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
)
189.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 29, 2018
23.94
22.58
22.60
2,514,614
-1.04(-4.41%)
Jun 28, 2018
23.45
23.79
23.20
23.65
1,548,683
+0.30(+1.31%)
Jun 27, 2018
24.85
25.06
23.30
23.34
3,233,675
-1.32(-5.35%)
Jun 26, 2018
24.68
25.04
24.26
24.66
1,743,335
+0.15(+0.60%)
Jun 25, 2018
25.53
25.58
24.35
24.51
2,422,674
-1.27(-4.94%)
Jun 22, 2018
25.76
25.99
25.14
25.79
2,588,631
+0.31(+1.23%)
Jun 21, 2018
25.30
26.20
25.18
25.48
2,637,157
+0.06(+0.22%)
Jun 20, 2018
23.91
25.51
23.74
25.42
3,098,805
+1.68(+7.08%)
Jun 19, 2018
23.49
23.80
23.19
23.74
1,627,281
-0.07(-0.31%)
Jun 18, 2018
23.27
23.89
23.22
23.81
2,226,170
+0.42(+1.78%)
Jun 15, 2018
23.63
23.31
23.40
2,421,850
-0.23(-0.98%)
Jun 14, 2018
23.85
24.04
23.41
23.63
2,698,737
-0.38(-1.58%)
Jun 13, 2018
24.62
24.81
23.90
24.01
2,816,975
-0.59(-2.40%)
Jun 12, 2018
24.55
24.92
24.22
24.60
2,242,895
+0.18(+0.72%)
Jun 11, 2018
24.24
24.79
24.16
24.42
3,086,668
+0.17(+0.69%)
Jun 08, 2018
22.71
24.37
22.71
24.26
3,627,186
+1.59(+7.01%)
Jun 07, 2018
23.40
23.87
22.62
22.67
3,570,737
-0.53(-2.27%)
Jun 06, 2018
23.57
23.19
3,762,836
+0.54(+2.39%)
Jun 05, 2018
21.99
22.84
21.35
22.65
4,256,971
+0.64(+2.91%)
Jun 04, 2018
20.02
22.06
19.92
22.01
6,734,367
+2.07(+10.38%)
Jun 01, 2018
20.78
20.97
19.54
19.94
17,559,642
-1.91(-8.72%)
May 31, 2018
23.48
23.79
21.67
21.85
6,235,655
-1.73(-7.34%)
May 30, 2018
23.27
23.65
23.02
23.58
2,547,221
+0.33(+1.42%)
May 29, 2018
23.22
23.74
23.14
23.25
2,587,580
-0.06(-0.27%)
May 25, 2018
23.31
23.31
23.31
0
-0.44(-1.85%)
May 24, 2018
23.19
23.97
23.13
23.75
1,612,845
+0.44(+1.89%)
May 23, 2018
23.20
23.75
22.97
23.31
2,268,366
+0.10(+0.43%)
May 22, 2018
24.16
24.27
23.14
23.21
2,702,607
-0.80(-3.32%)
May 21, 2018
24.98
25.14
23.92
24.01
2,562,068
-0.78(-3.14%)
May 18, 2018
24.76
25.18
24.66
24.79
2,395,896
-0.04(-0.15%)
May 17, 2018
24.76
25.12
24.53
24.83
2,131,672
-0.05(-0.18%)
May 16, 2018
23.84
25.01
23.84
24.87
3,936,190
+1.17(+4.95%)
May 15, 2018
23.18
23.73
23.01
23.70
2,400,452
+0.51(+2.21%)
May 14, 2018
23.71
24.00
23.08
23.19
2,435,311
-0.45(-1.90%)
May 11, 2018
23.81
24.09
23.54
23.63
1,848,764
-0.29(-1.23%)
May 10, 2018
24.21
24.26
23.53
23.93
2,760,944
-0.16(-0.68%)
May 09, 2018
23.82
24.28
23.51
24.09
2,526,288
+0.28(+1.19%)
May 08, 2018
22.79
23.86
22.73
23.81
3,054,469
+0.70(+3.01%)
May 07, 2018
23.36
23.45
22.85
23.11
3,032,595
-0.16(-0.67%)
May 04, 2018
24.09
24.14
23.13
23.27
2,847,102
-0.87(-3.61%)
May 03, 2018
23.69
24.27
23.45
24.14
2,578,205
+0.43(+1.82%)
May 02, 2018
23.10
23.80
22.85
23.71
2,605,570
+0.43(+1.85%)
May 01, 2018
23.45
23.64
22.62
23.28
3,391,757
-0.19(-0.82%)
Apr 30, 2018
23.60
23.85
23.37
23.47
3,972,191
+0.04(+0.16%)
Apr 27, 2018
24.60
24.68
23.03
23.43
4,143,289
-1.24(-5.01%)
Apr 26, 2018
24.18
24.93
23.96
24.67
3,391,778
+0.96(+4.06%)
Apr 25, 2018
24.75
24.90
23.38
23.71
4,691,926
-1.04(-4.22%)
Apr 24, 2018
24.66
25.01
24.39
24.75
4,797,107
+0.24(+0.97%)
Apr 23, 2018
24.44
24.77
24.29
24.51
3,354,490
+0.19(+0.79%)
Apr 20, 2018
24.96
25.12
24.15
24.32
5,046,055
-0.82(-3.28%)
Apr 19, 2018
26.12
26.45
24.81
25.15
3,805,660
-0.69(-2.66%)
Apr 18, 2018
26.21
26.65
25.77
25.83
3,058,906
-0.33(-1.26%)
Apr 17, 2018
25.79
26.36
25.66
26.16
2,882,571
+0.48(+1.85%)
Apr 16, 2018
26.34
26.34
25.25
25.69
3,979,162
-0.46(-1.75%)
Apr 13, 2018
26.45
26.75
25.92
26.14
3,340,971
-0.09(-0.35%)
Apr 12, 2018
25.81
26.34
25.81
26.24
2,172,352
+0.49(+1.89%)
Apr 11, 2018
25.58
26.06
25.45
25.75
2,575,850
+0.01(+0.04%)
Apr 10, 2018
25.24
25.87
25.24
25.74
2,841,708
+0.68(+2.70%)
Apr 09, 2018
25.04
25.52
24.89
25.06
3,361,596
+0.01(+0.04%)
Apr 06, 2018
24.27
25.23
24.08
25.05
5,147,341
+0.62(+2.55%)
Apr 05, 2018
24.20
24.56
23.83
24.43
3,743,064
+0.34(+1.41%)
Apr 04, 2018
22.52
24.14
22.50
24.09
4,131,947
+1.31(+5.75%)
Apr 03, 2018
21.92
22.86
21.88
22.78
4,257,848
+1.00(+4.58%)
Apr 02, 2018
22.10
22.28
21.32
21.78
2,566,800
-0.39(-1.78%)
Mar 29, 2018
22.18
22.18
22.18
0
+0.52(+2.41%)
Mar 28, 2018
21.66
22.32
21.35
21.66
1,975,231
+0.05(+0.21%)
Mar 27, 2018
22.26
22.26
21.55
21.61
3,006,304
-0.70(-3.12%)
Mar 26, 2018
21.59
22.37
21.54
22.31
2,569,606
+1.01(+4.73%)
Mar 23, 2018
21.23
21.93
21.23
21.30
2,429,866
+0.16(+0.74%)
Mar 22, 2018
21.23
21.66
20.72
21.14
3,372,881
-0.38(-1.79%)
Mar 21, 2018
21.01
21.73
20.93
21.53
2,848,610
+0.52(+2.49%)
Mar 20, 2018
20.58
21.14
20.37
21.01
2,029,219
+0.27(+1.28%)
Mar 19, 2018
20.59
21.15
20.48
20.74
2,884,720
+0.15(+0.71%)
Mar 16, 2018
20.18
20.94
19.96
20.59
3,072,584
+0.39(+1.95%)
Mar 15, 2018
20.24
20.43
19.95
20.20
2,439,721
+0.00(+0.00%)
Mar 14, 2018
20.46
20.70
19.92
20.20
2,422,708
-0.09(-0.45%)
Mar 13, 2018
20.06
20.52
20.00
20.29
3,518,765
+0.25(+1.23%)
Mar 12, 2018
20.43
20.79
19.91
20.04
3,899,050
-0.38(-1.88%)
Mar 09, 2018
20.54
20.90
19.95
20.43
4,140,800
-0.05(-0.22%)
Mar 08, 2018
21.73
21.79
20.35
20.47
8,209,426
-1.23(-5.66%)
Mar 07, 2018
22.27
21.70
15,382,274
+2.31(+11.90%)
Mar 06, 2018
18.89
19.61
18.62
19.39
5,041,682
+0.61(+3.24%)
Mar 05, 2018
18.74
19.05
18.44
18.79
2,596,025
+0.00(+0.00%)
Mar 02, 2018
18.19
18.85
18.00
18.79
1,827,192
+0.36(+1.97%)
Mar 01, 2018
18.66
18.94
18.00
18.42
2,622,761
-0.32(-1.70%)
Feb 28, 2018
19.17
19.54
18.66
18.74
2,064,429
-0.25(-1.34%)
Feb 27, 2018
19.49
20.35
18.85
18.99
3,786,047
-0.19(-0.99%)
Feb 26, 2018
19.05
19.46
19.02
19.19
2,107,279
+0.17(+0.91%)
Feb 23, 2018
19.64
19.72
18.59
19.01
2,829,079
-0.45(-2.33%)
Feb 22, 2018
19.47
2,806,072
+0.04(+0.19%)
Feb 21, 2018
19.65
20.03
19.41
19.43
1,115,555
-0.10(-0.51%)
Feb 20, 2018
19.74
19.93
19.37
19.53
1,565,950
-0.38(-1.92%)
Feb 16, 2018
19.91
19.91
19.91
0
-0.15(-0.77%)
Feb 15, 2018
20.12
20.19
19.10
20.07
2,022,130
+0.08(+0.41%)
Feb 14, 2018
18.85
20.01
18.52
19.98
2,609,359
+0.99(+5.21%)
Feb 13, 2018
18.29
19.02
18.28
18.99
1,636,564
+0.65(+3.57%)
Feb 12, 2018
18.84
18.98
17.97
18.34
1,551,987
-0.42(-2.23%)
Feb 09, 2018
18.71
19.07
17.86
18.76
2,613,222
+0.47(+2.58%)
Feb 08, 2018
19.60
19.68
18.27
18.29
3,430,383
-1.29(-6.59%)
Feb 07, 2018
18.58
19.70
18.46
19.58
4,164,654
+1.06(+5.74%)
Feb 06, 2018
17.54
18.77
17.49
18.51
3,721,579
+0.05(+0.25%)
Feb 05, 2018
18.31
19.10
18.27
18.47
2,213,362
-0.19(-1.02%)
Feb 02, 2018
18.45
19.20
18.37
18.66
2,977,901
+0.02(+0.10%)
Feb 01, 2018
18.59
19.13
18.27
18.64
1,883,481
-0.17(-0.92%)
Jan 31, 2018
19.49
19.59
18.37
18.81
2,259,346
-0.57(-2.95%)
Jan 30, 2018
19.67
19.68
19.06
19.39
2,206,744
-0.48(-2.42%)
Jan 29, 2018
20.03
20.38
19.69
19.87
1,796,947
-0.31(-1.53%)
Jan 26, 2018
19.68
20.42
19.34
20.18
2,139,530
+0.64(+3.25%)
Jan 25, 2018
20.02
20.08
19.18
19.54
2,523,694
-0.31(-1.56%)
Jan 24, 2018
20.97
20.97
19.44
19.85
4,871,312
-1.10(-5.25%)
Jan 23, 2018
20.57
21.37
20.36
20.95
4,738,849
+0.57(+2.81%)
Jan 22, 2018
19.04
20.44
18.95
20.38
8,446,161
+2.28(+12.60%)
Jan 19, 2018
17.51
18.24
17.51
18.10
3,070,922
+0.88(+5.12%)
Jan 18, 2018
17.13
17.30
16.99
17.21
1,010,625
+0.08(+0.48%)
Jan 17, 2018
17.00
17.23
16.81
17.13
1,760,215
+0.25(+1.45%)
Jan 16, 2018
17.45
17.46
16.88
16.89
2,188,628
-0.46(-2.67%)
Jan 12, 2018
17.35
17.35
17.35
0
+0.02(+0.11%)
Jan 11, 2018
16.81
17.46
16.48
17.33
2,544,614
+0.73(+4.38%)
Jan 10, 2018
17.02
15.85
16.61
3,228,371
+0.69(+4.34%)
Jan 09, 2018
16.44
16.46
15.73
15.91
2,904,087
-0.72(-4.31%)
Jan 08, 2018
16.72
16.86
16.31
16.63
2,661,290
+0.03(+0.16%)
Jan 05, 2018
16.53
16.84
16.34
16.61
2,519,775
+0.07(+0.44%)
Jan 04, 2018
16.72
16.85
15.48
16.53
3,941,957
-0.30(-1.78%)
Jan 03, 2018
16.62
16.89
16.47
16.83
2,325,747
+0.30(+1.81%)
Jan 02, 2018
16.02
16.62
15.91
16.53
2,505,494
+0.70(+4.42%)
Dec 29, 2017
15.83
15.83
15.83
0
-0.72(-4.34%)
Dec 28, 2017
16.57
16.67
16.41
16.55
1,637,354
-0.02(-0.11%)
Dec 27, 2017
17.25
17.25
16.37
16.57
2,329,594
-0.72(-4.15%)
Dec 26, 2017
16.46
17.36
16.39
17.29
1,855,542
+0.76(+4.62%)
Dec 22, 2017
16.59
16.61
16.24
16.52
919,430
-0.09(-0.55%)
Dec 21, 2017
16.26
16.73
16.26
16.61
1,385,118
+0.37(+2.29%)
Dec 20, 2017
16.26
16.42
16.11
16.24
1,365,232
+0.10(+0.62%)
Dec 19, 2017
16.11
16.30
15.88
16.14
1,716,208
-0.05(-0.34%)
Dec 18, 2017
15.26
16.34
15.26
16.20
3,190,731
+1.02(+6.70%)
Dec 15, 2017
15.47
15.74
15.16
15.18
4,122,569
-0.24(-1.53%)
Dec 14, 2017
16.07
16.28
15.22
15.42
2,850,007
-0.62(-3.85%)
Dec 13, 2017
15.87
16.26
15.87
16.03
1,790,545
+0.18(+1.15%)
Dec 12, 2017
16.31
16.48
15.84
15.85
1,993,603
-0.42(-2.57%)
Dec 11, 2017
16.31
16.35
16.08
16.27
2,361,481
-0.09(-0.56%)
Dec 08, 2017
16.15
16.42
15.93
16.36
2,513,869
+0.00(+0.00%)
Dec 07, 2017
16.06
16.42
15.90
2,264,293
+0.00(+0.00%)
Dec 06, 2017
15.81
16.29
15.74
16.03
3,965,637
+0.46(+2.98%)
Dec 05, 2017
15.86
15.93
15.15
15.57
4,330,958
-0.14(-0.87%)
Dec 04, 2017
15.99
16.56
15.67
15.71
4,060,731
-0.07(-0.46%)
Dec 01, 2017
15.70
15.98
15.24
15.78
3,656,441
+0.01(+0.06%)
Nov 30, 2017
15.62
16.25
15.54
15.77
3,633,130
-0.13(-0.80%)
Nov 29, 2017
15.82
16.56
15.78
15.90
5,922,765
-0.03(-0.17%)
Nov 28, 2017
14.85
16.08
14.85
15.92
4,466,281
+1.11(+7.52%)
Nov 27, 2017
15.05
15.31
14.48
14.81
3,618,359
-0.22(-1.43%)
Nov 24, 2017
15.04
15.38
14.94
15.03
2,167,875
+0.10(+0.66%)
Nov 22, 2017
14.97
15.08
14.75
14.93
3,419,131
-0.02(-0.12%)
Nov 21, 2017
15.23
15.23
14.59
14.94
5,682,758
-0.36(-2.35%)
Nov 20, 2017
14.10
15.44
13.88
15.30
11,690,194
+1.34(+9.58%)
Nov 17, 2017
13.99
14.54
13.21
13.97
20,558,150
+2.69(+23.90%)
Nov 16, 2017
11.42
11.54
11.10
11.27
4,752,847
-0.09(-0.79%)
Nov 15, 2017
11.04
11.65
10.89
11.36
2,611,636
+0.25(+2.26%)
Nov 14, 2017
10.96
11.17
10.75
11.11
2,275,799
+0.02(+0.16%)
Nov 13, 2017
11.28
11.50
11.05
11.09
2,211,243
-0.19(-1.67%)
Nov 10, 2017
10.98
11.54
10.92
11.28
2,994,360
+0.34(+3.12%)
Nov 09, 2017
10.49
11.27
10.48
10.94
3,214,018
+0.41(+3.92%)
Nov 08, 2017
10.45
10.79
10.43
10.53
2,416,133
+0.03(+0.26%)
Nov 07, 2017
10.69
10.69
10.45
10.50
2,217,426
-0.19(-1.76%)
Nov 06, 2017
10.67
10.93
10.53
10.69
2,336,236
+0.07(+0.68%)
Nov 03, 2017
10.72
10.86
10.61
10.62
2,001,690
-0.23(-2.15%)
Nov 02, 2017
10.77
11.13
10.72
10.85
2,060,421
+0.13(+1.17%)
Nov 01, 2017
11.17
11.39
10.55
10.72
6,364,297
-1.34(-11.09%)
Oct 31, 2017
12.25
12.46
11.95
12.06
1,878,745
-0.19(-1.54%)
Oct 30, 2017
12.72
12.74
12.09
12.25
2,203,169
-0.55(-4.28%)
Oct 27, 2017
12.94
13.00
12.62
12.80
2,441,705
-0.31(-2.33%)
Oct 26, 2017
12.79
13.31
12.79
13.10
2,431,537
+0.28(+2.17%)
Oct 25, 2017
12.73
12.97
12.60
12.83
2,622,533
+0.13(+0.99%)
Oct 24, 2017
12.65
12.77
12.47
12.70
1,901,973
+0.11(+0.86%)
Oct 23, 2017
12.37
12.81
12.33
12.59
2,514,907
+0.23(+1.89%)
Oct 20, 2017
12.18
12.47
12.18
12.36
1,763,745
+0.32(+2.69%)
Oct 19, 2017
11.80
12.15
11.77
12.03
1,436,223
+0.14(+1.21%)
Oct 18, 2017
11.78
12.01
11.66
11.89
1,611,398
+0.17(+1.46%)
Oct 17, 2017
11.70
11.86
11.60
11.72
1,736,762
+0.00(+0.00%)
Oct 16, 2017
11.68
11.77
11.53
11.72
1,736,792
-0.02(-0.15%)
Oct 13, 2017
11.72
11.93
11.64
11.74
1,350,283
+0.04(+0.38%)
Oct 12, 2017
11.93
12.03
11.59
11.69
1,996,987
-0.31(-2.62%)
Oct 11, 2017
12.15
12.21
11.86
12.01
1,941,471
-0.20(-1.62%)
Oct 10, 2017
12.27
12.34
12.12
12.21
1,410,923
-0.01(-0.07%)
Oct 09, 2017
12.89
12.89
12.14
12.21
3,572,928
-0.75(-5.75%)
Oct 06, 2017
12.88
12.99
12.81
12.96
1,288,743
+0.00(+0.00%)
Oct 05, 2017
12.89
13.02
12.62
12.96
2,783,113
+0.09(+0.70%)
Oct 04, 2017
13.03
13.21
12.83
12.87
1,967,289
-0.13(-1.04%)
Oct 03, 2017
13.20
13.22
12.86
13.00
2,694,892
-0.22(-1.63%)
Oct 02, 2017
13.19
13.29
12.80
13.22
2,920,847
+0.25(+1.94%)
Sep 29, 2017
13.00
13.04
12.83
12.97
1,618,837
+0.03(+0.21%)
Sep 28, 2017
13.06
13.21
12.88
12.94
1,701,465
-0.17(-1.30%)
Sep 27, 2017
13.22
12.81
13.11
3,330,913
+0.18(+1.39%)
Sep 26, 2017
12.88
12.96
12.76
12.93
2,128,563
+0.09(+0.70%)
Sep 25, 2017
12.88
13.27
12.72
12.84
3,310,727
+0.04(+0.28%)
Sep 22, 2017
12.57
12.84
12.54
12.81
2,107,952
+0.26(+2.08%)
Sep 21, 2017
12.58
12.59
12.42
12.55
1,003,210
+0.04(+0.29%)
Sep 20, 2017
12.57
12.67
12.39
12.51
2,579,992
-0.08(-0.64%)
Sep 19, 2017
12.72
12.83
12.49
12.59
1,521,981
-0.05(-0.43%)
Sep 18, 2017
12.81
12.95
12.56
12.65
2,351,908
-0.14(-1.12%)
Sep 15, 2017
12.62
12.84
12.55
12.79
3,485,632
+0.16(+1.28%)
Sep 14, 2017
12.54
12.70
12.32
12.63
2,603,555
+0.09(+0.72%)
Sep 13, 2017
12.57
12.70
12.47
12.54
3,139,119
-0.08(-0.64%)
Sep 12, 2017
12.24
12.79
12.24
12.62
3,429,418
+0.37(+3.01%)
Sep 11, 2017
12.03
12.44
11.98
12.25
2,628,660
+0.11(+0.89%)
Sep 08, 2017
12.21
12.30
12.05
12.14
3,136,352
-0.11(-0.88%)
Sep 07, 2017
12.30
12.37
12.05
12.25
2,706,603
+0.03(+0.22%)
Sep 06, 2017
11.86
12.27
11.82
12.22
4,108,527
+0.43(+3.66%)
Sep 05, 2017
11.74
11.85
11.56
11.79
2,988,399
+0.03(+0.23%)
Sep 01, 2017
11.50
11.80
11.43
11.77
3,193,610
+0.32(+2.83%)
Aug 31, 2017
11.36
11.54
11.34
11.44
3,061,012
+0.23(+2.08%)
Aug 30, 2017
11.09
11.40
10.98
11.21
4,534,010
+0.13(+1.14%)
Aug 29, 2017
10.95
11.22
10.83
11.08
5,190,593
-0.06(-0.56%)
Aug 28, 2017
10.91
11.16
10.86
11.14
6,811,212
+0.24(+2.19%)
Aug 25, 2017
10.23
10.91
10.02
10.91
15,329,291
+0.96(+9.69%)
Aug 24, 2017
9.563
10.15
9.333
9.943
23,141,840
+1.45(+17.07%)
Aug 23, 2017
8.396
8.595
8.228
8.493
7,480,860
+0.41(+5.03%)
Aug 22, 2017
8.290
8.374
8.078
8.087
4,868,344
-0.12(-1.51%)
Aug 21, 2017
8.414
8.476
7.981
8.210
4,031,886
-0.33(-3.83%)
Aug 18, 2017
8.334
8.564
8.210
8.537
2,620,838
+0.15(+1.79%)
Aug 17, 2017
8.378
8.537
8.264
8.387
1,804,176
-0.07(-0.84%)
Aug 16, 2017
8.467
8.617
8.405
8.458
2,597,761
+0.18(+2.13%)
Aug 15, 2017
8.520
8.542
8.065
8.281
3,409,898
-0.30(-3.50%)
Aug 14, 2017
8.758
8.758
8.546
8.582
1,669,798
-0.09(-1.02%)
Aug 11, 2017
8.573
8.750
8.520
8.670
3,064,044
+0.03(+0.31%)
Aug 10, 2017
8.794
8.820
8.555
8.644
3,057,251
-0.26(-2.88%)
Aug 09, 2017
8.926
8.938
8.608
8.900
2,408,684
-0.15(-1.66%)
Aug 08, 2017
9.121
9.271
9.041
9.050
2,225,232
+0.02(+0.20%)
Aug 07, 2017
9.032
9.227
8.962
9.032
2,575,378
+0.04(+0.49%)
Aug 04, 2017
8.829
9.006
8.803
8.988
2,080,421
+0.18(+2.01%)
Aug 03, 2017
8.750
8.953
8.697
8.811
2,094,353
+0.04(+0.40%)
Aug 02, 2017
8.918
8.971
8.599
8.776
2,420,418
-0.19(-2.17%)
Aug 01, 2017
8.732
8.997
8.707
8.971
2,995,901
+0.27(+3.15%)
Jul 31, 2017
8.732
8.767
8.564
8.697
2,876,893
+0.01(+0.10%)
Jul 28, 2017
8.661
8.723
8.493
8.688
5,082,515
-0.02(-0.20%)
Jul 27, 2017
8.537
8.741
8.392
8.705
3,409,684
+0.27(+3.25%)
Jul 26, 2017
8.431
8.555
8.290
8.431
2,264,725
-0.03(-0.31%)
Jul 25, 2017
8.184
8.599
8.175
8.458
2,578,344
+0.25(+3.01%)
Jul 24, 2017
8.352
8.371
8.193
8.210
2,437,369
-0.24(-2.82%)
Jul 21, 2017
8.537
8.546
8.264
8.449
3,751,771
-0.05(-0.62%)
Jul 20, 2017
8.511
8.617
8.414
8.502
2,816,433
+0.07(+0.84%)
Jul 19, 2017
8.281
8.502
8.281
8.431
4,580,049
+0.23(+2.80%)
Jul 18, 2017
8.184
8.281
8.104
8.202
3,876,049
+0.01(+0.11%)
Jul 17, 2017
7.857
8.299
7.848
8.193
5,191,232
+0.34(+4.27%)
Jul 14, 2017
8.025
8.087
7.848
7.857
6,777,672
-0.12(-1.55%)
Jul 13, 2017
7.901
8.051
7.830
7.981
7,817,510
+0.12(+1.57%)
Jul 12, 2017
8.210
8.290
7.786
7.857
11,170,065
-0.31(-3.79%)
Jul 11, 2017
8.476
8.608
8.025
8.166
16,047,465
-0.31(-3.65%)
Jul 10, 2017
9.536
9.580
8.405
8.476
31,495,472
-2.27(-21.14%)
Jul 07, 2017
10.85
10.85
10.62
10.75
1,511,954
-0.10(-0.90%)
Jul 06, 2017
11.22
11.29
10.81
10.84
1,962,003
-0.49(-4.36%)
Jul 05, 2017
11.25
11.36
11.18
11.34
1,812,661
+0.06(+0.55%)
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
.