Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Eagle Outfitters (NY: AEO )

24.39 +1.45 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 5.510 5.734 5.383 5.662 9,316,729 +0.14(+2.52%)
Dec 30, 2008 5.444 5.535 5.335 5.522 8,553,492 +0.01(+0.22%)
Dec 29, 2008 5.516 5.649 5.420 5.510 5,189,593 -0.01(-0.11%)
Dec 26, 2008 5.637 5.710 5.444 5.516 5,124,349 -0.05(-0.87%)
Dec 24, 2008 5.589 5.637 5.553 5.565 2,660,232 -0.06(-1.08%)
Dec 23, 2008 5.728 5.801 5.504 5.625 6,843,841 -0.07(-1.27%)
Dec 22, 2008 5.891 5.994 5.541 5.698 5,338,165 -0.24(-3.98%)
Dec 19, 2008 6.194 6.357 5.432 5.934 14,906,613 -0.27(-4.29%)
Dec 18, 2008 6.194 6.351 6.073 6.200 9,043,982 +0.03(+0.49%)
Dec 17, 2008 5.891 6.212 5.867 6.170 7,902,113 +0.15(+2.41%)
Dec 16, 2008 5.783 6.043 5.619 6.024 10,186,360 +0.24(+4.18%)
Dec 15, 2008 6.061 6.103 5.637 5.783 4,846,170 -0.26(-4.30%)
Dec 12, 2008 5.619 6.170 5.529 6.043 0 +0.26(+4.50%)
Dec 11, 2008 6.158 6.212 5.649 5.783 5,371,941 -0.50(-7.90%)
Dec 10, 2008 6.097 6.321 5.964 6.279 6,387,350 +0.27(+4.53%)
Dec 09, 2008 6.127 6.375 5.964 6.006 6,523,925 -0.15(-2.36%)
Dec 08, 2008 6.049 6.291 5.988 6.152 7,197,633 +0.27(+4.52%)
Dec 05, 2008 5.347 5.897 5.178 5.885 0 +0.45(+8.23%)
Dec 04, 2008 5.577 6.012 5.335 5.438 9,240,652 -0.24(-4.16%)
Dec 03, 2008 5.051 5.692 4.984 5.674 10,079,902 +0.54(+10.48%)
Dec 02, 2008 5.456 5.456 4.960 5.135 11,394,104 -0.22(-4.18%)
Dec 01, 2008 5.583 5.668 5.335 5.359 7,880,813 -0.45(-7.71%)
Nov 28, 2008 5.946 5.946 5.674 5.807 4,715,862 -0.17(-2.83%)
Nov 26, 2008 5.383 6.127 5.268 5.976 10,477,460 +0.50(+9.05%)
Nov 25, 2008 5.129 5.498 4.875 5.480 12,617,038 +0.43(+8.50%)
Nov 24, 2008 4.603 5.147 4.452 5.051 10,726,465 +0.50(+11.04%)
Nov 21, 2008 4.409 4.621 4.222 4.549 9,739,646 +0.25(+5.77%)
Nov 20, 2008 4.458 4.815 4.282 4.301 8,751,380 -0.24(-5.20%)
Nov 19, 2008 5.063 5.135 4.537 4.537 9,091,065 -0.53(-10.39%)
Nov 18, 2008 5.214 5.299 4.797 5.063 8,779,359 -0.11(-2.22%)
Nov 17, 2008 5.305 5.474 5.153 5.178 6,328,951 -0.19(-3.60%)
Nov 14, 2008 5.813 5.904 5.353 5.371 0 -0.54(-9.20%)
Nov 13, 2008 5.347 5.916 5.105 5.916 10,424,328 +0.60(+11.26%)
Nov 12, 2008 5.692 5.807 5.262 5.317 7,525,200 -0.51(-8.72%)
Nov 11, 2008 5.783 6.018 5.571 5.825 5,189,165 -0.02(-0.41%)
Nov 10, 2008 6.133 6.285 5.770 5.849 4,340,589 -0.29(-4.73%)
Nov 07, 2008 6.133 6.327 5.982 6.139 6,395,565 +0.08(+1.30%)
Nov 06, 2008 6.109 6.514 6.012 6.061 10,019,410 -0.09(-1.47%)
Nov 05, 2008 6.309 6.587 6.139 6.152 7,025,797 -0.24(-3.78%)
Nov 04, 2008 6.738 6.738 6.194 6.393 9,932,363 -0.21(-3.12%)
Nov 03, 2008 6.720 6.986 6.436 6.599 7,245,220 -0.13(-1.89%)
Oct 31, 2008 6.768 6.920 6.490 6.726 11,208,193 +0.06(+0.91%)
Oct 30, 2008 6.932 7.150 6.487 6.666 6,383,219 -0.09(-1.34%)
Oct 29, 2008 6.520 7.083 6.279 6.756 8,653,515 +0.23(+3.52%)
Oct 28, 2008 6.055 6.533 5.770 6.527 9,932,020 +0.63(+10.67%)
Oct 27, 2008 5.825 6.272 5.783 5.897 6,912,670 -0.09(-1.52%)
Oct 24, 2008 5.444 6.127 5.444 5.988 8,165,232 -0.11(-1.79%)
Oct 23, 2008 6.254 6.472 5.819 6.097 9,549,714 -0.11(-1.75%)
Oct 22, 2008 6.484 6.484 5.958 6.206 11,832,787 -0.48(-7.23%)
Oct 21, 2008 6.224 6.835 6.224 6.690 12,745,949 +0.34(+5.33%)
Oct 20, 2008 6.182 6.442 6.073 6.351 9,942,411 +0.28(+4.58%)
Oct 17, 2008 5.813 6.339 5.813 6.073 0 -0.01(-0.10%)
Oct 16, 2008 5.704 6.152 5.504 6.079 11,586,331 +0.39(+6.91%)
Oct 15, 2008 6.279 6.430 5.686 5.686 12,698,531 -0.74(-11.49%)
Oct 14, 2008 7.035 7.077 6.206 6.424 9,520,180 -0.32(-4.75%)
Oct 13, 2008 6.666 6.756 6.393 6.744 11,255,147 +0.41(+6.49%)
Oct 10, 2008 6.000 6.533 5.764 6.333 0 -0.10(-1.51%)
Oct 09, 2008 7.004 7.222 6.339 6.430 17,280,610 -0.39(-5.68%)
Oct 08, 2008 7.258 7.676 6.617 6.817 22,577,874 -0.75(-9.91%)
Oct 07, 2008 8.220 8.335 7.488 7.567 12,375,690 -0.50(-6.15%)
Oct 06, 2008 7.996 8.154 7.349 8.063 17,019,140 -0.18(-2.20%)
Oct 03, 2008 9.140 9.273 8.033 8.244 0 -0.74(-8.28%)
Oct 02, 2008 9.285 9.466 8.910 8.988 9,201,216 -0.38(-4.07%)
Oct 01, 2008 9.158 9.375 9.073 9.369 10,508,268 +0.15(+1.57%)
Sep 30, 2008 8.765 9.254 8.680 9.224 11,752,513 +0.60(+7.02%)
Sep 29, 2008 9.400 9.400 8.377 8.619 17,776,038 -1.00(-10.38%)
Sep 26, 2008 9.291 9.617 9.103 9.617 0 +0.15(+1.53%)
Sep 25, 2008 9.121 9.527 9.006 9.472 9,500,146 +0.40(+4.40%)
Sep 24, 2008 9.236 9.321 9.037 9.073 6,121,808 -0.16(-1.70%)
Sep 23, 2008 9.363 9.509 9.118 9.230 8,918,388 -0.15(-1.61%)
Sep 22, 2008 9.914 9.992 9.224 9.382 10,325,147 -0.52(-5.25%)
Sep 19, 2008 9.835 10.89 9.835 9.902 0 +0.18(+1.80%)
Sep 18, 2008 9.581 9.877 8.994 9.726 11,485,291 +0.30(+3.21%)
Sep 17, 2008 9.829 9.835 9.273 9.424 10,304,118 -0.60(-6.03%)
Sep 16, 2008 9.430 10.13 9.224 10.03 10,640,671 +0.36(+3.69%)
Sep 15, 2008 9.672 10.16 9.406 9.672 7,434,201 -0.37(-3.67%)
Sep 12, 2008 9.853 10.22 9.726 10.04 0 -0.02(-0.18%)
Sep 11, 2008 9.841 10.14 9.388 10.06 15,689,353 -0.04(-0.36%)
Sep 10, 2008 9.829 10.35 9.702 10.10 13,696,110 +0.41(+4.18%)
Sep 09, 2008 10.06 10.20 9.605 9.690 14,374,740 -0.33(-3.26%)
Sep 08, 2008 9.980 10.10 9.587 10.02 11,884,026 +0.33(+3.44%)
Sep 05, 2008 9.369 9.750 9.176 9.684 0 +0.18(+1.91%)
Sep 04, 2008 9.254 9.648 9.254 9.502 15,253,628 +0.28(+3.02%)
Sep 03, 2008 9.496 9.569 9.121 9.224 15,243,535 -0.28(-2.99%)
Sep 02, 2008 9.321 9.702 9.230 9.509 15,345,190 +0.41(+4.45%)
Aug 29, 2008 8.928 9.254 8.819 9.103 0 +0.16(+1.76%)
Aug 28, 2008 8.740 8.988 8.668 8.946 7,214,519 +0.27(+3.07%)
Aug 27, 2008 8.625 8.825 8.365 8.680 8,079,011 +0.04(+0.42%)
Aug 26, 2008 8.154 8.650 7.936 8.644 16,809,900 +0.33(+4.00%)
Aug 25, 2008 8.511 8.517 8.226 8.311 8,781,006 -0.24(-2.76%)
Aug 22, 2008 8.583 8.583 8.317 8.547 0 +0.14(+1.65%)
Aug 21, 2008 8.486 8.571 8.317 8.408 7,693,921 -0.13(-1.56%)
Aug 20, 2008 8.444 8.825 8.311 8.541 9,275,393 +0.11(+1.29%)
Aug 19, 2008 8.686 8.698 8.226 8.432 10,282,432 -0.29(-3.33%)
Aug 18, 2008 8.861 8.861 8.371 8.722 11,512,130 +0.10(+1.19%)
Aug 15, 2008 8.414 8.704 8.293 8.619 0 +0.26(+3.11%)
Aug 14, 2008 8.178 8.680 8.148 8.359 8,396,238 +0.15(+1.77%)
Aug 13, 2008 8.293 8.474 8.105 8.214 9,211,143 -0.27(-3.14%)
Aug 12, 2008 8.837 8.837 8.383 8.480 9,970,075 -0.30(-3.38%)
Aug 11, 2008 8.571 9.176 8.468 8.777 12,001,451 +0.18(+2.04%)
Aug 08, 2008 8.166 8.758 7.954 8.601 16,805,538 +0.50(+6.12%)
Aug 07, 2008 8.432 8.432 8.081 8.105 10,702,044 -0.60(-6.94%)
Aug 06, 2008 8.571 8.771 8.294 8.710 6,961,282 +0.10(+1.19%)
Aug 05, 2008 8.208 8.638 8.208 8.607 6,150,257 +0.47(+5.72%)
Aug 04, 2008 8.371 8.492 8.045 8.142 6,455,578 -0.25(-2.96%)
Aug 01, 2008 8.529 8.571 8.287 8.390 5,614,489 -0.08(-0.93%)
Jul 31, 2008 8.517 8.680 8.402 8.468 6,634,783 -0.07(-0.85%)
Jul 30, 2008 8.698 8.910 8.374 8.541 8,049,807 -0.09(-1.05%)
Jul 29, 2008 8.571 8.710 8.347 8.631 7,564,122 +0.10(+1.21%)
Jul 28, 2008 8.631 8.904 8.453 8.529 7,572,468 -0.11(-1.33%)
Jul 25, 2008 8.468 8.904 8.365 8.644 9,891,903 +0.15(+1.71%)
Jul 24, 2008 9.061 9.206 8.438 8.498 6,670,379 -0.54(-5.96%)
Jul 23, 2008 8.710 9.375 8.583 9.037 10,311,493 +0.31(+3.61%)
Jul 22, 2008 8.450 8.722 8.226 8.722 9,665,126 +0.24(+2.78%)
Jul 21, 2008 8.746 8.825 8.402 8.486 6,204,634 -0.25(-2.84%)
Jul 18, 2008 9.000 9.000 8.396 8.734 10,139,955 -0.03(-0.35%)
Jul 17, 2008 8.511 9.073 8.142 8.765 11,495,634 +0.32(+3.80%)
Jul 16, 2008 7.803 8.529 7.748 8.444 14,722,059 +0.76(+9.92%)
Jul 15, 2008 7.422 7.884 7.240 7.682 14,264,821 +0.18(+2.34%)
Jul 14, 2008 7.379 7.621 7.349 7.506 10,316,580 +0.17(+2.31%)
Jul 11, 2008 7.512 7.531 7.180 7.337 9,866,024 -0.25(-3.35%)
Jul 10, 2008 7.845 7.894 7.512 7.591 11,583,896 -0.27(-3.39%)
Jul 09, 2008 8.256 8.256 7.821 7.857 8,772,422 -0.40(-4.84%)
Jul 08, 2008 8.129 8.275 7.954 8.256 6,858,770 +0.14(+1.71%)
Jul 07, 2008 8.166 8.371 8.021 8.117 9,612,465 +0.03(+0.37%)
Jul 04, 2008 8.021 8.226 7.869 8.087 6,301,821 +0.00(+0.00%)
Jul 03, 2008 8.021 8.226 7.869 8.087 6,301,821 +0.08(+0.98%)
Jul 02, 2008 8.148 8.408 8.008 8.008 11,382,794 -0.15(-1.78%)
Jul 01, 2008 8.051 8.202 7.875 8.154 10,619,034 -0.09(-1.10%)
Jun 30, 2008 8.208 8.650 8.051 8.244 23,486,900 +0.06(+0.74%)
Jun 27, 2008 8.740 9.073 8.087 8.184 48,905,956 -1.37(-14.37%)
Jun 26, 2008 9.787 9.787 9.521 9.557 6,255,242 -0.31(-3.19%)
Jun 25, 2008 9.726 10.17 9.678 9.871 8,998,552 +0.24(+2.45%)
Jun 24, 2008 9.581 9.871 9.345 9.636 6,748,330 +0.02(+0.25%)
Jun 23, 2008 9.799 9.811 9.527 9.611 5,016,822 -0.14(-1.43%)
Jun 20, 2008 10.14 10.14 9.672 9.750 7,353,202 -0.42(-4.16%)
Jun 19, 2008 9.811 10.19 9.738 10.17 6,976,364 +0.38(+3.83%)
Jun 18, 2008 10.19 10.19 9.690 9.799 6,716,880 -0.42(-4.14%)
Jun 17, 2008 10.08 10.31 10.02 10.22 6,555,157 +0.24(+2.42%)
Jun 16, 2008 9.962 10.08 9.775 9.980 6,181,958 -0.04(-0.36%)
Jun 13, 2008 9.702 10.02 9.642 10.02 4,808,066 +0.37(+3.82%)
Jun 12, 2008 9.714 10.13 9.593 9.648 5,870,798 +0.00(+0.00%)
Jun 11, 2008 10.07 10.08 9.642 9.648 5,708,082 -0.33(-3.27%)
Jun 10, 2008 9.793 10.08 9.714 9.974 6,969,173 +0.07(+0.73%)
Jun 09, 2008 10.17 10.21 9.811 9.902 6,151,152 -0.18(-1.80%)
Jun 06, 2008 10.35 10.39 10.03 10.08 7,362,837 -0.37(-3.53%)
Jun 05, 2008 10.28 10.86 10.13 10.45 9,048,620 +0.09(+0.88%)
Jun 04, 2008 10.60 10.60 10.28 10.36 8,706,112 -0.25(-2.39%)
Jun 03, 2008 10.80 10.92 10.43 10.62 9,447,945 -0.15(-1.41%)
Jun 02, 2008 10.98 11.07 10.54 10.77 8,528,786 -0.25(-2.30%)
May 30, 2008 11.52 11.52 11.00 11.02 8,457,823 -0.50(-4.36%)
May 29, 2008 11.23 11.64 11.21 11.52 7,051,907 +0.27(+2.36%)
May 28, 2008 10.97 11.48 10.89 11.26 15,931,437 +0.84(+8.07%)
May 27, 2008 10.46 10.74 10.26 10.42 8,842,828 -0.01(-0.06%)
May 26, 2008 10.65 10.71 10.25 10.42 0 +0.00(+0.00%)
May 23, 2008 10.65 10.71 10.25 10.42 6,884,822 -0.24(-2.27%)
May 22, 2008 10.47 10.80 10.37 10.66 6,257,357 +0.21(+1.97%)
May 21, 2008 10.82 10.92 10.37 10.46 8,051,905 -0.31(-2.87%)
May 20, 2008 10.64 10.85 10.55 10.77 6,911,572 +0.10(+0.96%)
May 19, 2008 10.85 10.85 10.57 10.66 9,015,068 -0.41(-3.66%)
May 16, 2008 11.40 11.40 10.81 11.07 4,930,643 -0.30(-2.61%)
May 15, 2008 11.32 11.37 11.01 11.37 5,352,928 +0.07(+0.64%)
May 14, 2008 11.14 11.53 11.14 11.29 5,783,539 +0.21(+1.86%)
May 13, 2008 11.29 11.29 10.98 11.09 4,040,974 -0.18(-1.61%)
May 12, 2008 10.84 11.33 10.84 11.27 3,907,912 +0.42(+3.90%)
May 09, 2008 10.74 11.00 10.71 10.85 2,671,225 -0.02(-0.22%)
May 08, 2008 11.46 11.47 10.62 10.87 6,370,687 -0.24(-2.12%)
May 07, 2008 11.11 11.55 11.03 11.11 4,950,027 -0.01(-0.05%)
May 06, 2008 10.94 11.17 10.75 11.11 4,034,444 +0.10(+0.93%)
May 05, 2008 11.20 11.24 11.00 11.01 4,415,511 -0.28(-2.52%)
May 02, 2008 11.60 11.75 11.14 11.29 5,797,739 -0.19(-1.68%)
May 01, 2008 11.12 11.51 10.95 11.49 7,128,614 +0.38(+3.37%)
Apr 30, 2008 11.22 11.62 10.98 11.11 8,062,023 -0.09(-0.81%)
Apr 29, 2008 10.85 11.23 10.78 11.20 6,117,700 +0.30(+2.78%)
Apr 28, 2008 10.83 11.00 10.65 10.90 5,211,542 +0.04(+0.33%)
Apr 25, 2008 10.44 10.86 10.40 10.86 7,143,141 +0.45(+4.36%)
Apr 24, 2008 10.13 10.52 10.09 10.41 7,461,478 +0.28(+2.75%)
Apr 23, 2008 9.781 10.16 9.757 10.13 5,208,328 +0.38(+3.91%)
Apr 22, 2008 9.835 9.865 9.630 9.750 4,161,082 -0.19(-1.89%)
Apr 21, 2008 10.03 10.11 9.781 9.938 5,527,383 -0.16(-1.56%)
Apr 18, 2008 9.769 10.14 9.769 10.10 8,962,912 +0.48(+5.04%)
Apr 17, 2008 9.811 9.823 9.424 9.611 7,070,549 -0.22(-2.28%)
Apr 16, 2008 9.642 9.938 9.587 9.835 5,346,647 +0.28(+2.98%)
Apr 15, 2008 9.630 9.678 9.454 9.551 7,640,580 -0.01(-0.06%)
Apr 14, 2008 9.817 9.853 9.551 9.557 4,634,603 -0.26(-2.65%)
Apr 11, 2008 10.47 10.47 9.738 9.817 6,462,500 -0.24(-2.35%)
Apr 10, 2008 9.829 10.37 9.678 10.05 10,313,449 -0.19(-1.83%)
Apr 09, 2008 10.44 10.59 10.19 10.24 5,472,688 -0.16(-1.57%)
Apr 08, 2008 10.77 10.77 10.33 10.40 10,865,298 -0.33(-3.10%)
Apr 07, 2008 11.28 11.45 10.65 10.74 6,297,071 -0.45(-4.05%)
Apr 04, 2008 11.27 11.32 11.00 11.19 3,575,703 -0.06(-0.54%)
Apr 03, 2008 11.31 11.41 10.99 11.25 7,445,115 -0.16(-1.43%)
Apr 02, 2008 11.14 11.55 11.11 11.41 5,463,217 +0.27(+2.44%)
Apr 01, 2008 10.60 11.17 10.60 11.14 4,626,256 +0.55(+5.20%)
Mar 31, 2008 10.37 10.68 10.28 10.59 4,706,953 +0.25(+2.46%)
Mar 28, 2008 10.72 10.72 10.29 10.34 4,857,901 -0.51(-4.74%)
Mar 27, 2008 11.04 11.29 10.80 10.85 5,333,086 -0.16(-1.48%)
Mar 26, 2008 11.29 11.29 10.89 11.01 3,950,097 -0.28(-2.46%)
Mar 25, 2008 11.27 11.38 11.01 11.29 6,108,848 +0.11(+1.03%)
Mar 24, 2008 11.09 11.58 10.94 11.18 6,858,914 +0.27(+2.50%)
Mar 21, 2008 10.23 10.96 10.19 10.91 7,537,244 +0.00(+0.00%)
Mar 20, 2008 10.23 10.96 10.19 10.91 7,537,244 +0.70(+6.88%)
Mar 19, 2008 10.56 10.72 10.19 10.20 4,576,913 -0.28(-2.71%)
Mar 18, 2008 10.43 10.59 10.18 10.49 5,528,976 +0.21(+2.00%)
Mar 17, 2008 10.22 10.48 10.01 10.28 8,267,810 -0.13(-1.28%)
Mar 14, 2008 10.53 10.64 10.23 10.42 7,577,201 -0.04(-0.41%)
Mar 13, 2008 10.62 10.62 10.23 10.46 11,961,390 -0.39(-3.62%)
Mar 12, 2008 11.00 11.37 10.77 10.85 12,815,424 +0.42(+4.00%)
Mar 11, 2008 10.17 10.52 10.07 10.43 11,656,201 +0.47(+4.74%)
Mar 10, 2008 10.34 10.43 9.962 9.962 11,400,673 -0.28(-2.77%)
Mar 07, 2008 10.39 10.83 10.10 10.25 15,041,299 -0.38(-3.53%)
Mar 06, 2008 11.63 11.85 10.59 10.62 33,928,628 -2.25(-17.48%)
Mar 05, 2008 13.00 13.28 12.70 12.87 5,325,329 -0.10(-0.79%)
Mar 04, 2008 12.58 13.03 12.34 12.97 7,326,647 +0.24(+1.90%)
Mar 03, 2008 12.94 13.00 12.49 12.73 6,931,290 -0.19(-1.50%)
Feb 29, 2008 13.53 13.54 12.85 12.93 6,186,214 -0.71(-5.23%)
Feb 28, 2008 14.09 14.11 13.58 13.64 5,455,818 -0.54(-3.84%)
Feb 27, 2008 13.98 14.35 13.86 14.18 7,217,582 +0.11(+0.77%)
Feb 26, 2008 13.74 14.29 13.60 14.08 5,117,578 +0.31(+2.24%)
Feb 25, 2008 13.46 13.80 13.33 13.77 5,775,433 +0.39(+2.89%)
Feb 22, 2008 12.94 13.42 12.80 13.38 4,007,228 +0.45(+3.46%)
Feb 21, 2008 13.22 13.48 12.87 12.93 4,456,239 -0.24(-1.84%)
Feb 20, 2008 12.61 13.23 12.57 13.17 6,370,479 +0.49(+3.86%)
Feb 19, 2008 13.02 13.09 12.61 12.68 3,436,334 -0.19(-1.46%)
Feb 18, 2008 12.75 13.08 12.59 12.87 0 +0.00(+0.00%)
Feb 15, 2008 12.75 13.08 12.59 12.87 3,974,059 +0.04(+0.33%)
Feb 14, 2008 13.48 13.51 12.82 12.83 5,507,129 -0.65(-4.84%)
Feb 13, 2008 13.40 13.53 13.09 13.48 3,702,028 +0.21(+1.60%)
Feb 12, 2008 13.51 13.66 13.09 13.27 4,590,200 -0.16(-1.17%)
Feb 11, 2008 13.24 13.59 12.89 13.43 4,822,381 +0.33(+2.54%)
Feb 08, 2008 13.01 13.46 12.77 13.10 6,136,186 +0.04(+0.28%)
Feb 07, 2008 12.42 13.19 12.22 13.06 8,031,508 +0.59(+4.70%)
Feb 06, 2008 13.05 13.21 12.28 12.47 11,522,529 -0.46(-3.55%)
Feb 05, 2008 13.02 13.51 12.76 12.93 8,997,455 -0.30(-2.28%)
Feb 04, 2008 14.33 14.42 13.09 13.23 9,013,471 -0.99(-6.97%)
Feb 01, 2008 13.98 14.24 13.77 14.23 7,190,519 +0.33(+2.35%)
Jan 31, 2008 13.54 14.13 13.25 13.90 12,965,468 +0.24(+1.73%)
Jan 30, 2008 14.08 14.23 13.63 13.66 8,099,913 -0.34(-2.46%)
Jan 29, 2008 14.15 14.20 13.66 14.01 8,944,321 +0.06(+0.43%)
Jan 28, 2008 12.96 13.95 12.96 13.95 9,361,741 +0.97(+7.46%)
Jan 25, 2008 13.33 13.61 12.75 12.98 8,728,011 -0.19(-1.47%)
Jan 24, 2008 13.76 13.96 12.87 13.17 11,756,997 -0.52(-3.80%)
Jan 23, 2008 13.01 13.81 12.57 13.69 12,833,915 +0.50(+3.76%)
Jan 22, 2008 11.64 13.42 11.49 13.20 22,924,858 +1.29(+10.82%)
Jan 21, 2008 11.62 12.59 11.60 11.91 0 +0.00(+0.00%)
Jan 18, 2008 11.62 12.59 11.60 11.91 12,173,856 +0.36(+3.09%)
Jan 17, 2008 11.32 11.81 11.17 11.55 10,227,629 +0.20(+1.76%)
Jan 16, 2008 11.40 11.51 11.14 11.35 9,601,532 -0.07(-0.58%)
Jan 15, 2008 11.52 11.89 11.40 11.42 10,830,719 -0.19(-1.62%)
Jan 14, 2008 10.88 11.86 10.88 11.61 10,414,444 +0.90(+8.42%)
Jan 11, 2008 11.40 11.41 10.54 10.71 10,218,126 -0.77(-6.69%)
Jan 10, 2008 10.88 11.69 10.49 11.47 13,206,069 +0.76(+7.05%)
Jan 09, 2008 10.88 10.88 10.20 10.72 11,918,916 -0.04(-0.34%)
Jan 08, 2008 11.35 11.40 10.73 10.75 8,340,040 -0.60(-5.27%)
Jan 07, 2008 11.49 11.54 10.97 11.35 7,770,395 -0.10(-0.85%)
Jan 04, 2008 11.73 11.73 10.98 11.45 12,865,815 -0.43(-3.61%)
Jan 03, 2008 12.51 12.58 11.75 11.88 10,359,380 -0.59(-4.71%)
Jan 02, 2008 12.58 12.85 12.40 12.47 8,562,772 -0.10(-0.77%)
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.