Aarons Holdings Company (NY: AAN )

11.85 -0.16 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.94 29.51 28.82 29.47 642,660 +0.26(+0.88%)
Jan 30, 2017 29.18 29.41 28.93 29.21 379,037 +0.12(+0.43%)
Jan 27, 2017 29.53 29.53 28.87 29.09 640,597 -0.39(-1.32%)
Jan 26, 2017 29.86 30.07 29.46 29.48 478,967 -0.56(-1.87%)
Jan 25, 2017 30.33 30.69 29.93 30.04 474,447 +0.04(+0.13%)
Jan 24, 2017 29.29 30.06 29.29 30.00 631,348 +0.81(+2.77%)
Jan 23, 2017 28.72 29.26 28.43 29.19 500,154 +0.32(+1.12%)
Jan 20, 2017 28.26 29.17 28.26 28.87 1,282,773 +1.07(+3.84%)
Jan 19, 2017 28.58 29.22 27.53 27.80 2,549,550 -2.97(-9.66%)
Jan 18, 2017 30.51 30.96 30.16 30.78 495,794 +0.28(+0.91%)
Jan 17, 2017 30.48 31.08 30.38 30.50 557,621 -0.03(-0.09%)
Jan 13, 2017 30.53 30.53 30.53 0 -0.34(-1.11%)
Jan 12, 2017 31.18 31.18 30.50 30.87 705,167 -0.09(-0.28%)
Jan 11, 2017 30.91 31.09 30.13 30.96 1,330,522 +0.06(+0.19%)
Jan 10, 2017 30.06 31.32 29.99 30.90 1,033,588 +1.13(+3.81%)
Jan 09, 2017 29.34 29.98 29.12 29.77 695,640 +0.37(+1.26%)
Jan 06, 2017 29.98 29.99 29.38 29.39 723,896 -0.43(-1.44%)
Jan 05, 2017 30.58 30.58 29.34 29.82 528,095 -1.20(-3.87%)
Jan 04, 2017 30.66 31.18 30.58 31.02 609,986 +0.64(+2.10%)
Jan 03, 2017 30.86 30.95 29.92 30.38 798,420 -0.09(-0.28%)
Dec 30, 2016 30.47 30.47 30.47 0 -0.06(-0.19%)
Dec 29, 2016 30.53 30.97 30.25 30.53 353,170 +0.05(+0.16%)
Dec 28, 2016 30.73 30.88 30.11 30.48 481,621 -0.27(-0.87%)
Dec 27, 2016 30.69 31.15 30.51 30.75 374,075 +0.06(+0.19%)
Dec 23, 2016 30.69 30.69 30.69 0 +0.09(+0.28%)
Dec 22, 2016 32.13 32.13 30.44 30.60 950,099 -1.61(-5.00%)
Dec 21, 2016 32.45 32.56 32.01 32.21 349,241 -0.14(-0.44%)
Dec 20, 2016 31.90 32.40 31.59 32.36 899,551 +0.67(+2.10%)
Dec 19, 2016 31.36 31.93 31.36 31.69 709,818 +0.47(+1.49%)
Dec 16, 2016 31.55 31.85 30.88 31.22 2,559,317 -0.51(-1.62%)
Dec 15, 2016 31.98 32.59 31.53 31.74 825,014 -0.08(-0.24%)
Dec 14, 2016 31.85 32.01 31.41 31.81 763,553 +0.03(+0.09%)
Dec 13, 2016 31.24 32.03 31.09 31.79 1,094,954 +0.50(+1.58%)
Dec 12, 2016 30.51 31.35 30.22 31.29 855,124 +0.35(+1.14%)
Dec 09, 2016 31.15 31.21 30.61 30.94 1,071,443 -0.06(-0.18%)
Dec 08, 2016 30.64 31.29 30.20 30.99 1,531,638 +0.61(+2.00%)
Dec 07, 2016 28.85 30.45 28.81 30.39 1,053,736 +1.59(+5.52%)
Dec 06, 2016 28.27 28.83 28.07 28.80 714,048 +0.38(+1.34%)
Dec 05, 2016 28.27 28.44 27.99 28.42 470,622 +0.44(+1.56%)
Dec 02, 2016 28.02 28.12 27.78 27.98 519,546 +0.03(+0.10%)
Dec 01, 2016 27.67 28.13 27.62 27.95 565,955 +0.24(+0.86%)
Nov 30, 2016 28.08 28.19 27.65 27.71 492,848 -0.37(-1.32%)
Nov 29, 2016 27.49 28.08 27.48 28.08 739,030 +0.60(+2.18%)
Nov 28, 2016 28.08 28.08 27.38 27.48 939,847 -0.68(-2.40%)
Nov 25, 2016 28.43 28.43 28.12 28.16 278,216 -0.13(-0.47%)
Nov 23, 2016 28.29 28.29 28.29 0 +0.09(+0.30%)
Nov 22, 2016 28.07 28.22 27.86 28.21 868,584 +0.29(+1.02%)
Nov 21, 2016 27.69 27.94 27.56 27.92 662,799 +0.31(+1.14%)
Nov 18, 2016 27.35 27.69 26.91 27.61 972,113 +0.35(+1.29%)
Nov 17, 2016 27.38 27.60 27.23 27.26 723,374 +0.01(+0.03%)
Nov 16, 2016 26.59 27.37 26.49 27.25 789,537 +0.56(+2.10%)
Nov 15, 2016 26.60 27.03 26.32 26.69 625,722 +0.07(+0.25%)
Nov 14, 2016 26.27 27.03 26.20 26.62 823,182 +0.48(+1.82%)
Nov 11, 2016 25.49 26.26 25.29 26.14 1,037,433 +0.69(+2.69%)
Nov 10, 2016 25.22 25.99 25.04 25.46 906,621 +0.43(+1.71%)
Nov 09, 2016 24.00 25.10 24.00 25.03 769,283 +0.56(+2.29%)
Nov 08, 2016 24.67 24.84 24.36 24.47 365,009 -0.29(-1.15%)
Nov 07, 2016 24.53 24.78 24.47 24.75 583,013 +0.71(+2.97%)
Nov 04, 2016 23.77 24.53 23.70 24.04 533,829 +0.40(+1.69%)
Nov 03, 2016 23.61 24.04 23.50 23.64 544,221 +0.03(+0.12%)
Nov 02, 2016 23.93 24.33 23.57 23.61 763,990 -0.34(-1.43%)
Nov 01, 2016 23.62 23.98 23.45 23.95 799,906 +0.44(+1.86%)
Oct 31, 2016 23.30 23.88 23.25 23.52 1,047,346 +0.36(+1.56%)
Oct 28, 2016 22.16 23.70 21.85 23.15 1,699,154 +1.62(+7.51%)
Oct 27, 2016 21.61 21.76 21.29 21.54 683,715 -0.30(-1.39%)
Oct 26, 2016 21.82 22.18 21.67 21.84 514,290 -0.14(-0.65%)
Oct 25, 2016 22.29 22.33 21.89 21.98 436,142 -0.40(-1.79%)
Oct 24, 2016 22.46 22.56 22.30 22.38 329,386 +0.28(+1.25%)
Oct 21, 2016 21.95 22.23 21.83 22.11 276,047 +0.01(+0.04%)
Oct 20, 2016 22.32 22.53 22.04 22.10 401,003 -0.32(-1.44%)
Oct 19, 2016 22.39 22.65 22.24 22.42 607,106 +0.13(+0.60%)
Oct 18, 2016 21.85 22.48 21.81 22.29 681,254 +0.57(+2.63%)
Oct 17, 2016 21.67 21.97 21.57 21.72 386,740 +0.06(+0.26%)
Oct 14, 2016 21.75 21.82 21.59 21.66 461,046 -0.01(-0.04%)
Oct 13, 2016 21.87 22.05 21.51 21.67 864,099 +0.09(+0.40%)
Oct 12, 2016 21.75 21.88 21.51 21.58 755,142 -0.12(-0.57%)
Oct 11, 2016 22.88 23.36 21.51 21.71 1,779,780 -2.67(-10.97%)
Oct 10, 2016 23.92 24.55 24.10 24.38 362,373 +0.47(+1.95%)
Oct 07, 2016 24.13 24.15 23.73 23.92 195,389 -0.11(-0.48%)
Oct 06, 2016 23.93 24.05 23.60 24.03 223,589 +0.08(+0.32%)
Oct 05, 2016 23.91 24.28 23.76 23.95 282,771 +0.19(+0.80%)
Oct 04, 2016 23.72 24.41 23.71 23.76 421,622 +0.02(+0.08%)
Oct 03, 2016 24.16 24.22 23.68 23.74 459,614 -0.45(-1.85%)
Sep 30, 2016 23.64 24.43 23.57 24.19 781,439 +0.69(+2.96%)
Sep 29, 2016 23.71 23.96 23.47 23.50 753,032 -0.29(-1.20%)
Sep 28, 2016 23.95 24.10 23.56 23.78 539,260 -0.14(-0.60%)
Sep 27, 2016 23.70 24.13 23.68 23.93 262,044 +0.14(+0.60%)
Sep 26, 2016 24.30 24.30 23.77 23.78 517,155 -0.64(-2.61%)
Sep 23, 2016 24.20 24.65 24.14 24.42 478,869 +0.07(+0.27%)
Sep 22, 2016 23.98 24.41 23.97 24.35 792,129 +0.48(+1.99%)
Sep 21, 2016 24.00 24.09 23.69 23.88 696,169 +0.08(+0.32%)
Sep 20, 2016 23.87 24.16 23.72 23.80 477,985 +0.00(+0.00%)
Sep 19, 2016 23.85 24.24 23.65 23.80 717,621 +0.09(+0.36%)
Sep 16, 2016 23.74 23.87 23.54 23.72 1,077,464 -0.09(-0.36%)
Sep 15, 2016 23.41 23.81 23.24 23.80 398,019 +0.29(+1.21%)
Sep 14, 2016 23.85 23.96 23.46 23.52 413,759 -0.27(-1.12%)
Sep 13, 2016 23.79 24.16 23.76 23.78 831,857 -0.25(-1.03%)
Sep 12, 2016 23.22 24.20 23.22 24.03 791,723 +0.49(+2.10%)
Sep 09, 2016 23.98 24.25 23.53 23.54 558,367 -0.65(-2.68%)
Sep 08, 2016 23.70 24.39 23.57 24.18 727,348 +0.47(+1.97%)
Sep 07, 2016 23.02 23.79 22.95 23.72 442,032 +0.71(+3.10%)
Sep 06, 2016 23.58 23.64 22.95 23.00 464,163 -0.58(-2.46%)
Sep 02, 2016 23.40 23.58 23.58 23.58 383,005 +0.29(+1.27%)
Sep 01, 2016 23.14 23.31 22.62 23.29 455,162 +0.10(+0.45%)
Aug 31, 2016 23.70 23.75 23.17 23.18 528,577 -0.45(-1.91%)
Aug 30, 2016 23.85 23.89 23.56 23.64 274,085 -0.32(-1.35%)
Aug 29, 2016 23.58 23.96 23.55 23.96 426,543 +0.45(+1.90%)
Aug 26, 2016 23.82 23.98 23.43 23.51 431,906 -0.32(-1.36%)
Aug 25, 2016 24.02 24.27 23.83 23.83 393,932 -0.22(-0.91%)
Aug 24, 2016 24.27 24.41 24.00 24.05 483,635 +0.03(+0.12%)
Aug 23, 2016 24.16 24.24 24.02 24.02 428,656 +0.01(+0.04%)
Aug 22, 2016 23.97 24.17 23.75 24.02 351,704 +0.04(+0.16%)
Aug 19, 2016 23.93 24.12 23.77 23.98 662,000 +0.01(+0.04%)
Aug 18, 2016 23.60 23.98 23.52 23.97 316,576 +0.34(+1.45%)
Aug 17, 2016 23.69 23.84 23.28 23.63 486,774 -0.08(-0.32%)
Aug 16, 2016 23.80 23.85 23.32 23.70 534,503 -0.11(-0.48%)
Aug 15, 2016 23.64 23.94 23.59 23.82 247,422 +0.26(+1.09%)
Aug 12, 2016 23.64 23.80 23.47 23.56 314,864 -0.12(-0.52%)
Aug 11, 2016 23.90 24.17 23.44 23.68 521,405 +0.34(+1.47%)
Aug 10, 2016 23.46 23.62 23.25 23.34 445,853 -0.03(-0.12%)
Aug 09, 2016 23.45 23.49 23.19 23.37 449,847 +0.01(+0.04%)
Aug 08, 2016 23.53 23.70 23.24 23.36 337,369 -0.09(-0.37%)
Aug 05, 2016 22.98 23.59 22.96 23.44 522,573 +0.67(+2.92%)
Aug 04, 2016 22.69 22.94 22.51 22.78 397,131 +0.13(+0.59%)
Aug 03, 2016 22.44 22.81 22.14 22.65 572,601 +0.11(+0.51%)
Aug 02, 2016 22.89 22.98 22.39 22.53 709,358 -0.38(-1.66%)
Aug 01, 2016 22.65 23.25 22.08 22.91 1,238,308 +0.14(+0.63%)
Jul 29, 2016 20.79 23.12 20.44 22.77 2,237,979 +1.90(+9.11%)
Jul 28, 2016 21.41 21.41 20.46 20.87 1,627,021 -0.90(-4.15%)
Jul 27, 2016 22.12 22.37 21.77 21.77 501,739 -0.33(-1.51%)
Jul 26, 2016 21.99 22.38 21.96 22.10 412,253 +0.15(+0.69%)
Jul 25, 2016 21.53 22.09 21.47 21.95 681,690 +0.34(+1.58%)
Jul 22, 2016 21.88 21.88 21.56 21.61 755,878 -0.23(-1.04%)
Jul 21, 2016 21.88 22.05 21.75 21.84 518,881 -0.11(-0.52%)
Jul 20, 2016 22.06 22.15 21.88 21.95 533,428 -0.05(-0.22%)
Jul 19, 2016 22.27 22.38 21.98 22.00 766,654 -0.27(-1.20%)
Jul 18, 2016 22.31 22.66 22.26 22.27 721,670 +0.00(+0.00%)
Jul 15, 2016 22.58 22.62 22.27 22.27 728,673 -0.26(-1.14%)
Jul 14, 2016 22.43 22.90 22.51 22.52 347,918 +0.10(+0.42%)
Jul 13, 2016 22.85 22.93 22.41 22.43 546,346 -0.27(-1.17%)
Jul 12, 2016 22.70 23.23 22.64 22.69 1,211,211 +0.22(+0.97%)
Jul 11, 2016 22.40 22.62 22.29 22.48 536,372 +0.32(+1.46%)
Jul 08, 2016 21.91 22.42 21.58 22.15 638,812 +0.57(+2.64%)
Jul 07, 2016 21.73 22.07 21.44 21.58 702,788 -0.13(-0.61%)
Jul 06, 2016 21.07 21.80 20.95 21.71 3,016,214 +0.64(+3.02%)
Jul 05, 2016 21.28 21.52 20.82 21.08 1,167,401 -0.20(-0.94%)
Jul 01, 2016 20.81 21.28 21.28 21.28 852,822 +0.47(+2.24%)
Jun 30, 2016 20.92 20.93 20.48 20.81 753,135 -0.14(-0.68%)
Jun 29, 2016 20.46 21.00 20.33 20.95 1,356,925 +0.81(+4.01%)
Jun 28, 2016 20.22 20.46 19.96 20.15 1,113,767 +0.09(+0.43%)
Jun 27, 2016 20.49 20.51 19.49 20.06 1,502,619 -0.60(-2.90%)
Jun 24, 2016 20.41 21.01 20.33 20.66 7,177,965 -0.71(-3.34%)
Jun 23, 2016 21.21 21.46 21.04 21.37 911,412 +0.48(+2.27%)
Jun 22, 2016 21.15 21.20 20.74 20.90 829,289 -0.25(-1.17%)
Jun 21, 2016 21.77 21.77 21.01 21.14 672,513 -0.55(-2.54%)
Jun 20, 2016 21.84 22.14 21.69 21.70 636,959 +0.10(+0.48%)
Jun 17, 2016 21.30 21.91 21.24 21.59 828,687 +0.19(+0.89%)
Jun 16, 2016 21.38 21.45 21.03 21.40 676,764 -0.03(-0.13%)
Jun 15, 2016 21.41 21.90 21.37 21.43 593,365 +0.01(+0.04%)
Jun 14, 2016 21.72 21.85 21.23 21.42 773,812 -0.45(-2.04%)
Jun 13, 2016 22.46 22.46 21.79 21.87 974,766 -0.67(-2.95%)
Jun 10, 2016 23.21 23.21 22.50 22.53 604,350 -0.94(-4.01%)
Jun 09, 2016 24.19 24.34 23.44 23.47 594,848 -0.96(-3.93%)
Jun 08, 2016 23.78 24.52 23.74 24.43 549,864 +0.73(+3.09%)
Jun 07, 2016 23.49 23.93 23.25 23.70 748,910 +0.13(+0.56%)
Jun 06, 2016 23.82 23.98 23.52 23.57 616,631 -0.26(-1.08%)
Jun 03, 2016 23.75 24.00 23.12 23.83 647,352 +0.10(+0.40%)
Jun 02, 2016 23.78 23.90 23.30 23.73 507,544 -0.13(-0.56%)
Jun 01, 2016 23.72 23.94 23.59 23.86 559,940 +0.02(+0.10%)
May 31, 2016 23.76 24.11 23.69 23.84 654,261 +0.08(+0.32%)
May 27, 2016 23.30 23.76 23.76 23.76 618,249 +0.43(+1.83%)
May 26, 2016 23.46 23.69 23.21 23.34 588,569 +0.09(+0.41%)
May 25, 2016 23.04 23.43 22.99 23.24 731,131 +0.28(+1.24%)
May 24, 2016 22.99 23.17 22.91 22.96 567,803 +0.37(+1.64%)
May 23, 2016 22.47 22.91 22.47 22.59 660,368 +0.10(+0.46%)
May 20, 2016 22.59 22.68 22.29 22.48 1,268,086 -0.10(-0.46%)
May 19, 2016 22.06 22.81 21.97 22.59 506,979 +0.35(+1.58%)
May 18, 2016 22.45 22.71 22.17 22.23 513,478 -0.38(-1.68%)
May 17, 2016 22.91 23.16 22.53 22.61 453,260 -0.31(-1.37%)
May 16, 2016 22.91 23.16 22.70 22.93 447,250 +0.04(+0.17%)
May 13, 2016 23.30 23.52 22.83 22.89 342,777 -0.63(-2.67%)
May 12, 2016 23.54 23.60 23.30 23.52 433,930 +0.14(+0.61%)
May 11, 2016 24.12 24.18 23.28 23.37 531,981 -0.93(-3.83%)
May 10, 2016 24.37 24.46 24.12 24.30 287,286 +0.00(+0.00%)
May 09, 2016 24.26 24.56 24.11 24.30 404,846 +0.05(+0.20%)
May 06, 2016 24.05 24.31 23.73 24.26 367,586 +0.17(+0.71%)
May 05, 2016 24.49 24.68 23.92 24.09 512,096 -0.28(-1.13%)
May 04, 2016 24.68 25.01 24.25 24.36 570,582 -0.44(-1.76%)
May 03, 2016 25.16 25.22 24.49 24.80 682,421 -0.36(-1.43%)
May 02, 2016 25.01 25.60 24.75 25.16 1,091,197 +0.27(+1.07%)
Apr 29, 2016 23.98 25.23 23.29 24.89 1,579,639 +0.67(+2.78%)
Apr 28, 2016 24.90 25.06 24.11 24.22 879,930 -1.12(-4.42%)
Apr 27, 2016 25.46 25.63 25.18 25.34 775,797 +0.00(+0.00%)
Apr 26, 2016 24.90 25.53 24.60 25.34 968,761 +0.66(+2.66%)
Apr 25, 2016 25.11 25.11 24.59 24.68 412,904 -0.52(-2.07%)
Apr 22, 2016 24.84 25.54 24.80 25.21 1,056,934 +0.32(+1.30%)
Apr 21, 2016 25.30 25.39 24.86 24.88 340,805 -0.32(-1.28%)
Apr 20, 2016 25.28 25.41 24.86 25.21 565,374 -0.09(-0.38%)
Apr 19, 2016 25.77 25.77 25.23 25.30 381,206 -0.28(-1.11%)
Apr 18, 2016 25.67 25.80 25.47 25.59 317,400 -0.12(-0.48%)
Apr 15, 2016 25.56 25.82 25.44 25.71 558,672 +0.09(+0.33%)
Apr 14, 2016 26.05 26.19 25.60 25.62 478,429 -0.47(-1.78%)
Apr 13, 2016 25.60 26.33 25.55 26.09 1,280,597 +1.27(+5.13%)
Apr 12, 2016 24.77 25.20 24.67 24.82 623,554 +0.05(+0.19%)
Apr 11, 2016 25.06 25.44 24.63 24.77 541,708 -0.25(-0.99%)
Apr 08, 2016 24.76 25.12 24.53 25.02 613,553 +0.49(+2.01%)
Apr 07, 2016 24.53 24.98 24.46 24.52 920,106 -0.11(-0.46%)
Apr 06, 2016 24.18 24.90 24.18 24.64 757,807 +0.53(+2.21%)
Apr 05, 2016 24.78 24.78 24.07 24.11 996,395 -0.59(-2.38%)
Apr 04, 2016 24.02 24.74 23.77 24.69 1,037,178 +0.62(+2.56%)
Apr 01, 2016 23.63 24.11 23.39 24.08 463,843 +0.24(+1.00%)
Mar 31, 2016 23.76 23.98 23.55 23.84 407,531 +0.05(+0.20%)
Mar 30, 2016 23.28 23.96 23.28 23.79 573,345 +0.66(+2.87%)
Mar 29, 2016 23.27 23.27 22.65 23.13 506,630 -0.07(-0.29%)
Mar 28, 2016 22.70 23.39 22.63 23.19 399,146 +0.52(+2.30%)
Mar 24, 2016 22.57 22.67 22.67 22.67 267,957 -0.13(-0.58%)
Mar 23, 2016 23.06 23.15 22.66 22.80 352,342 -0.31(-1.36%)
Mar 22, 2016 23.23 23.38 22.98 23.12 358,635 -0.27(-1.14%)
Mar 21, 2016 23.07 23.55 22.88 23.38 464,565 +0.29(+1.23%)
Mar 18, 2016 22.63 23.40 22.46 23.10 1,503,506 +0.46(+2.01%)
Mar 17, 2016 22.54 22.71 22.16 22.64 508,482 +0.10(+0.42%)
Mar 16, 2016 22.05 22.55 21.99 22.55 303,562 +0.35(+1.58%)
Mar 15, 2016 22.48 22.70 21.86 22.20 374,770 -0.39(-1.72%)
Mar 14, 2016 23.20 23.21 22.31 22.59 509,081 -0.63(-2.70%)
Mar 11, 2016 22.59 23.23 22.22 23.21 475,909 +0.89(+3.98%)
Mar 10, 2016 22.90 23.04 22.09 22.32 350,473 -0.51(-2.24%)
Mar 09, 2016 22.73 23.24 22.45 22.84 585,673 +0.29(+1.30%)
Mar 08, 2016 23.29 23.29 22.04 22.54 862,307 -0.85(-3.65%)
Mar 07, 2016 22.19 23.41 22.16 23.40 629,564 +1.13(+5.07%)
Mar 04, 2016 22.14 22.97 22.10 22.27 678,691 +0.01(+0.04%)
Mar 03, 2016 21.76 22.31 21.62 22.26 478,293 +0.46(+2.09%)
Mar 02, 2016 22.15 22.20 21.53 21.80 674,777 -0.38(-1.71%)
Mar 01, 2016 21.95 22.51 21.72 22.18 626,049 +0.37(+1.70%)
Feb 29, 2016 21.51 22.31 21.39 21.81 937,001 +0.33(+1.55%)
Feb 26, 2016 21.72 21.81 21.30 21.48 462,802 -0.16(-0.75%)
Feb 25, 2016 21.04 21.65 20.83 21.64 544,367 +0.60(+2.84%)
Feb 24, 2016 20.67 21.13 20.40 21.04 790,545 +0.22(+1.05%)
Feb 23, 2016 20.90 21.04 20.54 20.83 1,046,906 -0.09(-0.45%)
Feb 22, 2016 21.12 21.43 20.72 20.92 986,183 +0.02(+0.09%)
Feb 19, 2016 20.51 20.96 20.29 20.90 1,184,871 +0.07(+0.32%)
Feb 18, 2016 21.86 22.43 19.22 20.84 3,224,958 -1.40(-6.31%)
Feb 17, 2016 21.59 22.71 21.53 22.24 1,627,219 +0.89(+4.18%)
Feb 16, 2016 21.27 21.56 20.68 21.35 1,133,589 +0.40(+1.90%)
Feb 12, 2016 20.65 20.95 20.95 20.95 524,995 +0.39(+1.89%)
Feb 11, 2016 20.21 20.69 19.60 20.56 922,970 -0.04(-0.18%)
Feb 10, 2016 20.04 21.09 20.00 20.60 891,555 +0.71(+3.58%)
Feb 09, 2016 19.94 20.36 19.58 19.89 705,511 -0.36(-1.78%)
Feb 08, 2016 19.80 20.32 19.35 20.25 714,292 +0.27(+1.33%)
Feb 05, 2016 20.32 20.59 19.85 19.98 1,082,875 -0.38(-1.86%)
Feb 04, 2016 20.36 20.88 20.27 20.36 1,126,699 -0.03(-0.14%)
Feb 03, 2016 20.40 20.70 19.80 20.39 960,351 +0.28(+1.37%)
Feb 02, 2016 20.81 21.12 19.81 20.11 1,709,851 -1.38(-6.40%)
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.