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

American Eagle Outfitters (NY: AEO )

24.26 -0.57 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2010 7.741 8.048 7.716 7.772 61,788 -0.24(-2.99%)
Aug 30, 2010 8.219 8.244 7.980 8.011 8,303,312 -0.25(-3.04%)
Aug 27, 2010 8.072 8.373 8.029 8.262 7,966,990 +0.15(+1.89%)
Aug 26, 2010 8.274 8.311 8.054 8.109 7,502,406 -0.16(-1.93%)
Aug 25, 2010 7.741 8.416 7.710 8.268 6,698,007 +0.61(+7.93%)
Aug 24, 2010 7.784 7.851 7.545 7.661 454 -0.30(-3.78%)
Aug 23, 2010 8.084 8.152 7.943 7.962 5,480,983 -0.04(-0.54%)
Aug 20, 2010 7.998 8.090 7.802 8.005 5,739,894 -0.03(-0.38%)
Aug 19, 2010 7.900 8.060 7.821 8.035 454 +0.16(+2.02%)
Aug 18, 2010 7.563 7.956 7.505 7.876 489 +0.32(+4.22%)
Aug 17, 2010 7.557 7.618 7.391 7.557 3,376,949 +0.07(+0.90%)
Aug 16, 2010 7.348 7.545 7.348 7.489 6,817,644 +0.10(+1.41%)
Aug 13, 2010 7.385 7.643 7.367 7.385 7,025,895 -0.22(-2.90%)
Aug 12, 2010 7.422 7.643 7.397 7.606 5,427,507 +0.07(+0.90%)
Aug 11, 2010 7.606 7.661 7.514 7.538 4,011,868 -0.18(-2.38%)
Aug 10, 2010 7.778 7.790 7.569 7.722 5,032,807 -0.12(-1.56%)
Aug 09, 2010 7.692 7.864 7.667 7.845 4,019,208 +0.20(+2.65%)
Aug 06, 2010 7.643 7.741 7.532 7.643 5,377,054 -0.23(-2.96%)
Aug 05, 2010 7.698 7.913 7.551 7.876 7,847,110 +0.13(+1.66%)
Aug 04, 2010 7.489 7.753 7.422 7.747 6,899,339 +0.32(+4.29%)
Aug 03, 2010 7.747 7.790 7.385 7.428 5,825,068 -0.36(-4.65%)
Aug 02, 2010 7.716 7.808 7.606 7.790 4,269,159 +0.24(+3.17%)
Jul 30, 2010 7.551 7.588 7.410 7.551 6,644,015 -0.09(-1.20%)
Jul 29, 2010 7.759 7.802 7.471 7.643 8,932,458 -0.09(-1.11%)
Jul 28, 2010 7.729 7.833 7.630 7.729 272 -0.03(-0.40%)
Jul 27, 2010 7.759 8.005 7.741 7.759 363 -0.15(-1.86%)
Jul 26, 2010 7.943 7.943 7.765 7.906 6,714,664 +0.01(+0.16%)
Jul 23, 2010 7.686 7.906 7.637 7.894 9,223,847 +0.21(+2.71%)
Jul 22, 2010 7.459 7.741 7.453 7.686 6,033,705 +0.30(+4.07%)
Jul 21, 2010 7.489 7.520 7.354 7.385 5,816,029 -0.09(-1.15%)
Jul 20, 2010 7.471 7.483 7.134 7.471 277 +0.17(+2.27%)
Jul 19, 2010 7.262 7.385 7.232 7.305 4,520,846 +0.04(+0.59%)
Jul 16, 2010 7.262 7.404 7.226 7.262 8,419,098 -0.07(-0.92%)
Jul 15, 2010 7.354 7.416 7.244 7.330 5,882,626 -0.02(-0.33%)
Jul 14, 2010 7.330 7.404 7.256 7.354 4,584,928 -0.02(-0.25%)
Jul 13, 2010 7.446 7.471 7.293 7.373 1,630 +0.03(+0.42%)
Jul 12, 2010 7.367 7.471 7.305 7.342 5,955,902 -0.06(-0.83%)
Jul 09, 2010 7.404 7.422 7.195 7.404 6,046,580 +0.17(+2.29%)
Jul 08, 2010 7.324 7.416 7.054 7.238 16,700,065 -0.28(-3.75%)
Jul 07, 2010 7.275 7.538 7.226 7.520 10,031,996 +0.28(+3.81%)
Jul 06, 2010 7.336 7.434 7.127 7.244 8,992 +0.01(+0.17%)
Jul 02, 2010 7.232 7.361 7.192 7.232 5,906,883 -0.06(-0.84%)
Jul 01, 2010 7.177 7.354 7.035 7.293 12,582,052 +0.08(+1.11%)
Jun 30, 2010 7.213 7.348 7.072 7.213 2,580 +0.10(+1.38%)
Jun 29, 2010 7.195 7.207 6.962 7.115 13,888,462 -0.36(-4.76%)
Jun 25, 2010 7.471 7.551 7.305 7.471 13,978,709 +0.03(+0.41%)
Jun 24, 2010 7.673 7.673 7.413 7.440 10,467,961 -0.29(-3.73%)
Jun 23, 2010 7.735 7.811 7.613 7.729 7,261,652 -0.03(-0.39%)
Jun 22, 2010 7.686 7.875 7.650 7.759 9,896,611 +0.09(+1.11%)
Jun 21, 2010 8.008 8.033 7.631 7.674 9,574,544 -0.24(-3.00%)
Jun 18, 2010 7.911 8.057 7.887 7.911 8,912,234 -0.15(-1.81%)
Jun 17, 2010 8.179 8.185 7.972 8.057 7,577,016 -0.09(-1.12%)
Jun 16, 2010 8.191 8.245 8.087 8.148 6,997,745 -0.11(-1.33%)
Jun 15, 2010 8.288 8.306 8.100 8.258 8,353,534 +0.00(+0.00%)
Jun 14, 2010 8.118 8.300 8.033 8.258 18,042,740 +0.19(+2.41%)
Jun 11, 2010 7.954 8.087 7.820 8.063 19,930,822 +0.35(+4.57%)
Jun 10, 2010 7.674 7.765 7.552 7.710 7,865,624 +0.29(+3.85%)
Jun 09, 2010 7.400 7.616 7.352 7.425 11,038,349 +0.09(+1.16%)
Jun 08, 2010 7.291 7.382 7.181 7.339 13,308,225 +0.07(+0.92%)
Jun 07, 2010 7.388 7.571 7.248 7.273 8,106,721 -0.11(-1.48%)
Jun 04, 2010 7.382 7.656 7.352 7.382 11,873,101 -0.29(-3.80%)
Jun 03, 2010 7.735 7.978 7.607 7.674 12,432,411 -0.09(-1.10%)
Jun 02, 2010 7.765 7.765 7.577 7.759 5,992 +0.04(+0.55%)
Jun 01, 2010 7.850 7.899 7.668 7.716 493 -0.25(-3.13%)
May 28, 2010 7.966 8.039 7.723 7.966 16,714,945 +0.16(+2.02%)
May 27, 2010 7.789 7.917 7.619 7.808 23,941,588 +0.01(+0.16%)
May 26, 2010 8.604 8.695 7.723 7.795 1,496 -1.56(-16.65%)
May 25, 2010 9.042 9.364 8.878 9.352 1,315 +0.09(+0.98%)
May 24, 2010 9.176 9.419 9.151 9.261 9,402,957 +0.08(+0.86%)
May 21, 2010 8.957 9.337 8.847 9.182 8,412,856 +0.11(+1.21%)
May 20, 2010 9.091 9.334 9.060 9.072 4,111 -0.17(-1.84%)
May 19, 2010 9.261 9.516 9.200 9.243 11,703,424 -0.05(-0.59%)
May 18, 2010 9.553 9.668 9.249 9.297 10,663,586 -0.13(-1.35%)
May 17, 2010 9.456 9.510 9.194 9.425 8,961,946 -0.02(-0.19%)
May 14, 2010 9.443 9.577 9.328 9.443 13,312,879 -0.15(-1.52%)
May 13, 2010 9.741 9.878 9.565 9.589 9,150,237 -0.16(-1.62%)
May 12, 2010 9.833 9.851 9.644 9.747 10,512,339 -0.04(-0.43%)
May 11, 2010 9.918 9.936 9.741 9.790 1,154,414 -0.15(-1.53%)
May 10, 2010 9.826 9.942 9.820 9.942 10,676,058 +0.33(+3.42%)
May 07, 2010 9.808 9.997 9.462 9.614 15,309,645 -0.19(-1.98%)
May 06, 2010 9.760 10.22 9.462 9.808 1,151 -0.30(-2.94%)
May 05, 2010 10.18 10.25 9.966 10.11 13,385,826 -0.05(-0.49%)
May 04, 2010 10.28 10.28 10.06 10.15 9,057,406 -0.26(-2.51%)
May 03, 2010 10.28 10.45 10.18 10.42 7,479,969 +0.19(+1.90%)
Apr 30, 2010 10.37 10.39 10.07 10.22 14,579,387 -0.10(-1.00%)
Apr 29, 2010 10.49 10.57 10.21 10.33 8,497,359 -0.08(-0.76%)
Apr 28, 2010 10.53 10.65 10.34 10.40 5,513,194 -0.10(-0.93%)
Apr 27, 2010 10.91 10.91 10.47 10.50 8,950,335 -0.45(-4.11%)
Apr 26, 2010 10.98 11.06 10.90 10.95 7,869,538 -0.08(-0.72%)
Apr 23, 2010 11.19 11.21 10.94 11.03 5,538,638 -0.14(-1.25%)
Apr 22, 2010 10.82 11.20 10.73 11.17 8,250,442 +0.23(+2.11%)
Apr 21, 2010 10.76 10.96 10.70 10.94 5,633,744 +0.20(+1.87%)
Apr 20, 2010 10.81 10.93 10.70 10.74 6,775,114 -0.05(-0.45%)
Apr 19, 2010 10.78 10.96 10.60 10.79 7,006,392 -0.05(-0.50%)
Apr 16, 2010 10.98 11.04 10.67 10.84 13,448,298 -0.22(-1.98%)
Apr 15, 2010 11.13 11.13 10.90 11.06 7,027,967 -0.07(-0.60%)
Apr 14, 2010 11.18 11.25 11.00 11.13 8,070,630 -0.03(-0.27%)
Apr 13, 2010 10.96 11.19 10.93 11.16 9,116,884 +0.20(+1.83%)
Apr 12, 2010 10.76 10.97 10.71 10.96 9,433,257 +0.15(+1.41%)
Apr 09, 2010 10.70 10.85 10.45 10.81 12,302,762 +0.19(+1.83%)
Apr 08, 2010 10.99 11.04 10.57 10.61 24,682,248 -0.72(-6.38%)
Apr 07, 2010 11.35 11.45 11.22 11.33 8,874,974 -0.04(-0.32%)
Apr 06, 2010 11.50 11.60 11.33 11.37 8,454,455 -0.19(-1.63%)
Apr 05, 2010 11.24 11.66 11.24 11.56 8,082,878 +0.33(+2.98%)
Apr 01, 2010 11.35 11.22 11.22 11.22 6,685,557 -0.04(-0.32%)
Mar 31, 2010 11.52 11.52 11.25 11.26 5,969,323 -0.18(-1.59%)
Mar 30, 2010 11.50 11.61 11.34 11.44 6,725,777 +0.02(+0.21%)
Mar 29, 2010 11.71 11.78 11.28 11.42 9,309,894 -0.29(-2.49%)
Mar 26, 2010 11.77 11.94 11.70 11.71 5,101,133 -0.05(-0.41%)
Mar 25, 2010 11.62 11.85 11.57 11.76 6,262,755 +0.28(+2.44%)
Mar 24, 2010 11.61 11.66 11.46 11.48 5,547,000 -0.21(-1.81%)
Mar 23, 2010 11.59 11.71 11.44 11.69 3,940,711 +0.08(+0.73%)
Mar 22, 2010 11.32 11.64 11.26 11.61 4,209,023 +0.19(+1.64%)
Mar 19, 2010 11.55 11.64 11.34 11.42 5,046,782 -0.12(-1.05%)
Mar 18, 2010 11.52 11.60 11.42 11.54 3,228,237 +0.05(+0.42%)
Mar 17, 2010 11.46 11.61 11.41 11.49 6,956,871 -0.01(-0.11%)
Mar 16, 2010 11.48 11.57 11.41 11.50 4,551,051 +0.01(+0.11%)
Mar 15, 2010 11.45 11.51 11.33 11.49 5,635,152 +0.16(+1.39%)
Mar 12, 2010 11.46 11.47 11.09 11.34 7,668,818 +0.02(+0.16%)
Mar 11, 2010 11.07 11.33 10.91 11.32 9,711,855 +0.31(+2.80%)
Mar 10, 2010 11.05 11.26 10.86 11.01 28,933,808 +0.64(+6.12%)
Mar 09, 2010 10.23 10.42 9.992 10.37 15,200,444 +0.21(+2.08%)
Mar 08, 2010 10.20 10.29 10.13 10.16 7,857,965 +0.04(+0.36%)
Mar 05, 2010 10.23 10.25 9.853 10.13 11,963,903 +0.01(+0.06%)
Mar 04, 2010 10.57 10.74 9.932 10.12 19,483,018 -0.44(-4.18%)
Mar 03, 2010 10.61 10.71 10.49 10.56 5,718,695 +0.01(+0.06%)
Mar 02, 2010 10.67 10.71 10.51 10.55 5,784,392 -0.06(-0.57%)
Mar 01, 2010 10.22 10.63 10.04 10.62 8,765,067 +0.41(+4.03%)
Feb 26, 2010 10.28 10.33 10.16 10.20 4,395,963 -0.10(-1.00%)
Feb 25, 2010 10.10 10.31 10.01 10.31 4,969,792 +0.08(+0.83%)
Feb 24, 2010 9.956 10.23 9.956 10.22 3,552,398 +0.28(+2.86%)
Feb 23, 2010 10.02 10.11 9.877 9.938 3,974,056 -0.11(-1.14%)
Feb 22, 2010 10.21 10.36 10.03 10.05 3,444,879 -0.14(-1.36%)
Feb 19, 2010 10.06 10.29 9.950 10.19 5,708,864 +0.09(+0.90%)
Feb 18, 2010 10.06 10.18 9.956 10.10 7,724,769 +0.30(+3.09%)
Feb 17, 2010 9.811 9.902 9.775 9.799 3,476,048 +0.00(+0.00%)
Feb 16, 2010 9.702 9.817 9.605 9.799 2,851,295 +0.16(+1.69%)
Feb 12, 2010 9.581 9.636 9.636 9.636 5,008,364 -0.03(-0.31%)
Feb 11, 2010 9.642 9.738 9.587 9.666 4,745,763 -0.02(-0.25%)
Feb 10, 2010 9.666 9.757 9.527 9.690 4,042,127 -0.02(-0.25%)
Feb 09, 2010 9.563 9.744 9.545 9.714 4,419,741 +0.19(+2.03%)
Feb 08, 2010 9.545 9.672 9.436 9.521 3,967,252 +0.01(+0.06%)
Feb 05, 2010 9.575 9.672 9.376 9.515 7,037,538 -0.05(-0.51%)
Feb 04, 2010 10.03 10.03 9.521 9.563 9,426,024 -0.38(-3.77%)
Feb 03, 2010 10.05 10.21 9.853 9.938 7,211,660 -0.16(-1.62%)
Feb 02, 2010 9.775 10.16 9.757 10.10 8,436,628 +0.40(+4.11%)
Feb 01, 2010 9.666 9.817 9.569 9.702 5,651,003 +0.09(+0.94%)
Jan 29, 2010 9.696 9.823 9.587 9.611 4,755,834 -0.05(-0.50%)
Jan 28, 2010 9.732 9.757 9.617 9.660 6,068,487 -0.05(-0.56%)
Jan 27, 2010 9.684 9.793 9.605 9.714 5,030,481 +0.02(+0.25%)
Jan 26, 2010 9.738 9.902 9.678 9.690 6,868,682 -0.14(-1.42%)
Jan 25, 2010 9.847 9.926 9.738 9.829 3,686,490 +0.08(+0.81%)
Jan 22, 2010 9.998 10.11 9.732 9.750 6,963,796 -0.24(-2.36%)
Jan 21, 2010 10.19 10.28 9.902 9.986 6,117,379 -0.15(-1.49%)
Jan 20, 2010 10.26 10.31 10.07 10.14 4,159,152 -0.21(-2.05%)
Jan 19, 2010 10.33 10.43 10.25 10.35 6,411,625 -0.04(-0.35%)
Jan 15, 2010 10.44 10.39 10.39 10.39 7,031,284 -0.15(-1.38%)
Jan 14, 2010 10.37 10.54 10.25 10.53 11,136,774 +0.25(+2.47%)
Jan 13, 2010 10.22 10.32 10.13 10.28 5,487,881 +0.13(+1.25%)
Jan 12, 2010 10.22 10.31 10.06 10.15 9,767,619 -0.06(-0.59%)
Jan 11, 2010 10.52 10.61 10.06 10.21 9,091,979 -0.29(-2.76%)
Jan 08, 2010 10.28 10.51 10.20 10.50 8,256,207 +0.21(+2.00%)
Jan 07, 2010 10.30 10.52 10.15 10.29 15,819,340 -0.33(-3.07%)
Jan 06, 2010 10.66 10.74 10.48 10.62 6,960,887 -0.02(-0.17%)
Jan 05, 2010 10.30 10.68 10.29 10.64 11,359,159 +0.33(+3.17%)
Jan 04, 2010 10.16 10.48 10.16 10.31 10,614,486 +0.04(+0.41%)
Dec 31, 2009 10.26 10.27 10.27 10.27 4,097,256 +0.04(+0.41%)
Dec 30, 2009 10.22 10.34 10.12 10.23 3,819,088 -0.07(-0.65%)
Dec 29, 2009 10.19 10.33 10.18 10.29 3,564,333 +0.13(+1.31%)
Dec 28, 2009 9.884 10.19 9.884 10.16 4,028,048 +0.29(+2.94%)
Dec 24, 2009 9.974 9.986 9.823 9.871 1,208,112 -0.04(-0.43%)
Dec 23, 2009 10.01 10.06 9.835 9.914 3,953,663 -0.07(-0.73%)
Dec 22, 2009 10.08 10.13 9.914 9.986 3,279,698 -0.08(-0.78%)
Dec 21, 2009 9.871 10.10 9.811 10.06 4,424,185 +0.22(+2.27%)
Dec 18, 2009 9.950 10.02 9.642 9.841 5,746,996 -0.09(-0.91%)
Dec 17, 2009 9.908 10.02 9.877 9.932 4,542,821 -0.09(-0.85%)
Dec 16, 2009 9.938 10.13 9.877 10.02 8,633,012 +0.10(+1.04%)
Dec 15, 2009 9.932 9.938 9.714 9.914 5,193,819 -0.05(-0.49%)
Dec 14, 2009 9.859 9.980 9.853 9.962 4,396,614 +0.15(+1.54%)
Dec 11, 2009 9.714 9.877 9.672 9.811 6,968,378 +0.26(+2.72%)
Dec 10, 2009 9.418 9.696 9.418 9.551 5,587,926 +0.13(+1.35%)
Dec 09, 2009 9.545 9.545 9.267 9.424 5,308,991 -0.15(-1.52%)
Dec 08, 2009 9.502 9.654 9.388 9.569 5,528,725 -0.02(-0.25%)
Dec 07, 2009 9.660 9.738 9.539 9.593 6,354,841 -0.02(-0.25%)
Dec 04, 2009 9.660 9.847 9.533 9.617 10,394,207 +0.21(+2.19%)
Dec 03, 2009 9.375 9.708 9.297 9.412 13,421,134 +0.19(+2.03%)
Dec 02, 2009 9.285 9.427 9.170 9.224 7,533,671 -0.01(-0.13%)
Dec 01, 2009 9.394 9.502 9.212 9.236 8,658,354 -0.07(-0.72%)
Nov 30, 2009 9.375 9.545 9.067 9.303 18,565,114 +0.21(+2.33%)
Nov 27, 2009 9.158 9.236 8.982 9.091 5,103,578 -0.22(-2.34%)
Nov 25, 2009 9.164 9.357 9.127 9.309 7,598,556 +0.08(+0.92%)
Nov 24, 2009 9.194 9.527 8.795 9.224 20,391,872 +0.43(+4.88%)
Nov 23, 2009 8.976 9.000 8.692 8.795 13,551,612 -0.05(-0.55%)
Nov 20, 2009 8.898 9.103 8.728 8.843 10,817,483 -0.13(-1.48%)
Nov 19, 2009 9.261 9.261 8.898 8.976 13,147,561 -0.26(-2.82%)
Nov 18, 2009 9.315 9.375 9.127 9.236 10,258,230 -0.09(-0.97%)
Nov 17, 2009 9.738 9.738 9.285 9.327 10,689,149 -0.44(-4.46%)
Nov 16, 2009 9.654 9.908 9.611 9.763 7,753,256 +0.17(+1.77%)
Nov 13, 2009 9.515 9.678 9.424 9.593 5,807,025 +0.12(+1.28%)
Nov 12, 2009 9.775 9.811 9.442 9.472 7,433,272 -0.28(-2.91%)
Nov 11, 2009 9.896 9.902 9.599 9.757 6,493,277 -0.07(-0.74%)
Nov 10, 2009 9.678 9.890 9.660 9.829 6,791,680 +0.05(+0.56%)
Nov 09, 2009 9.684 9.859 9.593 9.775 8,546,647 +0.19(+2.02%)
Nov 06, 2009 9.527 9.720 9.394 9.581 13,484,958 +0.16(+1.73%)
Nov 05, 2009 9.702 9.962 9.388 9.418 31,689,378 -1.39(-12.82%)
Nov 04, 2009 10.68 11.13 10.68 10.80 10,592,336 -0.12(-1.11%)
Nov 03, 2009 10.56 10.93 10.48 10.92 7,428,518 +0.29(+2.73%)
Nov 02, 2009 10.67 10.78 10.36 10.63 8,072,223 +0.05(+0.52%)
Oct 30, 2009 10.98 11.03 10.43 10.58 9,496,067 -0.44(-4.01%)
Oct 29, 2009 10.69 11.20 10.69 11.02 7,765,121 +0.39(+3.64%)
Oct 28, 2009 11.08 11.20 10.59 10.63 8,383,914 -0.48(-4.30%)
Oct 27, 2009 11.39 11.47 11.03 11.11 8,094,861 -0.27(-2.39%)
Oct 26, 2009 11.50 11.72 11.33 11.38 6,485,603 -0.13(-1.10%)
Oct 23, 2009 11.65 11.67 11.47 11.51 6,582,956 -0.29(-2.46%)
Oct 22, 2009 11.53 11.92 11.49 11.80 10,972,717 +0.31(+2.68%)
Oct 21, 2009 11.73 11.94 11.49 11.49 7,122,229 -0.19(-1.66%)
Oct 20, 2009 11.59 11.71 11.58 11.69 7,908,310 -0.18(-1.53%)
Oct 19, 2009 11.75 12.01 11.67 11.87 7,532,772 +0.10(+0.87%)
Oct 16, 2009 11.64 11.91 11.55 11.76 13,131,546 +0.06(+0.52%)
Oct 15, 2009 11.53 11.79 11.47 11.70 9,833,065 +0.08(+0.68%)
Oct 14, 2009 11.52 11.69 11.43 11.63 8,324,382 +0.21(+1.80%)
Oct 13, 2009 11.34 11.57 11.26 11.42 12,353,414 +0.05(+0.48%)
Oct 12, 2009 11.41 11.46 11.29 11.37 10,281,667 +0.26(+2.34%)
Oct 09, 2009 10.92 11.17 10.81 11.11 9,832,774 +0.13(+1.21%)
Oct 08, 2009 10.59 11.12 10.44 10.97 24,436,798 +0.90(+8.88%)
Oct 07, 2009 10.11 10.23 9.968 10.08 8,469,601 -0.10(-0.95%)
Oct 06, 2009 10.09 10.28 9.986 10.17 9,935,160 +0.19(+1.88%)
Oct 05, 2009 9.750 10.03 9.720 9.986 8,962,348 +0.27(+2.74%)
Oct 02, 2009 9.702 9.877 9.623 9.720 8,147,816 -0.04(-0.43%)
Oct 01, 2009 10.10 10.13 9.684 9.763 13,703,497 -0.44(-4.27%)
Sep 30, 2009 10.25 10.31 10.03 10.20 9,320,925 -0.06(-0.59%)
Sep 29, 2009 10.31 10.53 10.23 10.26 12,186,650 -0.19(-1.85%)
Sep 28, 2009 10.19 10.46 10.10 10.45 5,805,437 +0.34(+3.41%)
Sep 25, 2009 10.17 10.33 10.03 10.11 8,396,653 -0.11(-1.07%)
Sep 24, 2009 10.26 10.31 9.950 10.22 9,455,882 +0.01(+0.06%)
Sep 23, 2009 10.37 10.45 10.19 10.21 6,388,577 -0.14(-1.34%)
Sep 22, 2009 10.26 10.44 10.19 10.35 5,612,922 +0.13(+1.24%)
Sep 21, 2009 10.07 10.30 9.998 10.22 6,589,338 +0.00(+0.00%)
Sep 18, 2009 10.13 10.33 9.980 10.22 8,868,883 +0.14(+1.38%)
Sep 17, 2009 10.01 10.25 9.980 10.08 9,412,178 +0.17(+1.71%)
Sep 16, 2009 9.835 10.03 9.696 9.914 7,406,665 +0.13(+1.36%)
Sep 15, 2009 9.871 9.956 9.630 9.781 8,611,751 -0.08(-0.80%)
Sep 14, 2009 9.781 9.871 9.672 9.859 6,939,318 +0.02(+0.25%)
Sep 11, 2009 9.339 9.908 9.230 9.835 18,413,150 +0.54(+5.86%)
Sep 10, 2009 9.230 9.327 9.121 9.291 5,213,534 +0.03(+0.33%)
Sep 09, 2009 8.982 9.297 8.982 9.261 9,213,484 +0.25(+2.82%)
Sep 08, 2009 9.025 9.103 8.867 9.006 5,364,111 +0.04(+0.40%)
Sep 04, 2009 8.855 9.049 8.783 8.970 7,060,404 +0.11(+1.30%)
Sep 03, 2009 8.662 8.946 8.662 8.855 13,549,086 +0.65(+7.89%)
Sep 02, 2009 8.081 8.232 8.027 8.208 8,641,056 +0.12(+1.50%)
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.