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 (%)
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%)
Sep 01, 2009 8.226 8.377 8.039 8.087 9,544,159 -0.08(-0.96%)
Aug 31, 2009 8.293 8.305 8.126 8.166 8,871,436 -0.24(-2.81%)
Aug 28, 2009 8.529 8.571 8.317 8.402 12,984,057 -0.07(-0.79%)
Aug 27, 2009 8.686 8.922 8.456 8.468 15,436,638 -0.35(-3.98%)
Aug 26, 2009 8.710 8.994 8.650 8.819 11,084,412 +0.15(+1.67%)
Aug 25, 2009 8.589 8.928 8.589 8.674 10,349,086 +0.05(+0.56%)
Aug 24, 2009 8.922 8.940 8.607 8.625 7,384,310 -0.25(-2.79%)
Aug 21, 2009 8.650 8.892 8.601 8.873 5,172,833 +0.30(+3.53%)
Aug 20, 2009 8.656 8.758 8.498 8.571 12,159,937 -0.12(-1.39%)
Aug 19, 2009 8.625 8.771 8.565 8.692 4,816,643 -0.04(-0.42%)
Aug 18, 2009 8.547 8.752 8.498 8.728 7,287,864 +0.07(+0.84%)
Aug 17, 2009 8.716 8.771 8.504 8.656 7,145,165 -0.23(-2.59%)
Aug 14, 2009 9.200 9.200 8.831 8.886 6,239,840 -0.29(-3.16%)
Aug 13, 2009 9.176 9.230 8.879 9.176 5,220,792 +0.03(+0.33%)
Aug 12, 2009 9.170 9.279 9.127 9.146 6,083,765 -0.04(-0.46%)
Aug 11, 2009 9.164 9.303 9.121 9.188 4,176,872 -0.05(-0.59%)
Aug 10, 2009 9.357 9.412 9.103 9.242 5,186,796 -0.19(-1.99%)
Aug 07, 2009 9.031 9.515 9.019 9.430 10,354,479 +0.42(+4.63%)
Aug 06, 2009 8.771 9.043 8.710 9.013 9,866,077 +0.57(+6.73%)
Aug 05, 2009 8.456 8.486 8.226 8.444 7,257,793 -0.02(-0.29%)
Aug 04, 2009 8.722 8.746 8.444 8.468 7,385,584 -0.32(-3.65%)
Aug 03, 2009 8.577 8.819 8.547 8.789 5,985,474 +0.08(+0.97%)
Jul 31, 2009 8.728 8.795 8.498 8.704 5,485,266 -0.07(-0.76%)
Jul 30, 2009 8.825 9.037 8.740 8.771 4,243,035 +0.10(+1.12%)
Jul 29, 2009 8.686 8.849 8.601 8.674 4,740,659 -0.10(-1.10%)
Jul 28, 2009 8.801 8.916 8.680 8.771 7,314,175 -0.10(-1.16%)
Jul 27, 2009 8.910 8.970 8.734 8.873 4,906,803 -0.13(-1.41%)
Jul 24, 2009 8.886 9.061 8.752 9.000 6,112,199 +0.05(+0.54%)
Jul 23, 2009 8.843 9.194 8.692 8.952 5,941,094 +0.11(+1.23%)
Jul 22, 2009 8.571 8.898 8.504 8.843 7,138,223 +0.21(+2.38%)
Jul 21, 2009 8.892 8.892 8.480 8.638 6,808,635 -0.19(-2.12%)
Jul 20, 2009 8.595 8.892 8.547 8.825 6,241,150 +0.28(+3.26%)
Jul 17, 2009 8.468 8.638 8.365 8.547 4,206,126 +0.10(+1.15%)
Jul 16, 2009 8.353 8.529 8.208 8.450 4,644,251 +0.08(+1.01%)
Jul 15, 2009 8.220 8.408 8.117 8.365 5,171,292 +0.25(+3.06%)
Jul 14, 2009 8.051 8.154 7.921 8.117 5,949,532 +0.08(+1.05%)
Jul 13, 2009 7.821 8.069 7.797 8.033 6,389,364 +0.29(+3.75%)
Jul 10, 2009 7.676 7.894 7.627 7.742 5,522,780 -0.05(-0.70%)
Jul 09, 2009 7.900 7.978 7.694 7.797 7,293,015 -0.13(-1.60%)
Jul 08, 2009 7.809 7.954 7.652 7.924 7,909,356 +0.11(+1.47%)
Jul 07, 2009 8.051 8.051 7.767 7.809 6,721,382 -0.25(-3.15%)
Jul 06, 2009 8.214 8.305 7.894 8.063 8,424,961 -0.23(-2.77%)
Jul 02, 2009 8.529 8.625 8.093 8.293 6,427,519 -0.33(-3.86%)
Jul 01, 2009 8.716 8.837 8.504 8.625 5,399,811 +0.05(+0.64%)
Jun 30, 2009 8.668 8.819 8.486 8.571 6,739,186 -0.09(-1.05%)
Jun 29, 2009 8.631 8.765 8.498 8.662 4,242,341 +0.06(+0.70%)
Jun 26, 2009 8.583 8.764 8.547 8.601 5,157,846 -0.05(-0.56%)
Jun 25, 2009 8.560 8.728 8.492 8.650 8,593,315 +0.56(+6.88%)
Jun 24, 2009 7.978 8.214 7.930 8.093 5,395,212 +0.19(+2.37%)
Jun 23, 2009 8.184 8.275 7.900 7.906 6,377,373 -0.29(-3.54%)
Jun 22, 2009 8.341 8.341 8.154 8.196 3,985,862 -0.26(-3.08%)
Jun 19, 2009 8.450 8.535 8.311 8.456 6,817,771 +0.08(+0.94%)
Jun 18, 2009 8.383 8.486 8.227 8.377 3,924,233 -0.02(-0.22%)
Jun 17, 2009 8.166 8.538 8.002 8.396 7,654,297 +0.20(+2.44%)
Jun 16, 2009 8.613 8.644 8.051 8.196 7,989,946 -0.38(-4.38%)
Jun 15, 2009 8.710 8.710 8.347 8.571 5,341,243 -0.24(-2.68%)
Jun 12, 2009 8.613 8.831 8.456 8.807 5,942,152 +0.14(+1.61%)
Jun 11, 2009 8.934 9.006 8.631 8.668 5,225,937 -0.23(-2.58%)
Jun 10, 2009 8.976 9.025 8.680 8.898 7,592,358 +0.06(+0.68%)
Jun 09, 2009 8.831 8.940 8.746 8.837 5,027,432 +0.03(+0.34%)
Jun 08, 2009 8.843 8.892 8.619 8.807 8,757,895 -0.18(-1.95%)
Jun 05, 2009 9.134 9.273 8.740 8.982 9,561,230 -0.07(-0.80%)
Jun 04, 2009 9.200 9.261 8.771 9.055 9,106,371 -0.13(-1.45%)
Jun 03, 2009 9.176 9.279 9.019 9.188 8,021,298 -0.09(-0.98%)
Jun 02, 2009 9.224 9.430 9.097 9.279 5,286,900 -0.04(-0.39%)
Jun 01, 2009 9.091 9.466 9.000 9.315 8,606,160 +0.36(+3.98%)
May 29, 2009 8.861 8.982 8.698 8.958 6,787,380 +0.18(+2.07%)
May 28, 2009 8.994 9.103 8.529 8.777 9,237,325 +0.11(+1.26%)
May 27, 2009 8.402 9.218 8.172 8.668 16,454,847 -0.09(-1.04%)
May 26, 2009 8.105 8.777 8.069 8.758 10,852,813 +0.54(+6.55%)
May 22, 2009 8.329 8.468 8.027 8.220 5,693,305 +0.00(+0.00%)
May 21, 2009 8.365 8.529 8.087 8.220 6,276,883 -0.24(-2.86%)
May 20, 2009 8.644 9.091 8.420 8.462 8,254,114 -0.13(-1.48%)
May 19, 2009 8.559 8.795 8.444 8.589 7,781,389 -0.04(-0.42%)
May 18, 2009 8.450 8.686 8.432 8.625 6,786,480 +0.25(+2.96%)
May 15, 2009 8.402 8.625 8.256 8.377 7,961,225 -0.08(-1.00%)
May 14, 2009 8.583 8.777 8.293 8.462 8,294,875 +0.08(+0.94%)
May 13, 2009 8.656 8.656 8.293 8.383 7,715,276 -0.45(-5.13%)
May 12, 2009 9.297 9.375 8.631 8.837 10,486,364 -0.15(-1.62%)
May 11, 2009 9.158 9.158 8.583 8.982 15,313,662 +0.44(+5.10%)
May 08, 2009 8.529 8.574 7.936 8.547 16,496,036 -0.96(-10.06%)
May 07, 2009 9.611 9.678 8.293 9.502 24,040,436 +0.11(+1.16%)
May 06, 2009 9.787 9.980 9.285 9.394 15,600,269 +0.02(+0.19%)
May 05, 2009 9.043 9.436 9.013 9.375 10,960,737 +0.33(+3.68%)
May 04, 2009 8.934 9.164 8.795 9.043 10,739,695 +0.29(+3.32%)
May 01, 2009 9.055 9.055 8.680 8.752 10,387,753 -0.21(-2.36%)
Apr 30, 2009 8.964 9.236 8.886 8.964 13,690,158 +0.13(+1.51%)
Apr 29, 2009 9.164 9.369 8.758 8.831 12,204,724 -0.21(-2.34%)
Apr 28, 2009 9.055 9.369 8.910 9.043 7,999,414 -0.13(-1.45%)
Apr 27, 2009 9.248 9.412 8.994 9.176 5,522,466 -0.26(-2.76%)
Apr 24, 2009 9.152 9.527 8.994 9.436 7,996,706 +0.36(+3.93%)
Apr 23, 2009 9.254 9.394 8.680 9.079 9,001,895 -0.15(-1.64%)
Apr 22, 2009 8.952 9.696 8.837 9.230 15,619,223 +0.11(+1.26%)
Apr 21, 2009 8.716 9.242 8.619 9.115 8,386,870 +0.39(+4.44%)
Apr 20, 2009 9.013 9.067 8.613 8.728 9,892,671 -0.56(-6.05%)
Apr 17, 2009 8.771 9.351 8.734 9.291 12,632,397 +0.46(+5.21%)
Apr 16, 2009 8.323 8.867 8.323 8.831 10,513,187 +0.53(+6.34%)
Apr 15, 2009 8.293 8.456 8.075 8.305 6,859,984 +0.05(+0.59%)
Apr 14, 2009 8.238 8.402 8.129 8.256 9,649,274 -0.25(-2.92%)
Apr 13, 2009 8.335 8.553 8.178 8.504 9,669,867 +0.05(+0.57%)
Apr 09, 2009 7.966 8.468 7.918 8.456 14,575,991 +0.89(+11.75%)
Apr 08, 2009 7.289 7.712 7.077 7.567 9,697,465 +0.31(+4.25%)
Apr 07, 2009 7.658 7.658 7.113 7.258 11,464,696 -0.43(-5.59%)
Apr 06, 2009 7.803 7.900 7.519 7.688 7,176,163 -0.22(-2.83%)
Apr 03, 2009 7.942 8.105 7.767 7.912 11,660,458 -0.11(-1.36%)
Apr 02, 2009 7.869 8.299 7.797 8.021 13,512,842 +0.39(+5.15%)
Apr 01, 2009 7.222 7.700 7.107 7.627 10,628,643 +0.22(+3.02%)
Mar 31, 2009 7.519 7.555 7.059 7.404 11,601,391 -0.05(-0.65%)
Mar 30, 2009 7.555 7.585 7.307 7.452 7,181,178 -0.31(-3.98%)
Mar 26, 2009 7.210 7.803 7.210 7.760 14,803,412 +0.53(+7.27%)
Mar 25, 2009 7.131 7.391 6.793 7.234 14,237,084 +0.07(+1.01%)
Mar 24, 2009 7.077 7.331 7.023 7.162 10,216,543 -0.02(-0.25%)
Mar 23, 2009 6.956 7.186 6.950 7.180 11,122,020 +0.53(+8.01%)
Mar 20, 2009 6.714 6.896 6.502 6.647 7,194,323 -0.16(-2.31%)
Mar 19, 2009 6.962 7.035 6.690 6.805 13,082,295 -0.06(-0.85%)
Mar 18, 2009 6.436 7.010 6.345 6.863 12,762,921 +0.37(+5.65%)
Mar 17, 2009 6.260 6.508 6.212 6.496 6,445,636 +0.23(+3.67%)
Mar 16, 2009 6.309 6.490 6.224 6.266 9,067,121 +0.01(+0.19%)
Mar 13, 2009 6.115 6.309 5.885 6.254 0 +0.21(+3.50%)
Mar 12, 2009 5.831 6.097 5.619 6.043 16,434,183 +0.18(+3.10%)
Mar 11, 2009 5.746 6.218 5.553 5.861 19,652,882 +0.07(+1.25%)
Mar 10, 2009 5.432 5.849 5.317 5.789 11,144,308 +0.48(+9.12%)
Mar 09, 2009 5.383 5.559 5.256 5.305 6,499,915 -0.08(-1.57%)
Mar 06, 2009 5.504 5.668 5.196 5.389 0 -0.13(-2.41%)
Mar 05, 2009 5.867 6.006 5.468 5.522 16,900,900 -0.49(-8.15%)
Mar 04, 2009 5.922 6.103 5.807 6.012 9,627,501 +0.39(+6.88%)
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.