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

American Eagle Outfitters (NY: AEO )

20.23 +0.18 (+0.92%)
Streaming Delayed Price Updated: 3:35 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 (%)
May 29, 2009 8.678 8.797 8.518 8.773 6,930,477 +0.18(+2.07%)
May 28, 2009 8.809 8.915 8.353 8.595 9,432,075 +0.11(+1.26%)
May 27, 2009 8.228 9.028 8.003 8.489 16,801,762 -0.09(-1.04%)
May 26, 2009 7.938 8.595 7.902 8.578 11,081,622 +0.53(+6.55%)
May 22, 2009 8.157 8.293 7.861 8.050 5,813,336 +0.00(+0.00%)
May 21, 2009 8.193 8.353 7.920 8.050 6,409,218 -0.24(-2.86%)
May 20, 2009 8.465 8.903 8.246 8.287 8,428,135 -0.12(-1.48%)
May 19, 2009 8.382 8.613 8.270 8.412 7,945,444 -0.04(-0.42%)
May 18, 2009 8.276 8.507 8.258 8.447 6,929,559 +0.24(+2.96%)
May 15, 2009 8.228 8.447 8.086 8.204 8,129,071 -0.08(-1.00%)
May 14, 2009 8.406 8.595 8.122 8.287 8,469,755 +0.08(+0.94%)
May 13, 2009 8.477 8.477 8.122 8.210 7,877,936 -0.44(-5.13%)
May 12, 2009 9.105 9.182 8.453 8.655 10,707,447 -0.14(-1.62%)
May 11, 2009 8.969 8.969 8.406 8.797 15,636,519 +0.43(+5.10%)
May 08, 2009 8.353 8.397 7.772 8.370 16,843,820 -0.94(-10.06%)
May 07, 2009 9.413 9.478 8.122 9.306 24,547,280 +0.11(+1.16%)
May 06, 2009 9.585 9.774 9.093 9.200 15,929,168 +0.02(+0.19%)
May 05, 2009 8.856 9.241 8.826 9.182 11,191,821 +0.33(+3.68%)
May 04, 2009 8.749 8.975 8.613 8.856 10,966,120 +0.28(+3.32%)
May 01, 2009 8.868 8.868 8.501 8.572 10,606,757 -0.21(-2.36%)
Apr 30, 2009 8.779 9.046 8.702 8.779 13,978,787 +0.13(+1.51%)
Apr 29, 2009 8.975 9.176 8.578 8.649 12,462,035 -0.21(-2.34%)
Apr 28, 2009 8.868 9.176 8.726 8.856 8,168,065 -0.13(-1.45%)
Apr 27, 2009 9.057 9.217 8.809 8.986 5,638,896 -0.25(-2.76%)
Apr 24, 2009 8.963 9.330 8.809 9.241 8,165,300 +0.35(+3.93%)
Apr 23, 2009 9.063 9.200 8.501 8.892 9,191,682 -0.15(-1.64%)
Apr 22, 2009 8.767 9.496 8.655 9.040 15,948,522 +0.11(+1.26%)
Apr 21, 2009 8.536 9.052 8.441 8.927 8,563,690 +0.38(+4.44%)
Apr 20, 2009 8.826 8.880 8.435 8.548 10,101,238 -0.55(-6.05%)
Apr 17, 2009 8.589 9.158 8.554 9.099 12,898,725 +0.45(+5.21%)
Apr 16, 2009 8.151 8.684 8.151 8.649 10,734,835 +0.52(+6.34%)
Apr 15, 2009 8.122 8.281 7.908 8.133 7,004,612 +0.05(+0.59%)
Apr 14, 2009 8.068 8.228 7.962 8.086 9,852,709 -0.24(-2.92%)
Apr 13, 2009 8.163 8.376 8.009 8.329 9,873,736 +0.05(+0.57%)
Apr 09, 2009 7.802 8.293 7.754 8.281 14,883,295 +0.87(+11.75%)
Apr 08, 2009 7.138 7.553 6.931 7.411 9,901,916 +0.30(+4.25%)
Apr 07, 2009 7.500 7.500 6.966 7.109 11,706,406 -0.42(-5.59%)
Apr 06, 2009 7.642 7.736 7.363 7.529 7,327,458 -0.22(-2.83%)
Apr 03, 2009 7.778 7.938 7.606 7.748 11,906,295 -0.11(-1.36%)
Apr 02, 2009 7.707 8.127 7.636 7.855 13,797,732 +0.39(+5.15%)
Apr 01, 2009 7.073 7.541 6.960 7.470 10,852,726 +0.22(+3.02%)
Mar 31, 2009 7.363 7.399 6.913 7.251 11,845,982 -0.05(-0.65%)
Mar 30, 2009 7.399 7.428 7.156 7.298 7,332,578 -0.30(-3.98%)
Mar 26, 2009 7.061 7.642 7.061 7.600 15,115,512 +0.57(+8.18%)
Mar 25, 2009 6.926 7.178 6.597 7.026 14,659,818 +0.07(+1.01%)
Mar 24, 2009 6.873 7.120 6.820 6.955 10,519,897 -0.02(-0.25%)
Mar 23, 2009 6.755 6.979 6.750 6.973 11,452,260 +0.52(+8.01%)
Mar 20, 2009 6.520 6.697 6.315 6.456 7,407,940 -0.15(-2.31%)
Mar 19, 2009 6.761 6.832 6.497 6.609 13,470,740 -0.06(-0.85%)
Mar 18, 2009 6.250 6.808 6.162 6.665 13,141,884 +0.36(+5.65%)
Mar 17, 2009 6.080 6.321 6.033 6.309 6,637,022 +0.22(+3.67%)
Mar 16, 2009 6.127 6.303 6.045 6.086 9,336,346 +0.01(+0.19%)
Mar 13, 2009 5.939 6.127 5.716 6.074 0 +0.21(+3.50%)
Mar 12, 2009 5.663 5.921 5.457 5.868 16,922,154 +0.18(+3.10%)
Mar 11, 2009 5.581 6.039 5.393 5.692 20,236,424 +0.07(+1.25%)
Mar 10, 2009 5.275 5.680 5.163 5.622 11,475,209 +0.47(+9.12%)
Mar 09, 2009 5.228 5.398 5.105 5.152 6,692,914 -0.08(-1.57%)
Mar 06, 2009 5.346 5.504 5.046 5.234 0 -0.13(-2.41%)
Mar 05, 2009 5.698 5.833 5.310 5.363 17,402,728 -0.48(-8.15%)
Mar 04, 2009 5.751 5.927 5.639 5.839 9,913,365 +0.38(+6.88%)
Mar 02, 2009 5.598 5.698 5.434 5.463 9,612,146 -0.27(-4.71%)
Feb 27, 2009 5.316 5.880 5.293 5.733 0 +0.29(+5.29%)
Feb 26, 2009 5.722 5.845 5.440 5.445 8,801,518 -0.28(-4.83%)
Feb 25, 2009 5.833 5.939 5.522 5.722 11,749,514 -0.06(-1.12%)
Feb 24, 2009 5.404 5.845 5.404 5.786 8,835,854 +0.35(+6.49%)
Feb 23, 2009 5.716 5.816 5.393 5.434 10,594,303 -0.19(-3.44%)
Feb 20, 2009 5.569 5.792 5.451 5.628 13,693,502 -0.04(-0.73%)
Feb 19, 2009 5.633 5.843 5.610 5.669 10,215,635 +0.09(+1.58%)
Feb 18, 2009 5.463 5.727 5.428 5.581 13,234,922 +0.14(+2.59%)
Feb 17, 2009 5.111 5.510 5.058 5.440 9,916,215 +0.12(+2.21%)
Feb 13, 2009 5.351 5.487 5.222 5.322 5,719,969 -0.01(-0.11%)
Feb 12, 2009 5.340 5.363 5.140 5.328 7,907,860 +0.00(+0.00%)
Feb 11, 2009 5.340 5.393 5.228 5.328 4,585,974 +0.04(+0.78%)
Feb 10, 2009 5.498 5.645 5.240 5.287 5,490,551 -0.28(-4.96%)
Feb 09, 2009 5.639 5.669 5.445 5.563 3,794,029 -0.10(-1.76%)
Feb 06, 2009 5.116 5.727 5.116 5.663 13,269,784 +0.53(+10.42%)
Feb 05, 2009 4.976 5.252 4.928 5.128 8,772,026 +0.17(+3.44%)
Feb 04, 2009 4.987 5.181 4.882 4.958 6,796,109 -0.15(-2.88%)
Feb 03, 2009 5.246 5.246 4.923 5.105 10,103,595 -0.14(-2.69%)
Feb 02, 2009 5.187 5.410 5.116 5.246 4,865,049 -0.05(-0.89%)
Jan 30, 2009 5.598 5.686 5.252 5.293 0 -0.28(-5.06%)
Jan 29, 2009 5.716 5.774 5.551 5.575 5,389,755 -0.26(-4.43%)
Jan 28, 2009 5.628 5.962 5.592 5.833 8,647,126 +0.33(+6.09%)
Jan 27, 2009 5.504 5.651 5.381 5.498 6,132,909 +0.01(+0.21%)
Jan 26, 2009 5.369 5.692 5.334 5.487 4,463,278 +0.08(+1.41%)
Jan 23, 2009 5.275 5.545 5.222 5.410 6,573,806 -0.04(-0.75%)
Jan 22, 2009 5.487 5.651 5.281 5.451 9,248,784 -0.17(-3.03%)
Jan 21, 2009 5.440 5.645 5.205 5.622 8,845,986 +0.25(+4.70%)
Jan 20, 2009 5.757 5.868 5.346 5.369 10,221,605 -0.54(-9.15%)
Jan 16, 2009 6.045 6.162 5.698 5.910 10,074,257 -0.12(-1.95%)
Jan 15, 2009 5.469 6.238 5.287 6.027 19,668,520 +0.58(+10.68%)
Jan 14, 2009 5.710 5.710 5.410 5.445 9,287,797 -0.25(-4.43%)
Jan 13, 2009 5.727 6.056 5.669 5.698 9,233,627 -0.04(-0.61%)
Jan 12, 2009 5.880 5.951 5.692 5.733 8,933,545 -0.22(-3.65%)
Jan 09, 2009 6.144 6.250 5.868 5.951 10,283,560 -0.26(-4.25%)
Jan 08, 2009 5.874 6.250 5.628 6.215 13,871,100 -0.02(-0.38%)
Jan 07, 2009 6.274 6.432 6.150 6.238 10,052,005 -0.12(-1.85%)
Jan 06, 2009 6.021 6.450 6.021 6.356 11,763,708 +0.23(+3.84%)
Jan 05, 2009 5.716 6.186 5.716 6.121 9,806,660 +0.30(+5.15%)
Jan 02, 2009 5.492 5.904 5.422 5.821 0 +0.32(+5.88%)
Jan 01, 2009 5.351 5.569 5.228 5.498 0 +0.00(+0.00%)
Dec 31, 2008 5.351 5.569 5.228 5.498 9,593,366 +0.14(+2.52%)
Dec 30, 2008 5.287 5.375 5.181 5.363 8,807,466 +0.01(+0.22%)
Dec 29, 2008 5.357 5.487 5.263 5.351 5,343,685 -0.01(-0.11%)
Dec 26, 2008 5.475 5.545 5.287 5.357 5,276,504 -0.05(-0.87%)
Dec 24, 2008 5.428 5.475 5.393 5.404 2,739,221 +0.00(+0.00%)
Dec 23, 2008 5.503 5.573 5.288 5.404 7,123,650 -0.07(-1.27%)
Dec 22, 2008 5.660 5.759 5.323 5.474 5,556,414 -0.23(-3.98%)
Dec 19, 2008 5.951 6.107 5.218 5.701 15,516,067 -0.26(-4.29%)
Dec 18, 2008 5.951 6.102 5.834 5.956 9,413,743 +0.03(+0.49%)
Dec 17, 2008 5.660 5.968 5.637 5.927 8,225,189 +0.14(+2.41%)
Dec 16, 2008 5.555 5.805 5.399 5.788 10,602,827 +0.23(+4.18%)
Dec 15, 2008 5.823 5.863 5.416 5.555 5,044,304 -0.25(-4.30%)
Dec 12, 2008 5.399 5.927 5.311 5.805 0 +0.25(+4.50%)
Dec 11, 2008 5.916 5.968 5.428 5.555 5,591,571 -0.48(-7.90%)
Dec 10, 2008 5.858 6.073 5.730 6.032 6,648,496 +0.26(+4.53%)
Dec 09, 2008 5.887 6.125 5.730 5.770 6,790,655 -0.14(-2.36%)
Dec 08, 2008 5.811 6.044 5.753 5.910 7,491,906 +0.26(+4.52%)
Dec 05, 2008 5.137 5.666 4.974 5.654 0 +0.43(+8.23%)
Dec 04, 2008 5.358 5.776 5.125 5.224 9,618,453 -0.23(-4.16%)
Dec 03, 2008 4.852 5.468 4.788 5.451 10,492,017 +0.52(+10.48%)
Dec 02, 2008 5.242 5.242 4.765 4.934 11,859,949 -0.22(-4.18%)
Dec 01, 2008 5.364 5.445 5.125 5.149 8,203,018 -0.43(-7.71%)
Nov 28, 2008 5.712 5.712 5.451 5.579 4,908,669 -0.16(-2.83%)
Nov 26, 2008 5.172 5.887 5.061 5.741 10,905,828 +0.48(+9.05%)
Nov 25, 2008 4.928 5.282 4.684 5.265 13,132,883 +0.41(+8.50%)
Nov 24, 2008 4.422 4.945 4.277 4.852 11,165,013 +0.48(+11.04%)
Nov 21, 2008 4.236 4.440 4.056 4.370 10,137,849 +0.24(+5.77%)
Nov 20, 2008 4.283 4.626 4.114 4.132 9,109,178 -0.23(-5.20%)
Nov 19, 2008 4.864 4.934 4.358 4.358 9,462,751 -0.51(-10.39%)
Nov 18, 2008 5.009 5.091 4.608 4.864 9,138,301 -0.11(-2.22%)
Nov 17, 2008 5.096 5.259 4.951 4.974 6,587,708 -0.19(-3.60%)
Nov 14, 2008 5.584 5.672 5.143 5.160 0 -0.52(-9.20%)
Nov 13, 2008 5.137 5.683 4.905 5.683 10,850,524 +0.58(+11.26%)
Nov 12, 2008 5.468 5.579 5.056 5.108 7,832,866 -0.49(-8.72%)
Nov 11, 2008 5.555 5.782 5.352 5.596 5,401,323 -0.02(-0.41%)
Nov 10, 2008 5.892 6.038 5.544 5.619 4,518,052 -0.28(-4.73%)
Nov 07, 2008 5.892 6.078 5.747 5.898 6,657,046 +0.08(+1.30%)
Nov 06, 2008 5.869 6.259 5.776 5.823 10,429,051 -0.09(-1.47%)
Nov 05, 2008 6.061 6.328 5.898 5.910 7,313,045 -0.23(-3.78%)
Nov 04, 2008 6.474 6.474 5.951 6.142 10,338,445 -0.20(-3.12%)
Nov 03, 2008 6.456 6.712 6.183 6.340 7,541,439 -0.12(-1.89%)
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%)
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.