Abercrombie & Fitch Company (NY: ANF )

131.79 -4.75 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.18 22.18 22.18 0 +0.52(+2.41%)
Mar 28, 2018 21.66 22.32 21.35 21.66 1,975,231 +0.05(+0.21%)
Mar 27, 2018 22.26 22.26 21.55 21.61 3,006,304 -0.70(-3.12%)
Mar 26, 2018 21.59 22.37 21.54 22.31 2,569,606 +1.01(+4.73%)
Mar 23, 2018 21.23 21.93 21.23 21.30 2,429,866 +0.16(+0.74%)
Mar 22, 2018 21.23 21.66 20.72 21.14 3,372,881 -0.38(-1.79%)
Mar 21, 2018 21.01 21.73 20.93 21.53 2,848,610 +0.52(+2.49%)
Mar 20, 2018 20.58 21.14 20.37 21.01 2,029,219 +0.27(+1.28%)
Mar 19, 2018 20.59 21.15 20.48 20.74 2,884,720 +0.15(+0.71%)
Mar 16, 2018 20.18 20.94 19.96 20.59 3,072,584 +0.39(+1.95%)
Mar 15, 2018 20.24 20.43 19.95 20.20 2,439,721 +0.00(+0.00%)
Mar 14, 2018 20.46 20.70 19.92 20.20 2,422,708 -0.09(-0.45%)
Mar 13, 2018 20.06 20.52 20.00 20.29 3,518,765 +0.25(+1.23%)
Mar 12, 2018 20.43 20.79 19.91 20.04 3,899,050 -0.38(-1.88%)
Mar 09, 2018 20.54 20.90 19.95 20.43 4,140,800 -0.05(-0.22%)
Mar 08, 2018 21.73 21.79 20.35 20.47 8,209,426 -1.23(-5.66%)
Mar 07, 2018 22.27 21.70 15,382,274 +2.31(+11.90%)
Mar 06, 2018 18.89 19.61 18.62 19.39 5,041,682 +0.61(+3.24%)
Mar 05, 2018 18.74 19.05 18.44 18.79 2,596,025 +0.00(+0.00%)
Mar 02, 2018 18.19 18.85 18.00 18.79 1,827,192 +0.36(+1.97%)
Mar 01, 2018 18.66 18.94 18.00 18.42 2,622,761 -0.32(-1.70%)
Feb 28, 2018 19.17 19.54 18.66 18.74 2,064,429 -0.25(-1.34%)
Feb 27, 2018 19.49 20.35 18.85 18.99 3,786,047 -0.19(-0.99%)
Feb 26, 2018 19.05 19.46 19.02 19.19 2,107,279 +0.17(+0.91%)
Feb 23, 2018 19.64 19.72 18.59 19.01 2,829,079 -0.45(-2.33%)
Feb 22, 2018 19.47 2,806,072 +0.04(+0.19%)
Feb 21, 2018 19.65 20.03 19.41 19.43 1,115,555 -0.10(-0.51%)
Feb 20, 2018 19.74 19.93 19.37 19.53 1,565,950 -0.38(-1.92%)
Feb 16, 2018 19.91 19.91 19.91 0 -0.15(-0.77%)
Feb 15, 2018 20.12 20.19 19.10 20.07 2,022,130 +0.08(+0.41%)
Feb 14, 2018 18.85 20.01 18.52 19.98 2,609,359 +0.99(+5.21%)
Feb 13, 2018 18.29 19.02 18.28 18.99 1,636,564 +0.65(+3.57%)
Feb 12, 2018 18.84 18.98 17.97 18.34 1,551,987 -0.42(-2.23%)
Feb 09, 2018 18.71 19.07 17.86 18.76 2,613,222 +0.47(+2.58%)
Feb 08, 2018 19.60 19.68 18.27 18.29 3,430,383 -1.29(-6.59%)
Feb 07, 2018 18.58 19.70 18.46 19.58 4,164,654 +1.06(+5.74%)
Feb 06, 2018 17.54 18.77 17.49 18.51 3,721,579 +0.05(+0.25%)
Feb 05, 2018 18.31 19.10 18.27 18.47 2,213,362 -0.19(-1.02%)
Feb 02, 2018 18.45 19.20 18.37 18.66 2,977,901 +0.02(+0.10%)
Feb 01, 2018 18.59 19.13 18.27 18.64 1,883,481 -0.17(-0.92%)
Jan 31, 2018 19.49 19.59 18.37 18.81 2,259,346 -0.57(-2.95%)
Jan 30, 2018 19.67 19.68 19.06 19.39 2,206,744 -0.48(-2.42%)
Jan 29, 2018 20.03 20.38 19.69 19.87 1,796,947 -0.31(-1.53%)
Jan 26, 2018 19.68 20.42 19.34 20.18 2,139,530 +0.64(+3.25%)
Jan 25, 2018 20.02 20.08 19.18 19.54 2,523,694 -0.31(-1.56%)
Jan 24, 2018 20.97 20.97 19.44 19.85 4,871,312 -1.10(-5.25%)
Jan 23, 2018 20.57 21.37 20.36 20.95 4,738,849 +0.57(+2.81%)
Jan 22, 2018 19.04 20.44 18.95 20.38 8,446,161 +2.28(+12.60%)
Jan 19, 2018 17.51 18.24 17.51 18.10 3,070,922 +0.88(+5.12%)
Jan 18, 2018 17.13 17.30 16.99 17.21 1,010,625 +0.08(+0.48%)
Jan 17, 2018 17.00 17.23 16.81 17.13 1,760,215 +0.25(+1.45%)
Jan 16, 2018 17.45 17.46 16.88 16.89 2,188,628 -0.46(-2.67%)
Jan 12, 2018 17.35 17.35 17.35 0 +0.02(+0.11%)
Jan 11, 2018 16.81 17.46 16.48 17.33 2,544,614 +0.73(+4.38%)
Jan 10, 2018 17.02 15.85 16.61 3,228,371 +0.69(+4.34%)
Jan 09, 2018 16.44 16.46 15.73 15.91 2,904,087 -0.72(-4.31%)
Jan 08, 2018 16.72 16.86 16.31 16.63 2,661,290 +0.03(+0.16%)
Jan 05, 2018 16.53 16.84 16.34 16.61 2,519,775 +0.07(+0.44%)
Jan 04, 2018 16.72 16.85 15.48 16.53 3,941,957 -0.30(-1.78%)
Jan 03, 2018 16.62 16.89 16.47 16.83 2,325,747 +0.30(+1.81%)
Jan 02, 2018 16.02 16.62 15.91 16.53 2,505,494 +0.70(+4.42%)
Dec 29, 2017 15.83 15.83 15.83 0 -0.72(-4.34%)
Dec 28, 2017 16.57 16.67 16.41 16.55 1,637,354 -0.02(-0.11%)
Dec 27, 2017 17.25 17.25 16.37 16.57 2,329,594 -0.72(-4.15%)
Dec 26, 2017 16.46 17.36 16.39 17.29 1,855,542 +0.76(+4.62%)
Dec 22, 2017 16.59 16.61 16.24 16.52 919,430 -0.09(-0.55%)
Dec 21, 2017 16.26 16.73 16.26 16.61 1,385,118 +0.37(+2.29%)
Dec 20, 2017 16.26 16.42 16.11 16.24 1,365,232 +0.10(+0.62%)
Dec 19, 2017 16.11 16.30 15.88 16.14 1,716,208 -0.05(-0.34%)
Dec 18, 2017 15.26 16.34 15.26 16.20 3,190,731 +1.02(+6.70%)
Dec 15, 2017 15.47 15.74 15.16 15.18 4,122,569 -0.24(-1.53%)
Dec 14, 2017 16.07 16.28 15.22 15.42 2,850,007 -0.62(-3.85%)
Dec 13, 2017 15.87 16.26 15.87 16.03 1,790,545 +0.18(+1.15%)
Dec 12, 2017 16.31 16.48 15.84 15.85 1,993,603 -0.42(-2.57%)
Dec 11, 2017 16.31 16.35 16.08 16.27 2,361,481 -0.09(-0.56%)
Dec 08, 2017 16.15 16.42 15.93 16.36 2,513,869 +0.00(+0.00%)
Dec 07, 2017 16.06 16.42 15.90 2,264,293 +0.00(+0.00%)
Dec 06, 2017 15.81 16.29 15.74 16.03 3,965,637 +0.46(+2.98%)
Dec 05, 2017 15.86 15.93 15.15 15.57 4,330,958 -0.14(-0.87%)
Dec 04, 2017 15.99 16.56 15.67 15.71 4,060,731 -0.07(-0.46%)
Dec 01, 2017 15.70 15.98 15.24 15.78 3,656,441 +0.01(+0.06%)
Nov 30, 2017 15.62 16.25 15.54 15.77 3,633,130 -0.13(-0.80%)
Nov 29, 2017 15.82 16.56 15.78 15.90 5,922,765 -0.03(-0.17%)
Nov 28, 2017 14.85 16.08 14.85 15.92 4,466,281 +1.11(+7.52%)
Nov 27, 2017 15.05 15.31 14.48 14.81 3,618,359 -0.22(-1.43%)
Nov 24, 2017 15.04 15.38 14.94 15.03 2,167,875 +0.10(+0.66%)
Nov 22, 2017 14.97 15.08 14.75 14.93 3,419,131 -0.02(-0.12%)
Nov 21, 2017 15.23 15.23 14.59 14.94 5,682,758 -0.36(-2.35%)
Nov 20, 2017 14.10 15.44 13.88 15.30 11,690,194 +1.34(+9.58%)
Nov 17, 2017 13.99 14.54 13.21 13.97 20,558,150 +2.69(+23.90%)
Nov 16, 2017 11.42 11.54 11.10 11.27 4,752,847 -0.09(-0.79%)
Nov 15, 2017 11.04 11.65 10.89 11.36 2,611,636 +0.25(+2.26%)
Nov 14, 2017 10.96 11.17 10.75 11.11 2,275,799 +0.02(+0.16%)
Nov 13, 2017 11.28 11.50 11.05 11.09 2,211,243 -0.19(-1.67%)
Nov 10, 2017 10.98 11.54 10.92 11.28 2,994,360 +0.34(+3.12%)
Nov 09, 2017 10.49 11.27 10.48 10.94 3,214,018 +0.41(+3.92%)
Nov 08, 2017 10.45 10.79 10.43 10.53 2,416,133 +0.03(+0.26%)
Nov 07, 2017 10.69 10.69 10.45 10.50 2,217,426 -0.19(-1.76%)
Nov 06, 2017 10.67 10.93 10.53 10.69 2,336,236 +0.07(+0.68%)
Nov 03, 2017 10.72 10.86 10.61 10.62 2,001,690 -0.23(-2.15%)
Nov 02, 2017 10.77 11.13 10.72 10.85 2,060,421 +0.13(+1.17%)
Nov 01, 2017 11.17 11.39 10.55 10.72 6,364,297 -1.34(-11.09%)
Oct 31, 2017 12.25 12.46 11.95 12.06 1,878,745 -0.19(-1.54%)
Oct 30, 2017 12.72 12.74 12.09 12.25 2,203,169 -0.55(-4.28%)
Oct 27, 2017 12.94 13.00 12.62 12.80 2,441,705 -0.31(-2.33%)
Oct 26, 2017 12.79 13.31 12.79 13.10 2,431,537 +0.28(+2.17%)
Oct 25, 2017 12.73 12.97 12.60 12.83 2,622,533 +0.13(+0.99%)
Oct 24, 2017 12.65 12.77 12.47 12.70 1,901,973 +0.11(+0.86%)
Oct 23, 2017 12.37 12.81 12.33 12.59 2,514,907 +0.23(+1.89%)
Oct 20, 2017 12.18 12.47 12.18 12.36 1,763,745 +0.32(+2.69%)
Oct 19, 2017 11.80 12.15 11.77 12.03 1,436,223 +0.14(+1.21%)
Oct 18, 2017 11.78 12.01 11.66 11.89 1,611,398 +0.17(+1.46%)
Oct 17, 2017 11.70 11.86 11.60 11.72 1,736,762 +0.00(+0.00%)
Oct 16, 2017 11.68 11.77 11.53 11.72 1,736,792 -0.02(-0.15%)
Oct 13, 2017 11.72 11.93 11.64 11.74 1,350,283 +0.04(+0.38%)
Oct 12, 2017 11.93 12.03 11.59 11.69 1,996,987 -0.31(-2.62%)
Oct 11, 2017 12.15 12.21 11.86 12.01 1,941,471 -0.20(-1.62%)
Oct 10, 2017 12.27 12.34 12.12 12.21 1,410,923 -0.01(-0.07%)
Oct 09, 2017 12.89 12.89 12.14 12.21 3,572,928 -0.75(-5.75%)
Oct 06, 2017 12.88 12.99 12.81 12.96 1,288,743 +0.00(+0.00%)
Oct 05, 2017 12.89 13.02 12.62 12.96 2,783,113 +0.09(+0.70%)
Oct 04, 2017 13.03 13.21 12.83 12.87 1,967,289 -0.13(-1.04%)
Oct 03, 2017 13.20 13.22 12.86 13.00 2,694,892 -0.22(-1.63%)
Oct 02, 2017 13.19 13.29 12.80 13.22 2,920,847 +0.25(+1.94%)
Sep 29, 2017 13.00 13.04 12.83 12.97 1,618,837 +0.03(+0.21%)
Sep 28, 2017 13.06 13.21 12.88 12.94 1,701,465 -0.17(-1.30%)
Sep 27, 2017 13.22 12.81 13.11 3,330,913 +0.18(+1.39%)
Sep 26, 2017 12.88 12.96 12.76 12.93 2,128,563 +0.09(+0.70%)
Sep 25, 2017 12.88 13.27 12.72 12.84 3,310,727 +0.04(+0.28%)
Sep 22, 2017 12.57 12.84 12.54 12.81 2,107,952 +0.26(+2.08%)
Sep 21, 2017 12.58 12.59 12.42 12.55 1,003,210 +0.04(+0.29%)
Sep 20, 2017 12.57 12.67 12.39 12.51 2,579,992 -0.08(-0.64%)
Sep 19, 2017 12.72 12.83 12.49 12.59 1,521,981 -0.05(-0.43%)
Sep 18, 2017 12.81 12.95 12.56 12.65 2,351,908 -0.14(-1.12%)
Sep 15, 2017 12.62 12.84 12.55 12.79 3,485,632 +0.16(+1.28%)
Sep 14, 2017 12.54 12.70 12.32 12.63 2,603,555 +0.09(+0.72%)
Sep 13, 2017 12.57 12.70 12.47 12.54 3,139,119 -0.08(-0.64%)
Sep 12, 2017 12.24 12.79 12.24 12.62 3,429,418 +0.37(+3.01%)
Sep 11, 2017 12.03 12.44 11.98 12.25 2,628,660 +0.11(+0.89%)
Sep 08, 2017 12.21 12.30 12.05 12.14 3,136,352 -0.11(-0.88%)
Sep 07, 2017 12.30 12.37 12.05 12.25 2,706,603 +0.03(+0.22%)
Sep 06, 2017 11.86 12.27 11.82 12.22 4,108,527 +0.43(+3.66%)
Sep 05, 2017 11.74 11.85 11.56 11.79 2,988,399 +0.03(+0.23%)
Sep 01, 2017 11.50 11.80 11.43 11.77 3,193,610 +0.32(+2.83%)
Aug 31, 2017 11.36 11.54 11.34 11.44 3,061,012 +0.23(+2.08%)
Aug 30, 2017 11.09 11.40 10.98 11.21 4,534,010 +0.13(+1.14%)
Aug 29, 2017 10.95 11.22 10.83 11.08 5,190,593 -0.06(-0.56%)
Aug 28, 2017 10.91 11.16 10.86 11.14 6,811,212 +0.24(+2.19%)
Aug 25, 2017 10.23 10.91 10.02 10.91 15,329,291 +0.96(+9.69%)
Aug 24, 2017 9.563 10.15 9.333 9.943 23,141,840 +1.45(+17.07%)
Aug 23, 2017 8.396 8.595 8.228 8.493 7,480,860 +0.41(+5.03%)
Aug 22, 2017 8.290 8.374 8.078 8.087 4,868,344 -0.12(-1.51%)
Aug 21, 2017 8.414 8.476 7.981 8.210 4,031,886 -0.33(-3.83%)
Aug 18, 2017 8.334 8.564 8.210 8.537 2,620,838 +0.15(+1.79%)
Aug 17, 2017 8.378 8.537 8.264 8.387 1,804,176 -0.07(-0.84%)
Aug 16, 2017 8.467 8.617 8.405 8.458 2,597,761 +0.18(+2.13%)
Aug 15, 2017 8.520 8.542 8.065 8.281 3,409,898 -0.30(-3.50%)
Aug 14, 2017 8.758 8.758 8.546 8.582 1,669,798 -0.09(-1.02%)
Aug 11, 2017 8.573 8.750 8.520 8.670 3,064,044 +0.03(+0.31%)
Aug 10, 2017 8.794 8.820 8.555 8.644 3,057,251 -0.26(-2.88%)
Aug 09, 2017 8.926 8.938 8.608 8.900 2,408,684 -0.15(-1.66%)
Aug 08, 2017 9.121 9.271 9.041 9.050 2,225,232 +0.02(+0.20%)
Aug 07, 2017 9.032 9.227 8.962 9.032 2,575,378 +0.04(+0.49%)
Aug 04, 2017 8.829 9.006 8.803 8.988 2,080,421 +0.18(+2.01%)
Aug 03, 2017 8.750 8.953 8.697 8.811 2,094,353 +0.04(+0.40%)
Aug 02, 2017 8.918 8.971 8.599 8.776 2,420,418 -0.19(-2.17%)
Aug 01, 2017 8.732 8.997 8.707 8.971 2,995,901 +0.27(+3.15%)
Jul 31, 2017 8.732 8.767 8.564 8.697 2,876,893 +0.01(+0.10%)
Jul 28, 2017 8.661 8.723 8.493 8.688 5,082,515 -0.02(-0.20%)
Jul 27, 2017 8.537 8.741 8.392 8.705 3,409,684 +0.27(+3.25%)
Jul 26, 2017 8.431 8.555 8.290 8.431 2,264,725 -0.03(-0.31%)
Jul 25, 2017 8.184 8.599 8.175 8.458 2,578,344 +0.25(+3.01%)
Jul 24, 2017 8.352 8.371 8.193 8.210 2,437,369 -0.24(-2.82%)
Jul 21, 2017 8.537 8.546 8.264 8.449 3,751,771 -0.05(-0.62%)
Jul 20, 2017 8.511 8.617 8.414 8.502 2,816,433 +0.07(+0.84%)
Jul 19, 2017 8.281 8.502 8.281 8.431 4,580,049 +0.23(+2.80%)
Jul 18, 2017 8.184 8.281 8.104 8.202 3,876,049 +0.01(+0.11%)
Jul 17, 2017 7.857 8.299 7.848 8.193 5,191,232 +0.34(+4.27%)
Jul 14, 2017 8.025 8.087 7.848 7.857 6,777,672 -0.12(-1.55%)
Jul 13, 2017 7.901 8.051 7.830 7.981 7,817,510 +0.12(+1.57%)
Jul 12, 2017 8.210 8.290 7.786 7.857 11,170,065 -0.31(-3.79%)
Jul 11, 2017 8.476 8.608 8.025 8.166 16,047,465 -0.31(-3.65%)
Jul 10, 2017 9.536 9.580 8.405 8.476 31,495,472 -2.27(-21.14%)
Jul 07, 2017 10.85 10.85 10.62 10.75 1,511,954 -0.10(-0.90%)
Jul 06, 2017 11.22 11.29 10.81 10.84 1,962,003 -0.49(-4.36%)
Jul 05, 2017 11.25 11.36 11.18 11.34 1,812,661 +0.06(+0.55%)
Jul 03, 2017 11.10 11.38 11.06 11.28 1,106,316 +0.28(+2.57%)
Jun 30, 2017 11.05 11.13 10.84 10.99 3,566,748 -0.04(-0.32%)
Jun 29, 2017 10.94 11.16 10.88 11.03 2,071,436 +0.16(+1.46%)
Jun 28, 2017 11.03 11.18 10.84 10.87 3,858,654 -0.11(-0.97%)
Jun 27, 2017 10.78 11.03 10.73 10.98 3,057,948 +0.18(+1.64%)
Jun 26, 2017 10.87 10.91 10.66 10.80 2,770,305 -0.06(-0.57%)
Jun 23, 2017 10.74 10.91 10.49 10.86 2,926,009 +0.08(+0.74%)
Jun 22, 2017 10.81 10.89 10.57 10.78 3,338,441 +0.13(+1.24%)
Jun 21, 2017 10.77 10.91 10.61 10.65 1,392,497 -0.14(-1.31%)
Jun 20, 2017 11.12 11.12 10.69 10.79 1,815,455 -0.34(-3.02%)
Jun 19, 2017 11.12 11.14 10.82 11.13 1,975,218 +0.05(+0.48%)
Jun 16, 2017 10.90 11.08 10.79 11.07 2,462,232 +0.00(+0.00%)
Jun 15, 2017 10.98 11.22 10.84 11.07 3,162,742 +0.00(+0.00%)
Jun 14, 2017 11.14 11.14 10.86 11.07 3,461,313 -0.03(-0.24%)
Jun 13, 2017 11.16 11.26 11.00 11.10 3,431,175 -0.05(-0.48%)
Jun 12, 2017 11.05 11.46 10.97 11.15 3,747,482 -0.09(-0.79%)
Jun 09, 2017 10.84 11.34 10.65 11.24 4,785,974 +0.37(+3.41%)
Jun 08, 2017 10.74 10.94 10.68 10.87 4,146,302 +0.20(+1.91%)
Jun 07, 2017 10.91 10.94 10.61 10.67 3,232,052 -0.22(-2.03%)
Jun 06, 2017 11.41 11.41 10.74 10.89 4,134,318 -0.62(-5.38%)
Jun 05, 2017 11.83 11.87 11.49 11.51 2,514,912 -0.35(-2.98%)
Jun 02, 2017 12.09 12.19 11.69 11.86 2,392,221 -0.29(-2.40%)
Jun 01, 2017 11.62 12.23 11.49 12.15 3,646,369 +0.49(+4.25%)
May 31, 2017 11.56 11.67 11.22 11.66 3,589,138 +0.08(+0.69%)
May 30, 2017 11.56 11.74 11.51 11.58 3,366,445 +0.07(+0.61%)
May 26, 2017 12.17 12.19 11.33 11.51 7,208,160 -0.72(-5.91%)
May 25, 2017 11.90 12.34 11.81 12.23 9,658,167 +1.01(+9.00%)
May 24, 2017 10.61 11.83 10.38 11.22 12,761,171 +0.60(+5.66%)
May 23, 2017 10.92 10.96 10.61 10.62 2,315,944 -0.26(-2.40%)
May 22, 2017 10.84 11.02 10.77 10.88 2,776,905 +0.03(+0.32%)
May 19, 2017 11.00 11.06 10.65 10.85 3,085,111 -0.09(-0.80%)
May 18, 2017 11.25 11.39 10.86 10.93 3,075,434 -0.30(-2.64%)
May 17, 2017 11.79 11.58 11.22 11.23 3,984,693 -0.56(-4.73%)
May 16, 2017 11.77 11.95 11.60 11.79 3,352,068 -0.17(-1.38%)
May 15, 2017 12.07 12.22 11.80 11.95 6,404,166 -0.09(-0.72%)
May 12, 2017 12.05 12.27 11.95 12.04 4,788,963 -0.24(-1.92%)
May 11, 2017 12.25 12.44 12.15 12.27 8,651,609 -0.10(-0.84%)
May 10, 2017 12.10 12.62 11.59 12.38 18,460,430 +1.35(+12.23%)
May 09, 2017 10.99 11.22 10.97 11.03 2,313,111 +0.03(+0.24%)
May 08, 2017 10.95 11.30 10.94 11.00 3,399,021 +0.10(+0.96%)
May 05, 2017 10.52 10.99 10.50 10.90 3,653,691 +0.43(+4.07%)
May 04, 2017 10.72 10.79 10.43 10.47 3,216,961 -0.28(-2.59%)
May 03, 2017 10.75 10.85 10.59 10.75 2,535,603 -0.09(-0.80%)
May 02, 2017 10.44 10.88 10.32 10.84 3,401,777 +0.40(+3.84%)
May 01, 2017 10.46 10.54 10.36 10.44 2,155,478 +0.00(+0.00%)
Apr 28, 2017 10.54 10.58 10.39 10.44 2,361,749 -0.11(-1.07%)
Apr 27, 2017 10.52 10.59 10.30 10.55 2,566,598 +0.03(+0.25%)
Apr 26, 2017 10.31 10.68 10.25 10.52 4,024,972 +0.27(+2.63%)
Apr 25, 2017 10.39 10.53 10.25 10.25 2,748,120 -0.13(-1.26%)
Apr 24, 2017 10.29 10.50 10.21 10.39 3,386,418 +0.22(+2.14%)
Apr 21, 2017 10.18 10.18 9.872 10.17 3,047,979 -0.02(-0.17%)
Apr 20, 2017 9.776 10.46 9.758 10.18 6,984,144 +0.51(+5.31%)
Apr 19, 2017 9.637 9.819 9.619 9.671 2,142,911 +0.06(+0.63%)
Apr 18, 2017 9.628 9.693 9.384 9.610 3,170,992 +0.09(+0.91%)
Apr 17, 2017 9.428 9.541 9.262 9.523 2,238,052 +0.10(+1.11%)
Apr 13, 2017 9.689 9.724 9.341 9.419 2,791,457 -0.27(-2.79%)
Apr 12, 2017 9.767 9.837 9.637 9.689 1,917,415 -0.09(-0.89%)
Apr 11, 2017 9.515 9.811 9.358 9.776 3,733,953 +0.26(+2.74%)
Apr 10, 2017 9.314 9.698 9.262 9.515 3,742,215 +0.27(+2.92%)
Apr 07, 2017 9.236 9.332 9.140 9.245 3,647,874 -0.01(-0.09%)
Apr 06, 2017 9.336 9.602 9.210 9.254 4,897,314 +0.01(+0.09%)
Apr 05, 2017 9.549 9.602 9.175 9.245 4,578,033 -0.27(-2.84%)
Apr 04, 2017 9.784 9.802 9.358 9.515 6,868,660 -0.37(-3.79%)
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.