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
American Eagle Outfitters
(NY:
AEO
)
23.91
+0.75 (+3.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2015
12.47
12.65
12.39
12.48
7,924,647
-0.05(-0.38%)
Apr 29, 2015
12.97
13.08
12.53
12.53
7,883,601
-0.49(-3.80%)
Apr 28, 2015
13.09
13.24
12.99
13.02
4,585,648
-0.11(-0.84%)
Apr 27, 2015
13.52
13.54
13.11
13.13
4,243,183
-0.32(-2.39%)
Apr 24, 2015
13.48
13.62
13.39
13.45
2,869,194
+0.04(+0.29%)
Apr 23, 2015
13.26
13.57
13.24
13.41
4,455,051
+0.13(+1.00%)
Apr 22, 2015
13.29
13.35
13.09
13.28
3,977,845
+0.00(+0.00%)
Apr 21, 2015
13.35
13.46
13.24
13.28
4,345,754
+0.01(+0.06%)
Apr 20, 2015
13.41
13.41
13.18
13.27
3,843,991
-0.03(-0.24%)
Apr 17, 2015
13.59
13.61
13.25
13.30
4,758,807
-0.34(-2.47%)
Apr 16, 2015
13.79
13.86
13.63
13.64
3,927,483
-0.15(-1.08%)
Apr 15, 2015
13.87
13.93
13.73
13.79
3,925,549
+0.04(+0.29%)
Apr 14, 2015
14.04
14.04
13.74
13.75
5,188,781
-0.29(-2.07%)
Apr 13, 2015
13.77
14.21
13.76
14.04
9,921,403
+0.20(+1.42%)
Apr 10, 2015
13.68
13.96
13.47
13.84
8,424,322
+0.16(+1.15%)
Apr 09, 2015
13.56
13.73
13.49
13.69
4,372,171
+0.12(+0.87%)
Apr 08, 2015
13.45
13.68
13.44
13.57
3,663,472
+0.16(+1.23%)
Apr 07, 2015
13.55
13.67
13.41
13.41
4,009,020
-0.13(-0.98%)
Apr 06, 2015
13.21
13.62
13.21
13.54
4,643,931
+0.29(+2.16%)
Apr 02, 2015
13.22
13.25
13.25
13.25
2,918,559
+0.08(+0.59%)
Apr 01, 2015
13.27
13.36
13.12
13.17
4,210,966
-0.12(-0.94%)
Mar 31, 2015
13.32
13.56
13.24
13.30
4,925,754
-0.05(-0.35%)
Mar 30, 2015
13.04
13.40
13.03
13.35
4,980,662
+0.35(+2.70%)
Mar 27, 2015
12.64
13.05
12.57
13.00
8,011,119
-0.18(-1.36%)
Mar 26, 2015
13.04
13.25
12.94
13.17
3,976,016
+0.13(+1.01%)
Mar 25, 2015
13.24
13.42
12.96
13.04
7,010,054
-0.19(-1.47%)
Mar 24, 2015
13.25
13.33
13.21
13.24
7,459,141
+0.02(+0.18%)
Mar 23, 2015
13.32
13.38
13.14
13.21
4,812,707
-0.08(-0.59%)
Mar 20, 2015
13.31
13.32
13.14
13.29
7,232,000
+0.02(+0.12%)
Mar 19, 2015
13.28
13.35
13.20
13.28
3,713,846
+0.01(+0.06%)
Mar 18, 2015
13.27
13.31
13.10
13.27
4,455,876
-0.03(-0.23%)
Mar 17, 2015
13.43
13.43
13.13
13.30
5,228,361
-0.13(-0.99%)
Mar 16, 2015
13.50
13.55
13.41
13.43
4,382,492
-0.05(-0.40%)
Mar 13, 2015
13.40
13.53
13.28
13.49
6,491,304
+0.04(+0.29%)
Mar 12, 2015
13.43
13.52
13.17
13.45
7,999,173
+0.07(+0.52%)
Mar 11, 2015
13.15
13.38
13.07
13.38
8,105,389
+0.26(+2.02%)
Mar 10, 2015
12.86
13.14
12.83
13.11
5,167,252
+0.14(+1.08%)
Mar 09, 2015
12.97
13.02
12.78
12.97
4,620,486
-0.02(-0.12%)
Mar 06, 2015
12.68
13.04
12.59
12.99
7,535,147
+0.26(+2.08%)
Mar 05, 2015
12.72
12.89
12.54
12.72
15,944,210
+0.30(+2.38%)
Mar 04, 2015
12.60
12.74
12.18
12.43
25,940,796
+0.89(+7.69%)
Mar 03, 2015
11.48
11.61
11.42
11.54
9,175,628
-0.09(-0.74%)
Mar 02, 2015
11.64
11.73
11.50
11.63
3,848,099
-0.03(-0.27%)
Feb 27, 2015
11.41
11.68
11.36
11.66
3,045,418
+0.26(+2.32%)
Feb 26, 2015
11.50
11.53
11.38
11.39
2,402,668
-0.14(-1.21%)
Feb 25, 2015
11.61
11.66
11.44
11.53
2,345,571
-0.13(-1.14%)
Feb 24, 2015
11.66
11.76
11.52
11.66
6,198,046
+0.27(+2.39%)
Feb 23, 2015
11.52
11.52
11.32
11.39
3,353,598
-0.10(-0.88%)
Feb 20, 2015
11.29
11.56
11.27
11.49
7,676,985
+0.23(+2.07%)
Feb 19, 2015
11.31
11.37
11.15
11.26
4,531,454
-0.05(-0.41%)
Feb 18, 2015
11.20
11.41
11.14
11.31
3,202,336
+0.00(+0.00%)
Feb 17, 2015
11.42
11.42
11.17
11.31
5,821,491
-0.12(-1.09%)
Feb 13, 2015
11.53
11.43
11.43
11.43
7,936,299
-0.09(-0.81%)
Feb 12, 2015
11.55
11.63
11.35
11.52
3,467,541
+0.05(+0.48%)
Feb 11, 2015
11.63
11.67
11.45
11.47
2,862,664
-0.19(-1.60%)
Feb 10, 2015
11.46
11.72
11.41
11.66
6,006,883
+0.37(+3.24%)
Feb 09, 2015
11.33
11.49
11.21
11.29
2,648,493
-0.12(-1.02%)
Feb 06, 2015
11.38
11.51
11.25
11.41
3,626,809
+0.07(+0.62%)
Feb 05, 2015
11.35
11.48
11.25
11.34
4,898,222
-0.06(-0.55%)
Feb 04, 2015
11.17
11.48
11.13
11.40
3,370,553
+0.13(+1.18%)
Feb 03, 2015
10.93
11.28
10.88
11.27
4,330,674
+0.40(+3.65%)
Feb 02, 2015
10.91
10.98
10.58
10.87
5,248,462
-0.06(-0.57%)
Jan 30, 2015
11.03
11.12
10.87
10.93
3,548,878
-0.19(-1.75%)
Jan 29, 2015
11.15
11.25
10.99
11.13
5,894,467
+0.02(+0.21%)
Jan 28, 2015
11.41
11.45
11.06
11.10
3,909,917
-0.25(-2.19%)
Jan 27, 2015
11.20
11.47
11.11
11.35
4,099,259
+0.02(+0.21%)
Jan 26, 2015
11.17
11.37
11.10
11.33
3,502,275
+0.12(+1.11%)
Jan 23, 2015
11.28
11.33
10.98
11.20
5,164,392
-0.04(-0.35%)
Jan 22, 2015
11.06
11.34
10.96
11.24
6,479,838
+0.28(+2.56%)
Jan 21, 2015
10.72
10.97
10.70
10.96
5,112,615
+0.19(+1.81%)
Jan 20, 2015
10.97
10.99
10.63
10.77
7,707,973
-0.16(-1.43%)
Jan 16, 2015
10.68
10.99
10.55
10.92
6,107,440
+0.19(+1.74%)
Jan 15, 2015
11.29
11.31
10.66
10.74
9,103,545
-0.56(-4.96%)
Jan 14, 2015
10.91
11.31
10.83
11.30
7,808,568
+0.21(+1.90%)
Jan 13, 2015
11.10
11.25
11.02
11.09
8,983,662
+0.08(+0.71%)
Jan 12, 2015
10.80
11.06
10.75
11.01
8,164,629
+0.23(+2.09%)
Jan 09, 2015
11.00
11.10
10.75
10.78
9,511,459
-0.07(-0.65%)
Jan 08, 2015
11.45
11.45
10.75
10.85
12,633,076
-0.54(-4.72%)
Jan 07, 2015
11.10
11.45
11.10
11.39
10,250,270
+0.53(+4.87%)
Jan 06, 2015
10.80
10.94
10.65
10.86
7,348,703
+0.04(+0.36%)
Jan 05, 2015
10.66
10.86
10.57
10.82
4,527,769
+0.12(+1.16%)
Jan 02, 2015
10.85
10.90
10.56
10.70
2,871,114
-0.11(-1.01%)
Dec 31, 2014
10.85
10.81
10.81
10.81
4,279,912
-0.01(-0.07%)
Dec 30, 2014
10.73
10.88
10.68
10.82
2,530,259
+0.04(+0.36%)
Dec 29, 2014
10.59
10.81
10.58
10.78
3,320,793
+0.16(+1.54%)
Dec 26, 2014
10.56
10.81
10.56
10.61
3,031,692
+0.08(+0.74%)
Dec 24, 2014
10.57
10.54
10.54
10.54
1,741,246
+0.02(+0.15%)
Dec 23, 2014
10.56
10.70
10.51
10.52
5,115,712
+0.00(+0.00%)
Dec 22, 2014
10.37
10.58
10.36
10.52
5,464,289
+0.16(+1.58%)
Dec 19, 2014
10.59
10.59
10.23
10.36
7,505,011
-0.29(-2.71%)
Dec 18, 2014
10.67
10.70
10.37
10.64
4,087,698
+0.14(+1.33%)
Dec 17, 2014
10.16
10.53
10.08
10.50
5,961,836
+0.41(+4.05%)
Dec 16, 2014
10.34
10.42
10.09
10.10
7,996,292
-0.30(-2.89%)
Dec 15, 2014
10.24
10.51
10.22
10.40
7,205,744
+0.21(+2.04%)
Dec 12, 2014
9.864
10.30
9.864
10.19
9,184,265
+0.23(+2.32%)
Dec 11, 2014
10.06
10.34
9.925
9.956
7,307,938
-0.05(-0.46%)
Dec 10, 2014
9.748
10.14
9.713
10.00
13,926,767
+0.35(+3.68%)
Dec 09, 2014
9.555
9.709
9.470
9.648
10,030,323
+0.19(+1.96%)
Dec 08, 2014
9.177
9.524
9.093
9.463
10,976,003
+0.28(+3.02%)
Dec 05, 2014
9.447
9.679
9.077
9.185
29,362,046
-1.47(-13.76%)
Dec 04, 2014
10.99
11.01
10.52
10.65
8,862,687
-0.42(-3.83%)
Dec 03, 2014
10.82
11.17
10.79
11.07
8,374,461
+0.33(+3.09%)
Dec 02, 2014
10.60
10.80
10.60
10.74
5,321,585
+0.16(+1.53%)
Dec 01, 2014
10.78
10.80
10.39
10.58
6,571,120
-0.29(-2.69%)
Nov 28, 2014
10.80
10.97
10.74
10.87
2,855,589
+0.14(+1.29%)
Nov 26, 2014
10.68
10.74
10.74
10.74
3,314,825
+0.08(+0.72%)
Nov 25, 2014
10.84
10.98
10.65
10.66
4,251,243
-0.11(-1.00%)
Nov 24, 2014
10.63
10.81
10.63
10.77
4,851,728
+0.22(+2.05%)
Nov 21, 2014
10.77
10.78
10.53
10.55
4,132,201
-0.05(-0.44%)
Nov 20, 2014
10.21
10.62
10.17
10.60
4,037,478
+0.38(+3.70%)
Nov 19, 2014
10.24
10.33
10.17
10.22
4,178,194
-0.01(-0.08%)
Nov 18, 2014
10.29
10.39
10.13
10.23
4,536,315
-0.06(-0.60%)
Nov 17, 2014
10.40
10.50
10.27
10.29
5,752,152
-0.12(-1.19%)
Nov 14, 2014
10.50
10.62
10.40
10.41
5,641,248
-0.06(-0.59%)
Nov 13, 2014
10.59
10.74
10.45
10.47
6,675,394
-0.17(-1.59%)
Nov 12, 2014
10.51
10.68
10.13
10.64
20,774,930
+0.99(+10.31%)
Nov 11, 2014
9.617
9.655
9.470
9.648
5,780,054
+0.03(+0.32%)
Nov 10, 2014
9.679
9.733
9.440
9.617
12,855,897
-0.36(-3.63%)
Nov 07, 2014
10.16
10.32
9.933
9.979
14,430,713
-0.68(-6.37%)
Nov 06, 2014
10.23
10.74
10.22
10.66
8,451,751
+0.46(+4.54%)
Nov 05, 2014
9.987
10.23
9.825
10.20
11,303,148
+0.25(+2.56%)
Nov 04, 2014
9.910
9.983
9.756
9.941
5,888,595
+0.00(+0.00%)
Nov 03, 2014
9.956
10.12
9.817
9.941
5,574,586
+0.02(+0.16%)
Oct 31, 2014
10.18
10.20
9.895
9.925
9,433,056
+0.01(+0.08%)
Oct 30, 2014
9.895
9.956
9.779
9.918
5,765,253
-0.04(-0.39%)
Oct 29, 2014
10.04
10.14
9.868
9.956
4,473,374
-0.10(-1.00%)
Oct 28, 2014
9.925
10.11
9.655
10.06
9,550,927
+0.09(+0.93%)
Oct 27, 2014
9.902
9.964
9.964
9.964
8,620,271
+0.00(+0.00%)
Oct 24, 2014
10.23
10.25
9.717
9.964
16,601,881
-0.68(-6.38%)
Oct 23, 2014
10.47
10.73
10.45
10.64
6,025,191
+0.25(+2.45%)
Oct 22, 2014
10.53
10.69
10.38
10.39
4,306,674
-0.12(-1.17%)
Oct 21, 2014
10.58
10.69
10.37
10.51
6,097,212
+0.06(+0.59%)
Oct 20, 2014
10.55
10.63
10.23
10.45
8,704,786
-0.12(-1.17%)
Oct 17, 2014
11.04
11.04
10.40
10.57
8,679,725
-0.41(-3.72%)
Oct 16, 2014
10.66
11.13
10.61
10.98
6,121,688
+0.13(+1.21%)
Oct 15, 2014
10.94
11.06
10.63
10.85
6,980,379
-0.20(-1.81%)
Oct 14, 2014
10.85
11.21
10.81
11.05
5,830,589
+0.32(+2.95%)
Oct 13, 2014
10.76
11.08
10.70
10.74
5,515,266
-0.06(-0.57%)
Oct 10, 2014
10.90
11.01
10.67
10.80
5,199,700
-0.15(-1.34%)
Oct 09, 2014
11.12
11.31
10.90
10.94
6,340,279
-0.30(-2.67%)
Oct 08, 2014
10.85
11.27
10.80
11.24
5,862,865
+0.41(+3.77%)
Oct 07, 2014
10.83
11.09
10.73
10.84
6,162,349
-0.09(-0.85%)
Oct 06, 2014
11.20
11.20
10.87
10.93
4,229,774
-0.23(-2.07%)
Oct 03, 2014
11.20
11.40
11.07
11.16
5,431,851
+0.05(+0.49%)
Oct 02, 2014
10.90
11.17
10.78
11.11
6,104,982
+0.18(+1.62%)
Oct 01, 2014
11.19
11.19
10.80
10.93
6,986,679
-0.27(-2.41%)
Sep 30, 2014
11.39
11.39
11.20
11.20
7,042,019
-0.22(-1.96%)
Sep 29, 2014
11.15
11.65
11.14
11.42
10,589,671
+0.20(+1.82%)
Sep 26, 2014
11.02
11.25
11.02
11.22
4,878,694
+0.21(+1.95%)
Sep 25, 2014
11.26
11.30
10.98
11.00
5,374,111
-0.31(-2.70%)
Sep 24, 2014
11.18
11.32
10.92
11.31
8,324,106
+0.10(+0.89%)
Sep 23, 2014
10.86
11.44
10.82
11.21
8,243,253
+0.41(+3.75%)
Sep 22, 2014
11.01
11.06
10.77
10.80
5,623,163
-0.24(-2.21%)
Sep 19, 2014
11.26
11.46
10.96
11.05
11,795,608
+0.02(+0.14%)
Sep 18, 2014
10.80
11.07
10.75
11.03
6,513,734
+0.31(+2.92%)
Sep 17, 2014
10.76
10.86
10.54
10.72
6,352,931
-0.10(-0.92%)
Sep 16, 2014
10.53
11.00
10.44
10.82
10,718,004
+0.52(+5.05%)
Sep 15, 2014
10.47
10.47
10.28
10.30
5,915,803
-0.18(-1.75%)
Sep 12, 2014
10.62
10.67
10.44
10.48
4,642,619
-0.14(-1.30%)
Sep 11, 2014
10.47
10.64
10.43
10.62
4,491,551
+0.14(+1.31%)
Sep 10, 2014
10.48
10.60
10.34
10.48
5,505,141
-0.02(-0.22%)
Sep 09, 2014
10.57
10.66
10.48
10.51
7,055,959
-0.11(-1.01%)
Sep 08, 2014
10.76
10.88
10.54
10.61
9,105,075
-0.20(-1.84%)
Sep 05, 2014
10.90
10.94
10.61
10.81
9,472,278
-0.20(-1.81%)
Sep 04, 2014
10.81
11.08
10.80
11.01
7,550,738
+0.20(+1.84%)
Sep 03, 2014
10.83
10.96
10.72
10.81
5,722,321
+0.02(+0.14%)
Sep 02, 2014
10.80
10.90
10.67
10.80
5,882,547
+0.03(+0.28%)
Aug 29, 2014
10.72
10.77
10.77
10.77
6,912,095
+0.04(+0.36%)
Aug 28, 2014
10.59
10.76
10.48
10.73
9,936,767
-0.12(-1.13%)
Aug 27, 2014
10.70
10.89
10.68
10.85
9,304,725
+0.16(+1.50%)
Aug 26, 2014
10.45
10.73
10.37
10.69
11,553,494
+0.24(+2.34%)
Aug 25, 2014
10.31
10.48
10.17
10.44
7,672,891
+0.15(+1.49%)
Aug 22, 2014
10.18
10.35
10.09
10.29
7,365,119
+0.11(+1.05%)
Aug 21, 2014
10.05
10.27
10.02
10.18
16,245,077
+0.26(+2.62%)
Aug 20, 2014
9.619
10.00
9.374
9.925
41,386,468
+1.06(+11.99%)
Aug 19, 2014
8.587
8.893
8.587
8.862
14,319,567
+0.34(+4.04%)
Aug 18, 2014
8.266
8.602
8.243
8.518
9,374,713
+0.32(+3.92%)
Aug 15, 2014
8.289
8.289
8.128
8.197
5,074,672
-0.05(-0.65%)
Aug 14, 2014
8.388
8.388
8.090
8.250
7,270,208
-0.13(-1.55%)
Aug 13, 2014
8.549
8.572
8.289
8.380
4,294,561
-0.17(-1.97%)
Aug 12, 2014
8.602
8.656
8.472
8.549
4,326,645
-0.11(-1.24%)
Aug 11, 2014
8.709
8.809
8.610
8.656
3,199,835
-0.04(-0.44%)
Aug 08, 2014
8.472
8.663
8.472
8.694
5,444,003
+0.25(+2.99%)
Aug 07, 2014
8.480
8.648
8.396
8.442
6,751,307
+0.02(+0.27%)
Aug 06, 2014
8.281
8.514
8.243
8.419
7,591,576
+0.11(+1.38%)
Aug 05, 2014
7.952
8.334
7.876
8.304
6,686,445
+0.34(+4.22%)
Aug 04, 2014
7.960
7.983
7.799
7.967
5,191,793
+0.05(+0.58%)
Aug 01, 2014
8.151
8.173
7.799
7.922
6,205,593
-0.23(-2.81%)
Jul 31, 2014
8.204
8.296
8.044
8.151
4,564,682
-0.11(-1.30%)
Jul 30, 2014
8.105
8.281
8.044
8.258
4,886,835
+0.22(+2.76%)
Jul 29, 2014
7.868
8.105
7.860
8.036
4,897,682
+0.18(+2.24%)
Jul 28, 2014
7.945
7.975
7.780
7.860
8,008,912
-0.08(-1.06%)
Jul 25, 2014
8.059
8.143
7.922
7.945
3,098,548
-0.15(-1.89%)
Jul 24, 2014
7.983
8.189
7.983
8.097
7,249,313
+0.11(+1.44%)
Jul 23, 2014
8.013
8.029
7.883
7.983
4,261,600
+0.01(+0.10%)
Jul 22, 2014
8.052
8.120
7.906
7.975
5,322,082
-0.06(-0.76%)
Jul 21, 2014
8.159
8.220
7.975
8.036
3,682,197
-0.16(-1.96%)
Jul 18, 2014
8.044
8.204
7.998
8.197
3,971,027
+0.16(+2.00%)
Jul 17, 2014
8.006
8.097
7.959
8.036
4,547,480
+0.01(+0.10%)
Jul 16, 2014
8.090
8.143
7.937
8.029
4,670,312
-0.01(-0.10%)
Jul 15, 2014
8.151
8.159
8.013
8.036
5,020,720
-0.10(-1.22%)
Jul 14, 2014
8.289
8.296
8.120
8.136
3,471,171
-0.08(-1.02%)
Jul 11, 2014
8.334
8.334
8.204
8.220
2,970,642
-0.12(-1.47%)
Jul 10, 2014
8.388
8.453
8.319
8.342
3,999,108
-0.19(-2.24%)
Jul 09, 2014
8.556
8.625
8.464
8.533
3,466,732
-0.03(-0.36%)
Jul 08, 2014
8.533
8.709
8.403
8.564
5,598,381
+0.05(+0.63%)
Jul 07, 2014
8.648
8.671
8.499
8.510
3,938,901
-0.13(-1.50%)
Jul 03, 2014
8.587
8.640
8.640
8.640
3,747,168
+0.11(+1.25%)
Jul 02, 2014
8.640
8.701
8.503
8.533
4,825,238
-0.12(-1.41%)
Jul 01, 2014
8.617
8.778
8.602
8.656
5,568,377
+0.08(+0.89%)
Jun 30, 2014
8.724
8.801
8.510
8.579
6,906,878
-0.16(-1.79%)
Jun 27, 2014
8.698
8.796
8.615
8.736
24,203,898
+0.05(+0.52%)
Jun 26, 2014
8.819
8.834
8.547
8.691
5,567,839
-0.14(-1.54%)
Jun 25, 2014
8.872
8.895
8.698
8.827
5,029,542
-0.06(-0.68%)
Jun 24, 2014
8.766
8.940
8.675
8.887
6,000,965
+0.10(+1.12%)
Jun 23, 2014
8.751
8.864
8.713
8.789
3,710,684
+0.03(+0.35%)
Jun 20, 2014
8.698
8.762
8.660
8.759
5,664,598
+0.06(+0.70%)
Jun 19, 2014
8.940
9.025
8.691
8.698
4,403,740
-0.21(-2.38%)
Jun 18, 2014
8.910
8.910
8.759
8.910
3,741,903
+0.01(+0.09%)
Jun 17, 2014
8.804
8.970
8.766
8.902
6,075,736
+0.10(+1.12%)
Jun 16, 2014
8.562
8.819
8.524
8.804
5,423,710
+0.25(+2.92%)
Jun 13, 2014
8.486
8.645
8.403
8.554
6,437,267
+0.19(+2.26%)
Jun 12, 2014
8.441
8.441
8.244
8.365
5,249,091
-0.15(-1.78%)
Jun 11, 2014
8.448
8.547
8.403
8.517
6,884,521
+0.02(+0.18%)
Jun 10, 2014
8.222
8.501
8.199
8.501
7,962,783
+0.53(+6.64%)
Jun 06, 2014
8.063
8.093
7.964
7.972
5,893,638
-0.07(-0.85%)
Jun 05, 2014
8.085
8.199
7.949
8.040
6,811,139
-0.11(-1.30%)
Jun 04, 2014
8.063
8.161
8.021
8.146
3,273,538
+0.05(+0.56%)
Jun 03, 2014
7.987
8.131
7.949
8.101
3,980,150
+0.07(+0.85%)
Jun 02, 2014
8.222
8.229
7.961
8.033
5,499,835
-0.08(-1.03%)
May 30, 2014
8.176
8.244
8.078
8.116
4,251,261
-0.09(-1.11%)
May 29, 2014
8.222
8.263
8.146
8.206
4,433,016
+0.03(+0.37%)
May 28, 2014
8.252
8.252
8.055
8.176
4,540,747
-0.10(-1.19%)
May 27, 2014
8.312
8.327
8.214
8.275
6,352,069
+0.05(+0.64%)
May 23, 2014
8.123
8.222
8.222
8.222
7,061,494
+0.09(+1.12%)
May 22, 2014
7.836
8.154
7.654
8.131
10,243,435
+0.11(+1.42%)
May 21, 2014
8.199
8.585
7.942
8.017
22,811,730
-0.55(-6.44%)
May 20, 2014
8.925
8.955
8.532
8.570
11,054,238
-0.48(-5.35%)
May 19, 2014
8.925
9.099
8.849
9.054
5,656,703
+0.12(+1.35%)
May 16, 2014
8.766
8.948
8.743
8.933
4,556,771
+0.23(+2.70%)
May 15, 2014
8.880
8.917
8.638
8.698
6,479,724
-0.26(-2.87%)
May 14, 2014
8.925
8.978
8.842
8.955
7,601,565
+0.03(+0.34%)
May 13, 2014
8.759
8.948
8.706
8.925
5,347,738
+0.15(+1.72%)
May 12, 2014
8.713
8.925
8.713
8.774
7,450,151
+0.08(+0.87%)
May 09, 2014
8.448
8.751
8.433
8.698
6,332,363
+0.26(+3.05%)
May 08, 2014
8.358
8.683
8.343
8.441
7,269,902
+0.17(+2.10%)
May 07, 2014
8.426
8.426
8.146
8.267
6,191,317
-0.05(-0.64%)
May 06, 2014
8.486
8.524
8.297
8.320
5,738,617
-0.20(-2.40%)
May 05, 2014
8.675
8.713
8.501
8.524
4,779,842
-0.17(-2.00%)
May 02, 2014
8.698
8.891
8.653
8.698
4,191,267
+0.01(+0.09%)
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
.