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
)
128.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2008
46.09
47.54
45.34
45.42
4,088,543
-1.03(-2.22%)
Jun 27, 2008
46.62
46.91
45.63
46.45
2,931,635
-0.17(-0.36%)
Jun 26, 2008
47.78
47.81
46.50
46.62
3,035,719
-1.70(-3.51%)
Jun 25, 2008
47.93
49.18
47.41
48.31
5,269,976
+0.85(+1.79%)
Jun 24, 2008
48.17
48.52
46.96
47.46
2,525,268
-0.88(-1.81%)
Jun 23, 2008
49.59
49.67
47.99
48.34
2,618,951
-0.58(-1.19%)
Jun 20, 2008
49.51
49.62
48.40
48.92
2,518,323
-0.96(-1.93%)
Jun 19, 2008
49.07
50.01
48.67
49.88
2,359,837
+0.67(+1.37%)
Jun 18, 2008
49.86
50.12
48.70
49.21
3,163,344
-1.17(-2.33%)
Jun 17, 2008
51.06
51.62
50.22
50.38
2,841,488
-0.43(-0.84%)
Jun 16, 2008
49.66
51.32
49.47
50.81
2,847,446
+0.60(+1.20%)
Jun 13, 2008
48.71
50.27
48.71
50.21
5,693,926
+2.22(+4.62%)
Jun 12, 2008
49.06
49.34
47.77
47.99
4,220,769
-0.38(-0.78%)
Jun 11, 2008
50.00
50.02
48.32
48.37
3,618,154
-1.44(-2.89%)
Jun 10, 2008
49.43
50.56
48.38
49.81
3,080,510
+0.80(+1.63%)
Jun 09, 2008
49.08
49.59
48.30
49.01
3,004,988
+0.20(+0.40%)
Jun 06, 2008
50.52
50.52
48.55
48.82
3,769,717
-2.09(-4.10%)
Jun 05, 2008
51.27
51.67
50.29
50.91
5,147,968
+1.39(+2.81%)
Jun 04, 2008
49.85
49.94
48.72
49.51
6,536,505
-0.21(-0.42%)
Jun 03, 2008
51.12
51.12
48.85
49.72
6,783,244
-1.71(-3.32%)
Jun 02, 2008
52.70
52.70
50.72
51.43
3,290,949
-1.17(-2.23%)
May 30, 2008
53.48
53.48
52.54
52.61
1,985,871
-1.07(-1.98%)
May 29, 2008
53.15
54.20
53.04
53.67
1,744,926
+0.50(+0.94%)
May 28, 2008
52.90
53.91
52.51
53.17
2,495,343
+0.53(+1.00%)
May 27, 2008
51.45
53.13
51.45
52.64
2,417,392
+1.22(+2.38%)
May 26, 2008
51.74
51.93
50.77
51.42
0
+0.00(+0.00%)
May 23, 2008
51.74
51.93
50.77
51.42
2,544,878
-0.45(-0.87%)
May 22, 2008
51.77
52.75
51.46
51.87
2,001,577
+0.13(+0.25%)
May 21, 2008
53.37
53.83
51.46
51.74
2,762,812
-1.56(-2.92%)
May 20, 2008
53.67
53.93
53.07
53.30
2,214,312
-0.86(-1.59%)
May 19, 2008
54.98
55.43
53.77
54.16
2,940,998
-1.05(-1.90%)
May 16, 2008
55.73
55.98
54.62
55.21
3,763,548
+0.08(+0.14%)
May 15, 2008
54.46
55.25
53.62
55.13
2,865,281
+0.44(+0.81%)
May 14, 2008
54.47
55.45
54.47
54.69
2,311,710
+0.15(+0.28%)
May 13, 2008
54.76
54.82
53.76
54.54
1,920,093
+0.17(+0.31%)
May 12, 2008
53.43
54.67
53.02
54.37
2,214,461
+1.11(+2.08%)
May 09, 2008
53.11
53.75
52.96
53.26
1,063,909
+0.32(+0.60%)
May 08, 2008
54.74
54.83
52.65
52.94
4,522,193
+0.29(+0.55%)
May 07, 2008
52.89
53.76
52.43
52.65
2,166,410
-0.14(-0.26%)
May 06, 2008
52.54
53.20
51.99
52.79
2,334,413
+0.07(+0.12%)
May 05, 2008
53.35
53.79
52.42
52.72
2,843,709
-1.26(-2.34%)
May 02, 2008
54.83
55.43
53.77
53.98
2,474,066
-0.30(-0.55%)
May 01, 2008
53.80
54.81
52.91
54.28
2,890,551
+0.43(+0.81%)
Apr 30, 2008
54.35
55.14
53.62
53.85
2,609,491
-1.04(-1.90%)
Apr 29, 2008
54.25
55.46
54.15
54.89
2,308,839
+0.23(+0.42%)
Apr 28, 2008
54.37
55.00
53.60
54.66
2,082,094
-0.02(-0.04%)
Apr 25, 2008
54.36
55.30
53.59
54.68
3,099,830
+0.69(+1.27%)
Apr 24, 2008
52.25
54.33
52.01
53.99
4,127,808
+2.20(+4.24%)
Apr 23, 2008
51.38
52.38
50.95
51.80
1,798,157
+0.25(+0.48%)
Apr 22, 2008
52.94
53.01
50.40
51.55
3,454,999
-1.51(-2.85%)
Apr 21, 2008
53.26
53.26
52.62
53.06
2,381,284
-0.60(-1.12%)
Apr 18, 2008
53.64
54.38
53.22
53.67
5,121,367
+1.02(+1.94%)
Apr 17, 2008
51.38
52.82
51.38
52.64
2,660,130
+1.00(+1.94%)
Apr 16, 2008
51.72
52.09
50.96
51.64
2,527,549
+0.46(+0.89%)
Apr 15, 2008
51.37
51.38
50.64
51.19
3,013,355
+0.41(+0.81%)
Apr 14, 2008
51.41
51.54
50.55
50.77
4,312,768
-0.45(-0.88%)
Apr 11, 2008
52.67
52.67
51.09
51.22
7,466,539
-2.41(-4.49%)
Apr 10, 2008
52.64
54.99
52.43
53.63
5,971,729
+0.02(+0.04%)
Apr 09, 2008
53.98
54.62
52.79
53.61
4,111,343
-0.68(-1.25%)
Apr 08, 2008
54.22
54.85
53.65
54.29
1,879,729
-0.07(-0.12%)
Apr 07, 2008
55.88
55.88
54.14
54.35
3,229,435
-1.20(-2.15%)
Apr 04, 2008
55.85
56.27
55.27
55.55
2,615,311
-0.26(-0.47%)
Apr 03, 2008
55.71
55.85
54.85
55.81
2,767,071
-0.13(-0.23%)
Apr 02, 2008
55.68
56.77
54.85
55.94
3,978,721
+0.37(+0.66%)
Apr 01, 2008
53.55
55.77
53.54
55.57
4,577,780
+2.57(+4.85%)
Mar 31, 2008
52.54
53.83
52.05
53.00
3,139,009
+0.46(+0.88%)
Mar 28, 2008
54.35
54.42
52.36
52.54
7,049,559
-3.01(-5.41%)
Mar 27, 2008
56.27
57.33
55.44
55.54
3,495,029
-0.49(-0.87%)
Mar 26, 2008
57.61
57.61
55.90
56.03
2,557,241
-1.69(-2.93%)
Mar 25, 2008
56.67
58.33
56.63
57.72
3,776,092
+0.74(+1.30%)
Mar 24, 2008
56.06
58.12
55.94
56.98
2,125,335
+1.04(+1.85%)
Mar 21, 2008
54.20
56.31
53.88
55.94
2,920,013
+0.00(+0.00%)
Mar 20, 2008
54.20
56.31
53.88
55.94
2,920,013
+1.86(+3.43%)
Mar 19, 2008
55.55
55.72
54.09
54.09
2,655,551
-1.30(-2.35%)
Mar 18, 2008
54.24
55.39
53.69
55.39
3,716,150
+2.49(+4.71%)
Mar 17, 2008
51.68
53.85
51.63
52.90
2,840,659
-0.15(-0.29%)
Mar 14, 2008
54.67
54.85
51.83
53.05
3,037,913
-1.33(-2.44%)
Mar 13, 2008
52.62
54.56
51.89
54.38
3,805,318
+1.28(+2.40%)
Mar 12, 2008
54.35
55.25
52.99
53.10
2,844,806
-1.57(-2.88%)
Mar 11, 2008
52.92
54.78
52.77
54.67
3,950,461
+3.18(+6.18%)
Mar 10, 2008
52.69
53.24
51.36
51.49
2,799,517
-1.25(-2.38%)
Mar 07, 2008
53.03
54.72
52.51
52.75
4,484,085
-0.62(-1.15%)
Mar 06, 2008
56.56
56.85
53.36
53.36
5,939,874
-3.91(-6.83%)
Mar 05, 2008
57.46
58.08
56.47
57.27
1,920,893
+0.28(+0.50%)
Mar 04, 2008
55.57
57.12
55.14
56.99
2,872,797
+0.79(+1.41%)
Mar 03, 2008
56.22
56.39
55.05
56.20
2,919,009
+0.02(+0.04%)
Feb 29, 2008
56.93
57.99
55.63
56.18
2,051,177
-1.25(-2.17%)
Feb 28, 2008
58.85
58.85
57.26
57.43
2,715,852
-1.96(-3.31%)
Feb 27, 2008
58.76
59.46
58.08
59.39
2,869,804
+0.56(+0.95%)
Feb 26, 2008
57.62
59.03
57.43
58.83
1,979,215
+1.04(+1.81%)
Feb 25, 2008
56.70
57.97
56.20
57.79
2,961,804
+1.64(+2.93%)
Feb 22, 2008
55.56
56.25
54.75
56.14
1,929,351
+0.70(+1.27%)
Feb 21, 2008
56.18
57.03
55.26
55.44
2,512,381
-0.40(-0.71%)
Feb 20, 2008
53.67
56.12
53.43
55.84
3,127,107
+1.81(+3.35%)
Feb 19, 2008
55.14
55.30
53.88
54.03
3,238,274
-0.59(-1.09%)
Feb 18, 2008
54.09
55.76
53.99
54.62
0
+0.00(+0.00%)
Feb 15, 2008
54.09
55.76
53.99
54.62
4,796,105
-0.48(-0.87%)
Feb 14, 2008
57.25
57.25
55.07
55.10
3,709,686
-2.03(-3.55%)
Feb 13, 2008
58.36
58.43
56.56
57.13
2,132,062
-0.49(-0.84%)
Feb 12, 2008
57.88
58.83
57.20
57.62
2,129,165
-0.57(-0.98%)
Feb 11, 2008
56.67
58.24
55.80
58.19
2,447,061
+1.57(+2.78%)
Feb 08, 2008
56.75
57.90
56.14
56.62
3,057,545
-0.56(-0.98%)
Feb 07, 2008
55.36
57.75
54.96
57.17
4,203,664
+2.53(+4.63%)
Feb 06, 2008
56.77
57.30
54.38
54.64
3,746,049
-1.80(-3.20%)
Feb 05, 2008
56.85
57.76
56.17
56.45
2,895,999
-1.31(-2.27%)
Feb 04, 2008
59.24
59.38
57.09
57.76
3,889,978
-1.70(-2.86%)
Feb 01, 2008
57.97
59.46
57.64
59.46
3,127,859
+1.79(+3.10%)
Jan 31, 2008
54.91
58.43
54.89
57.67
3,454,812
+1.78(+3.18%)
Jan 30, 2008
56.59
57.41
55.70
55.90
2,698,905
-1.06(-1.86%)
Jan 29, 2008
56.81
57.71
56.22
56.96
2,639,529
+0.22(+0.38%)
Jan 28, 2008
54.70
56.80
54.10
56.74
1,973,002
+2.13(+3.90%)
Jan 25, 2008
56.33
57.14
54.06
54.61
3,361,681
-1.67(-2.97%)
Jan 24, 2008
56.38
56.80
55.19
56.28
4,228,286
+0.07(+0.12%)
Jan 23, 2008
52.36
56.49
51.90
56.22
4,801,806
+2.75(+5.14%)
Jan 22, 2008
47.87
54.24
47.86
53.47
6,140,183
+2.31(+4.52%)
Jan 21, 2008
52.80
53.35
50.77
51.16
0
+0.00(+0.00%)
Jan 18, 2008
52.80
53.35
50.77
51.16
4,372,540
-1.17(-2.23%)
Jan 17, 2008
52.74
53.22
52.09
52.33
3,261,568
+0.15(+0.29%)
Jan 16, 2008
50.54
52.85
50.54
52.17
3,227,418
+1.30(+2.56%)
Jan 15, 2008
51.25
51.45
50.52
50.87
2,594,208
-0.86(-1.65%)
Jan 14, 2008
51.96
52.14
51.22
51.72
1,799,125
+0.38(+0.73%)
Jan 11, 2008
52.75
52.78
50.96
51.35
3,059,030
-1.82(-3.42%)
Jan 10, 2008
54.20
54.35
51.85
53.17
5,349,747
-1.24(-2.28%)
Jan 09, 2008
53.48
54.45
51.99
54.41
3,379,399
+0.99(+1.84%)
Jan 08, 2008
55.25
56.33
53.33
53.42
2,351,712
-1.34(-2.45%)
Jan 07, 2008
54.32
55.04
52.98
54.76
3,802,208
+0.67(+1.23%)
Jan 04, 2008
55.11
55.25
53.40
54.09
2,694,549
-1.69(-3.03%)
Jan 03, 2008
57.18
57.70
55.53
55.78
1,880,541
-1.33(-2.32%)
Jan 02, 2008
57.71
58.06
56.77
57.11
1,723,879
-0.84(-1.45%)
Jan 01, 2008
57.77
58.76
57.35
57.95
0
+0.00(+0.00%)
Dec 31, 2007
57.77
58.76
57.35
57.95
932,124
-0.01(-0.01%)
Dec 28, 2007
58.41
58.77
57.62
57.96
1,074,878
-0.38(-0.65%)
Dec 27, 2007
59.70
59.70
58.30
58.33
1,652,248
-1.48(-2.47%)
Dec 26, 2007
60.45
60.45
59.12
59.81
1,086,181
-0.95(-1.56%)
Dec 24, 2007
60.06
60.85
59.62
60.76
798,367
+0.70(+1.16%)
Dec 21, 2007
60.04
60.59
59.76
60.06
2,353,387
+0.47(+0.79%)
Dec 20, 2007
59.91
59.91
58.70
59.59
1,383,659
+0.28(+0.48%)
Dec 19, 2007
59.71
60.01
58.83
59.31
1,306,568
-0.11(-0.18%)
Dec 18, 2007
59.42
59.92
58.87
59.42
2,008,861
+0.54(+0.92%)
Dec 17, 2007
58.80
59.88
58.51
58.88
1,453,936
-0.30(-0.50%)
Dec 14, 2007
58.75
59.94
58.55
59.17
1,976,883
-0.44(-0.74%)
Dec 13, 2007
58.65
59.78
58.54
59.62
2,190,868
+0.56(+0.94%)
Dec 12, 2007
60.12
61.00
58.06
59.06
1,699,144
+0.57(+0.97%)
Dec 11, 2007
61.26
61.26
58.22
58.49
2,676,539
-2.55(-4.18%)
Dec 10, 2007
60.15
61.17
59.65
61.04
1,653,195
+1.18(+1.97%)
Dec 07, 2007
59.64
60.56
59.41
59.86
1,426,132
+0.45(+0.76%)
Dec 06, 2007
59.08
59.80
58.13
59.41
2,083,877
+0.72(+1.23%)
Dec 05, 2007
59.35
59.92
58.46
58.69
2,345,119
-0.24(-0.41%)
Dec 04, 2007
58.09
59.70
57.79
58.93
1,931,198
+0.38(+0.64%)
Dec 03, 2007
59.14
59.78
58.43
58.55
2,120,555
-0.90(-1.51%)
Nov 30, 2007
58.53
59.88
58.49
59.45
2,241,622
+1.49(+2.58%)
Nov 29, 2007
58.29
58.29
57.08
57.96
2,040,894
-0.41(-0.70%)
Nov 28, 2007
55.69
58.90
53.85
58.36
3,162,590
+2.84(+5.12%)
Nov 27, 2007
55.16
56.38
55.16
55.52
2,253,706
+0.41(+0.74%)
Nov 26, 2007
55.83
56.38
54.82
55.12
3,766,018
-0.64(-1.16%)
Nov 23, 2007
54.65
56.56
54.03
55.76
2,377,523
+1.58(+2.92%)
Nov 21, 2007
53.08
55.06
52.78
54.18
5,970,633
+1.43(+2.72%)
Nov 20, 2007
52.54
54.35
52.18
52.75
5,007,486
+0.31(+0.59%)
Nov 19, 2007
54.10
54.26
52.43
52.43
3,476,770
-1.92(-3.53%)
Nov 16, 2007
55.29
55.50
53.98
54.35
3,384,237
-0.64(-1.17%)
Nov 15, 2007
55.39
55.74
54.38
55.00
2,877,468
-0.87(-1.56%)
Nov 14, 2007
57.57
57.96
55.67
55.87
2,408,677
-1.47(-2.57%)
Nov 13, 2007
55.79
57.73
55.79
57.34
3,330,980
+2.12(+3.85%)
Nov 12, 2007
53.85
56.00
53.85
55.22
4,519,786
+1.22(+2.25%)
Nov 09, 2007
53.04
54.66
53.01
54.00
4,382,167
+0.01(+0.03%)
Nov 08, 2007
54.88
54.88
52.20
53.98
6,082,572
+1.36(+2.59%)
Nov 07, 2007
53.30
53.67
51.80
52.62
3,567,478
-0.82(-1.53%)
Nov 06, 2007
51.69
53.62
51.69
53.44
5,238,905
+1.96(+3.80%)
Nov 05, 2007
53.11
53.35
51.19
51.48
4,951,031
-2.36(-4.39%)
Nov 02, 2007
53.98
54.53
53.26
53.85
3,801,250
+0.21(+0.39%)
Nov 01, 2007
56.30
56.30
53.63
53.64
3,496,129
-3.75(-6.54%)
Oct 31, 2007
58.14
58.14
56.77
57.39
1,953,824
-0.25(-0.43%)
Oct 30, 2007
57.30
57.97
57.19
57.64
1,106,426
-0.04(-0.06%)
Oct 29, 2007
57.46
58.03
57.21
57.67
1,152,174
+0.36(+0.63%)
Oct 26, 2007
56.95
57.43
56.36
57.31
1,526,710
+0.83(+1.46%)
Oct 25, 2007
55.96
57.14
55.38
56.48
2,326,428
+0.72(+1.30%)
Oct 24, 2007
55.65
56.48
54.56
55.76
2,412,265
-0.17(-0.30%)
Oct 23, 2007
56.51
56.51
54.93
55.93
2,071,816
-0.58(-1.03%)
Oct 22, 2007
55.07
56.90
54.49
56.51
3,226,888
+1.12(+2.03%)
Oct 19, 2007
57.12
57.39
55.12
55.38
2,881,746
-2.00(-3.49%)
Oct 18, 2007
57.63
57.67
56.83
57.38
1,719,222
-0.41(-0.70%)
Oct 17, 2007
58.98
59.18
57.00
57.79
1,882,064
-0.40(-0.69%)
Oct 16, 2007
58.85
59.48
57.57
58.19
2,148,682
-0.70(-1.18%)
Oct 15, 2007
59.77
60.01
58.52
58.88
2,388,805
-1.10(-1.84%)
Oct 12, 2007
60.83
60.83
59.65
59.98
1,732,332
-0.49(-0.80%)
Oct 11, 2007
60.84
61.94
60.09
60.47
3,242,689
-0.77(-1.25%)
Oct 10, 2007
60.48
61.56
59.88
61.24
2,226,239
+0.94(+1.56%)
Oct 09, 2007
60.97
61.02
59.35
60.30
2,231,573
-0.12(-0.19%)
Oct 08, 2007
61.18
61.18
59.61
60.41
1,704,870
-0.62(-1.02%)
Oct 05, 2007
60.80
62.15
59.99
61.04
2,944,951
+1.04(+1.73%)
Oct 04, 2007
61.64
61.64
59.83
60.00
2,353,891
-1.15(-1.88%)
Oct 03, 2007
60.42
61.77
60.35
61.15
2,863,418
+0.05(+0.08%)
Oct 02, 2007
59.63
61.11
59.58
61.10
3,626,678
+1.50(+2.52%)
Oct 01, 2007
58.48
59.74
57.80
59.60
2,830,410
+1.12(+1.92%)
Sep 28, 2007
58.52
58.98
57.86
58.48
3,269,668
+0.14(+0.25%)
Sep 27, 2007
58.77
59.06
58.20
58.33
3,450,174
+0.41(+0.71%)
Sep 26, 2007
56.60
58.67
56.01
57.92
4,180,340
+1.37(+2.42%)
Sep 25, 2007
55.91
56.66
55.27
56.55
3,645,860
-0.17(-0.29%)
Sep 24, 2007
58.20
58.77
56.64
56.72
2,318,838
-1.13(-1.95%)
Sep 21, 2007
57.90
58.35
57.35
57.85
2,627,685
-0.04(-0.08%)
Sep 20, 2007
59.25
59.51
57.10
57.89
3,364,751
-1.78(-2.99%)
Sep 19, 2007
60.71
61.04
59.20
59.67
2,457,668
-0.41(-0.68%)
Sep 18, 2007
56.86
60.47
57.15
60.08
3,165,891
+3.22(+5.66%)
Sep 17, 2007
56.99
57.31
56.63
56.86
1,174,392
-0.60(-1.05%)
Sep 14, 2007
56.83
57.67
56.56
57.46
1,018,726
+0.12(+0.20%)
Sep 13, 2007
57.06
57.92
56.59
57.35
1,846,597
+0.86(+1.53%)
Sep 12, 2007
56.15
57.09
56.12
56.48
1,688,309
+0.31(+0.55%)
Sep 11, 2007
54.46
56.65
54.20
56.17
2,685,370
+1.71(+3.14%)
Sep 10, 2007
56.51
56.51
53.82
54.46
1,949,960
-1.15(-2.07%)
Sep 07, 2007
56.11
56.33
55.37
55.62
2,004,333
-1.07(-1.89%)
Sep 06, 2007
55.88
58.26
56.23
56.69
3,092,060
+0.80(+1.44%)
Sep 05, 2007
56.20
56.30
55.32
55.88
1,892,414
-0.86(-1.51%)
Sep 04, 2007
57.09
57.54
56.62
56.74
1,680,167
-0.29(-0.51%)
Aug 31, 2007
57.47
57.95
56.20
57.03
2,071,954
+0.25(+0.45%)
Aug 30, 2007
57.16
57.93
56.12
56.77
2,464,016
-0.51(-0.90%)
Aug 29, 2007
56.06
57.45
56.06
57.29
2,375,695
+1.49(+2.68%)
Aug 28, 2007
57.07
57.48
55.63
55.80
3,101,583
-1.84(-3.19%)
Aug 27, 2007
57.97
58.50
56.99
57.64
2,340,780
-0.88(-1.50%)
Aug 24, 2007
55.51
58.70
55.39
58.51
3,085,436
+2.60(+4.65%)
Aug 23, 2007
56.25
57.24
55.47
55.91
3,268,288
-0.34(-0.61%)
Aug 22, 2007
57.64
57.91
55.22
56.25
4,557,498
-1.27(-2.20%)
Aug 21, 2007
56.59
57.96
55.94
57.52
3,214,882
+0.93(+1.64%)
Aug 20, 2007
55.64
57.23
55.64
56.59
3,606,116
+1.31(+2.37%)
Aug 17, 2007
53.95
55.64
53.25
55.28
4,576,542
+2.59(+4.92%)
Aug 16, 2007
52.62
52.85
51.25
52.69
4,452,617
+0.07(+0.12%)
Aug 15, 2007
52.91
54.10
52.40
52.62
2,869,740
-0.42(-0.79%)
Aug 14, 2007
54.21
54.42
52.91
53.04
2,770,793
-1.35(-2.48%)
Aug 13, 2007
52.98
54.67
53.27
54.39
3,014,090
+1.41(+2.67%)
Aug 10, 2007
53.08
54.35
52.46
52.98
3,790,210
-1.64(-3.01%)
Aug 09, 2007
53.75
55.35
52.09
54.62
5,450,644
+0.87(+1.62%)
Aug 08, 2007
52.89
54.70
52.14
53.75
3,668,079
+1.42(+2.71%)
Aug 07, 2007
50.74
52.75
50.06
52.33
3,938,027
+1.59(+3.14%)
Aug 06, 2007
50.22
50.88
49.21
50.74
3,676,497
+0.79(+1.58%)
Aug 03, 2007
50.85
52.12
49.89
49.95
3,316,175
-2.17(-4.17%)
Aug 02, 2007
51.34
52.22
50.98
52.12
2,864,220
+1.22(+2.39%)
Aug 01, 2007
50.65
51.73
49.98
50.91
4,606,337
+0.25(+0.50%)
Jul 31, 2007
50.33
51.29
50.31
50.65
3,614,258
+0.33(+0.65%)
Jul 30, 2007
49.38
50.54
49.07
50.33
2,482,646
+0.94(+1.91%)
Jul 27, 2007
50.13
51.02
49.38
49.38
2,819,646
-0.75(-1.49%)
Jul 26, 2007
50.66
50.95
49.42
50.13
3,712,754
-1.20(-2.33%)
Jul 25, 2007
51.77
52.69
50.84
51.33
3,454,999
-0.01(-0.01%)
Jul 24, 2007
51.93
52.49
51.04
51.33
2,779,326
-0.78(-1.50%)
Jul 23, 2007
52.54
53.42
51.99
52.12
2,424,271
+0.20(+0.38%)
Jul 20, 2007
53.12
53.12
51.81
51.92
1,985,565
-1.20(-2.25%)
Jul 19, 2007
52.90
53.20
52.43
53.12
1,248,223
+0.22(+0.41%)
Jul 18, 2007
52.90
53.30
52.61
52.90
2,533,292
-0.18(-0.34%)
Jul 17, 2007
53.19
53.54
52.62
53.08
1,963,898
+0.07(+0.14%)
Jul 16, 2007
53.64
54.17
52.87
53.01
2,178,491
-0.86(-1.60%)
Jul 13, 2007
53.81
54.28
53.31
53.87
2,669,914
-0.54(-0.99%)
Jul 12, 2007
54.13
54.87
53.30
54.41
6,962,778
+4.13(+8.22%)
Jul 11, 2007
50.82
50.91
49.92
50.27
3,399,804
+0.22(+0.45%)
Jul 10, 2007
52.54
52.30
49.85
50.05
5,850,820
-2.88(-5.44%)
Jul 09, 2007
54.06
54.48
52.90
52.93
1,942,094
-0.77(-1.43%)
Jul 06, 2007
53.59
53.93
52.70
53.70
1,519,120
+0.33(+0.62%)
Jul 05, 2007
52.20
53.48
51.85
53.36
1,660,295
+1.17(+2.24%)
Jul 03, 2007
52.64
52.87
52.15
52.20
912,189
-0.25(-0.47%)
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
.