Aarons Holdings Company (NY: AAN )

24.22 USD +0.35 (+1.47%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.13 42.33 40.53 40.89 968,317 -1.05(-2.50%)
Jan 30, 2018 41.39 42.17 41.39 41.94 579,295 +0.17(+0.41%)
Jan 29, 2018 42.50 42.60 41.58 41.77 358,454 -0.89(-2.09%)
Jan 26, 2018 41.86 42.67 41.50 42.66 438,016 +1.05(+2.52%)
Jan 25, 2018 41.80 42.17 41.16 41.61 588,719 -0.11(-0.26%)
Jan 24, 2018 41.19 42.34 41.12 41.72 810,922 -0.39(-0.93%)
Jan 23, 2018 42.30 42.30 41.49 42.11 416,682 -0.18(-0.43%)
Jan 22, 2018 42.08 42.47 41.48 42.29 521,592 +0.21(+0.50%)
Jan 19, 2018 40.60 42.13 40.60 42.08 556,317 +1.39(+3.42%)
Jan 18, 2018 40.42 40.76 39.96 40.69 761,099 +0.29(+0.72%)
Jan 17, 2018 41.48 41.56 40.39 40.40 784,518 -1.00(-2.42%)
Jan 16, 2018 41.54 42.52 41.09 41.40 613,472 +0.27(+0.66%)
Jan 12, 2018 41.13 41.13 41.13 0 +0.01(+0.02%)
Jan 11, 2018 39.16 41.31 39.05 41.12 888,084 +1.97(+5.03%)
Jan 10, 2018 40.09 40.09 39.08 39.15 921,616 -0.65(-1.63%)
Jan 09, 2018 40.82 40.90 39.58 39.80 1,113,592 -0.92(-2.26%)
Jan 08, 2018 39.83 40.81 39.64 40.72 602,917 +0.78(+1.95%)
Jan 05, 2018 39.85 40.05 39.56 39.94 469,983 +0.11(+0.28%)
Jan 04, 2018 39.98 40.26 39.30 39.83 555,797 +0.16(+0.40%)
Jan 03, 2018 39.43 40.39 39.24 39.67 703,391 +0.20(+0.51%)
Jan 02, 2018 39.81 40.09 39.10 39.47 906,014 -0.38(-0.95%)
Dec 29, 2017 39.85 39.85 39.85 0 -0.39(-0.97%)
Dec 28, 2017 40.52 40.52 40.01 40.24 435,686 -0.36(-0.89%)
Dec 27, 2017 40.61 40.73 40.14 40.60 412,225 +0.24(+0.59%)
Dec 26, 2017 40.15 40.54 39.98 40.36 543,999 +0.10(+0.25%)
Dec 22, 2017 40.62 40.62 39.99 40.26 806,200 -0.29(-0.72%)
Dec 21, 2017 40.16 40.77 39.98 40.55 717,975 +0.40(+1.00%)
Dec 20, 2017 40.89 40.99 40.14 40.15 1,446,123 -0.56(-1.38%)
Dec 19, 2017 38.96 40.97 38.50 40.71 1,650,094 +2.43(+6.35%)
Dec 18, 2017 37.38 38.54 37.38 38.28 727,033 +1.35(+3.66%)
Dec 15, 2017 36.14 37.44 36.14 36.93 1,765,786 +0.92(+2.55%)
Dec 14, 2017 37.43 37.80 35.62 36.01 984,356 -1.53(-4.08%)
Dec 13, 2017 36.11 38.04 35.89 37.54 857,170 +1.52(+4.22%)
Dec 12, 2017 36.92 37.14 35.99 36.02 1,446,656 -1.06(-2.86%)
Dec 11, 2017 38.80 38.80 36.72 37.08 961,964 -1.90(-4.87%)
Dec 08, 2017 38.53 39.25 38.31 38.98 1,088,205 +0.00(+0.00%)
Dec 07, 2017 37.83 38.88 37.83 1,152,467 +0.00(+0.00%)
Dec 06, 2017 37.36 38.25 37.11 37.72 886,267 +0.21(+0.56%)
Dec 05, 2017 37.68 38.00 37.13 37.51 821,458 -0.14(-0.37%)
Dec 04, 2017 39.75 39.97 37.50 37.65 1,107,716 -1.54(-3.93%)
Dec 01, 2017 37.63 39.19 37.63 39.19 1,543,258 +1.47(+3.90%)
Nov 30, 2017 38.12 38.49 37.64 37.72 801,104 -0.28(-0.74%)
Nov 29, 2017 38.73 38.99 37.66 38.00 1,101,704 +0.99(+2.67%)
Nov 28, 2017 35.74 37.08 35.74 37.01 738,526 +1.44(+4.05%)
Nov 27, 2017 35.53 36.01 35.34 35.57 710,707 +0.12(+0.34%)
Nov 24, 2017 35.83 36.02 35.41 35.45 158,937 -0.15(-0.42%)
Nov 22, 2017 36.03 36.30 35.56 35.60 600,482 -0.60(-1.66%)
Nov 21, 2017 36.50 36.61 35.91 36.20 826,423 -0.54(-1.47%)
Nov 20, 2017 36.58 36.85 36.06 36.74 1,070,760 +0.28(+0.77%)
Nov 17, 2017 36.30 36.68 36.30 36.46 810,095 -0.04(-0.11%)
Nov 16, 2017 35.81 36.55 35.64 36.50 566,896 +0.70(+1.96%)
Nov 15, 2017 35.41 35.91 35.16 35.80 846,663 +0.04(+0.11%)
Nov 14, 2017 35.48 36.23 35.48 35.76 752,922 +0.23(+0.65%)
Nov 13, 2017 36.61 36.62 35.25 35.53 1,005,302 -1.06(-2.90%)
Nov 10, 2017 37.60 38.06 36.26 36.59 1,214,968 +0.97(+2.72%)
Nov 09, 2017 35.68 35.86 35.23 35.62 979,951 -0.37(-1.03%)
Nov 08, 2017 35.51 36.09 34.80 35.99 1,808,105 +1.55(+4.50%)
Nov 07, 2017 35.72 35.72 34.29 34.44 1,149,793 -1.15(-3.23%)
Nov 06, 2017 36.28 36.57 35.57 35.59 1,029,506 -0.84(-2.31%)
Nov 03, 2017 35.86 36.92 35.63 36.43 1,430,815 +0.63(+1.76%)
Nov 02, 2017 35.84 36.32 35.19 35.80 1,179,810 -0.13(-0.36%)
Nov 01, 2017 37.17 37.24 35.57 35.93 1,712,163 -0.87(-2.36%)
Oct 31, 2017 37.15 37.35 35.54 36.80 1,768,917 -0.27(-0.73%)
Oct 30, 2017 38.57 38.57 36.99 37.07 1,605,170 -2.07(-5.29%)
Oct 27, 2017 39.91 41.71 37.93 39.14 3,272,308 -3.10(-7.34%)
Oct 26, 2017 42.55 43.09 42.11 42.24 1,026,495 -0.10(-0.24%)
Oct 25, 2017 42.22 42.57 41.56 42.34 892,261 -0.05(-0.12%)
Oct 24, 2017 42.19 42.53 41.82 42.39 467,252 +0.30(+0.71%)
Oct 23, 2017 42.58 42.89 42.02 42.09 728,736 -0.65(-1.52%)
Oct 20, 2017 42.82 42.86 42.24 42.74 550,319 +0.26(+0.61%)
Oct 19, 2017 41.13 42.94 40.98 42.48 590,284 +1.21(+2.93%)
Oct 18, 2017 41.55 41.55 40.92 41.27 828,956 -0.28(-0.67%)
Oct 17, 2017 41.73 41.91 41.48 41.55 342,467 +0.01(+0.02%)
Oct 16, 2017 42.14 42.29 41.52 41.54 396,593 -0.56(-1.33%)
Oct 13, 2017 42.44 42.70 42.06 42.10 351,766 -0.36(-0.85%)
Oct 12, 2017 42.81 42.81 41.85 42.46 454,806 -0.50(-1.16%)
Oct 11, 2017 43.95 43.96 42.82 42.96 731,358 -0.93(-2.12%)
Oct 10, 2017 44.17 44.17 43.35 43.89 518,508 -0.07(-0.16%)
Oct 09, 2017 44.39 44.42 43.78 43.96 518,980 -0.43(-0.97%)
Oct 06, 2017 44.36 44.65 44.12 44.39 643,307 -0.18(-0.40%)
Oct 05, 2017 44.52 45.06 44.19 44.57 898,963 -0.04(-0.09%)
Oct 04, 2017 44.27 44.70 44.12 44.61 414,565 +0.42(+0.95%)
Oct 03, 2017 43.73 44.19 43.38 44.19 781,104 +0.38(+0.87%)
Oct 02, 2017 43.63 43.86 43.36 43.81 1,267,573 +0.18(+0.41%)
Sep 29, 2017 43.54 44.10 43.05 43.63 1,594,602 +0.09(+0.21%)
Sep 28, 2017 41.93 43.57 41.60 43.54 1,631,867 +2.17(+5.25%)
Sep 27, 2017 41.81 41.37 1,095,115 +1.31(+3.27%)
Sep 26, 2017 39.42 40.51 39.27 40.06 846,818 +0.64(+1.62%)
Sep 25, 2017 38.92 39.65 38.89 39.42 582,322 +0.39(+1.00%)
Sep 22, 2017 38.90 39.30 38.68 39.03 560,852 +0.20(+0.52%)
Sep 21, 2017 39.26 39.89 38.76 38.83 693,253 -0.39(-0.99%)
Sep 20, 2017 39.13 39.64 38.65 39.22 702,165 -0.13(-0.33%)
Sep 19, 2017 38.35 39.45 37.84 39.35 1,753,889 +0.94(+2.45%)
Sep 18, 2017 41.70 41.70 38.21 38.41 2,606,037 -4.49(-10.47%)
Sep 15, 2017 42.69 43.08 42.59 42.90 1,716,954 +0.29(+0.68%)
Sep 14, 2017 43.08 43.44 42.49 42.61 658,973 -0.55(-1.27%)
Sep 13, 2017 42.72 43.29 42.67 43.16 529,280 +0.49(+1.15%)
Sep 12, 2017 41.87 42.74 41.87 42.67 717,349 +0.92(+2.20%)
Sep 11, 2017 42.20 43.15 41.69 41.75 771,735 -0.12(-0.29%)
Sep 08, 2017 41.11 41.89 41.03 41.87 858,806 +0.76(+1.85%)
Sep 07, 2017 42.22 42.41 40.89 41.11 1,040,562 -0.89(-2.12%)
Sep 06, 2017 43.62 43.62 41.72 42.00 1,112,756 -1.50(-3.45%)
Sep 05, 2017 44.50 44.86 43.44 43.50 593,200 -1.00(-2.25%)
Sep 01, 2017 44.35 44.60 44.15 44.50 458,621 +0.23(+0.52%)
Aug 31, 2017 44.35 44.70 43.69 44.27 859,117 -0.02(-0.05%)
Aug 30, 2017 44.49 44.95 44.19 44.29 679,644 -0.07(-0.16%)
Aug 29, 2017 44.11 44.78 43.88 44.36 563,515 -0.34(-0.76%)
Aug 28, 2017 44.30 45.08 44.30 44.70 769,257 +0.51(+1.15%)
Aug 25, 2017 43.35 44.39 43.03 44.19 528,254 +0.49(+1.12%)
Aug 24, 2017 43.95 44.24 43.32 43.70 794,528 +0.19(+0.44%)
Aug 23, 2017 43.87 44.09 43.37 43.51 748,658 -0.61(-1.38%)
Aug 22, 2017 43.74 44.24 43.33 44.12 502,983 +0.63(+1.45%)
Aug 21, 2017 43.47 43.74 43.11 43.49 569,515 -0.04(-0.09%)
Aug 18, 2017 43.11 43.72 42.80 43.53 1,108,686 +0.10(+0.23%)
Aug 17, 2017 44.90 44.98 43.39 43.43 948,097 -1.57(-3.49%)
Aug 16, 2017 45.38 45.71 44.99 45.00 679,896 -0.24(-0.53%)
Aug 15, 2017 45.78 45.78 45.02 45.24 432,766 -0.39(-0.85%)
Aug 14, 2017 45.50 46.16 45.31 45.63 611,696 +0.44(+0.97%)
Aug 11, 2017 44.43 45.69 43.89 45.19 596,224 +0.39(+0.87%)
Aug 10, 2017 45.35 45.68 44.70 44.80 479,249 -0.84(-1.84%)
Aug 09, 2017 45.30 45.82 44.80 45.64 715,536 -0.12(-0.26%)
Aug 08, 2017 46.09 46.33 45.60 45.76 652,747 -0.22(-0.48%)
Aug 07, 2017 46.29 46.81 45.94 45.98 822,892 -0.40(-0.86%)
Aug 04, 2017 45.96 46.48 45.58 46.38 979,649 +0.53(+1.16%)
Aug 03, 2017 45.93 46.17 45.71 45.85 567,673 -0.08(-0.17%)
Aug 02, 2017 45.87 46.05 45.49 45.93 1,174,463 -0.02(-0.04%)
Aug 01, 2017 46.29 46.46 45.53 45.95 1,911,729 -0.33(-0.71%)
Jul 31, 2017 48.12 48.22 46.06 46.28 2,044,405 -1.26(-2.65%)
Jul 28, 2017 43.76 47.54 43.33 47.54 3,974,838 +6.92(+17.04%)
Jul 27, 2017 39.48 40.64 39.30 40.62 1,203,655 +0.88(+2.21%)
Jul 26, 2017 40.18 40.24 39.70 39.74 646,841 -0.52(-1.29%)
Jul 25, 2017 39.96 40.90 39.86 40.26 763,939 +0.56(+1.41%)
Jul 24, 2017 39.71 39.93 39.41 39.70 797,616 -0.08(-0.20%)
Jul 21, 2017 40.02 40.15 39.42 39.78 409,114 +0.25(+0.63%)
Jul 20, 2017 40.00 40.00 39.35 39.53 542,965 -0.46(-1.15%)
Jul 19, 2017 38.99 40.59 38.99 39.99 760,150 +1.18(+3.04%)
Jul 18, 2017 38.15 38.92 38.10 38.81 1,060,976 +0.67(+1.76%)
Jul 17, 2017 37.76 38.34 37.70 38.14 592,654 +0.39(+1.03%)
Jul 14, 2017 38.37 38.37 37.74 37.75 455,270 -0.46(-1.20%)
Jul 13, 2017 37.99 38.35 37.84 38.21 400,238 +0.31(+0.82%)
Jul 12, 2017 38.21 38.65 37.87 37.90 1,267,877 -0.06(-0.16%)
Jul 11, 2017 37.94 38.09 37.64 37.96 1,282,783 +0.25(+0.66%)
Jul 10, 2017 37.87 38.10 37.14 37.71 626,980 -0.13(-0.34%)
Jul 07, 2017 37.79 38.20 37.34 37.84 1,114,005 +0.09(+0.24%)
Jul 06, 2017 38.48 38.65 37.58 37.75 1,086,385 -0.86(-2.23%)
Jul 05, 2017 38.98 39.15 38.45 38.61 761,446 -0.34(-0.87%)
Jul 03, 2017 38.94 39.44 38.83 38.95 381,178 +0.05(+0.13%)
Jun 30, 2017 39.03 39.13 38.69 38.90 729,065 -0.13(-0.33%)
Jun 29, 2017 40.14 40.15 38.31 39.03 1,036,096 -1.09(-2.72%)
Jun 28, 2017 39.19 40.26 39.01 40.12 1,176,823 +0.95(+2.43%)
Jun 27, 2017 38.75 39.53 38.75 39.17 617,106 +0.41(+1.06%)
Jun 26, 2017 38.56 38.84 38.41 38.76 601,482 +0.26(+0.68%)
Jun 23, 2017 38.51 38.90 38.20 38.50 1,008,535 -0.10(-0.26%)
Jun 22, 2017 38.30 38.84 38.02 38.60 605,897 -0.06(-0.16%)
Jun 21, 2017 38.37 38.90 38.03 38.66 777,787 +0.23(+0.60%)
Jun 20, 2017 39.22 39.22 38.36 38.43 438,152 -0.88(-2.24%)
Jun 19, 2017 39.64 39.64 38.79 39.31 442,648 -0.11(-0.28%)
Jun 16, 2017 38.59 39.43 38.33 39.42 910,335 +0.54(+1.39%)
Jun 15, 2017 38.92 39.35 38.68 38.88 359,231 -0.33(-0.84%)
Jun 14, 2017 39.49 39.49 38.76 39.21 441,012 -0.33(-0.83%)
Jun 13, 2017 40.04 40.10 39.19 39.54 520,450 -0.36(-0.90%)
Jun 12, 2017 39.62 40.15 39.33 39.90 836,052 +0.41(+1.04%)
Jun 09, 2017 39.70 39.90 39.28 39.49 598,146 -0.04(-0.10%)
Jun 08, 2017 39.95 40.33 39.43 39.53 941,270 -0.09(-0.23%)
Jun 07, 2017 38.39 39.74 38.28 39.62 1,096,512 +1.21(+3.15%)
Jun 06, 2017 38.59 38.91 38.11 38.41 444,729 -0.50(-1.29%)
Jun 05, 2017 39.24 39.24 38.35 38.91 717,444 -0.24(-0.61%)
Jun 02, 2017 38.02 39.49 37.55 39.15 1,196,447 +1.04(+2.73%)
Jun 01, 2017 36.58 38.12 36.29 38.11 1,351,461 +1.59(+4.35%)
May 31, 2017 36.21 36.56 35.71 36.52 558,890 +0.41(+1.14%)
May 30, 2017 35.78 36.28 35.71 36.11 655,270 +0.18(+0.50%)
May 26, 2017 35.64 35.93 35.31 35.93 619,385 +0.38(+1.07%)
May 25, 2017 35.23 35.77 35.07 35.55 615,942 +0.69(+1.98%)
May 24, 2017 34.41 34.99 34.03 34.86 415,584 +0.49(+1.43%)
May 23, 2017 34.86 35.07 34.36 34.37 394,463 -0.44(-1.26%)
May 22, 2017 34.66 34.96 34.44 34.81 374,099 +0.23(+0.67%)
May 19, 2017 35.13 35.22 34.58 34.58 420,183 -0.37(-1.06%)
May 18, 2017 35.07 35.32 34.79 34.95 945,620 -0.11(-0.31%)
May 17, 2017 35.03 35.35 34.44 35.06 727,740 +0.03(+0.09%)
May 16, 2017 34.77 35.17 34.30 35.03 596,665 +0.18(+0.52%)
May 15, 2017 35.00 35.36 34.71 34.85 373,463 -0.15(-0.43%)
May 12, 2017 35.00 35.24 34.68 35.00 504,565 -0.18(-0.51%)
May 11, 2017 35.94 36.13 35.16 35.18 965,658 -1.07(-2.95%)
May 10, 2017 36.18 36.41 35.73 36.25 612,103 +0.06(+0.17%)
May 09, 2017 36.11 36.46 35.96 36.19 429,852 +0.09(+0.25%)
May 08, 2017 36.52 36.84 36.00 36.10 531,384 -0.29(-0.80%)
May 05, 2017 36.48 36.52 36.04 36.39 749,141 +0.01(+0.03%)
May 04, 2017 37.37 37.46 36.32 36.38 937,044 -0.93(-2.49%)
May 03, 2017 37.06 37.67 36.87 37.31 736,554 +0.16(+0.43%)
May 02, 2017 36.46 37.54 36.13 37.15 1,475,665 +0.41(+1.12%)
May 01, 2017 36.40 37.27 36.11 36.74 1,659,232 +0.80(+2.23%)
Apr 28, 2017 34.00 36.08 33.86 35.94 3,555,105 +3.83(+11.93%)
Apr 27, 2017 31.97 32.18 31.55 32.11 855,303 +0.09(+0.28%)
Apr 26, 2017 31.61 32.27 31.58 32.02 604,110 +0.51(+1.62%)
Apr 25, 2017 31.58 31.68 31.17 31.51 463,863 +0.10(+0.32%)
Apr 24, 2017 31.19 31.58 31.00 31.41 504,227 +0.70(+2.28%)
Apr 21, 2017 30.78 30.91 30.13 30.71 637,322 -0.28(-0.90%)
Apr 20, 2017 30.48 31.26 30.48 30.99 549,554 +0.78(+2.58%)
Apr 19, 2017 30.24 30.48 30.00 30.21 580,602 +0.05(+0.17%)
Apr 18, 2017 30.39 30.84 29.97 30.16 501,552 -0.21(-0.69%)
Apr 17, 2017 30.55 30.59 30.14 30.37 408,510 -0.04(-0.13%)
Apr 13, 2017 30.70 30.95 30.34 30.41 439,665 -0.35(-1.14%)
Apr 12, 2017 30.88 31.08 30.69 30.76 502,225 -0.13(-0.42%)
Apr 11, 2017 30.53 31.13 30.46 30.89 488,510 +0.36(+1.18%)
Apr 10, 2017 30.77 31.07 30.17 30.53 648,404 +0.14(+0.46%)
Apr 07, 2017 30.03 30.55 29.70 30.39 801,573 +0.36(+1.20%)
Apr 06, 2017 29.79 30.24 29.73 30.03 531,145 +0.47(+1.59%)
Apr 05, 2017 29.58 30.05 29.49 29.56 598,396 +0.08(+0.27%)
Apr 04, 2017 29.25 29.56 29.05 29.48 677,337 +0.23(+0.79%)
Apr 03, 2017 29.75 29.75 29.15 29.25 474,952 -0.49(-1.65%)
Mar 31, 2017 29.82 30.00 29.67 29.74 498,778 -0.11(-0.37%)
Mar 30, 2017 29.19 29.90 29.19 29.85 464,772 +0.55(+1.88%)
Mar 29, 2017 28.99 29.32 28.97 29.30 414,089 +0.26(+0.90%)
Mar 28, 2017 28.72 29.15 28.56 29.04 460,911 +0.22(+0.76%)
Mar 27, 2017 28.12 28.88 28.12 28.82 406,858 +0.11(+0.38%)
Mar 24, 2017 28.62 28.86 28.62 28.71 344,325 +0.02(+0.07%)
Mar 23, 2017 28.58 28.97 28.52 28.69 590,116 +0.06(+0.21%)
Mar 22, 2017 28.23 28.65 28.12 28.63 954,575 +0.33(+1.17%)
Mar 21, 2017 29.44 29.44 28.28 28.30 846,858 -1.04(-3.54%)
Mar 20, 2017 30.00 30.05 29.25 29.34 573,453 -0.73(-2.43%)
Mar 17, 2017 30.05 30.44 29.79 30.07 970,113 +0.02(+0.07%)
Mar 16, 2017 29.55 30.39 29.39 30.05 971,526 +0.57(+1.93%)
Mar 15, 2017 28.91 29.72 28.81 29.48 987,211 +0.64(+2.22%)
Mar 14, 2017 28.40 28.95 28.14 28.84 693,478 +0.44(+1.55%)
Mar 13, 2017 28.41 27.83 28.40 792,010 +0.39(+1.39%)
Mar 10, 2017 27.44 28.27 27.44 28.01 669,572 +0.57(+2.08%)
Mar 09, 2017 27.53 27.88 27.42 27.44 483,325 -0.23(-0.83%)
Mar 08, 2017 27.27 27.86 27.15 27.67 674,905 +0.48(+1.77%)
Mar 07, 2017 27.40 27.59 27.09 27.19 493,917 -0.20(-0.73%)
Mar 06, 2017 27.83 27.83 27.32 27.39 695,465 -0.57(-2.04%)
Mar 03, 2017 28.06 28.47 27.76 27.96 502,659 -0.25(-0.89%)
Mar 02, 2017 27.72 28.39 27.72 28.21 481,335 +0.47(+1.69%)
Mar 01, 2017 27.50 28.33 27.46 27.74 1,057,755 +0.46(+1.69%)
Feb 28, 2017 27.16 27.34 26.71 27.28 884,862 -0.06(-0.22%)
Feb 27, 2017 27.10 27.42 26.99 27.34 538,223 +0.16(+0.59%)
Feb 24, 2017 26.92 27.59 26.56 27.18 541,305 +0.26(+0.97%)
Feb 23, 2017 27.18 27.22 26.77 26.92 663,734 -0.14(-0.52%)
Feb 22, 2017 26.95 27.23 26.61 27.06 725,673 +0.07(+0.26%)
Feb 21, 2017 27.18 27.36 26.43 26.99 1,603,093 +0.06(+0.22%)
Feb 17, 2017 26.93 26.93 26.93 0 -2.59(-8.77%)
Feb 16, 2017 29.41 29.77 29.25 29.52 892,642 +0.06(+0.20%)
Feb 15, 2017 29.26 29.72 29.12 29.46 1,023,636 +0.05(+0.17%)
Feb 14, 2017 29.21 29.80 29.21 29.41 744,564 -0.10(-0.34%)
Feb 13, 2017 30.13 30.48 29.46 29.51 583,695 -0.54(-1.80%)
Feb 10, 2017 30.21 30.34 29.68 30.05 487,456 +0.08(+0.27%)
Feb 09, 2017 29.77 30.41 29.76 29.97 646,978 +0.27(+0.91%)
Feb 08, 2017 29.72 29.88 29.30 29.70 820,226 +0.00(+0.00%)
Feb 07, 2017 29.94 30.30 29.41 29.70 412,768 -0.09(-0.30%)
Feb 06, 2017 29.91 30.11 29.49 29.79 900,274 -0.14(-0.47%)
Feb 03, 2017 30.81 30.95 29.80 29.93 948,278 -0.73(-2.38%)
Feb 02, 2017 30.80 31.22 30.50 30.66 713,074 -0.14(-0.45%)
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.