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 (%)
Mar 31, 2014 9.288 9.326 9.167 9.258 3,900,429 +0.03(+0.37%)
Mar 28, 2014 9.074 9.314 9.089 9.224 4,342,117 +0.15(+1.65%)
Mar 27, 2014 9.239 9.269 9.067 9.074 7,838,568 -0.18(-1.94%)
Mar 26, 2014 9.538 9.628 9.246 9.254 7,495,354 -0.23(-2.45%)
Mar 25, 2014 9.650 9.672 9.373 9.486 5,596,485 -0.10(-1.02%)
Mar 24, 2014 9.748 9.793 9.561 9.583 6,999,838 -0.10(-1.08%)
Mar 21, 2014 9.628 9.800 9.613 9.688 10,515,931 +0.11(+1.17%)
Mar 20, 2014 9.651 9.680 9.538 9.576 4,618,848 -0.11(-1.16%)
Mar 19, 2014 9.591 9.793 9.553 9.688 7,192,892 +0.09(+0.94%)
Mar 18, 2014 9.636 9.703 9.561 9.598 4,175,357 +0.03(+0.31%)
Mar 17, 2014 9.591 9.665 9.471 9.568 7,299,176 +0.00(+0.00%)
Mar 14, 2014 9.561 9.800 9.516 9.568 7,349,551 -0.09(-0.93%)
Mar 13, 2014 9.561 9.725 9.478 9.658 10,999,337 +0.11(+1.18%)
Mar 12, 2014 9.516 9.651 9.403 9.546 17,201,750 -0.26(-2.67%)
Mar 11, 2014 10.09 10.23 9.740 9.808 28,699,446 -0.83(-7.81%)
Mar 10, 2014 10.78 10.79 10.41 10.64 11,196,956 -0.13(-1.18%)
Mar 07, 2014 10.72 10.84 10.65 10.77 4,316,885 +0.07(+0.70%)
Mar 06, 2014 10.79 10.80 10.64 10.69 3,203,077 -0.16(-1.52%)
Mar 05, 2014 10.82 10.89 10.74 10.86 2,275,042 +0.04(+0.35%)
Mar 04, 2014 10.76 10.88 10.76 10.82 7,479,151 +0.19(+1.83%)
Mar 03, 2014 10.79 10.85 10.53 10.62 7,398,998 -0.25(-2.34%)
Feb 28, 2014 11.12 11.13 10.73 10.88 5,985,079 -0.24(-2.16%)
Feb 27, 2014 11.01 11.34 10.96 11.12 7,143,745 +0.03(+0.27%)
Feb 26, 2014 10.68 11.09 10.66 11.09 7,771,255 +0.49(+4.66%)
Feb 25, 2014 10.34 10.72 10.26 10.59 4,484,775 +0.27(+2.61%)
Feb 24, 2014 10.42 10.45 10.29 10.32 6,014,197 -0.10(-1.00%)
Feb 21, 2014 10.37 10.56 10.33 10.43 4,805,504 +0.07(+0.72%)
Feb 20, 2014 10.47 10.51 10.27 10.35 3,323,351 -0.09(-0.86%)
Feb 19, 2014 10.39 10.67 10.33 10.44 5,491,049 +0.18(+1.75%)
Feb 18, 2014 10.32 10.38 10.12 10.26 3,094,652 -0.03(-0.29%)
Feb 14, 2014 10.13 10.29 10.29 10.29 3,694,227 +0.11(+1.10%)
Feb 13, 2014 10.03 10.24 9.950 10.18 3,407,505 +0.07(+0.74%)
Feb 12, 2014 10.26 10.40 10.10 10.11 5,583,580 -0.16(-1.53%)
Feb 11, 2014 10.28 10.31 10.16 10.26 4,980,414 +0.02(+0.22%)
Feb 10, 2014 10.36 10.37 10.17 10.24 3,963,509 -0.13(-1.23%)
Feb 07, 2014 10.25 10.53 10.19 10.37 5,663,034 +0.14(+1.39%)
Feb 06, 2014 9.950 10.23 9.950 10.23 5,324,587 +0.31(+3.17%)
Feb 05, 2014 9.763 10.01 9.733 9.913 6,132,471 +0.16(+1.61%)
Feb 04, 2014 9.905 10.03 9.703 9.755 7,508,814 -0.12(-1.21%)
Feb 03, 2014 10.13 10.17 9.823 9.875 7,105,634 -0.25(-2.51%)
Jan 31, 2014 10.11 10.20 10.02 10.13 5,095,841 -0.10(-0.95%)
Jan 30, 2014 9.987 10.26 9.935 10.23 6,462,460 +0.30(+3.02%)
Jan 29, 2014 10.09 10.11 9.928 9.928 7,581,518 -0.19(-1.85%)
Jan 28, 2014 9.905 10.19 9.883 10.11 15,111,615 +0.28(+2.82%)
Jan 27, 2014 9.598 10.01 9.426 9.838 16,027,080 +0.28(+2.90%)
Jan 24, 2014 9.890 9.928 9.553 9.561 12,846,721 -0.31(-3.18%)
Jan 23, 2014 9.920 9.972 9.583 9.875 36,921,788 -0.84(-7.83%)
Jan 22, 2014 10.93 10.99 10.65 10.71 7,650,436 -0.23(-2.12%)
Jan 21, 2014 11.01 11.09 10.90 10.95 4,189,837 +0.04(+0.34%)
Jan 17, 2014 10.79 10.91 10.91 10.91 7,055,604 +0.12(+1.11%)
Jan 16, 2014 11.13 11.18 10.68 10.79 12,490,424 -0.40(-3.55%)
Jan 15, 2014 11.05 11.36 11.08 11.19 6,346,047 +0.13(+1.22%)
Jan 14, 2014 11.11 11.21 11.01 11.05 3,474,695 +0.01(+0.14%)
Jan 13, 2014 11.53 11.53 10.96 11.04 7,136,054 -0.57(-4.90%)
Jan 10, 2014 11.62 11.75 11.51 11.60 7,115,345 +0.13(+1.11%)
Jan 09, 2014 11.18 11.65 11.15 11.48 9,618,128 +0.22(+2.00%)
Jan 08, 2014 11.19 11.30 11.08 11.25 5,197,207 +0.04(+0.40%)
Jan 07, 2014 11.30 11.42 11.12 11.21 5,241,147 -0.06(-0.53%)
Jan 06, 2014 11.22 11.45 11.22 11.27 6,811,032 +0.05(+0.47%)
Jan 03, 2014 11.06 11.22 11.04 11.22 4,863,949 +0.19(+1.70%)
Jan 02, 2014 11.05 11.21 10.91 11.03 10,394,077 +0.25(+2.29%)
Dec 31, 2013 10.91 10.78 10.78 10.78 3,757,806 -0.13(-1.17%)
Dec 30, 2013 10.84 11.02 10.77 10.91 4,493,895 +0.10(+0.97%)
Dec 27, 2013 10.91 10.97 10.80 10.80 2,931,018 -0.10(-0.96%)
Dec 26, 2013 10.92 11.02 10.87 10.91 2,832,571 +0.00(+0.00%)
Dec 24, 2013 10.87 10.98 10.84 10.91 2,553,311 +0.07(+0.62%)
Dec 23, 2013 10.83 10.92 10.77 10.84 5,186,698 +0.07(+0.70%)
Dec 20, 2013 10.64 10.83 10.62 10.77 7,555,758 +0.16(+1.55%)
Dec 19, 2013 10.62 10.70 10.53 10.60 3,351,263 -0.05(-0.49%)
Dec 18, 2013 10.55 10.68 10.44 10.65 5,333,212 +0.11(+1.03%)
Dec 17, 2013 10.57 10.60 10.47 10.55 3,717,908 -0.01(-0.07%)
Dec 16, 2013 10.54 10.58 10.46 10.55 4,362,987 +0.04(+0.35%)
Dec 13, 2013 10.52 10.72 10.46 10.52 9,163,819 +0.02(+0.21%)
Dec 12, 2013 10.58 10.63 10.47 10.49 4,475,335 -0.15(-1.40%)
Dec 11, 2013 10.72 10.80 10.63 10.64 6,909,521 -0.04(-0.35%)
Dec 10, 2013 10.97 10.98 10.63 10.68 9,046,230 -0.33(-3.03%)
Dec 09, 2013 11.03 11.09 10.88 11.01 6,049,663 -0.01(-0.07%)
Dec 06, 2013 11.84 12.00 10.87 11.02 21,996,594 -1.15(-9.45%)
Dec 05, 2013 11.90 12.24 11.75 12.17 9,317,593 +0.20(+1.67%)
Dec 04, 2013 12.18 12.23 11.91 11.97 6,773,379 -0.29(-2.36%)
Dec 03, 2013 12.10 12.38 12.08 12.26 6,198,897 +0.18(+1.47%)
Dec 02, 2013 12.31 12.58 12.06 12.08 8,264,756 +0.01(+0.06%)
Nov 29, 2013 11.94 12.16 11.90 12.07 2,313,036 +0.13(+1.06%)
Nov 27, 2013 11.92 12.01 11.84 11.95 3,146,977 +0.06(+0.50%)
Nov 26, 2013 12.01 12.06 11.88 11.89 2,468,307 -0.08(-0.68%)
Nov 25, 2013 11.94 12.03 11.88 11.97 3,340,673 +0.10(+0.81%)
Nov 22, 2013 12.04 12.04 11.75 11.87 3,897,042 -0.17(-1.42%)
Nov 21, 2013 11.87 12.07 11.82 12.04 3,428,356 +0.17(+1.44%)
Nov 20, 2013 11.86 12.01 11.81 11.87 3,048,400 +0.07(+0.63%)
Nov 19, 2013 11.75 11.92 11.66 11.80 3,800,150 +0.00(+0.00%)
Nov 18, 2013 11.76 11.93 11.72 11.80 4,002,004 +0.09(+0.76%)
Nov 15, 2013 11.78 11.82 11.57 11.71 6,855,243 -0.10(-0.82%)
Nov 14, 2013 11.92 11.98 11.80 11.81 6,654,271 -0.12(-1.00%)
Nov 13, 2013 11.93 12.06 11.86 11.93 5,965,457 +0.03(+0.25%)
Nov 12, 2013 11.81 12.01 11.81 11.90 5,190,583 +0.01(+0.12%)
Nov 11, 2013 12.17 12.24 11.84 11.88 6,096,308 -0.15(-1.23%)
Nov 08, 2013 11.44 12.06 11.44 12.03 10,763,963 +0.71(+6.29%)
Nov 07, 2013 11.93 12.00 11.21 11.32 19,509,490 +0.45(+4.10%)
Nov 06, 2013 11.12 11.15 10.83 10.87 11,342,779 -0.45(-3.93%)
Nov 05, 2013 11.29 11.42 11.13 11.32 4,606,246 -0.01(-0.13%)
Nov 04, 2013 11.21 11.42 11.21 11.33 4,708,852 +0.10(+0.93%)
Nov 01, 2013 11.49 11.51 11.10 11.23 5,185,240 -0.27(-2.32%)
Oct 31, 2013 11.47 11.62 11.38 11.50 6,776,307 -0.02(-0.19%)
Oct 30, 2013 11.32 11.63 11.25 11.52 8,699,490 +0.19(+1.64%)
Oct 29, 2013 11.14 11.34 10.97 11.33 8,709,234 +0.18(+1.60%)
Oct 28, 2013 10.72 11.33 10.72 11.15 9,397,491 +0.45(+4.23%)
Oct 25, 2013 10.47 10.71 10.38 10.70 4,690,895 +0.19(+1.76%)
Oct 24, 2013 10.34 10.52 10.29 10.52 2,947,973 +0.19(+1.80%)
Oct 23, 2013 10.39 10.41 10.26 10.33 3,679,170 -0.08(-0.78%)
Oct 22, 2013 10.29 10.47 10.29 10.41 3,436,430 +0.10(+0.94%)
Oct 21, 2013 10.50 10.52 10.26 10.32 4,818,614 -0.22(-2.04%)
Oct 18, 2013 10.29 10.59 10.27 10.53 6,258,708 +0.29(+2.83%)
Oct 17, 2013 10.15 10.25 10.12 10.24 2,790,316 +0.07(+0.66%)
Oct 16, 2013 10.08 10.19 10.06 10.17 3,258,466 +0.19(+1.86%)
Oct 15, 2013 10.00 10.09 9.914 9.989 8,960,842 -0.01(-0.15%)
Oct 14, 2013 9.803 10.03 9.803 10.00 2,747,647 +0.16(+1.66%)
Oct 11, 2013 10.05 10.06 9.759 9.840 5,781,337 -0.22(-2.14%)
Oct 10, 2013 9.974 10.06 9.937 10.06 3,998,406 +0.20(+2.03%)
Oct 09, 2013 9.855 9.959 9.751 9.855 4,367,155 +0.03(+0.30%)
Oct 08, 2013 10.04 10.11 9.810 9.825 6,701,048 -0.23(-2.29%)
Oct 07, 2013 10.22 10.22 10.03 10.06 5,771,439 -0.26(-2.52%)
Oct 04, 2013 10.27 10.35 10.22 10.32 4,912,101 +0.09(+0.87%)
Oct 03, 2013 10.37 10.41 10.22 10.23 5,272,071 -0.13(-1.29%)
Oct 02, 2013 10.32 10.43 10.26 10.36 4,617,445 -0.08(-0.78%)
Oct 01, 2013 10.39 10.55 10.38 10.44 4,674,874 +0.06(+0.57%)
Sep 30, 2013 10.44 10.49 10.32 10.38 6,204,499 -0.16(-1.51%)
Sep 27, 2013 10.48 10.62 10.39 10.54 3,519,949 +0.07(+0.63%)
Sep 26, 2013 10.57 10.64 10.45 10.48 4,531,434 -0.02(-0.21%)
Sep 25, 2013 10.56 10.64 10.45 10.50 5,495,906 -0.01(-0.07%)
Sep 24, 2013 10.63 10.67 10.48 10.50 6,902,543 -0.08(-0.76%)
Sep 23, 2013 10.89 10.92 10.58 10.59 6,416,987 -0.28(-2.57%)
Sep 20, 2013 11.05 11.08 10.82 10.87 7,600,205 -0.19(-1.73%)
Sep 19, 2013 11.29 11.34 11.03 11.06 4,275,246 -0.23(-2.02%)
Sep 18, 2013 11.14 11.32 10.89 11.28 5,839,643 +0.16(+1.45%)
Sep 17, 2013 11.08 11.42 11.08 11.12 7,011,935 +0.19(+1.75%)
Sep 16, 2013 11.01 11.08 10.84 10.93 7,155,426 +0.00(+0.00%)
Sep 13, 2013 10.76 10.97 10.72 10.93 6,313,967 +0.22(+2.06%)
Sep 12, 2013 10.92 10.97 10.68 10.71 7,025,231 -0.25(-2.28%)
Sep 11, 2013 10.85 11.17 10.73 10.96 7,858,767 +0.13(+1.15%)
Sep 10, 2013 10.98 11.03 10.74 10.84 4,956,791 -0.13(-1.21%)
Sep 09, 2013 10.87 11.10 10.85 10.97 3,974,378 +0.10(+0.95%)
Sep 06, 2013 10.97 11.07 10.78 10.87 5,108,144 -0.07(-0.61%)
Sep 05, 2013 10.79 10.96 10.77 10.93 6,726,693 +0.15(+1.36%)
Sep 04, 2013 10.58 10.80 10.50 10.78 7,364,005 +0.21(+2.02%)
Sep 03, 2013 10.73 10.81 10.53 10.57 5,790,100 -0.07(-0.69%)
Aug 30, 2013 10.70 10.81 10.62 10.64 4,580,345 -0.08(-0.75%)
Aug 29, 2013 10.78 10.85 10.69 10.73 3,676,803 -0.05(-0.48%)
Aug 28, 2013 10.74 10.88 10.73 10.78 5,516,654 +0.03(+0.27%)
Aug 27, 2013 10.78 10.89 10.73 10.75 5,456,581 -0.11(-1.02%)
Aug 26, 2013 10.89 11.03 10.85 10.86 4,370,005 -0.01(-0.14%)
Aug 23, 2013 11.24 11.24 10.84 10.87 7,651,948 -0.32(-2.83%)
Aug 22, 2013 10.85 11.24 10.69 11.19 12,299,411 +0.33(+3.05%)
Aug 21, 2013 10.78 11.28 10.54 10.86 19,508,646 -1.19(-9.89%)
Aug 20, 2013 11.89 12.10 11.88 12.05 5,613,440 +0.28(+2.37%)
Aug 19, 2013 11.92 11.94 11.75 11.77 4,778,308 -0.22(-1.84%)
Aug 16, 2013 12.09 12.26 11.99 11.99 4,081,151 -0.18(-1.45%)
Aug 15, 2013 12.31 12.33 12.09 12.17 4,652,432 -0.26(-2.07%)
Aug 14, 2013 12.52 12.54 12.32 12.42 3,576,099 -0.14(-1.11%)
Aug 13, 2013 12.39 12.64 12.31 12.56 4,072,810 +0.18(+1.42%)
Aug 12, 2013 12.37 12.42 12.29 12.39 3,635,702 -0.01(-0.12%)
Aug 09, 2013 12.54 12.55 12.37 12.40 2,956,412 -0.13(-1.06%)
Aug 08, 2013 12.53 12.62 12.34 12.54 5,880,409 +0.10(+0.83%)
Aug 07, 2013 12.81 12.82 12.43 12.43 7,546,285 -0.49(-3.81%)
Aug 06, 2013 12.44 12.96 12.21 12.92 30,969,902 -1.77(-12.02%)
Aug 05, 2013 14.71 14.75 14.60 14.69 5,577,691 -0.06(-0.40%)
Aug 02, 2013 14.61 14.80 14.60 14.75 2,411,075 +0.10(+0.65%)
Aug 01, 2013 14.55 14.71 14.51 14.65 3,921,389 +0.21(+1.43%)
Jul 31, 2013 14.37 14.51 14.35 14.45 3,505,696 +0.13(+0.92%)
Jul 30, 2013 14.12 14.43 14.10 14.32 2,880,604 +0.15(+1.04%)
Jul 29, 2013 14.05 14.24 14.05 14.17 2,269,752 +0.04(+0.31%)
Jul 26, 2013 14.04 14.17 13.88 14.12 2,352,010 +0.04(+0.26%)
Jul 25, 2013 13.95 14.23 13.94 14.09 2,072,175 +0.08(+0.58%)
Jul 24, 2013 14.01 14.06 13.87 14.01 2,540,356 +0.05(+0.37%)
Jul 23, 2013 13.90 14.04 13.84 13.95 2,103,155 +0.06(+0.42%)
Jul 22, 2013 13.73 13.94 13.62 13.90 4,698,504 +0.20(+1.45%)
Jul 19, 2013 13.71 13.79 13.66 13.70 1,925,618 -0.03(-0.21%)
Jul 18, 2013 13.81 13.90 13.72 13.73 2,520,248 -0.03(-0.21%)
Jul 17, 2013 13.92 13.97 13.67 13.76 3,304,903 -0.07(-0.53%)
Jul 16, 2013 14.12 14.14 13.78 13.83 3,313,247 -0.27(-1.93%)
Jul 15, 2013 14.12 14.20 14.02 14.10 1,461,817 +0.04(+0.26%)
Jul 12, 2013 14.18 14.23 13.99 14.07 1,871,551 -0.11(-0.78%)
Jul 11, 2013 14.23 14.26 14.09 14.18 1,713,196 +0.12(+0.89%)
Jul 10, 2013 14.07 14.13 13.98 14.05 1,645,403 -0.01(-0.05%)
Jul 09, 2013 14.23 14.23 13.95 14.06 3,161,477 -0.06(-0.42%)
Jul 08, 2013 13.80 14.15 13.80 14.12 2,490,743 +0.35(+2.51%)
Jul 05, 2013 13.68 13.78 13.53 13.77 1,445,729 +0.15(+1.13%)
Jul 03, 2013 13.52 13.67 13.49 13.62 1,435,954 +0.01(+0.11%)
Jul 02, 2013 13.51 13.71 13.50 13.60 2,731,480 +0.06(+0.43%)
Jul 01, 2013 13.50 13.65 13.45 13.54 2,604,183 +0.11(+0.82%)
Jun 28, 2013 13.29 13.51 13.28 13.43 2,860,925 +0.08(+0.61%)
Jun 27, 2013 13.20 13.43 13.15 13.35 2,407,616 +0.19(+1.42%)
Jun 26, 2013 13.35 13.42 13.13 13.16 2,750,670 -0.07(-0.50%)
Jun 25, 2013 12.97 13.34 12.88 13.23 4,140,287 +0.36(+2.78%)
Jun 24, 2013 13.19 13.25 12.69 12.87 6,621,254 -0.45(-3.35%)
Jun 21, 2013 13.45 13.49 13.20 13.32 6,246,795 -0.03(-0.22%)
Jun 20, 2013 13.48 13.57 13.30 13.35 5,763,566 -0.33(-2.40%)
Jun 19, 2013 13.89 14.07 13.66 13.68 6,649,129 -0.32(-2.30%)
Jun 18, 2013 13.95 14.05 13.87 14.00 2,389,920 +0.08(+0.58%)
Jun 17, 2013 14.01 14.19 13.88 13.92 3,578,668 +0.00(+0.00%)
Jun 14, 2013 14.08 14.12 13.87 13.92 2,250,849 -0.15(-1.04%)
Jun 13, 2013 13.87 14.13 13.81 14.06 3,612,602 +0.18(+1.32%)
Jun 12, 2013 14.19 14.27 13.76 13.88 4,039,779 -0.20(-1.40%)
Jun 11, 2013 14.16 14.27 13.99 14.08 2,417,651 -0.23(-1.58%)
Jun 10, 2013 14.57 14.68 14.27 14.30 2,377,533 -0.23(-1.61%)
Jun 07, 2013 14.52 14.62 14.46 14.54 2,172,583 +0.13(+0.91%)
Jun 06, 2013 14.32 14.41 14.22 14.41 1,899,300 +0.12(+0.82%)
Jun 05, 2013 14.45 14.60 14.25 14.29 2,577,188 -0.23(-1.61%)
Jun 04, 2013 14.37 14.58 14.31 14.52 3,007,988 +0.15(+1.07%)
Jun 03, 2013 14.44 14.46 14.15 14.37 4,283,352 -0.09(-0.61%)
May 31, 2013 14.44 14.78 14.32 14.46 2,819,548 +0.02(+0.15%)
May 30, 2013 14.21 14.44 14.17 14.44 3,508,073 +0.30(+2.12%)
May 29, 2013 14.49 14.66 14.12 14.14 4,763,974 -0.44(-3.01%)
May 28, 2013 14.74 14.81 14.46 14.57 5,613,029 -0.04(-0.30%)
May 24, 2013 14.50 14.71 14.41 14.62 3,979,767 -0.07(-0.45%)
May 23, 2013 14.76 14.84 14.58 14.68 6,635,029 -0.28(-1.86%)
May 22, 2013 14.60 15.39 14.44 14.96 13,832,321 +0.12(+0.84%)
May 21, 2013 14.73 14.90 14.68 14.84 4,693,772 +0.07(+0.49%)
May 20, 2013 14.62 14.80 14.57 14.76 3,194,969 +0.12(+0.80%)
May 17, 2013 14.47 14.85 14.35 14.65 6,278,873 +0.18(+1.21%)
May 16, 2013 14.54 14.61 14.38 14.47 2,484,610 -0.07(-0.45%)
May 15, 2013 14.68 14.98 14.54 14.54 5,062,121 +0.20(+1.43%)
May 13, 2013 14.41 14.43 14.29 14.33 2,692,925 -0.09(-0.66%)
May 10, 2013 14.35 14.46 14.25 14.43 3,537,866 +0.13(+0.92%)
May 09, 2013 14.23 14.57 14.19 14.30 4,107,309 +0.09(+0.62%)
May 08, 2013 14.13 14.22 14.03 14.21 4,070,120 +0.06(+0.41%)
May 07, 2013 13.84 14.18 13.83 14.15 6,852,876 +0.15(+1.04%)
May 06, 2013 13.85 14.06 13.81 14.00 2,477,225 +0.12(+0.84%)
May 03, 2013 13.85 14.05 13.82 13.89 3,539,391 +0.10(+0.74%)
May 02, 2013 13.70 13.84 13.60 13.78 4,400,038 +0.10(+0.75%)
May 01, 2013 14.14 14.28 13.62 13.68 5,213,192 -0.53(-3.70%)
Apr 30, 2013 13.99 14.25 13.84 14.21 6,947,878 +0.24(+1.73%)
Apr 29, 2013 13.88 14.07 13.73 13.97 3,824,843 +0.12(+0.84%)
Apr 26, 2013 13.86 13.89 13.62 13.85 2,017,053 -0.01(-0.05%)
Apr 25, 2013 13.66 13.99 13.63 13.86 2,245,993 +0.26(+1.93%)
Apr 24, 2013 13.54 13.68 13.44 13.60 1,792,472 +0.07(+0.54%)
Apr 23, 2013 13.76 13.84 13.43 13.52 3,396,981 -0.13(-0.96%)
Apr 22, 2013 13.64 13.75 13.43 13.65 2,079,606 +0.05(+0.38%)
Apr 19, 2013 13.47 13.69 13.32 13.60 2,753,627 +0.15(+1.09%)
Apr 18, 2013 13.81 13.85 13.40 13.46 4,312,214 -0.32(-2.33%)
Apr 17, 2013 14.05 14.08 13.73 13.78 2,776,096 -0.41(-2.88%)
Apr 16, 2013 14.11 14.21 14.00 14.19 2,785,538 +0.19(+1.36%)
Apr 15, 2013 14.06 14.38 13.97 14.00 5,536,308 -0.17(-1.19%)
Apr 12, 2013 14.45 14.57 14.16 14.16 4,917,727 -0.38(-2.61%)
Apr 11, 2013 14.35 14.66 14.27 14.54 3,867,583 +0.32(+2.26%)
Apr 10, 2013 14.22 14.33 14.11 14.22 3,942,537 +0.28(+1.99%)
Apr 09, 2013 14.14 14.22 13.92 13.95 3,308,732 -0.20(-1.45%)
Apr 08, 2013 13.95 14.15 13.92 14.15 2,747,843 +0.17(+1.20%)
Apr 05, 2013 13.62 13.99 13.62 13.98 2,506,737 +0.12(+0.84%)
Apr 04, 2013 13.58 13.91 13.57 13.87 2,970,564 +0.28(+2.04%)
Apr 03, 2013 13.77 13.89 13.57 13.59 3,776,247 -0.18(-1.27%)
Apr 02, 2013 13.65 13.95 13.62 13.76 6,668,006 +0.28(+2.06%)
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.