Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company (NY: ANF )

120.41 -1.11 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.77 35.37 34.30 34.31 1,665,918 -0.70(-2.00%)
Mar 30, 2021 33.18 35.27 33.06 35.01 1,364,186 +1.87(+5.64%)
Mar 29, 2021 33.09 33.96 32.88 33.14 1,296,951 -0.42(-1.25%)
Mar 26, 2021 33.39 34.17 32.70 33.56 1,026,500 +0.70(+2.13%)
Mar 25, 2021 30.47 33.05 30.24 32.86 1,214,347 +1.63(+5.22%)
Mar 24, 2021 32.23 33.26 31.12 31.23 1,424,061 -0.55(-1.73%)
Mar 23, 2021 33.89 34.37 31.51 31.78 1,725,463 -2.35(-6.89%)
Mar 22, 2021 35.82 35.91 33.82 34.13 1,439,671 -1.77(-4.93%)
Mar 19, 2021 35.75 35.99 34.61 35.90 2,365,000 +0.10(+0.28%)
Mar 18, 2021 36.89 37.88 35.55 35.80 1,502,664 -1.08(-2.93%)
Mar 17, 2021 36.01 37.09 35.61 36.88 1,207,884 +0.71(+1.96%)
Mar 16, 2021 36.00 36.55 35.08 36.17 1,558,702 -0.02(-0.06%)
Mar 15, 2021 34.20 36.34 34.11 36.19 1,931,929 +1.99(+5.82%)
Mar 12, 2021 33.04 34.27 32.95 34.20 1,228,200 +1.10(+3.32%)
Mar 11, 2021 33.41 33.66 32.61 33.10 1,063,349 -0.17(-0.51%)
Mar 10, 2021 32.33 33.96 32.02 33.27 1,309,920 +1.04(+3.23%)
Mar 09, 2021 32.46 33.69 32.11 32.23 1,745,320 -0.09(-0.28%)
Mar 08, 2021 30.00 32.86 29.90 32.32 2,950,082 +2.62(+8.82%)
Mar 05, 2021 28.24 29.96 28.07 29.70 1,917,300 +1.84(+6.60%)
Mar 04, 2021 27.90 29.25 27.23 27.86 1,831,877 +0.21(+0.76%)
Mar 03, 2021 27.63 28.67 26.82 27.65 1,826,754 +0.50(+1.84%)
Mar 02, 2021 26.77 28.38 26.09 27.15 2,375,753 -0.47(-1.70%)
Mar 01, 2021 28.11 28.43 27.33 27.62 1,299,018 +0.25(+0.91%)
Feb 26, 2021 27.51 27.78 26.27 27.37 1,489,200 -0.11(-0.40%)
Feb 25, 2021 28.60 28.69 27.30 27.48 1,178,826 -0.95(-3.34%)
Feb 24, 2021 27.04 28.46 26.87 28.43 1,488,876 +1.74(+6.52%)
Feb 23, 2021 26.85 27.15 25.42 26.69 1,098,437 -0.40(-1.48%)
Feb 22, 2021 27.00 28.00 26.83 27.09 1,331,531 +0.17(+0.63%)
Feb 19, 2021 26.27 27.04 25.99 26.92 1,191,400 +0.61(+2.32%)
Feb 18, 2021 26.43 26.46 25.39 26.31 1,005,580 -0.03(-0.11%)
Feb 17, 2021 25.54 26.53 25.08 26.34 1,700,370 +0.42(+1.62%)
Feb 16, 2021 25.19 25.93 24.75 25.92 1,052,417 +0.82(+3.27%)
Feb 12, 2021 25.39 25.43 24.73 25.10 607,800 -0.51(-1.99%)
Feb 11, 2021 24.78 25.94 24.55 25.61 1,595,362 +0.93(+3.77%)
Feb 10, 2021 24.85 25.03 24.18 24.68 765,243 +0.02(+0.08%)
Feb 09, 2021 25.41 25.41 24.62 24.66 965,934 -0.84(-3.29%)
Feb 08, 2021 26.28 26.67 25.38 25.50 1,501,466 -0.54(-2.07%)
Feb 05, 2021 25.95 26.30 25.34 26.04 814,700 +0.24(+0.93%)
Feb 04, 2021 24.78 25.80 24.66 25.80 1,083,806 +1.14(+4.62%)
Feb 03, 2021 23.91 24.89 23.77 24.66 1,141,795 +1.05(+4.45%)
Feb 02, 2021 23.28 23.85 22.77 23.61 1,380,098 +0.60(+2.61%)
Feb 01, 2021 23.07 23.29 22.29 23.01 1,031,545 -0.06(-0.26%)
Jan 29, 2021 23.62 23.80 22.82 23.07 1,538,300 -0.51(-2.16%)
Jan 28, 2021 22.99 24.07 22.99 23.58 1,418,035 +0.69(+3.01%)
Jan 27, 2021 23.95 24.24 22.75 22.89 1,576,381 -1.50(-6.15%)
Jan 26, 2021 24.75 24.97 24.04 24.39 943,078 -0.03(-0.12%)
Jan 25, 2021 24.50 25.84 23.79 24.42 2,266,589 +0.10(+0.41%)
Jan 22, 2021 23.98 24.42 23.57 24.32 1,044,600 +0.23(+0.95%)
Jan 21, 2021 23.69 24.39 23.68 24.09 1,219,465 +0.49(+2.08%)
Jan 20, 2021 23.73 24.39 23.50 23.60 878,013 -0.02(-0.08%)
Jan 19, 2021 24.42 24.57 23.61 23.62 1,066,456 -0.64(-2.64%)
Jan 15, 2021 23.45 24.26 23.16 24.26 1,390,000 +0.56(+2.36%)
Jan 14, 2021 23.93 24.76 23.57 23.70 2,376,119 +0.00(+0.00%)
Jan 13, 2021 22.98 24.28 22.62 23.70 1,866,779 +0.44(+1.89%)
Jan 12, 2021 23.00 23.91 22.39 23.26 3,710,108 +0.22(+0.95%)
Jan 11, 2021 21.19 23.82 21.19 23.04 3,928,002 +1.51(+7.01%)
Jan 08, 2021 21.44 21.91 21.01 21.53 1,367,800 +0.32(+1.51%)
Jan 07, 2021 22.32 22.69 21.07 21.21 1,311,976 -1.03(-4.63%)
Jan 06, 2021 21.98 22.65 21.67 22.24 1,857,289 +0.87(+4.07%)
Jan 05, 2021 20.26 22.12 20.26 21.37 2,320,836 +0.88(+4.29%)
Jan 04, 2021 20.51 21.25 20.25 20.49 2,065,755 +0.13(+0.64%)
Dec 31, 2020 20.36 20.36 20.36 1,023,219 -0.35(-1.69%)
Dec 30, 2020 20.39 20.78 20.35 20.71 1,023,219 +0.41(+2.02%)
Dec 29, 2020 20.42 20.72 19.64 20.30 1,116,301 -0.11(-0.54%)
Dec 28, 2020 20.22 20.93 20.04 20.41 1,015,680 +0.32(+1.59%)
Dec 24, 2020 20.56 20.67 19.91 20.09 486,100 -0.43(-2.10%)
Dec 23, 2020 19.20 20.63 19.20 20.52 1,381,021 +1.44(+7.55%)
Dec 22, 2020 19.68 19.68 18.69 19.08 1,183,850 -0.38(-1.95%)
Dec 21, 2020 19.60 19.98 19.38 19.46 1,484,365 -0.58(-2.89%)
Dec 18, 2020 20.64 20.84 19.82 20.04 1,624,500 -0.62(-3.00%)
Dec 17, 2020 20.33 20.68 20.15 20.66 745,798 +0.38(+1.87%)
Dec 16, 2020 20.58 20.85 20.03 20.28 712,975 -0.27(-1.31%)
Dec 15, 2020 20.17 20.74 20.03 20.55 1,321,432 +0.46(+2.29%)
Dec 14, 2020 20.94 20.97 20.01 20.09 1,220,820 -0.60(-2.90%)
Dec 11, 2020 21.31 21.72 20.45 20.69 1,096,000 -0.90(-4.17%)
Dec 10, 2020 21.13 21.90 20.99 21.59 986,955 +0.06(+0.28%)
Dec 09, 2020 22.07 22.24 21.25 21.53 1,640,114 -0.33(-1.51%)
Dec 08, 2020 21.94 22.62 21.81 21.86 1,679,309 -0.22(-1.00%)
Dec 07, 2020 21.05 22.35 21.03 22.08 1,712,753 +0.81(+3.81%)
Dec 04, 2020 21.08 21.32 20.32 21.27 1,158,900 +0.13(+0.61%)
Dec 03, 2020 20.91 21.75 20.55 21.14 1,738,642 +0.39(+1.88%)
Dec 02, 2020 20.16 21.09 19.77 20.75 1,801,095 +0.54(+2.67%)
Dec 01, 2020 21.15 21.20 19.65 20.21 3,735,641 -0.53(-2.56%)
Nov 30, 2020 22.40 22.50 20.74 20.74 4,583,583 -1.87(-8.27%)
Nov 27, 2020 22.74 23.47 22.38 22.61 1,681,800 -0.22(-0.96%)
Nov 25, 2020 22.44 22.97 21.98 22.83 2,515,400 -0.14(-0.61%)
Nov 24, 2020 23.75 23.82 21.65 22.97 6,160,850 -0.18(-0.78%)
Nov 23, 2020 21.21 22.77 21.09 23.15 5,383,674 +2.26(+10.82%)
Nov 20, 2020 20.25 20.97 20.16 20.89 1,736,300 +0.42(+2.05%)
Nov 19, 2020 19.94 20.50 19.80 20.47 1,541,660 +0.54(+2.71%)
Nov 18, 2020 19.64 20.65 19.51 19.93 2,287,542 +0.62(+3.21%)
Nov 17, 2020 18.57 19.41 18.35 19.31 1,657,935 +0.31(+1.63%)
Nov 16, 2020 18.78 19.02 18.01 19.00 1,554,370 +0.94(+5.20%)
Nov 13, 2020 17.81 18.18 17.73 18.06 968,100 +0.35(+1.98%)
Nov 12, 2020 17.85 17.99 17.36 17.71 1,413,052 -0.36(-1.99%)
Nov 11, 2020 18.80 18.80 17.70 18.07 2,478,946 -0.67(-3.58%)
Nov 10, 2020 18.10 19.06 18.03 18.74 2,486,363 +0.07(+0.37%)
Nov 09, 2020 16.60 18.92 16.31 18.67 5,398,847 +3.14(+20.22%)
Nov 06, 2020 15.45 16.19 15.23 15.53 4,430,900 +0.19(+1.24%)
Nov 05, 2020 14.92 15.85 14.90 15.34 1,449,055 +0.53(+3.58%)
Nov 04, 2020 14.87 15.07 14.57 14.81 1,181,069 -0.32(-2.12%)
Nov 03, 2020 14.74 15.23 14.50 15.13 2,428,695 +0.70(+4.85%)
Nov 02, 2020 14.39 14.81 14.05 14.43 1,431,417 +0.21(+1.48%)
Oct 30, 2020 14.20 14.42 14.04 14.22 1,043,900 -0.07(-0.49%)
Oct 29, 2020 14.30 14.46 14.07 14.29 925,390 +0.12(+0.85%)
Oct 28, 2020 14.52 14.96 14.16 14.17 1,639,650 -0.75(-5.03%)
Oct 27, 2020 15.10 15.10 14.62 14.92 1,382,839 -0.20(-1.32%)
Oct 26, 2020 15.50 15.74 15.00 15.12 1,988,639 -0.79(-4.97%)
Oct 23, 2020 15.74 15.93 15.45 15.91 1,221,300 +0.24(+1.53%)
Oct 22, 2020 15.02 15.70 14.94 15.67 1,612,340 +0.82(+5.52%)
Oct 21, 2020 15.14 15.28 14.66 14.85 1,253,801 -0.21(-1.39%)
Oct 20, 2020 15.15 15.50 15.04 15.06 1,530,331 +0.06(+0.40%)
Oct 19, 2020 15.63 15.82 14.90 15.00 1,766,349 -0.64(-4.09%)
Oct 16, 2020 16.55 16.62 15.62 15.64 1,406,000 -0.96(-5.78%)
Oct 15, 2020 16.42 16.66 16.23 16.60 1,302,871 +0.13(+0.79%)
Oct 14, 2020 16.54 16.95 16.36 16.47 1,899,919 +0.17(+1.04%)
Oct 13, 2020 16.55 16.75 16.23 16.30 1,855,951 -0.25(-1.51%)
Oct 12, 2020 16.46 16.66 16.02 16.55 1,713,213 +0.18(+1.10%)
Oct 09, 2020 16.98 17.20 16.35 16.37 1,612,600 -0.51(-3.02%)
Oct 08, 2020 16.52 16.95 16.41 16.88 2,099,397 +0.37(+2.24%)
Oct 07, 2020 15.92 16.52 15.82 16.51 2,237,652 +0.97(+6.24%)
Oct 06, 2020 15.76 16.12 15.44 15.54 2,185,094 -0.19(-1.21%)
Oct 05, 2020 15.49 15.90 15.22 15.73 2,875,469 +0.53(+3.49%)
Oct 02, 2020 14.28 15.25 14.10 15.20 2,231,200 +0.55(+3.75%)
Oct 01, 2020 13.90 14.68 13.90 14.65 3,191,986 +0.72(+5.17%)
Sep 30, 2020 14.08 14.48 13.77 13.93 1,979,645 -0.03(-0.21%)
Sep 29, 2020 14.89 14.89 13.70 13.96 2,128,249 -0.80(-5.42%)
Sep 28, 2020 14.81 15.13 14.65 14.76 1,558,513 +0.15(+1.03%)
Sep 25, 2020 14.51 14.77 14.41 14.61 930,000 +0.15(+1.04%)
Sep 24, 2020 14.49 14.94 14.29 14.46 1,652,728 -0.12(-0.82%)
Sep 23, 2020 14.86 15.09 14.54 14.58 1,608,779 -0.04(-0.27%)
Sep 22, 2020 14.72 15.06 14.56 14.62 1,934,804 -0.07(-0.48%)
Sep 21, 2020 14.92 15.01 14.62 14.69 1,834,600 -0.58(-3.80%)
Sep 18, 2020 15.38 15.74 15.09 15.27 2,278,700 -0.08(-0.52%)
Sep 17, 2020 15.23 15.76 15.04 15.35 1,692,825 -0.14(-0.90%)
Sep 16, 2020 15.43 15.79 15.27 15.49 2,096,134 +0.29(+1.91%)
Sep 15, 2020 15.15 15.40 14.89 15.20 2,149,617 +0.22(+1.47%)
Sep 14, 2020 14.49 15.15 14.39 14.98 2,685,446 +0.72(+5.05%)
Sep 11, 2020 14.52 14.65 14.01 14.26 1,944,400 -0.07(-0.49%)
Sep 10, 2020 14.68 14.98 14.33 14.33 3,054,905 -0.21(-1.44%)
Sep 09, 2020 14.04 14.56 13.83 14.54 3,263,293 +0.31(+2.18%)
Sep 08, 2020 13.46 14.50 13.33 14.23 4,124,723 +0.63(+4.63%)
Sep 04, 2020 12.93 13.64 12.75 13.60 3,605,100 +0.91(+7.17%)
Sep 03, 2020 12.70 13.10 12.40 12.69 2,694,060 -0.01(-0.08%)
Sep 02, 2020 13.16 13.29 12.57 12.70 3,049,843 -0.26(-2.01%)
Sep 01, 2020 12.90 13.03 12.63 12.96 2,750,552 -0.05(-0.38%)
Aug 31, 2020 12.41 13.14 12.32 13.01 4,724,275 +0.70(+5.69%)
Aug 28, 2020 12.22 12.36 11.68 12.31 5,654,600 +0.28(+2.33%)
Aug 27, 2020 12.61 13.20 11.89 12.03 13,706,214 +0.90(+8.09%)
Aug 26, 2020 11.18 11.57 10.96 11.13 5,063,643 +0.29(+2.68%)
Aug 25, 2020 10.76 11.00 10.46 10.84 2,164,416 +0.26(+2.46%)
Aug 24, 2020 10.06 10.71 10.06 10.58 2,499,379 +0.47(+4.65%)
Aug 21, 2020 10.07 10.36 9.975 10.11 2,124,700 +0.05(+0.50%)
Aug 20, 2020 10.28 10.44 10.02 10.06 1,455,096 -0.26(-2.52%)
Aug 19, 2020 10.34 10.53 10.20 10.32 1,164,383 -0.04(-0.39%)
Aug 18, 2020 10.77 10.81 10.11 10.36 2,713,471 -0.78(-7.00%)
Aug 17, 2020 10.85 11.34 10.73 11.14 1,848,612 +0.32(+2.96%)
Aug 14, 2020 10.67 10.88 10.37 10.82 1,173,000 +0.12(+1.12%)
Aug 13, 2020 10.67 10.82 10.53 10.70 1,438,352 -0.11(-1.02%)
Aug 12, 2020 11.00 11.22 10.54 10.81 1,390,617 -0.14(-1.28%)
Aug 11, 2020 10.65 11.23 10.65 10.95 2,918,991 +0.45(+4.29%)
Aug 10, 2020 10.03 10.60 9.950 10.50 2,040,200 +0.60(+6.06%)
Aug 07, 2020 9.440 9.950 9.300 9.900 2,359,800 +0.42(+4.43%)
Aug 06, 2020 9.710 9.790 9.470 9.480 2,095,431 -0.23(-2.37%)
Aug 05, 2020 9.710 9.940 9.580 9.710 1,909,941 +0.16(+1.68%)
Aug 04, 2020 9.360 9.660 9.360 9.550 2,016,129 +0.13(+1.38%)
Aug 03, 2020 9.630 9.775 9.345 9.420 3,057,568 -0.21(-2.18%)
Jul 31, 2020 9.840 9.920 9.550 9.630 2,859,300 -0.23(-2.33%)
Jul 30, 2020 10.18 10.20 9.650 9.860 2,201,320 -0.47(-4.55%)
Jul 29, 2020 10.00 10.50 10.00 10.33 2,328,460 +0.29(+2.89%)
Jul 28, 2020 9.690 10.18 9.690 10.04 2,057,126 +0.35(+3.61%)
Jul 27, 2020 9.850 9.910 9.410 9.690 3,366,101 -0.15(-1.52%)
Jul 24, 2020 10.21 10.43 9.830 9.840 2,153,400 -0.38(-3.72%)
Jul 23, 2020 9.940 10.27 9.912 10.22 2,071,168 +0.25(+2.51%)
Jul 22, 2020 9.760 10.03 9.680 9.970 2,352,464 +0.11(+1.12%)
Jul 21, 2020 9.450 10.11 9.420 9.860 2,692,812 +0.48(+5.12%)
Jul 20, 2020 9.810 9.830 9.330 9.380 3,786,901 -0.59(-5.92%)
Jul 17, 2020 10.50 10.50 9.940 9.970 2,587,600 -0.54(-5.14%)
Jul 16, 2020 10.36 10.77 10.25 10.51 2,050,478 +0.06(+0.57%)
Jul 15, 2020 10.49 10.76 10.05 10.45 2,692,652 +0.39(+3.88%)
Jul 14, 2020 9.810 10.11 9.530 10.06 2,138,261 +0.20(+2.03%)
Jul 13, 2020 9.790 10.18 9.520 9.860 2,250,069 +0.11(+1.13%)
Jul 10, 2020 9.850 10.06 9.600 9.750 2,683,100 -0.15(-1.52%)
Jul 09, 2020 10.42 10.42 9.810 9.900 2,407,075 -0.56(-5.35%)
Jul 08, 2020 10.23 10.49 9.960 10.46 2,461,323 +0.15(+1.45%)
Jul 07, 2020 10.84 10.90 10.27 10.31 2,034,695 -0.73(-6.61%)
Jul 06, 2020 11.15 11.47 10.65 11.04 2,030,468 +0.21(+1.94%)
Jul 02, 2020 10.88 11.17 10.65 10.83 2,317,500 +0.24(+2.27%)
Jul 01, 2020 10.71 11.12 10.52 10.59 1,792,490 -0.05(-0.47%)
Jun 30, 2020 10.44 10.69 10.22 10.64 1,867,834 +0.17(+1.62%)
Jun 29, 2020 9.960 10.87 9.746 10.47 2,070,879 +0.66(+6.73%)
Jun 26, 2020 9.910 10.11 9.630 9.810 3,689,600 -0.05(-0.51%)
Jun 25, 2020 9.890 10.02 9.570 9.860 2,760,771 -0.21(-2.09%)
Jun 24, 2020 10.50 10.62 10.04 10.07 2,089,182 -0.67(-6.24%)
Jun 23, 2020 10.96 11.05 10.51 10.74 1,740,961 -0.15(-1.38%)
Jun 22, 2020 10.61 11.12 10.46 10.89 2,105,660 +0.24(+2.25%)
Jun 19, 2020 11.72 11.73 10.65 10.65 3,583,700 -0.81(-7.07%)
Jun 18, 2020 11.21 11.78 11.12 11.46 1,809,808 +0.08(+0.70%)
Jun 17, 2020 12.24 12.31 11.29 11.38 2,483,414 -0.94(-7.63%)
Jun 16, 2020 12.39 12.52 11.81 12.32 2,661,105 +0.87(+7.60%)
Jun 15, 2020 10.60 11.55 10.36 11.45 2,561,783 +0.31(+2.78%)
Jun 12, 2020 11.69 11.74 10.68 11.14 2,291,800 +0.06(+0.54%)
Jun 11, 2020 11.42 11.63 10.93 11.08 2,490,434 -1.14(-9.33%)
Jun 10, 2020 12.99 13.06 12.21 12.22 2,978,859 -0.93(-7.07%)
Jun 09, 2020 13.73 13.78 13.04 13.15 2,197,415 -1.02(-7.20%)
Jun 08, 2020 14.36 14.36 13.78 14.17 1,740,235 +0.34(+2.46%)
Jun 05, 2020 14.41 14.64 13.64 13.83 2,488,700 +0.30(+2.22%)
Jun 04, 2020 13.26 13.68 13.07 13.53 2,917,081 +0.27(+2.04%)
Jun 03, 2020 12.19 13.31 12.15 13.26 4,228,639 +1.35(+11.34%)
Jun 02, 2020 11.44 12.00 11.16 11.91 2,501,118 +0.47(+4.11%)
Jun 01, 2020 11.68 11.81 11.15 11.44 4,070,217 -0.18(-1.55%)
May 29, 2020 11.53 11.99 11.26 11.62 3,373,800 +0.02(+0.17%)
May 28, 2020 12.28 12.51 11.47 11.60 5,708,253 -1.45(-11.11%)
May 27, 2020 13.20 13.34 12.30 13.05 5,140,643 +0.39(+3.08%)
May 26, 2020 12.56 12.75 12.34 12.66 3,181,762 +0.85(+7.20%)
May 22, 2020 12.00 12.18 11.64 11.81 2,320,300 -0.22(-1.83%)
May 21, 2020 11.37 12.39 11.37 12.03 3,541,811 +0.67(+5.90%)
May 20, 2020 11.83 11.89 11.25 11.36 2,595,460 -0.29(-2.49%)
May 19, 2020 11.74 12.07 11.43 11.65 2,190,277 -0.21(-1.77%)
May 18, 2020 11.97 12.30 11.64 11.86 2,713,065 +0.72(+6.46%)
May 15, 2020 10.41 11.34 10.26 11.14 1,969,700 +0.62(+5.89%)
May 14, 2020 10.18 10.91 9.915 10.52 3,076,524 +0.03(+0.29%)
May 13, 2020 10.70 11.08 10.26 10.49 3,709,703 -0.52(-4.72%)
May 12, 2020 11.20 11.41 10.94 11.01 4,505,323 -0.13(-1.17%)
May 11, 2020 10.34 11.31 10.19 11.14 3,202,827 +0.55(+5.19%)
May 08, 2020 10.46 10.66 10.38 10.59 1,771,700 +0.43(+4.23%)
May 07, 2020 9.800 10.64 9.760 10.16 1,793,535 +0.57(+5.94%)
May 06, 2020 9.760 9.820 9.340 9.590 2,047,444 +0.04(+0.42%)
May 05, 2020 10.00 10.26 9.515 9.550 2,333,571 -0.20(-2.05%)
May 04, 2020 9.800 10.22 9.510 9.750 1,891,566 -0.35(-3.47%)
May 01, 2020 10.22 10.37 9.720 10.10 1,731,700 -0.48(-4.54%)
Apr 30, 2020 10.86 10.99 10.51 10.58 2,033,195 -0.80(-7.03%)
Apr 29, 2020 11.90 11.97 11.37 11.38 2,570,151 +0.20(+1.79%)
Apr 28, 2020 11.20 11.42 10.49 11.18 3,085,367 +0.57(+5.37%)
Apr 27, 2020 9.210 10.70 9.120 10.61 2,948,990 +1.51(+16.59%)
Apr 24, 2020 9.130 9.270 8.795 9.100 1,632,400 +0.06(+0.66%)
Apr 23, 2020 9.060 9.520 9.010 9.040 2,300,790 -0.11(-1.20%)
Apr 22, 2020 9.900 9.930 9.010 9.150 3,088,835 -0.61(-6.25%)
Apr 21, 2020 9.700 9.980 9.370 9.760 2,080,571 -0.54(-5.24%)
Apr 20, 2020 10.52 11.05 10.25 10.30 2,104,400 -0.77(-6.96%)
Apr 17, 2020 11.00 11.32 10.64 11.07 2,352,900 +0.97(+9.60%)
Apr 16, 2020 10.16 10.38 9.910 10.10 1,151,070 -0.06(-0.59%)
Apr 15, 2020 10.28 10.38 9.870 10.16 1,634,932 -0.94(-8.47%)
Apr 14, 2020 11.38 11.71 11.08 11.10 2,151,540 +0.10(+0.91%)
Apr 13, 2020 11.35 11.35 10.83 11.00 2,987,411 -0.37(-3.25%)
Apr 09, 2020 11.18 11.91 11.01 11.37 2,710,500 +0.76(+7.16%)
Apr 08, 2020 10.17 10.86 10.04 10.61 1,774,664 +0.52(+5.15%)
Apr 07, 2020 10.38 10.83 9.950 10.09 3,432,124 +0.57(+5.99%)
Apr 06, 2020 8.640 9.590 8.610 9.520 3,063,029 +1.46(+18.11%)
Apr 03, 2020 8.020 8.170 7.670 8.060 2,068,000 +0.09(+1.13%)
Apr 02, 2020 8.050 8.460 7.410 7.970 2,710,832 -0.20(-2.45%)
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.