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

Abercrombie & Fitch Company (NY: ANF )

109.32 -4.16 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 40.08 40.17 37.45 37.63 2,870,241 -3.14(-7.70%)
Sep 29, 2021 40.72 41.61 40.06 40.77 1,328,091 +0.36(+0.89%)
Sep 28, 2021 40.04 41.02 39.92 40.41 1,298,950 +0.04(+0.10%)
Sep 27, 2021 40.01 41.26 39.85 40.37 1,216,524 +0.38(+0.95%)
Sep 24, 2021 39.22 40.51 39.05 39.99 1,300,090 +0.18(+0.45%)
Sep 23, 2021 39.21 40.72 39.03 39.81 1,348,725 +0.99(+2.55%)
Sep 22, 2021 37.81 39.62 37.81 38.82 1,566,519 +1.12(+2.97%)
Sep 21, 2021 37.44 37.91 36.93 37.70 1,110,292 +0.66(+1.78%)
Sep 20, 2021 35.94 37.39 35.73 37.04 1,571,391 -0.24(-0.64%)
Sep 17, 2021 37.15 37.89 36.79 37.28 2,452,840 +0.35(+0.95%)
Sep 16, 2021 36.15 37.61 36.15 36.93 1,732,187 +0.99(+2.75%)
Sep 15, 2021 35.00 36.08 34.71 35.94 1,328,251 +0.86(+2.45%)
Sep 14, 2021 35.96 36.06 34.80 35.08 1,263,433 -0.56(-1.57%)
Sep 13, 2021 35.59 36.01 35.26 35.64 1,676,214 +0.29(+0.82%)
Sep 10, 2021 35.20 35.87 34.87 35.35 1,942,118 +0.32(+0.91%)
Sep 09, 2021 34.23 35.58 33.89 35.03 2,117,361 +1.15(+3.39%)
Sep 08, 2021 34.37 34.62 33.02 33.88 1,816,246 -0.55(-1.60%)
Sep 07, 2021 34.65 35.25 34.23 34.43 1,471,899 -0.35(-1.01%)
Sep 03, 2021 35.24 35.44 34.13 34.78 1,747,298 -0.43(-1.22%)
Sep 02, 2021 35.30 36.25 34.89 35.21 1,598,745 -0.58(-1.62%)
Sep 01, 2021 36.04 36.43 35.65 35.79 1,450,026 +0.03(+0.08%)
Aug 31, 2021 36.95 37.39 35.42 35.76 2,338,418 -0.76(-2.08%)
Aug 30, 2021 37.15 37.98 36.20 36.52 2,914,528 -0.74(-1.99%)
Aug 27, 2021 35.99 37.75 35.43 37.26 3,619,716 +1.58(+4.43%)
Aug 26, 2021 36.40 36.92 33.71 35.68 10,401,177 -4.12(-10.35%)
Aug 25, 2021 41.00 41.12 39.34 39.80 3,870,856 -1.76(-4.23%)
Aug 24, 2021 39.49 41.92 39.39 41.56 1,902,541 +2.68(+6.89%)
Aug 23, 2021 38.90 39.66 38.40 38.88 1,893,556 +0.86(+2.26%)
Aug 20, 2021 37.31 38.65 36.95 38.02 1,461,283 +0.56(+1.49%)
Aug 19, 2021 35.30 38.28 35.30 37.46 2,138,946 +1.31(+3.62%)
Aug 18, 2021 35.58 36.86 35.41 36.15 1,129,072 +0.56(+1.57%)
Aug 17, 2021 36.21 36.42 34.77 35.59 1,728,575 -1.33(-3.60%)
Aug 16, 2021 37.04 37.58 36.20 36.92 1,049,896 -0.62(-1.65%)
Aug 13, 2021 38.52 38.87 37.29 37.54 1,036,752 -1.23(-3.17%)
Aug 12, 2021 40.09 40.86 38.46 38.77 1,789,691 -1.03(-2.59%)
Aug 11, 2021 39.19 40.05 38.42 39.80 1,520,589 +0.53(+1.35%)
Aug 10, 2021 36.76 39.72 36.76 39.27 2,144,514 +2.69(+7.35%)
Aug 09, 2021 36.19 36.79 35.23 36.58 1,288,955 +0.15(+0.41%)
Aug 06, 2021 36.49 37.29 36.07 36.43 1,220,742 +0.45(+1.25%)
Aug 05, 2021 34.81 36.02 34.64 35.98 1,943,347 +1.57(+4.56%)
Aug 04, 2021 38.01 38.09 34.36 34.41 2,852,790 -4.14(-10.74%)
Aug 03, 2021 37.89 38.89 36.46 38.55 1,629,534 +1.02(+2.72%)
Aug 02, 2021 37.95 38.66 37.47 37.53 1,290,765 -0.28(-0.74%)
Jul 30, 2021 38.11 39.87 37.61 37.81 1,846,242 -0.55(-1.43%)
Jul 29, 2021 38.30 38.90 37.81 38.36 1,282,799 +0.55(+1.45%)
Jul 28, 2021 39.31 39.31 37.74 37.81 1,343,329 -0.86(-2.22%)
Jul 27, 2021 39.08 39.36 37.74 38.67 987,572 -0.95(-2.40%)
Jul 26, 2021 38.88 39.95 38.55 39.62 1,375,947 +0.58(+1.49%)
Jul 23, 2021 39.95 40.04 38.84 39.04 763,892 -0.74(-1.86%)
Jul 22, 2021 40.58 40.82 39.02 39.78 1,073,649 -0.76(-1.87%)
Jul 21, 2021 40.38 41.75 40.05 40.54 1,189,713 +0.70(+1.76%)
Jul 20, 2021 38.47 40.75 38.07 39.84 2,163,294 +1.45(+3.78%)
Jul 19, 2021 38.50 39.63 37.82 38.39 2,648,290 -1.66(-4.14%)
Jul 16, 2021 40.75 41.40 39.65 40.05 1,832,930 -0.63(-1.55%)
Jul 15, 2021 41.90 41.94 39.60 40.68 2,108,205 -1.56(-3.69%)
Jul 14, 2021 43.60 44.75 42.20 42.24 1,350,055 -1.31(-3.01%)
Jul 13, 2021 44.67 45.32 43.13 43.55 1,405,893 -1.08(-2.42%)
Jul 12, 2021 43.09 44.98 42.66 44.63 1,653,926 -0.02(-0.04%)
Jul 09, 2021 43.72 45.07 43.58 44.65 1,036,576 +1.79(+4.18%)
Jul 08, 2021 42.14 43.37 41.50 42.86 1,609,693 -0.70(-1.61%)
Jul 07, 2021 44.84 45.38 43.27 43.56 1,839,210 -1.45(-3.22%)
Jul 06, 2021 45.65 45.65 43.90 45.01 1,483,989 -0.81(-1.77%)
Jul 02, 2021 46.36 46.74 45.69 45.82 730,309 -0.47(-1.02%)
Jul 01, 2021 46.70 47.23 46.23 46.29 875,887 -0.14(-0.30%)
Jun 30, 2021 45.64 46.64 45.30 46.43 1,093,719 +0.64(+1.40%)
Jun 29, 2021 46.19 47.00 45.37 45.79 1,657,297 +0.38(+0.84%)
Jun 28, 2021 45.77 46.45 44.95 45.41 1,521,835 -0.83(-1.79%)
Jun 25, 2021 45.22 47.29 45.03 46.24 3,436,266 +1.47(+3.28%)
Jun 24, 2021 44.10 44.97 43.54 44.77 1,416,220 +1.12(+2.57%)
Jun 23, 2021 42.72 44.00 42.37 43.65 1,244,792 +1.01(+2.37%)
Jun 22, 2021 41.27 42.91 41.03 42.64 1,342,847 +1.14(+2.75%)
Jun 21, 2021 41.20 42.28 41.12 41.50 1,243,400 +1.16(+2.88%)
Jun 18, 2021 41.13 42.00 40.24 40.34 2,170,430 -1.57(-3.75%)
Jun 17, 2021 43.27 44.18 41.42 41.91 2,572,116 -1.33(-3.08%)
Jun 16, 2021 42.98 43.72 42.14 43.24 1,121,422 +0.19(+0.44%)
Jun 15, 2021 43.21 43.50 42.38 43.05 1,159,969 -0.14(-0.32%)
Jun 14, 2021 43.00 43.40 42.44 43.19 1,584,075 +0.09(+0.21%)
Jun 11, 2021 41.21 43.25 41.11 43.10 1,554,891 +2.26(+5.53%)
Jun 10, 2021 41.40 41.98 39.95 40.84 1,541,237 -0.66(-1.59%)
Jun 09, 2021 42.41 42.58 41.14 41.50 1,726,870 +0.35(+0.85%)
Jun 08, 2021 40.83 41.62 40.30 41.15 2,114,944 +0.99(+2.47%)
Jun 07, 2021 39.59 40.46 39.56 40.16 1,538,999 +0.64(+1.62%)
Jun 04, 2021 40.89 40.89 38.34 39.52 2,240,708 -1.26(-3.09%)
Jun 03, 2021 41.12 41.49 40.00 40.78 1,339,358 -0.69(-1.66%)
Jun 02, 2021 41.64 42.09 40.50 41.47 1,887,685 -0.27(-0.65%)
Jun 01, 2021 43.22 43.27 40.88 41.74 2,373,710 -0.96(-2.25%)
May 28, 2021 44.22 44.49 42.20 42.70 2,250,326 -1.20(-2.73%)
May 27, 2021 41.16 44.07 41.14 43.90 4,048,479 +2.88(+7.02%)
May 26, 2021 40.69 43.79 40.45 41.02 6,396,024 +2.97(+7.81%)
May 25, 2021 37.94 38.50 37.21 38.05 2,855,300 +0.41(+1.09%)
May 24, 2021 37.28 38.15 36.82 37.64 1,541,647 +0.48(+1.29%)
May 21, 2021 37.95 38.32 36.69 37.16 1,599,476 -0.25(-0.67%)
May 20, 2021 40.75 40.91 36.66 37.41 3,212,634 -3.13(-7.72%)
May 19, 2021 40.66 40.82 38.90 40.54 1,191,423 -1.31(-3.13%)
May 18, 2021 43.50 43.60 41.55 41.85 943,119 -0.96(-2.24%)
May 17, 2021 41.18 42.91 41.04 42.81 1,406,625 +1.52(+3.68%)
May 14, 2021 38.87 41.97 38.78 41.29 1,951,306 +2.76(+7.16%)
May 13, 2021 38.19 39.39 37.61 38.53 758,525 +0.48(+1.26%)
May 12, 2021 39.98 40.19 37.74 38.05 1,194,420 -1.96(-4.90%)
May 11, 2021 39.63 40.23 38.30 40.01 1,414,853 -0.77(-1.89%)
May 10, 2021 41.01 42.30 40.64 40.78 2,218,672 +0.03(+0.07%)
May 07, 2021 40.24 41.13 40.00 40.75 831,652 +0.13(+0.32%)
May 06, 2021 39.12 41.02 38.53 40.62 2,814,272 +1.60(+4.10%)
May 05, 2021 38.54 39.36 38.18 39.02 1,193,348 +0.68(+1.77%)
May 04, 2021 38.50 38.55 37.35 38.34 1,418,381 -0.36(-0.93%)
May 03, 2021 37.86 39.48 37.74 38.70 1,703,818 +1.21(+3.23%)
Apr 30, 2021 37.58 37.96 36.95 37.49 1,060,300 -0.21(-0.56%)
Apr 29, 2021 39.00 39.23 37.26 37.70 1,469,607 -1.12(-2.89%)
Apr 28, 2021 38.64 39.28 38.29 38.82 749,060 -0.02(-0.05%)
Apr 27, 2021 37.89 39.11 37.60 38.84 1,059,465 +0.99(+2.62%)
Apr 26, 2021 39.50 39.83 37.15 37.85 1,642,211 -1.63(-4.13%)
Apr 23, 2021 38.92 39.80 38.44 39.48 845,700 +0.51(+1.31%)
Apr 22, 2021 39.15 39.83 38.60 38.97 809,781 +0.25(+0.65%)
Apr 21, 2021 37.92 38.91 37.40 38.72 793,025 +0.91(+2.41%)
Apr 20, 2021 39.65 39.65 36.95 37.81 1,346,417 -1.92(-4.83%)
Apr 19, 2021 40.17 40.42 39.18 39.73 1,173,268 -0.78(-1.93%)
Apr 16, 2021 39.90 40.60 39.34 40.51 1,178,700 +0.68(+1.71%)
Apr 15, 2021 39.95 41.08 39.20 39.83 2,262,933 +1.06(+2.73%)
Apr 14, 2021 38.73 39.98 38.69 38.77 1,228,581 +0.06(+0.15%)
Apr 13, 2021 39.71 39.79 37.88 38.71 1,395,465 -1.14(-2.86%)
Apr 12, 2021 38.65 39.85 38.58 39.85 1,578,864 +1.15(+2.97%)
Apr 09, 2021 37.55 40.08 37.18 38.70 2,570,500 +1.39(+3.73%)
Apr 08, 2021 37.79 37.79 36.33 37.31 1,359,356 -0.40(-1.06%)
Apr 07, 2021 37.14 37.99 36.38 37.71 2,451,213 +2.54(+7.22%)
Apr 06, 2021 34.42 35.99 34.42 35.17 968,519 +0.53(+1.53%)
Apr 05, 2021 34.75 35.05 33.22 34.64 1,474,047 +0.18(+0.52%)
Apr 01, 2021 34.66 35.00 33.84 34.46 838,600 +0.15(+0.44%)
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%)
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.