 2021 34.93 36.45 34.44 36.30 3,599,906 +1.49(+4.28%)
Apr 20, 2021 35.02 35.24 34.18 34.81 5,534,771 -0.35(-1.00%)
Apr 19, 2021 34.35 35.77 33.88 35.16 4,952,901 +0.68(+1.97%)
Apr 16, 2021 34.60 34.84 34.05 34.48 4,486,300 +0.15(+0.44%)
Apr 15, 2021 34.18 34.77 33.66 34.33 9,872,344 +1.35(+4.09%)
Apr 14, 2021 32.50 33.33 32.47 32.98 2,523,928 +0.44(+1.35%)
Apr 13, 2021 33.29 33.29 31.94 32.54 2,936,687 -0.64(-1.93%)
Apr 12, 2021 32.44 33.28 32.31 33.18 3,279,515 +0.60(+1.84%)
Apr 09, 2021 31.85 32.62 31.65 32.58 3,129,400 +1.09(+3.46%)
Apr 08, 2021 31.02 31.63 30.38 31.49 2,174,336 +0.36(+1.16%)
Apr 07, 2021 30.40 31.54 30.40 31.13 3,678,103 +0.98(+3.25%)
Apr 06, 2021 29.74 31.00 29.74 30.15 4,576,163 +0.26(+0.87%)
Apr 05, 2021 29.47 29.91 28.85 29.89 2,557,826 +0.82(+2.82%)
Apr 01, 2021 29.42 29.69 28.72 29.07 4,049,300 -0.17(-0.58%)
Mar 31, 2021 29.11 29.70 28.83 29.24 3,498,373 +0.08(+0.27%)
Mar 30, 2021 27.90 29.31 27.80 29.16 2,945,896 +1.45(+5.23%)
Mar 29, 2021 29.10 29.25 27.66 27.71 3,400,059 -1.48(-5.07%)
Mar 26, 2021 28.73 29.24 28.20 29.19 4,203,300 +1.06(+3.77%)
Mar 25, 2021 26.23 28.40 25.90 28.13 4,550,563 +1.51(+5.67%)
Mar 24, 2021 27.43 28.00 26.62 26.62 3,294,282 -0.50(-1.84%)
Mar 23, 2021 28.46 28.66 26.80 27.12 5,218,332 -1.69(-5.87%)
Mar 22, 2021 29.99 30.01 28.26 28.81 4,596,015 -0.92(-3.09%)
Mar 19, 2021 29.85 30.19 29.35 29.73 4,551,100 -0.01(-0.03%)
Mar 18, 2021 30.52 30.99 29.63 29.74 2,928,159 -0.62(-2.04%)
Mar 17, 2021 30.00 30.45 29.60 30.36 2,064,772 +0.03(+0.10%)
Mar 16, 2021 30.33 30.57 29.92 30.33 2,441,723 -0.29(-0.95%)
Mar 15, 2021 29.73 30.64 29.55 30.62 4,694,494 +0.81(+2.72%)
Mar 12, 2021 29.75 29.96 29.37 29.81 3,610,100 +0.40(+1.36%)
Mar 11, 2021 29.79 30.00 28.91 29.41 3,679,920 -0.52(-1.74%)
Mar 10, 2021 28.80 30.51 28.50 29.93 4,496,817 +1.01(+3.49%)
Mar 09, 2021 29.48 30.67 28.75 28.92 5,197,093 -0.65(-2.20%)
Mar 08, 2021 29.00 30.01 28.22 29.57 7,796,276 +1.03(+3.61%)
Mar 05, 2021 27.72 28.85 27.70 28.54 7,328,400 +0.85(+3.07%)
Mar 04, 2021 28.00 28.98 25.64 27.69 11,534,040 +2.26(+8.89%)
Mar 03, 2021 25.49 26.06 24.89 25.43 5,478,329 +0.32(+1.27%)
Mar 02, 2021 26.24 26.42 25.06 25.11 5,938,649 -1.09(-4.16%)
Mar 01, 2021 26.34 26.94 26.15 26.20 3,984,786 +0.50(+1.95%)
Feb 26, 2021 25.89 26.30 25.34 25.70 3,493,500 -0.10(-0.39%)
Feb 25, 2021 26.85 27.10 25.75 25.80 3,234,727 -0.91(-3.41%)
Feb 24, 2021 26.00 26.83 25.93 26.71 3,702,670 +1.15(+4.50%)
Feb 23, 2021 24.87 25.58 24.07 25.56 3,063,693 +0.33(+1.31%)
Feb 22, 2021 25.17 25.82 24.92 25.23 3,313,913 +0.27(+1.08%)
Feb 19, 2021 24.62 25.12 24.62 24.96 3,159,200 +0.37(+1.50%)
Feb 18, 2021 24.87 24.87 24.17 24.59 1,978,445 -0.38(-1.52%)
Feb 17, 2021 24.99 25.18 24.51 24.97 2,041,134 -0.33(-1.30%)
Feb 16, 2021 25.31 25.60 24.71 25.30 2,647,953 +0.68(+2.76%)
Feb 12, 2021 24.75 24.84 24.36 24.62 2,186,300 -0.25(-1.01%)
Feb 11, 2021 24.85 25.61 24.79 24.87 3,945,470 +0.05(+0.20%)
Feb 10, 2021 24.99 25.15 24.14 24.82 3,467,603 +0.01(+0.04%)
Feb 09, 2021 25.05 25.25 24.69 24.81 3,377,010 -0.35(-1.39%)
Feb 08, 2021 25.38 25.75 24.92 25.16 3,374,121 -0.13(-0.51%)
Feb 05, 2021 25.05 25.36 24.88 25.29 3,250,900 +0.46(+1.85%)
Feb 04, 2021 24.15 25.13 24.00 24.83 5,641,770 +0.91(+3.80%)
Feb 03, 2021 23.34 24.04 23.28 23.92 2,799,997 +0.78(+3.37%)
Feb 02, 2021 22.84 23.49 22.57 23.14 3,341,486 +0.53(+2.34%)
Feb 01, 2021 22.74 22.91 22.20 22.61 5,027,800 -0.08(-0.35%)
Jan 29, 2021 22.92 23.64 22.69 22.69 5,978,900 -0.31(-1.35%)
Jan 28, 2021 22.39 23.66 22.35 23.00 9,488,729 +0.50(+2.22%)
Jan 27, 2021 23.15 23.42 21.92 22.50 16,285,097 -1.25(-5.26%)
Jan 26, 2021 23.99 24.08 23.23 23.75 9,308,930 -0.08(-0.34%)
Jan 25, 2021 25.00 25.46 23.31 23.83 13,137,612 -0.45(-1.85%)
Jan 22, 2021 24.18 24.80 23.50 24.28 12,256,300 +0.35(+1.46%)
Jan 21, 2021 22.75 24.06 22.73 23.93 10,953,482 +1.21(+5.33%)
Jan 20, 2021 22.92 23.32 22.45 22.72 5,601,240 -0.15(-0.66%)
Jan 19, 2021 23.20 23.20 22.33 22.87 4,549,277 +0.08(+0.35%)
Jan 15, 2021 23.08 23.27 22.34 22.79 3,680,100 -0.41(-1.77%)
Jan 14, 2021 23.44 23.68 23.09 23.20 5,670,021 +0.21(+0.91%)
Jan 13, 2021 22.90 23.35 22.82 22.99 3,384,072 -0.32(-1.37%)
Jan 12, 2021 23.06 23.61 22.86 23.31 3,875,364 +0.41(+1.79%)
Jan 11, 2021 21.86 23.08 21.75 22.90 3,233,413 +0.65(+2.92%)
Jan 08, 2021 22.23 23.00 22.03 22.25 3,485,900 +0.07(+0.32%)
Jan 07, 2021 21.84 22.43 21.84 22.18 5,949,864 +0.31(+1.42%)
Jan 06, 2021 20.95 22.02 20.83 21.87 5,740,122 +1.18(+5.70%)
Jan 05, 2021 19.70 20.74 19.70 20.69 4,610,091 +0.82(+4.13%)
Jan 04, 2021 20.30 20.55 19.84 19.87 4,042,426 -0.20(-1.00%)
Dec 31, 2020 20.07 20.07 20.07 2,375,569 -0.04(-0.20%)
Dec 30, 2020 20.45 20.69 20.09 20.11 2,375,569 -0.19(-0.94%)
Dec 29, 2020 20.21 20.40 19.91 20.30 3,664,672 +0.10(+0.50%)
Dec 28, 2020 19.96 20.58 19.75 20.20 5,637,623 +0.37(+1.87%)
Dec 24, 2020 20.19 20.25 19.71 19.83 1,068,300 -0.38(-1.88%)
Dec 23, 2020 19.61 20.34 19.50 20.21 4,466,836 +0.76(+3.91%)
Dec 22, 2020 19.64 19.70 19.24 19.45 6,426,427 +0.06(+0.31%)
Dec 21, 2020 18.59 19.43 18.52 19.39 2,680,772 +0.22(+1.15%)
Dec 18, 2020 19.66 19.66 19.08 19.17 4,410,700 -0.49(-2.49%)
Dec 17, 2020 19.14 19.68 18.97 19.66 2,746,455 +0.61(+3.20%)
Dec 16, 2020 19.40 19.54 18.84 19.05 2,141,176 -0.27(-1.40%)
Dec 15, 2020 19.06 19.43 18.95 19.32 2,662,526 +0.18(+0.94%)
Dec 14, 2020 19.70 19.76 19.07 19.14 3,016,529 -0.37(-1.90%)
Dec 11, 2020 19.74 20.02 19.39 19.51 2,545,500 -0.33(-1.66%)
Dec 10, 2020 19.35 20.03 19.28 19.84 2,429,877 +0.22(+1.12%)
Dec 09, 2020 19.61 19.93 19.34 19.62 4,460,263 +0.11(+0.56%)
Dec 08, 2020 19.38 19.93 19.26 19.51 8,582,693 +0.02(+0.10%)
Dec 07, 2020 19.08 19.58 18.92 19.49 4,084,680 +0.34(+1.78%)
Dec 04, 2020 18.84 19.18 18.41 19.15 3,625,900 +0.26(+1.38%)
Dec 03, 2020 18.44 19.08 18.32 18.89 5,135,297 +0.54(+2.94%)
Dec 02, 2020 17.64 18.42 17.56 18.35 4,745,694 +0.45(+2.51%)
Dec 01, 2020 18.11 18.29 17.54 17.90 7,148,612 -0.09(-0.50%)
Nov 30, 2020 18.35 18.35 17.72 17.99 4,768,559 -0.51(-2.76%)
Nov 27, 2020 18.53 18.74 18.18 18.50 3,169,200 +0.01(+0.05%)
Nov 25, 2020 17.78 18.95 17.52 18.49 11,333,300 +0.70(+3.93%)
Nov 24, 2020 18.80 18.82 17.51 17.79 13,288,820 -0.39(-2.15%)
Nov 23, 2020 17.35 18.61 17.24 18.18 10,141,728 +1.24(+7.32%)
Nov 20, 2020 17.06 17.30 16.50 16.94 4,863,700 -0.12(-0.70%)
Nov 19, 2020 16.79 17.25 16.71 17.06 7,179,270 +0.29(+1.73%)
Nov 18, 2020 16.70 17.38 16.51 16.77 7,017,411 +0.22(+1.33%)
Nov 17, 2020 15.74 16.70 15.57 16.55 5,173,798 +0.48(+2.99%)
Nov 16, 2020 15.65 16.07 15.13 16.07 5,985,179 +0.96(+6.35%)
Nov 13, 2020 14.95 15.22 14.82 15.11 6,378,300 +0.22(+1.48%)
Nov 12, 2020 15.21 15.40 14.79 14.89 5,399,603 -0.47(-3.06%)
Nov 11, 2020 15.98 15.99 15.21 15.36 4,229,925 -0.54(-3.40%)
Nov 10, 2020 16.15 16.64 15.87 15.90 6,128,402 -0.37(-2.27%)
Nov 09, 2020 15.57 16.69 15.43 16.27 8,443,943 +1.75(+12.05%)
Nov 06, 2020 14.73 14.87 14.46 14.52 2,230,800 -0.15(-1.02%)
Nov 05, 2020 14.28 14.89 14.28 14.67 4,516,816 +0.45(+3.16%)
Nov 04, 2020 14.70 14.85 14.13 14.22 4,309,683 -0.64(-4.31%)
Nov 03, 2020 14.66 14.96 14.45 14.86 5,424,864 +0.44(+3.05%)
Nov 02, 2020 13.83 14.46 13.66 14.42 4,363,480 +0.71(+5.18%)
Oct 30, 2020 13.69 13.78 13.36 13.71 5,763,700 -0.01(-0.07%)
Oct 29, 2020 13.58 13.87 13.43 13.72 4,479,661 +0.11(+0.81%)
Oct 28, 2020 13.52 13.93 13.40 13.61 3,479,613 -0.31(-2.23%)
Oct 27, 2020 14.11 14.20 13.82 13.92 2,883,956 -0.17(-1.21%)
Oct 26, 2020 14.40 14.50 13.79 14.09 4,891,444 -0.59(-4.02%)
Oct 23, 2020 14.62 14.71 14.26 14.68 2,977,100 +0.21(+1.45%)
Oct 22, 2020 13.79 14.61 13.79 14.47 7,585,320 +0.67(+4.86%)
Oct 21, 2020 14.10 14.11 13.58 13.80 11,587,396 -0.26(-1.85%)
Oct 20, 2020 14.39 14.52 14.05 14.06 6,894,586 -0.17(-1.19%)
Oct 19, 2020 15.15 15.27 14.23 14.23 10,270,966 -0.77(-5.13%)
Oct 16, 2020 15.33 15.41 14.93 15.00 3,197,200 -0.37(-2.41%)
Oct 15, 2020 14.81 15.38 14.76 15.37 3,054,832 +0.38(+2.54%)
Oct 14, 2020 15.24 15.32 14.93 14.99 3,124,141 +0.20(+1.35%)
Oct 13, 2020 15.09 15.17 14.66 14.79 4,380,711 -0.22(-1.47%)
Oct 12, 2020 15.36 15.64 14.93 15.01 3,833,670 -0.30(-1.96%)
Oct 09, 2020 15.52 15.70 15.22 15.31 3,137,100 -0.15(-0.97%)
Oct 08, 2020 15.91 16.00 15.34 15.46 3,307,199 -0.30(-1.90%)
Oct 07, 2020 15.48 16.04 15.39 15.76 8,440,087 +0.90(+6.06%)
Oct 06, 2020 15.57 15.68 14.84 14.86 3,695,976 -0.60(-3.88%)
Oct 05, 2020 15.81 16.25 15.26 15.46 5,356,825 +0.08(+0.52%)
Oct 02, 2020 14.70 15.67 14.42 15.38 6,150,600 +0.46(+3.08%)
Oct 01, 2020 14.90 15.22 14.66 14.92 6,929,037 +0.11(+0.74%)
Sep 30, 2020 14.14 14.87 14.13 14.81 10,388,199 +0.82(+5.86%)
Sep 29, 2020 14.82 14.82 13.90 13.99 5,048,017 -0.85(-5.73%)
Sep 28, 2020 14.57 15.02 14.46 14.84 4,839,014 +0.50(+3.49%)
Sep 25, 2020 13.98 14.37 13.87 14.34 3,960,300 +0.30(+2.14%)
Sep 24, 2020 13.96 14.17 13.72 14.04 5,079,369 -0.10(-0.71%)
Sep 23, 2020 14.13 14.53 14.04 14.14 4,920,240 +0.16(+1.14%)
Sep 22, 2020 14.15 14.38 13.95 13.98 5,097,775 -0.16(-1.13%)
Sep 21, 2020 14.21 14.31 13.97 14.14 5,912,599 -0.50(-3.42%)
Sep 18, 2020 15.03 15.25 14.49 14.64 7,223,100 -0.25(-1.68%)
Sep 17, 2020 15.02 15.30 14.68 14.89 9,066,173 -0.50(-3.25%)
Sep 16, 2020 14.69 15.48 14.60 15.39 12,245,235 +0.89(+6.14%)
Sep 15, 2020 14.92 14.96 14.40 14.50 6,419,767 -0.33(-2.23%)
Sep 14, 2020 13.92 14.89 13.90 14.83 8,889,138 +1.04(+7.54%)
Sep 11, 2020 13.44 13.86 13.20 13.79 10,030,000 +0.61(+4.63%)
Sep 10, 2020 13.64 13.98 13.16 13.18 9,677,701 -0.23(-1.72%)
Sep 09, 2020 13.20 13.77 12.93 13.41 16,459,778 +0.21(+1.59%)
Sep 08, 2020 12.82 13.41 12.62 13.20 13,681,730 +0.34(+2.64%)
Sep 04, 2020 12.75 12.92 12.37 12.86 7,027,400 +0.25(+1.98%)
Sep 03, 2020 12.93 13.05 12.50 12.61 7,579,794 -0.40(-3.07%)
Sep 02, 2020 13.00 13.15 12.61 13.01 7,779,213 +0.23(+1.80%)
Sep 01, 2020 12.44 12.78 12.22 12.78 5,173,790 +0.17(+1.35%)
Aug 31, 2020 12.42 12.79 12.27 12.61 8,400,608 +0.27(+2.19%)
Aug 28, 2020 12.25 12.36 11.85 12.34 7,613,500 +0.34(+2.83%)
Aug 27, 2020 11.70 12.25 11.68 12.00 8,207,246 +0.60(+5.26%)
Aug 26, 2020 11.25 11.82 11.25 11.40 4,900,704 +0.35(+3.17%)
Aug 25, 2020 11.23 11.40 10.85 11.05 5,410,565 -0.11(-0.99%)
Aug 24, 2020 10.74 11.23 10.71 11.16 9,172,605 +0.42(+3.91%)
Aug 21, 2020 11.20 11.35 10.73 10.74 6,089,600 -0.46(-4.11%)
Aug 20, 2020 11.29 11.49 11.11 11.20 4,756,777 -0.26(-2.27%)
Aug 19, 2020 11.24 11.51 11.04 11.46 4,342,341 +0.13(+1.15%)
Aug 18, 2020 11.46 11.62 11.15 11.33 9,068,219 -0.63(-5.27%)
Aug 17, 2020 11.74 12.13 11.59 11.96 4,632,752 +0.28(+2.40%)
Aug 14, 2020 11.71 11.98 11.28 11.68 4,633,000 -0.10(-0.85%)
Aug 13, 2020 11.96 12.15 11.76 11.78 7,043,677 -0.43(-3.52%)
Aug 12, 2020 12.50 12.55 11.84 12.21 13,977,873 +0.65(+5.62%)
Aug 11, 2020 11.49 11.91 11.43 11.56 7,612,337 +0.32(+2.85%)
Aug 10, 2020 11.04 11.39 10.89 11.24 7,328,500 +0.35(+3.21%)
Aug 07, 2020 10.55 10.92 10.34 10.89 5,134,800 +0.29(+2.74%)
Aug 06, 2020 10.84 10.90 10.56 10.60 3,574,798 -0.35(-3.20%)
Aug 05, 2020 11.15 11.15 10.66 10.95 6,377,962 +0.02(+0.18%)
Aug 04, 2020 10.21 10.93 10.15 10.93 6,993,120 +0.71(+6.95%)
Aug 03, 2020 10.01 10.42 9.850 10.22 6,114,992 +0.22(+2.20%)
Jul 31, 2020 10.19 10.28 9.970 10.00 3,536,800 -0.21(-2.06%)
Jul 30, 2020 10.80 10.84 10.17 10.21 8,009,923 -0.44(-4.13%)
Jul 29, 2020 9.990 10.84 9.910 10.65 11,129,198 +0.85(+8.67%)
Jul 28, 2020 9.560 9.940 9.520 9.800 5,696,728 +0.22(+2.30%)
Jul 27, 2020 9.620 9.670 9.250 9.580 8,404,687 -0.08(-0.83%)
Jul 24, 2020 10.04 10.15 9.650 9.660 5,334,000 -0.46(-4.55%)
Jul 23, 2020 10.04 10.35 9.955 10.12 4,777,599 +0.03(+0.30%)
Jul 22, 2020 10.15 10.21 9.815 10.09 7,658,152 -0.26(-2.51%)
Jul 21, 2020 10.17 10.43 9.980 10.35 9,301,043 +0.35(+3.50%)
Jul 20, 2020 10.75 10.84 9.880 10.00 11,855,025 -0.88(-8.09%)
Jul 17, 2020 11.38 11.38 10.80 10.88 4,974,700 -0.53(-4.65%)
Jul 16, 2020 10.93 11.49 10.87 11.41 5,544,118 +0.31(+2.79%)
Jul 15, 2020 11.00 11.24 10.73 11.10 6,054,958 +0.55(+5.21%)
Jul 14, 2020 10.37 10.58 10.16 10.55 5,670,303 +0.14(+1.34%)
Jul 13, 2020 10.77 10.83 10.18 10.41 6,326,218 -0.25(-2.35%)
Jul 10, 2020 10.30 10.75 10.20 10.66 4,911,500 +0.37(+3.60%)
Jul 09, 2020 10.95 10.95 10.21 10.29 4,497,129 -0.56(-5.16%)
Jul 08, 2020 10.64 10.93 10.39 10.85 8,250,977 +0.13(+1.21%)
Jul 07, 2020 11.17 11.17 10.64 10.72 4,760,884 -0.60(-5.30%)
Jul 06, 2020 11.27 11.55 11.05 11.32 4,475,385 +0.30(+2.72%)
Jul 02, 2020 11.22 11.30 10.75 11.02 3,874,500 +0.20(+1.85%)
Jul 01, 2020 10.91 11.54 10.82 10.82 5,147,675 -0.08(-0.73%)
Jun 30, 2020 11.00 11.08 10.61 10.90 6,494,299 -0.16(-1.45%)
Jun 29, 2020 10.74 11.31 10.42 11.06 7,341,698 +0.52(+4.93%)
Jun 26, 2020 11.01 11.38 10.44 10.54 9,987,800 -0.54(-4.87%)
Jun 25, 2020 11.17 11.37 10.85 11.08 9,248,211 -0.21(-1.86%)
Jun 24, 2020 11.84 12.31 11.27 11.29 10,101,733 -0.78(-6.46%)
Jun 23, 2020 12.01 12.33 11.53 12.07 8,100,428 +0.16(+1.34%)
Jun 22, 2020 11.63 12.08 11.55 11.91 5,831,952 +0.37(+3.21%)
Jun 19, 2020 12.61 12.67 11.39 11.54 12,970,699 -0.80(-6.48%)
Jun 18, 2020 11.76 12.51 11.61 12.34 6,585,815 +0.38(+3.18%)
Jun 17, 2020 12.43 12.43 11.82 11.96 7,450,354 -0.46(-3.70%)
Jun 16, 2020 12.97 13.05 12.13 12.42 7,191,417 +0.43(+3.59%)
Jun 15, 2020 11.60 12.29 11.34 11.99 6,105,074 +0.02(+0.17%)
Jun 12, 2020 12.07 12.15 11.40 11.97 9,784,100 +0.52(+4.54%)
Jun 11, 2020 10.86 11.50 10.80 11.45 7,837,086 -0.55(-4.58%)
Jun 10, 2020 12.45 12.46 11.92 12.00 7,502,857 -0.71(-5.59%)
Jun 09, 2020 12.66 12.90 12.43 12.71 6,454,952 -0.35(-2.68%)
Jun 08, 2020 13.43 13.49 12.72 13.06 12,001,347 +0.08(+0.62%)
Jun 05, 2020 13.35 13.68 12.70 12.98 11,749,900 +0.65(+5.27%)
Jun 04, 2020 11.72 12.37 11.67 12.33 11,085,715 +0.53(+4.49%)
Jun 03, 2020 11.30 12.15 11.14 11.80 20,744,668 +1.51(+14.67%)
Jun 02, 2020 10.06 10.60 9.760 10.29 19,117,708 +0.40(+4.04%)
Jun 01, 2020 9.320 10.08 9.270 9.890 12,169,152 +0.73(+7.97%)
May 29, 2020 9.350 9.545 9.030 9.160 6,932,700 -0.38(-3.98%)
May 28, 2020 10.41 10.46 9.470 9.540 7,057,221 -0.76(-7.38%)
May 27, 2020 9.990 10.38 9.840 10.30 10,739,274 +0.77(+8.08%)
May 26, 2020 9.630 9.770 9.300 9.530 11,434,849 +0.56(+6.24%)
May 22, 2020 8.950 9.120 8.700 8.970 5,090,400 +0.00(+0.00%)
May 21, 2020 8.480 9.100 8.480 8.970 8,403,454 +0.51(+6.03%)
May 20, 2020 8.840 8.890 8.375 8.460 6,762,434 -0.20(-2.31%)
May 19, 2020 8.640 8.900 8.334 8.660 7,225,148 -0.10(-1.14%)
May 18, 2020 8.520 8.860 8.480 8.760 7,488,191 +0.72(+8.96%)
May 15, 2020 7.500 8.135 7.370 8.040 5,858,000 +0.47(+6.21%)
May 14, 2020 7.370 7.650 7.200 7.570 5,494,879 -0.04(-0.53%)
May 13, 2020 7.610 7.780 7.460 7.610 6,539,440 -0.04(-0.52%)
May 12, 2020 8.020 8.220 7.650 7.650 6,271,734 -0.30(-3.77%)
May 11, 2020 7.910 8.080 7.700 7.950 4,638,909 -0.14(-1.73%)
May 08, 2020 7.710 8.130 7.660 8.090 5,427,000 +0.54(+7.15%)
May 07, 2020 7.600 7.900 7.450 7.550 4,661,815 +0.12(+1.62%)
May 06, 2020 7.500 7.610 7.275 7.430 5,103,525 +0.19(+2.62%)
May 05, 2020 7.660 7.880 7.220 7.240 4,762,226 -0.21(-2.82%)
May 04, 2020 7.410 7.730 7.220 7.450 5,338,109 -0.30(-3.87%)
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