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
Abercrombie & Fitch Company
(NY:
ANF
)
175.66
+2.79 (+1.61%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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:
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
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2020
8.490
8.490
8.030
8.170
2,383,035
-0.92(-10.12%)
Mar 31, 2020
9.310
9.585
8.760
9.090
2,346,424
-0.22(-2.36%)
Mar 30, 2020
9.800
9.800
9.140
9.310
1,588,837
-0.60(-6.05%)
Mar 27, 2020
9.400
10.10
9.000
9.910
3,034,700
-0.09(-0.90%)
Mar 26, 2020
9.710
10.62
9.100
10.00
5,052,422
+0.53(+5.60%)
Mar 25, 2020
9.190
9.690
8.780
9.470
3,872,742
+0.33(+3.61%)
Mar 24, 2020
9.010
9.530
8.690
9.140
3,859,999
+0.92(+11.19%)
Mar 23, 2020
8.590
8.930
8.080
8.220
2,884,956
-0.47(-5.41%)
Mar 20, 2020
9.370
9.690
8.570
8.690
3,403,800
-0.44(-4.82%)
Mar 19, 2020
7.920
9.220
7.505
9.130
2,434,564
+1.09(+13.56%)
Mar 18, 2020
8.600
9.222
7.420
8.040
3,838,883
-1.44(-15.19%)
Mar 17, 2020
9.830
10.09
8.590
9.480
4,286,442
-0.32(-3.27%)
Mar 16, 2020
9.780
10.48
9.215
9.800
4,340,696
-1.48(-13.12%)
Mar 13, 2020
10.80
11.33
10.32
11.28
4,965,900
+1.21(+12.02%)
Mar 12, 2020
10.22
11.12
9.980
10.07
5,238,760
-0.79(-7.27%)
Mar 11, 2020
11.48
11.54
10.76
10.86
5,831,115
-0.63(-5.48%)
Mar 10, 2020
10.96
11.59
10.61
11.49
4,742,426
+1.08(+10.37%)
Mar 09, 2020
10.09
11.18
10.01
10.41
2,950,465
-0.89(-7.88%)
Mar 06, 2020
11.11
11.75
11.02
11.30
3,162,600
-0.37(-3.17%)
Mar 05, 2020
13.29
13.30
11.60
11.67
6,830,901
-1.96(-14.38%)
Mar 04, 2020
13.06
13.82
12.76
13.63
4,978,032
+1.12(+8.98%)
Mar 03, 2020
12.80
13.45
12.35
12.51
4,851,504
-0.22(-1.70%)
Mar 02, 2020
13.07
13.16
12.37
12.72
2,323,496
-0.22(-1.68%)
Feb 28, 2020
12.54
13.11
12.49
12.94
3,772,759
-0.05(-0.38%)
Feb 27, 2020
13.07
13.63
12.61
12.99
5,476,801
-0.51(-3.80%)
Feb 26, 2020
14.49
14.59
13.42
13.50
3,316,214
-0.78(-5.45%)
Feb 25, 2020
15.30
15.42
13.94
14.28
3,159,921
-0.88(-5.79%)
Feb 24, 2020
15.62
15.64
15.10
15.16
2,591,795
-1.01(-6.22%)
Feb 21, 2020
16.80
16.80
16.07
16.16
1,909,920
-0.64(-3.81%)
Feb 20, 2020
16.66
17.31
16.53
16.80
1,841,993
+0.20(+1.19%)
Feb 19, 2020
16.48
16.68
16.28
16.61
1,295,993
-0.03(-0.18%)
Feb 18, 2020
17.00
17.12
16.31
16.64
1,714,513
-0.45(-2.65%)
Feb 14, 2020
16.85
17.14
16.78
17.09
1,150,842
+0.18(+1.05%)
Feb 13, 2020
16.91
17.05
16.60
16.91
904,660
-0.14(-0.81%)
Feb 12, 2020
17.01
17.19
16.74
17.05
1,259,880
+0.16(+0.93%)
Feb 11, 2020
16.68
17.01
16.33
16.89
1,080,400
+0.29(+1.72%)
Feb 10, 2020
16.41
16.71
16.24
16.61
1,062,599
+0.24(+1.44%)
Feb 07, 2020
16.70
16.74
16.13
16.37
1,273,009
-0.37(-2.24%)
Feb 06, 2020
16.84
16.99
16.54
16.74
1,252,119
+0.07(+0.41%)
Feb 05, 2020
16.13
16.73
16.04
16.68
2,812,651
+0.79(+4.96%)
Feb 04, 2020
16.41
16.49
15.86
15.89
3,234,437
-0.25(-1.53%)
Feb 03, 2020
16.42
16.56
16.07
16.13
2,718,168
+0.01(+0.06%)
Jan 31, 2020
16.39
16.90
15.92
16.12
3,092,116
-0.29(-1.74%)
Jan 30, 2020
16.34
16.62
16.22
16.41
1,527,062
-0.28(-1.65%)
Jan 29, 2020
16.93
17.14
16.68
16.69
1,138,871
-0.16(-0.94%)
Jan 28, 2020
16.45
16.97
16.41
16.84
1,282,977
+0.48(+2.95%)
Jan 27, 2020
16.20
16.81
16.15
16.36
2,424,495
-0.18(-1.07%)
Jan 24, 2020
17.05
17.05
16.24
16.54
1,664,166
-0.45(-2.67%)
Jan 23, 2020
17.16
17.16
16.73
16.99
1,389,509
-0.22(-1.26%)
Jan 22, 2020
17.05
17.33
16.91
17.21
1,602,473
+0.25(+1.45%)
Jan 21, 2020
17.50
17.56
16.88
16.96
1,792,194
-0.57(-3.26%)
Jan 17, 2020
18.11
18.11
17.45
17.53
1,767,865
-0.49(-2.73%)
Jan 16, 2020
18.32
18.56
17.83
18.03
1,502,491
-0.17(-0.92%)
Jan 15, 2020
18.06
18.40
18.04
18.19
1,798,538
+0.14(+0.76%)
Jan 14, 2020
18.00
18.09
17.64
18.06
1,575,361
+0.33(+1.83%)
Jan 13, 2020
17.54
18.21
17.42
17.73
3,855,683
+0.70(+4.11%)
Jan 10, 2020
17.01
17.53
16.95
17.03
1,922,502
-0.07(-0.40%)
Jan 09, 2020
17.81
17.81
16.74
17.10
3,209,893
-0.69(-3.88%)
Jan 08, 2020
17.69
18.04
17.25
17.79
2,566,256
+0.30(+1.69%)
Jan 07, 2020
17.15
17.98
17.05
17.49
2,722,362
+0.48(+2.84%)
Jan 06, 2020
17.02
17.25
16.85
17.01
1,602,907
-0.12(-0.69%)
Jan 03, 2020
16.99
17.33
16.87
17.13
1,202,794
-0.10(-0.57%)
Jan 02, 2020
17.15
17.25
16.84
17.23
1,372,055
+0.19(+1.10%)
Dec 31, 2019
16.76
17.12
16.54
17.04
1,642,756
+0.22(+1.29%)
Dec 30, 2019
17.06
17.18
16.76
16.82
1,207,355
-0.18(-1.04%)
Dec 27, 2019
17.20
17.36
16.86
17.00
1,135,622
-0.15(-0.86%)
Dec 26, 2019
16.78
17.20
16.75
17.15
1,260,106
+0.44(+2.65%)
Dec 24, 2019
16.56
16.76
16.48
16.70
685,412
+0.28(+1.68%)
Dec 23, 2019
16.46
16.54
16.14
16.43
1,348,604
+0.09(+0.54%)
Dec 20, 2019
16.85
16.87
16.32
16.34
2,825,967
-0.50(-2.98%)
Dec 19, 2019
16.96
17.09
16.78
16.84
1,495,893
-0.11(-0.64%)
Dec 18, 2019
16.75
17.07
16.70
16.95
1,666,092
+0.35(+2.14%)
Dec 17, 2019
16.59
16.71
16.27
16.60
1,870,961
+0.03(+0.18%)
Dec 16, 2019
16.66
16.88
16.55
16.57
1,856,256
+0.05(+0.30%)
Dec 13, 2019
17.20
17.20
16.42
16.52
2,765,492
-0.57(-3.34%)
Dec 12, 2019
16.44
17.35
16.30
17.09
3,706,405
+0.68(+4.14%)
Dec 11, 2019
16.86
16.90
16.20
16.41
4,055,937
-1.12(-6.41%)
Dec 10, 2019
17.04
17.57
17.04
17.53
1,979,837
+0.41(+2.42%)
Dec 09, 2019
16.63
17.27
16.38
17.12
1,896,249
+0.46(+2.78%)
Dec 06, 2019
16.69
16.90
16.58
16.66
1,978,613
+0.22(+1.32%)
Dec 05, 2019
16.73
16.81
16.37
16.44
1,895,835
-0.11(-0.66%)
Dec 04, 2019
16.12
16.58
16.08
16.55
2,411,155
+0.52(+3.22%)
Dec 03, 2019
15.75
16.21
15.55
16.03
2,103,063
+0.03(+0.18%)
Dec 02, 2019
15.59
16.15
15.39
16.00
3,653,695
+0.45(+2.88%)
Nov 29, 2019
16.08
16.16
15.37
15.55
3,054,714
-0.75(-4.60%)
Nov 27, 2019
15.66
16.35
15.58
16.30
3,537,496
+0.81(+5.22%)
Nov 26, 2019
15.36
16.10
14.63
15.50
8,762,711
-0.41(-2.57%)
Nov 25, 2019
15.72
15.92
15.44
15.90
3,598,175
+0.39(+2.51%)
Nov 22, 2019
15.40
15.73
15.28
15.51
3,348,162
+0.17(+1.08%)
Nov 21, 2019
15.57
15.76
15.24
15.35
2,540,744
-0.17(-1.07%)
Nov 20, 2019
16.03
16.07
15.24
15.51
3,373,221
-0.85(-5.18%)
Nov 19, 2019
16.26
16.67
15.98
16.36
3,102,193
-0.27(-1.64%)
Nov 18, 2019
17.91
17.91
16.47
16.63
3,481,165
-1.33(-7.43%)
Nov 15, 2019
17.62
18.02
17.42
17.97
1,683,168
+0.49(+2.79%)
Nov 14, 2019
17.39
17.80
17.35
17.48
1,390,602
-0.04(-0.22%)
Nov 13, 2019
17.17
17.52
16.88
17.52
1,974,719
+0.22(+1.30%)
Nov 12, 2019
17.41
17.66
17.15
17.30
1,924,094
-0.12(-0.67%)
Nov 11, 2019
17.04
17.42
16.85
17.41
1,310,265
+0.19(+1.13%)
Nov 08, 2019
17.48
17.58
16.85
17.22
1,387,255
-0.43(-2.43%)
Nov 07, 2019
17.67
17.81
17.50
17.65
1,695,948
+0.28(+1.63%)
Nov 06, 2019
17.51
17.59
17.21
17.37
1,882,214
-0.18(-1.00%)
Nov 05, 2019
17.22
17.61
17.14
17.54
2,213,346
+0.49(+2.86%)
Nov 04, 2019
16.73
17.09
16.52
17.05
2,072,560
+0.48(+2.88%)
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
.