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

American Eagle Outfitters (NY: AEO )

20.36 +0.31 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 6.503 6.648 6.235 6.462 11,666,437 +0.06(+0.91%)
Oct 30, 2008 6.660 6.869 6.232 6.404 6,644,195 -0.09(-1.34%)
Oct 29, 2008 6.264 6.805 6.032 6.491 9,007,312 +0.22(+3.52%)
Oct 28, 2008 5.817 6.276 5.544 6.270 10,338,089 +0.60(+10.67%)
Oct 27, 2008 5.596 6.026 5.555 5.666 7,195,292 -0.09(-1.52%)
Oct 24, 2008 5.230 5.887 5.230 5.753 8,499,066 -0.10(-1.79%)
Oct 23, 2008 6.009 6.218 5.590 5.858 9,940,152 -0.10(-1.75%)
Oct 22, 2008 6.229 6.229 5.724 5.962 12,316,567 -0.46(-7.23%)
Oct 21, 2008 5.980 6.567 5.980 6.427 13,267,064 +0.33(+5.33%)
Oct 20, 2008 5.939 6.189 5.834 6.102 10,348,904 +0.27(+4.58%)
Oct 17, 2008 5.584 6.090 5.584 5.834 0 -0.01(-0.10%)
Oct 16, 2008 5.480 5.910 5.288 5.840 12,060,036 +0.38(+6.91%)
Oct 15, 2008 6.032 6.177 5.462 5.462 13,217,707 -0.71(-11.49%)
Oct 14, 2008 6.758 6.799 5.962 6.171 9,909,411 -0.31(-4.75%)
Oct 13, 2008 6.404 6.491 6.142 6.479 11,715,311 +0.40(+6.49%)
Oct 10, 2008 5.765 6.276 5.538 6.084 0 -0.09(-1.51%)
Oct 09, 2008 6.729 6.938 6.090 6.177 17,987,124 -0.37(-5.68%)
Oct 08, 2008 6.973 7.374 6.357 6.549 23,500,964 -0.72(-9.91%)
Oct 07, 2008 7.897 8.008 7.194 7.270 12,881,667 -0.48(-6.15%)
Oct 06, 2008 7.682 7.833 7.060 7.746 17,714,964 -0.17(-2.20%)
Oct 03, 2008 8.781 8.908 7.717 7.921 0 -0.71(-8.28%)
Oct 02, 2008 8.920 9.094 8.560 8.635 9,577,406 -0.37(-4.07%)
Oct 01, 2008 8.798 9.007 8.717 9.001 10,937,896 +0.14(+1.57%)
Sep 30, 2008 8.420 8.891 8.339 8.862 12,233,012 +0.58(+7.02%)
Sep 29, 2008 9.030 9.030 8.048 8.281 18,502,808 -0.96(-10.38%)
Sep 26, 2008 8.926 9.240 8.746 9.240 0 +0.14(+1.53%)
Sep 25, 2008 8.763 9.152 8.653 9.100 9,888,557 +0.44(+5.10%)
Sep 24, 2008 8.814 8.895 8.624 8.659 6,414,864 -0.15(-1.70%)
Sep 23, 2008 8.936 9.074 8.702 8.809 9,345,319 -0.14(-1.61%)
Sep 22, 2008 9.461 9.536 8.803 8.953 10,819,421 -0.50(-5.25%)
Sep 19, 2008 9.386 10.39 9.386 9.449 0 +0.17(+1.80%)
Sep 18, 2008 9.143 9.426 8.583 9.282 12,035,102 +0.29(+3.21%)
Sep 17, 2008 9.380 9.386 8.849 8.993 10,797,385 -0.58(-6.03%)
Sep 16, 2008 8.999 9.663 8.803 9.571 11,150,049 +0.34(+3.69%)
Sep 15, 2008 9.230 9.700 8.976 9.230 7,790,083 -0.35(-3.67%)
Sep 12, 2008 9.403 9.755 9.282 9.582 0 -0.02(-0.18%)
Sep 11, 2008 9.392 9.680 8.959 9.599 16,440,416 -0.03(-0.36%)
Sep 10, 2008 9.380 9.877 9.259 9.634 14,351,755 +0.39(+4.18%)
Sep 09, 2008 9.605 9.732 9.166 9.247 15,062,872 -0.31(-3.26%)
Sep 08, 2008 9.524 9.640 9.149 9.559 12,452,925 +0.32(+3.44%)
Sep 05, 2008 8.941 9.305 8.757 9.242 0 +0.17(+1.91%)
Sep 04, 2008 8.832 9.207 8.832 9.068 15,983,833 +0.27(+3.02%)
Sep 03, 2008 9.063 9.132 8.705 8.803 15,973,256 -0.27(-2.99%)
Sep 02, 2008 8.895 9.259 8.809 9.074 16,079,778 +0.39(+4.45%)
Aug 29, 2008 8.520 8.832 8.416 8.687 0 +0.15(+1.76%)
Aug 28, 2008 8.341 8.578 8.272 8.537 7,559,884 +0.25(+3.07%)
Aug 27, 2008 8.231 8.422 7.983 8.283 8,465,761 +0.03(+0.42%)
Aug 26, 2008 7.781 8.254 7.573 8.249 17,614,604 +0.32(+4.00%)
Aug 25, 2008 8.122 8.127 7.850 7.931 9,201,360 -0.23(-2.76%)
Aug 22, 2008 8.191 8.191 7.937 8.156 0 +0.13(+1.65%)
Aug 21, 2008 8.099 8.179 7.937 8.024 8,062,236 -0.13(-1.56%)
Aug 20, 2008 8.058 8.422 7.931 8.151 9,719,414 +0.10(+1.29%)
Aug 19, 2008 8.289 8.301 7.850 8.047 10,774,661 -0.28(-3.33%)
Aug 18, 2008 8.457 8.457 7.989 8.324 12,063,226 +0.10(+1.19%)
Aug 15, 2008 8.029 8.306 7.914 8.226 0 +0.25(+3.11%)
Aug 14, 2008 7.804 8.283 7.775 7.977 8,798,173 +0.14(+1.77%)
Aug 13, 2008 7.914 8.087 7.735 7.839 9,652,088 -0.25(-3.14%)
Aug 12, 2008 8.433 8.433 8.000 8.093 10,447,351 -0.28(-3.38%)
Aug 11, 2008 8.179 8.757 8.081 8.376 12,575,972 +0.17(+2.04%)
Aug 08, 2008 7.793 8.358 7.591 8.208 17,610,034 +0.47(+6.12%)
Aug 07, 2008 8.047 8.047 7.712 7.735 11,214,361 -0.58(-6.94%)
Aug 06, 2008 8.179 8.370 7.915 8.312 7,294,525 +0.10(+1.19%)
Aug 05, 2008 7.833 8.243 7.833 8.214 6,444,676 +0.44(+5.72%)
Aug 04, 2008 7.989 8.104 7.677 7.770 6,764,613 -0.24(-2.96%)
Aug 01, 2008 8.139 8.179 7.908 8.006 5,883,260 -0.08(-0.93%)
Jul 31, 2008 8.127 8.283 8.018 8.081 6,952,396 -0.07(-0.85%)
Jul 30, 2008 8.301 8.503 7.992 8.151 8,435,158 -0.09(-1.05%)
Jul 29, 2008 8.179 8.312 7.966 8.237 7,926,224 +0.10(+1.21%)
Jul 28, 2008 8.237 8.497 8.067 8.139 7,934,969 -0.11(-1.33%)
Jul 25, 2008 8.081 8.497 7.983 8.249 10,365,437 +0.14(+1.71%)
Jul 24, 2008 8.647 8.786 8.052 8.110 6,989,696 -0.51(-5.96%)
Jul 23, 2008 8.312 8.947 8.191 8.624 10,805,113 +0.30(+3.61%)
Jul 22, 2008 8.064 8.324 7.850 8.324 10,127,804 +0.23(+2.78%)
Jul 21, 2008 8.347 8.422 8.018 8.099 6,501,656 -0.24(-2.84%)
Jul 18, 2008 8.589 8.589 8.012 8.335 10,625,364 -0.03(-0.35%)
Jul 17, 2008 8.122 8.659 7.770 8.364 12,045,940 +0.31(+3.80%)
Jul 16, 2008 7.446 8.139 7.394 8.058 15,426,817 +0.73(+9.92%)
Jul 15, 2008 7.083 7.524 6.910 7.331 14,947,690 +0.17(+2.34%)
Jul 14, 2008 7.042 7.273 7.013 7.163 10,810,444 +0.16(+2.31%)
Jul 11, 2008 7.169 7.187 6.852 7.002 10,338,320 -0.24(-3.35%)
Jul 10, 2008 7.487 7.533 7.169 7.244 12,138,427 -0.25(-3.39%)
Jul 09, 2008 7.879 7.879 7.464 7.498 9,192,366 -0.38(-4.84%)
Jul 08, 2008 7.758 7.897 7.591 7.879 7,187,106 +0.13(+1.71%)
Jul 07, 2008 7.793 7.989 7.654 7.747 10,072,622 +0.03(+0.37%)
Jul 04, 2008 7.654 7.850 7.510 7.718 6,603,495 +0.00(+0.00%)
Jul 03, 2008 7.654 7.850 7.510 7.718 6,603,495 +0.08(+0.98%)
Jul 02, 2008 7.775 8.024 7.643 7.643 11,927,699 -0.14(-1.78%)
Jul 01, 2008 7.683 7.827 7.516 7.781 11,127,377 -0.09(-1.10%)
Jun 30, 2008 7.833 8.254 7.683 7.868 24,611,238 +0.06(+0.74%)
Jun 27, 2008 8.341 8.659 7.718 7.810 51,247,128 -1.31(-14.37%)
Jun 26, 2008 9.340 9.340 9.086 9.120 6,554,686 -0.30(-3.19%)
Jun 25, 2008 9.282 9.703 9.236 9.420 9,429,321 +0.23(+2.45%)
Jun 24, 2008 9.143 9.420 8.918 9.195 7,071,378 +0.02(+0.25%)
Jun 23, 2008 9.351 9.363 9.091 9.172 5,256,982 -0.13(-1.43%)
Jun 20, 2008 9.674 9.674 9.230 9.305 7,705,206 -0.40(-4.16%)
Jun 19, 2008 9.363 9.721 9.293 9.709 7,310,329 +0.36(+3.83%)
Jun 18, 2008 9.721 9.721 9.247 9.351 7,038,423 -0.40(-4.14%)
Jun 17, 2008 9.623 9.836 9.565 9.755 6,868,958 +0.23(+2.42%)
Jun 16, 2008 9.507 9.617 9.328 9.524 6,477,894 -0.03(-0.36%)
Jun 13, 2008 9.259 9.559 9.201 9.559 5,038,232 +0.35(+3.82%)
Jun 12, 2008 9.270 9.669 9.155 9.207 6,151,838 +0.00(+0.00%)
Jun 11, 2008 9.611 9.617 9.201 9.207 5,981,332 -0.31(-3.27%)
Jun 10, 2008 9.345 9.623 9.270 9.519 7,302,793 +0.07(+0.73%)
Jun 09, 2008 9.709 9.744 9.363 9.449 6,445,613 -0.17(-1.80%)
Jun 06, 2008 9.877 9.911 9.571 9.623 7,715,303 -0.35(-3.53%)
Jun 05, 2008 9.807 10.36 9.669 9.975 9,481,785 +0.09(+0.88%)
Jun 04, 2008 10.11 10.11 9.813 9.888 9,122,881 -0.24(-2.39%)
Jun 03, 2008 10.30 10.42 9.952 10.13 9,900,226 -0.14(-1.40%)
Jun 02, 2008 10.48 10.56 10.06 10.27 8,937,066 -0.24(-2.30%)
May 30, 2008 11.00 11.00 10.49 10.52 8,862,707 -0.48(-4.36%)
May 29, 2008 10.72 11.11 10.70 11.00 7,389,488 +0.25(+2.36%)
May 28, 2008 10.47 10.96 10.39 10.74 16,694,089 +0.80(+8.07%)
May 27, 2008 9.986 10.25 9.790 9.940 9,266,142 -0.01(-0.06%)
May 26, 2008 10.16 10.22 9.778 9.946 0 +0.00(+0.00%)
May 23, 2008 10.16 10.22 9.778 9.946 7,214,405 -0.23(-2.27%)
May 22, 2008 9.992 10.31 9.900 10.18 6,556,902 +0.20(+1.97%)
May 21, 2008 10.33 10.42 9.900 9.980 8,437,357 -0.29(-2.87%)
May 20, 2008 10.15 10.35 10.07 10.27 7,242,435 +0.10(+0.96%)
May 19, 2008 10.35 10.36 10.08 10.18 9,446,628 -0.39(-3.66%)
May 16, 2008 10.88 10.88 10.32 10.56 5,166,677 -0.28(-2.61%)
May 15, 2008 10.81 10.85 10.51 10.85 5,609,178 +0.07(+0.64%)
May 14, 2008 10.63 11.01 10.63 10.78 6,060,402 +0.20(+1.86%)
May 13, 2008 10.78 10.78 10.48 10.58 4,234,420 -0.17(-1.61%)
May 12, 2008 10.34 10.81 10.34 10.75 4,094,988 +0.40(+3.90%)
May 09, 2008 10.25 10.50 10.22 10.35 2,799,099 -0.02(-0.22%)
May 08, 2008 10.93 10.94 10.13 10.37 6,675,658 -0.23(-2.12%)
May 07, 2008 10.60 11.03 10.52 10.60 5,186,989 -0.01(-0.05%)
May 06, 2008 10.44 10.66 10.26 10.60 4,227,577 +0.10(+0.93%)
May 05, 2008 10.68 10.72 10.50 10.51 4,626,885 -0.27(-2.52%)
May 02, 2008 11.07 11.21 10.63 10.78 6,075,282 -0.18(-1.68%)
May 01, 2008 10.61 10.98 10.45 10.96 7,469,867 +0.36(+3.38%)
Apr 30, 2008 10.71 11.09 10.48 10.60 8,447,959 -0.09(-0.81%)
Apr 29, 2008 10.35 10.72 10.29 10.69 6,410,559 +0.29(+2.77%)
Apr 28, 2008 10.33 10.50 10.16 10.40 5,461,023 +0.03(+0.33%)
Apr 25, 2008 9.963 10.37 9.928 10.37 7,485,090 +0.43(+4.36%)
Apr 24, 2008 9.663 10.04 9.628 9.934 7,818,666 +0.27(+2.75%)
Apr 23, 2008 9.334 9.698 9.311 9.669 5,457,655 +0.36(+3.91%)
Apr 22, 2008 9.386 9.415 9.190 9.305 4,360,276 -0.18(-1.89%)
Apr 21, 2008 9.576 9.646 9.334 9.484 5,791,983 -0.15(-1.56%)
Apr 18, 2008 9.322 9.674 9.322 9.634 9,391,974 +0.46(+5.03%)
Apr 17, 2008 9.363 9.374 8.993 9.172 7,409,022 -0.21(-2.28%)
Apr 16, 2008 9.201 9.484 9.149 9.386 5,602,596 +0.27(+2.98%)
Apr 15, 2008 9.190 9.236 9.022 9.115 8,006,342 -0.01(-0.06%)
Apr 14, 2008 9.369 9.403 9.115 9.120 4,856,466 -0.25(-2.65%)
Apr 11, 2008 9.992 9.992 9.293 9.369 6,771,866 -0.23(-2.35%)
Apr 10, 2008 9.380 9.894 9.236 9.594 10,807,163 -0.18(-1.83%)
Apr 09, 2008 9.963 10.11 9.721 9.773 5,734,671 -0.16(-1.57%)
Apr 08, 2008 10.27 10.28 9.859 9.928 11,385,430 -0.32(-3.10%)
Apr 07, 2008 10.77 10.93 10.17 10.25 6,598,517 -0.43(-4.05%)
Apr 04, 2008 10.76 10.80 10.50 10.68 3,746,875 -0.06(-0.54%)
Apr 03, 2008 10.79 10.89 10.49 10.74 7,801,519 -0.16(-1.43%)
Apr 02, 2008 10.63 11.03 10.60 10.89 5,724,746 +0.26(+2.44%)
Apr 01, 2008 10.12 10.66 10.12 10.63 4,847,719 +0.53(+5.20%)
Mar 31, 2008 9.900 10.19 9.813 10.11 4,932,279 +0.24(+2.46%)
Mar 28, 2008 10.23 10.23 9.819 9.865 5,090,453 -0.49(-4.74%)
Mar 27, 2008 10.54 10.78 10.30 10.36 5,588,385 -0.16(-1.48%)
Mar 26, 2008 10.78 10.78 10.40 10.51 4,139,191 -0.27(-2.46%)
Mar 25, 2008 10.76 10.86 10.51 10.78 6,401,284 +0.11(+1.03%)
Mar 24, 2008 10.59 11.05 10.44 10.67 7,187,256 +0.26(+2.50%)
Mar 21, 2008 9.767 10.46 9.721 10.41 7,898,058 +0.00(+0.00%)
Mar 20, 2008 9.767 10.46 9.721 10.41 7,898,058 +0.67(+6.88%)
Mar 19, 2008 10.08 10.23 9.726 9.738 4,796,014 -0.27(-2.71%)
Mar 18, 2008 9.957 10.10 9.715 10.01 5,793,653 +0.20(+2.00%)
Mar 17, 2008 9.750 9.998 9.553 9.813 8,663,597 -0.13(-1.28%)
Mar 14, 2008 10.05 10.15 9.767 9.940 7,939,929 -0.04(-0.40%)
Mar 13, 2008 10.14 10.14 9.761 9.980 12,533,992 -0.38(-3.62%)
Mar 12, 2008 10.49 10.85 10.27 10.36 13,428,910 +0.40(+4.00%)
Mar 11, 2008 9.709 10.04 9.611 9.957 12,214,194 +0.45(+4.74%)
Mar 10, 2008 9.865 9.957 9.507 9.507 11,946,433 -0.27(-2.77%)
Mar 07, 2008 9.911 10.33 9.634 9.778 15,761,339 -0.36(-3.53%)
Mar 06, 2008 11.10 11.31 10.11 10.14 35,552,824 -2.15(-17.48%)
Mar 05, 2008 12.41 12.67 12.12 12.28 5,580,257 -0.10(-0.79%)
Mar 04, 2008 12.01 12.44 11.78 12.38 7,677,381 +0.23(+1.90%)
Mar 03, 2008 12.35 12.41 11.92 12.15 7,263,097 -0.18(-1.50%)
Feb 29, 2008 12.91 12.92 12.27 12.34 6,482,353 -0.68(-5.23%)
Feb 28, 2008 13.44 13.46 12.96 13.02 5,716,993 -0.52(-3.84%)
Feb 27, 2008 13.35 13.70 13.22 13.54 7,563,094 +0.10(+0.77%)
Feb 26, 2008 13.11 13.63 12.98 13.43 5,362,561 +0.29(+2.24%)
Feb 25, 2008 12.84 13.17 12.72 13.14 6,051,909 +0.37(+2.89%)
Feb 22, 2008 12.35 12.81 12.21 12.77 4,199,058 +0.43(+3.46%)
Feb 21, 2008 12.62 12.87 12.28 12.34 4,669,563 -0.23(-1.84%)
Feb 20, 2008 12.03 12.63 11.99 12.57 6,675,439 +0.47(+3.86%)
Feb 19, 2008 12.42 12.49 12.03 12.10 3,600,834 -0.18(-1.46%)
Feb 18, 2008 12.17 12.48 12.02 12.28 0 +0.00(+0.00%)
Feb 15, 2008 12.17 12.48 12.02 12.28 4,164,301 +0.04(+0.33%)
Feb 14, 2008 12.86 12.89 12.24 12.24 5,770,760 -0.62(-4.85%)
Feb 13, 2008 12.79 12.91 12.49 12.87 3,879,247 +0.20(+1.60%)
Feb 12, 2008 12.90 13.04 12.49 12.66 4,809,937 -0.15(-1.17%)
Feb 11, 2008 12.64 12.96 12.30 12.81 5,053,233 +0.32(+2.54%)
Feb 08, 2008 12.42 12.84 12.19 12.50 6,429,931 +0.03(+0.28%)
Feb 07, 2008 11.86 12.58 11.66 12.46 8,415,984 +0.56(+4.70%)
Feb 06, 2008 12.46 12.61 11.72 11.90 12,074,123 -0.44(-3.55%)
Feb 05, 2008 12.42 12.89 12.18 12.34 9,428,171 -0.29(-2.29%)
Feb 04, 2008 13.67 13.76 12.49 12.63 9,444,954 -0.95(-6.97%)
Feb 01, 2008 13.34 13.59 13.14 13.58 7,534,735 +0.31(+2.35%)
Jan 31, 2008 12.92 13.48 12.64 13.26 13,586,137 +0.23(+1.73%)
Jan 30, 2008 13.44 13.58 13.01 13.04 8,487,664 -0.33(-2.46%)
Jan 29, 2008 13.51 13.55 13.04 13.37 9,372,493 +0.06(+0.43%)
Jan 28, 2008 12.36 13.31 12.36 13.31 9,809,896 +0.92(+7.46%)
Jan 25, 2008 12.72 12.99 12.17 12.39 9,145,829 -0.18(-1.47%)
Jan 24, 2008 13.13 13.32 12.28 12.57 12,319,814 -0.50(-3.80%)
Jan 23, 2008 12.42 13.18 11.99 13.07 13,448,286 +0.47(+3.76%)
Jan 22, 2008 11.11 12.81 10.97 12.60 24,022,292 +1.23(+10.82%)
Jan 21, 2008 11.09 12.01 11.07 11.37 0 +0.00(+0.00%)
Jan 18, 2008 11.09 12.01 11.07 11.37 12,756,629 +0.34(+3.09%)
Jan 17, 2008 10.80 11.27 10.66 11.03 10,717,234 +0.19(+1.76%)
Jan 16, 2008 10.88 10.98 10.63 10.83 10,061,166 -0.06(-0.58%)
Jan 15, 2008 11.00 11.34 10.88 10.90 11,349,195 -0.18(-1.62%)
Jan 14, 2008 10.38 11.32 10.38 11.08 10,912,993 +0.86(+8.42%)
Jan 11, 2008 10.88 10.89 10.06 10.22 10,707,276 -0.73(-6.69%)
Jan 10, 2008 10.38 11.16 10.02 10.95 13,838,256 +0.72(+7.05%)
Jan 09, 2008 10.38 10.38 9.732 10.23 12,489,485 -0.03(-0.34%)
Jan 08, 2008 10.83 10.88 10.24 10.26 8,739,286 -0.57(-5.27%)
Jan 07, 2008 10.97 11.01 10.47 10.83 8,142,371 -0.09(-0.85%)
Jan 04, 2008 11.20 11.20 10.48 10.93 13,481,713 -0.41(-3.61%)
Jan 03, 2008 11.94 12.01 11.21 11.34 10,855,292 -0.56(-4.71%)
Jan 02, 2008 12.01 12.27 11.83 11.90 8,972,679 -0.09(-0.77%)
Jan 01, 2008 11.92 12.12 11.75 11.99 0 +0.00(+0.00%)
Dec 31, 2007 11.92 12.12 11.75 11.99 5,559,406 +0.13(+1.07%)
Dec 28, 2007 11.84 11.96 11.67 11.86 4,697,180 +0.05(+0.44%)
Dec 27, 2007 11.93 12.01 11.78 11.81 3,248,880 -0.21(-1.78%)
Dec 26, 2007 12.10 12.10 11.76 12.02 3,889,858 -0.01(-0.10%)
Dec 24, 2007 12.12 12.34 11.98 12.04 2,901,620 -0.19(-1.56%)
Dec 21, 2007 12.35 12.43 12.15 12.23 5,834,444 +0.02(+0.14%)
Dec 20, 2007 12.31 12.35 12.01 12.21 5,439,127 -0.03(-0.28%)
Dec 19, 2007 12.25 12.41 12.04 12.24 4,648,776 -0.05(-0.38%)
Dec 18, 2007 12.35 12.49 11.88 12.29 8,305,746 +0.09(+0.71%)
Dec 17, 2007 12.00 12.41 11.89 12.20 9,267,316 +0.50(+4.29%)
Dec 14, 2007 12.01 12.08 11.64 11.70 8,917,889 -0.46(-3.75%)
Dec 13, 2007 12.47 12.48 12.05 12.16 6,501,630 -0.35(-2.77%)
Dec 12, 2007 13.01 13.19 12.31 12.50 5,833,072 -0.24(-1.86%)
Dec 11, 2007 13.20 13.28 12.69 12.74 6,013,198 -0.46(-3.46%)
Dec 10, 2007 12.88 13.20 12.73 13.20 4,043,059 +0.38(+2.93%)
Dec 07, 2007 12.94 13.01 12.72 12.82 3,615,544 -0.07(-0.54%)
Dec 06, 2007 12.72 12.92 12.45 12.89 5,774,843 +0.13(+1.00%)
Dec 05, 2007 13.19 13.33 12.69 12.76 8,150,184 -0.29(-2.21%)
Dec 04, 2007 13.16 13.20 12.81 13.05 4,263,345 -0.19(-1.44%)
Dec 03, 2007 13.21 13.49 13.16 13.24 4,463,233 +0.03(+0.22%)
Nov 30, 2007 12.94 13.39 12.84 13.21 7,266,292 +0.58(+4.62%)
Nov 29, 2007 12.66 12.71 12.43 12.63 6,308,542 -0.10(-0.82%)
Nov 28, 2007 11.96 12.90 11.96 12.73 7,202,046 +0.48(+3.96%)
Nov 27, 2007 12.42 12.53 11.66 12.25 15,881,315 -0.09(-0.70%)
Nov 26, 2007 12.94 12.94 12.19 12.34 7,294,277 -0.39(-3.08%)
Nov 23, 2007 12.33 12.73 12.30 12.73 2,388,597 +0.46(+3.72%)
Nov 21, 2007 12.31 12.49 11.87 12.27 6,128,541 -0.15(-1.21%)
Nov 20, 2007 12.44 12.81 12.17 12.42 9,197,911 +0.01(+0.05%)
Nov 19, 2007 12.67 12.77 12.36 12.42 5,747,773 -0.37(-2.89%)
Nov 16, 2007 13.03 13.04 12.51 12.79 5,483,432 -0.18(-1.38%)
Nov 15, 2007 13.19 13.42 12.79 12.96 7,215,148 -0.19(-1.45%)
Nov 14, 2007 13.58 13.82 13.11 13.16 8,739,230 -0.23(-1.68%)
Nov 13, 2007 12.87 13.42 12.86 13.38 7,673,223 +0.68(+5.36%)
Nov 12, 2007 12.43 13.01 12.43 12.70 7,265,512 +0.23(+1.85%)
Nov 09, 2007 12.66 12.66 12.28 12.47 9,703,691 -0.39(-3.05%)
Nov 08, 2007 12.99 12.99 12.16 12.86 11,267,500 +0.24(+1.87%)
Nov 07, 2007 13.01 13.01 12.47 12.62 9,549,548 -0.40(-3.10%)
Nov 06, 2007 13.32 13.32 12.51 13.03 8,028,379 +0.37(+2.92%)
Nov 05, 2007 12.90 13.03 12.53 12.66 6,103,345 -0.36(-2.75%)
Nov 02, 2007 13.16 13.26 12.65 13.02 8,702,169 -0.03(-0.22%)
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.