Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.58 22.12 21.54 21.78 1,130,601 +0.34(+1.56%)
Oct 28, 2016 20.52 21.95 20.24 21.45 1,834,222 +1.50(+7.51%)
Oct 27, 2016 20.02 20.15 19.72 19.95 738,064 -0.28(-1.39%)
Oct 26, 2016 20.22 20.55 20.07 20.23 555,171 -0.13(-0.65%)
Oct 25, 2016 20.65 20.68 20.28 20.36 470,811 -0.37(-1.79%)
Oct 24, 2016 20.81 20.90 20.66 20.74 355,569 +0.26(+1.25%)
Oct 21, 2016 20.33 20.59 20.22 20.48 297,991 +0.01(+0.04%)
Oct 20, 2016 20.67 20.87 20.42 20.47 432,879 -0.30(-1.44%)
Oct 19, 2016 20.74 20.98 20.60 20.77 655,366 +0.12(+0.60%)
Oct 18, 2016 20.24 20.82 20.21 20.65 735,408 +0.53(+2.63%)
Oct 17, 2016 20.07 20.36 19.98 20.12 417,482 +0.05(+0.26%)
Oct 14, 2016 20.14 20.22 20.00 20.07 497,695 -0.01(-0.04%)
Oct 13, 2016 20.26 20.43 19.92 20.07 932,788 +0.08(+0.40%)
Oct 12, 2016 20.14 20.27 19.92 19.99 815,169 -0.11(-0.57%)
Oct 11, 2016 21.19 21.64 19.92 20.11 1,921,257 -2.48(-10.97%)
Oct 10, 2016 22.15 22.74 22.32 22.59 391,179 +0.43(+1.95%)
Oct 07, 2016 22.35 22.38 21.99 22.15 210,921 -0.11(-0.48%)
Oct 06, 2016 22.17 22.28 21.86 22.26 241,362 +0.07(+0.32%)
Oct 05, 2016 22.15 22.49 22.01 22.19 305,249 +0.18(+0.80%)
Oct 04, 2016 21.97 22.61 21.96 22.01 455,137 +0.02(+0.08%)
Oct 03, 2016 22.38 22.44 21.93 22.00 496,149 -0.41(-1.85%)
Sep 30, 2016 21.90 22.64 21.84 22.41 843,556 +0.64(+2.96%)
Sep 29, 2016 21.96 22.20 21.74 21.77 812,891 -0.26(-1.20%)
Sep 28, 2016 22.19 22.32 21.83 22.03 582,127 -0.13(-0.60%)
Sep 27, 2016 21.95 22.36 21.93 22.16 282,874 +0.13(+0.60%)
Sep 26, 2016 22.51 22.51 22.02 22.03 558,264 -0.59(-2.61%)
Sep 23, 2016 22.42 22.83 22.37 22.62 516,935 +0.06(+0.27%)
Sep 22, 2016 22.22 22.61 22.21 22.56 855,096 +0.44(+1.99%)
Sep 21, 2016 22.23 22.31 21.94 22.12 751,508 +0.07(+0.32%)
Sep 20, 2016 22.11 22.38 21.97 22.05 515,981 +0.00(+0.00%)
Sep 19, 2016 22.09 22.45 21.91 22.05 774,666 +0.08(+0.36%)
Sep 16, 2016 22.00 22.11 21.80 21.97 1,163,113 -0.08(-0.36%)
Sep 15, 2016 21.69 22.06 21.53 22.05 429,658 +0.26(+1.21%)
Sep 14, 2016 22.09 22.20 21.73 21.78 446,650 -0.25(-1.12%)
Sep 13, 2016 22.04 22.38 22.01 22.03 897,982 -0.23(-1.03%)
Sep 12, 2016 21.51 22.42 21.51 22.26 854,659 +0.46(+2.10%)
Sep 09, 2016 22.22 22.46 21.79 21.80 602,753 -0.60(-2.68%)
Sep 08, 2016 21.95 22.60 21.84 22.40 785,166 +0.43(+1.97%)
Sep 07, 2016 21.33 22.04 21.26 21.97 477,170 +0.66(+3.10%)
Sep 06, 2016 21.85 21.90 21.26 21.31 501,060 -0.54(-2.46%)
Sep 02, 2016 21.68 21.85 21.85 21.85 413,451 +0.27(+1.27%)
Sep 01, 2016 21.44 21.59 20.96 21.57 491,343 +0.10(+0.45%)
Aug 31, 2016 21.95 22.00 21.47 21.48 570,594 -0.44(-2.01%)
Aug 30, 2016 22.12 22.15 21.85 21.92 295,575 -0.30(-1.35%)
Aug 29, 2016 21.86 22.22 21.84 22.22 459,987 +0.41(+1.90%)
Aug 26, 2016 22.08 22.23 21.72 21.80 465,770 -0.30(-1.36%)
Aug 25, 2016 22.28 22.51 22.09 22.10 424,819 -0.20(-0.91%)
Aug 24, 2016 22.51 22.63 22.25 22.30 521,555 +0.03(+0.12%)
Aug 23, 2016 22.40 22.48 22.27 22.28 462,265 +0.01(+0.04%)
Aug 22, 2016 22.23 22.41 22.02 22.27 379,279 +0.04(+0.16%)
Aug 19, 2016 22.19 22.37 22.04 22.23 713,905 +0.01(+0.04%)
Aug 18, 2016 21.88 22.23 21.81 22.23 341,397 +0.32(+1.45%)
Aug 17, 2016 21.97 22.11 21.59 21.91 524,940 -0.07(-0.32%)
Aug 16, 2016 22.07 22.12 21.63 21.98 576,411 -0.11(-0.48%)
Aug 15, 2016 21.93 22.20 21.87 22.08 266,821 +0.24(+1.09%)
Aug 12, 2016 21.92 22.07 21.76 21.85 339,551 -0.11(-0.52%)
Aug 11, 2016 22.16 22.41 21.74 21.96 562,287 +0.32(+1.47%)
Aug 10, 2016 21.76 21.90 21.56 21.64 480,810 -0.03(-0.12%)
Aug 09, 2016 21.75 21.78 21.50 21.67 485,118 +0.01(+0.04%)
Aug 08, 2016 21.82 21.98 21.55 21.66 363,821 -0.08(-0.36%)
Aug 05, 2016 21.31 21.87 21.29 21.74 563,546 +0.62(+2.92%)
Aug 04, 2016 21.04 21.27 20.88 21.12 428,268 +0.12(+0.59%)
Aug 03, 2016 20.81 21.15 20.53 21.00 617,496 +0.11(+0.51%)
Aug 02, 2016 21.23 21.31 20.76 20.89 764,975 -0.35(-1.66%)
Aug 01, 2016 21.00 21.56 20.47 21.25 1,335,399 +0.13(+0.63%)
Jul 29, 2016 19.28 21.44 18.95 21.11 2,413,449 +1.76(+9.11%)
Jul 28, 2016 19.85 19.85 18.97 19.35 1,754,589 -0.84(-4.15%)
Jul 27, 2016 20.51 20.74 20.19 20.19 541,079 -0.31(-1.51%)
Jul 26, 2016 20.39 20.75 20.36 20.50 444,576 +0.14(+0.69%)
Jul 25, 2016 19.97 20.48 19.91 20.36 735,139 +0.32(+1.58%)
Jul 22, 2016 20.29 20.29 19.99 20.04 815,143 -0.21(-1.04%)
Jul 21, 2016 20.29 20.44 20.17 20.25 559,564 -0.11(-0.52%)
Jul 20, 2016 20.45 20.54 20.29 20.36 575,252 -0.04(-0.22%)
Jul 19, 2016 20.65 20.75 20.38 20.40 826,764 -0.25(-1.20%)
Jul 18, 2016 20.69 21.01 20.64 20.65 778,253 +0.00(+0.00%)
Jul 15, 2016 20.94 20.97 20.65 20.65 785,806 -0.24(-1.14%)
Jul 14, 2016 20.80 21.24 20.87 20.89 375,197 +0.09(+0.42%)
Jul 13, 2016 21.18 21.26 20.78 20.80 589,183 -0.25(-1.17%)
Jul 12, 2016 21.05 21.54 21.00 21.04 1,306,177 +0.20(+0.97%)
Jul 11, 2016 20.77 20.97 20.66 20.84 578,427 +0.30(+1.46%)
Jul 08, 2016 20.32 20.79 20.01 20.54 688,898 +0.53(+2.64%)
Jul 07, 2016 20.15 20.46 19.88 20.01 757,891 -0.12(-0.61%)
Jul 06, 2016 19.54 20.22 19.43 20.14 3,252,702 +0.59(+3.02%)
Jul 05, 2016 19.73 19.96 19.30 19.55 1,258,931 -0.19(-0.94%)
Jul 01, 2016 19.30 19.73 19.73 19.73 919,688 +0.43(+2.24%)
Jun 30, 2016 19.40 19.41 18.99 19.30 812,185 -0.13(-0.68%)
Jun 29, 2016 18.97 19.47 18.85 19.43 1,463,316 +0.75(+4.01%)
Jun 28, 2016 18.75 18.97 18.50 18.68 1,201,092 +0.08(+0.43%)
Jun 27, 2016 19.00 19.02 18.08 18.60 1,620,433 -0.56(-2.90%)
Jun 24, 2016 18.93 19.48 18.85 19.16 7,740,757 -0.66(-3.34%)
Jun 23, 2016 19.67 19.90 19.51 19.82 982,872 +0.44(+2.27%)
Jun 22, 2016 19.62 19.66 19.24 19.38 894,310 -0.23(-1.17%)
Jun 21, 2016 20.19 20.19 19.48 19.61 725,242 -0.51(-2.54%)
Jun 20, 2016 20.25 20.53 20.11 20.12 686,901 +0.10(+0.48%)
Jun 17, 2016 19.75 20.32 19.70 20.02 893,660 +0.18(+0.89%)
Jun 16, 2016 19.83 19.89 19.51 19.84 729,826 -0.03(-0.13%)
Jun 15, 2016 19.85 20.30 19.81 19.87 639,888 +0.01(+0.04%)
Jun 14, 2016 20.14 20.26 19.69 19.86 834,483 -0.41(-2.04%)
Jun 13, 2016 20.82 20.82 20.21 20.28 1,051,193 -0.62(-2.95%)
Jun 10, 2016 21.52 21.52 20.87 20.89 651,734 -0.87(-4.01%)
Jun 09, 2016 22.43 22.57 21.74 21.77 641,488 -0.89(-3.93%)
Jun 08, 2016 22.05 22.74 22.01 22.66 592,976 +0.68(+3.09%)
Jun 07, 2016 21.78 22.19 21.56 21.98 807,628 +0.12(+0.57%)
Jun 06, 2016 22.08 22.23 21.81 21.85 664,978 -0.24(-1.08%)
Jun 03, 2016 22.02 22.25 21.44 22.09 698,109 +0.09(+0.40%)
Jun 02, 2016 22.05 22.16 21.61 22.00 547,339 -0.12(-0.56%)
Jun 01, 2016 22.00 22.20 21.87 22.13 603,843 +0.00(+0.00%)
May 31, 2016 22.06 22.38 21.99 22.13 704,856 +0.07(+0.32%)
May 27, 2016 21.63 22.06 22.06 22.06 666,059 +0.40(+1.83%)
May 26, 2016 21.78 21.99 21.55 21.66 634,084 +0.09(+0.41%)
May 25, 2016 21.39 21.75 21.34 21.57 787,670 +0.26(+1.24%)
May 24, 2016 21.34 21.50 21.26 21.31 611,713 +0.34(+1.64%)
May 23, 2016 20.86 21.26 20.86 20.96 711,435 +0.10(+0.46%)
May 20, 2016 20.96 21.05 20.69 20.87 1,366,150 -0.10(-0.46%)
May 19, 2016 20.48 21.18 20.39 20.96 546,184 +0.33(+1.58%)
May 18, 2016 20.84 21.08 20.58 20.64 553,186 -0.35(-1.68%)
May 17, 2016 21.26 21.49 20.91 20.99 488,311 -0.29(-1.37%)
May 16, 2016 21.26 21.49 21.07 21.28 481,837 +0.04(+0.17%)
May 13, 2016 21.63 21.83 21.19 21.25 369,285 -0.58(-2.67%)
May 12, 2016 21.85 21.91 21.63 21.83 467,487 +0.13(+0.61%)
May 11, 2016 22.39 22.45 21.61 21.70 573,120 -0.86(-3.83%)
May 10, 2016 22.62 22.70 22.39 22.56 309,503 +0.00(+0.00%)
May 09, 2016 22.52 22.80 22.38 22.56 436,154 +0.04(+0.20%)
May 06, 2016 22.32 22.57 22.03 22.52 396,012 +0.16(+0.71%)
May 05, 2016 22.73 22.90 22.21 22.36 551,697 -0.26(-1.13%)
May 04, 2016 22.90 23.21 22.51 22.61 614,706 -0.41(-1.76%)
May 03, 2016 23.35 23.41 22.73 23.02 735,193 -0.34(-1.43%)
May 02, 2016 23.21 23.76 22.97 23.35 1,175,581 +0.25(+1.07%)
Apr 29, 2016 22.26 23.42 21.62 23.11 1,701,795 +0.63(+2.78%)
Apr 28, 2016 23.12 23.26 22.38 22.48 947,976 -1.04(-4.42%)
Apr 27, 2016 23.64 23.79 23.37 23.52 835,791 +0.00(+0.00%)
Apr 26, 2016 23.12 23.70 22.83 23.52 1,043,677 +0.61(+2.65%)
Apr 25, 2016 23.31 23.31 22.82 22.91 444,835 -0.48(-2.07%)
Apr 22, 2016 23.05 23.71 23.02 23.40 1,138,669 +0.30(+1.30%)
Apr 21, 2016 23.49 23.57 23.07 23.10 367,160 -0.30(-1.28%)
Apr 20, 2016 23.47 23.58 23.07 23.40 609,096 -0.09(-0.38%)
Apr 19, 2016 23.92 23.92 23.42 23.49 410,686 -0.26(-1.11%)
Apr 18, 2016 23.83 23.94 23.64 23.75 341,945 -0.11(-0.48%)
Apr 15, 2016 23.72 23.97 23.61 23.86 601,875 +0.08(+0.33%)
Apr 14, 2016 24.18 24.31 23.76 23.79 515,427 -0.43(-1.78%)
Apr 13, 2016 23.76 24.44 23.72 24.22 1,379,627 +1.18(+5.13%)
Apr 12, 2016 22.99 23.39 22.90 23.04 671,775 +0.04(+0.19%)
Apr 11, 2016 23.26 23.62 22.86 22.99 583,599 -0.23(-0.99%)
Apr 08, 2016 22.98 23.32 22.77 23.22 661,000 +0.46(+2.01%)
Apr 07, 2016 22.77 23.19 22.71 22.76 991,260 -0.11(-0.46%)
Apr 06, 2016 22.45 23.12 22.45 22.87 816,409 +0.49(+2.21%)
Apr 05, 2016 23.00 23.00 22.34 22.38 1,073,448 -0.55(-2.38%)
Apr 04, 2016 22.30 22.97 22.07 22.92 1,117,385 +0.57(+2.56%)
Apr 01, 2016 21.93 22.38 21.71 22.35 499,713 +0.22(+1.00%)
Mar 31, 2016 22.06 22.26 21.86 22.13 439,046 +0.04(+0.20%)
Mar 30, 2016 21.61 22.24 21.61 22.08 617,682 +0.62(+2.88%)
Mar 29, 2016 21.60 21.60 21.03 21.47 545,809 -0.06(-0.29%)
Mar 28, 2016 21.07 21.71 21.01 21.53 430,013 +0.48(+2.30%)
Mar 24, 2016 20.95 21.04 21.04 21.04 288,678 -0.12(-0.58%)
Mar 23, 2016 21.41 21.48 21.04 21.17 379,589 -0.29(-1.36%)
Mar 22, 2016 21.56 21.71 21.33 21.46 386,368 -0.25(-1.14%)
Mar 21, 2016 21.41 21.86 21.24 21.71 500,490 +0.26(+1.23%)
Mar 18, 2016 21.01 21.72 20.85 21.44 1,619,774 +0.42(+2.01%)
Mar 17, 2016 20.92 21.08 20.57 21.02 547,804 +0.09(+0.42%)
Mar 16, 2016 20.47 20.93 20.41 20.93 327,037 +0.33(+1.58%)
Mar 15, 2016 20.87 21.07 20.29 20.60 403,752 -0.36(-1.72%)
Mar 14, 2016 21.54 21.55 20.71 20.96 548,449 -0.58(-2.70%)
Mar 11, 2016 20.96 21.56 20.63 21.55 512,712 +0.80(+3.87%)
Mar 10, 2016 21.28 21.41 20.52 20.74 377,175 -0.48(-2.24%)
Mar 09, 2016 21.12 21.59 20.86 21.22 630,293 +0.27(+1.30%)
Mar 08, 2016 21.64 21.64 20.48 20.95 928,003 -0.79(-3.65%)
Mar 07, 2016 20.62 21.75 20.59 21.74 677,529 +1.05(+5.07%)
Mar 04, 2016 20.58 21.34 20.53 20.69 730,399 +0.01(+0.04%)
Mar 03, 2016 20.22 20.73 20.09 20.68 514,732 +0.42(+2.09%)
Mar 02, 2016 20.59 20.63 20.00 20.26 726,186 -0.35(-1.71%)
Mar 01, 2016 20.39 20.92 20.18 20.61 673,746 +0.34(+1.70%)
Feb 29, 2016 19.99 20.73 19.88 20.27 1,008,389 +0.31(+1.55%)
Feb 26, 2016 20.18 20.27 19.80 19.96 498,062 -0.15(-0.75%)
Feb 25, 2016 19.55 20.12 19.35 20.11 585,840 +0.56(+2.84%)
Feb 24, 2016 19.21 19.63 18.95 19.55 850,775 +0.20(+1.05%)
Feb 23, 2016 19.42 19.55 19.09 19.35 1,126,667 -0.09(-0.45%)
Feb 22, 2016 19.62 19.92 19.25 19.44 1,061,317 +0.02(+0.09%)
Feb 19, 2016 19.06 19.47 18.86 19.42 1,275,143 +0.06(+0.32%)
Feb 18, 2016 20.31 20.84 17.86 19.36 3,470,658 -1.30(-6.31%)
Feb 17, 2016 20.07 21.11 20.00 20.66 1,751,191 +0.83(+4.18%)
Feb 16, 2016 19.77 20.03 19.22 19.84 1,219,953 +0.37(+1.90%)
Feb 12, 2016 19.18 19.47 19.47 19.47 564,993 +0.36(+1.89%)
Feb 11, 2016 18.78 19.23 18.21 19.10 993,288 -0.04(-0.18%)
Feb 10, 2016 18.62 19.60 18.58 19.14 959,480 +0.66(+3.58%)
Feb 09, 2016 18.53 18.92 18.20 18.48 759,262 -0.34(-1.78%)
Feb 08, 2016 18.40 18.88 17.98 18.81 768,712 +0.25(+1.33%)
Feb 05, 2016 18.88 19.13 18.44 18.57 1,165,376 -0.35(-1.86%)
Feb 04, 2016 18.92 19.40 18.83 18.92 1,212,539 -0.03(-0.14%)
Feb 03, 2016 18.95 19.24 18.40 18.95 1,033,517 +0.26(+1.37%)
Feb 02, 2016 19.33 19.62 18.41 18.69 1,840,119 -1.28(-6.40%)
Feb 01, 2016 20.13 20.28 19.70 19.97 1,655,645 -0.20(-1.01%)
Jan 29, 2016 19.62 20.38 19.43 20.17 947,682 +0.72(+3.72%)
Jan 28, 2016 20.30 20.51 19.25 19.45 1,140,245 -0.68(-3.37%)
Jan 27, 2016 20.25 20.61 19.92 20.13 644,831 -0.16(-0.78%)
Jan 26, 2016 19.39 20.35 19.33 20.29 846,800 +0.93(+4.78%)
Jan 25, 2016 20.38 20.48 19.31 19.36 950,697 -1.09(-5.34%)
Jan 22, 2016 20.33 20.90 20.20 20.45 1,023,742 +0.33(+1.62%)
Jan 21, 2016 20.02 20.93 19.89 20.13 1,110,548 +0.22(+1.11%)
Jan 20, 2016 19.60 20.02 18.82 19.91 1,142,963 +0.10(+0.49%)
Jan 19, 2016 20.52 20.89 19.09 19.81 1,625,617 +0.07(+0.36%)
Jan 15, 2016 18.09 19.74 19.74 19.74 1,535,044 +1.21(+6.52%)
Jan 14, 2016 18.27 18.81 18.06 18.53 730,362 +0.25(+1.35%)
Jan 13, 2016 20.04 20.08 18.09 18.28 1,144,701 -1.73(-8.63%)
Jan 12, 2016 18.35 20.44 18.35 20.01 1,954,605 +1.90(+10.46%)
Jan 11, 2016 17.98 18.24 17.93 18.12 740,987 +0.19(+1.08%)
Jan 08, 2016 18.28 18.43 17.84 17.92 1,200,230 -0.30(-1.64%)
Jan 07, 2016 18.50 18.93 18.13 18.22 1,011,649 -0.62(-3.28%)
Jan 06, 2016 20.01 20.10 18.72 18.84 2,118,102 -1.54(-7.57%)
Jan 05, 2016 19.99 20.54 20.00 20.38 1,175,039 +0.39(+1.94%)
Jan 04, 2016 19.49 20.07 19.35 19.99 792,491 +0.26(+1.30%)
Dec 31, 2015 19.84 19.74 19.74 19.74 622,956 -0.14(-0.71%)
Dec 30, 2015 20.11 20.31 19.88 19.88 425,769 -0.31(-1.53%)
Dec 29, 2015 19.97 20.31 19.97 20.19 645,377 +0.30(+1.51%)
Dec 28, 2015 20.12 20.23 19.68 19.89 505,464 -0.33(-1.61%)
Dec 24, 2015 20.21 20.22 20.22 20.22 217,217 -0.01(-0.04%)
Dec 23, 2015 19.94 20.44 19.70 20.22 629,908 +0.32(+1.59%)
Dec 22, 2015 19.99 20.12 19.68 19.91 962,475 -0.12(-0.62%)
Dec 21, 2015 19.54 20.15 19.45 20.03 1,399,411 +0.56(+2.90%)
Dec 18, 2015 19.46 19.62 19.22 19.47 2,535,931 -0.11(-0.54%)
Dec 17, 2015 20.14 20.26 19.24 19.57 1,190,007 -0.57(-2.84%)
Dec 16, 2015 19.89 20.24 19.84 20.14 705,270 +0.35(+1.78%)
Dec 15, 2015 19.30 20.01 19.17 19.79 1,029,686 +0.63(+3.27%)
Dec 14, 2015 19.58 19.65 18.80 19.17 1,217,487 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.60 19.62 996,814 -0.29(-1.46%)
Dec 10, 2015 19.97 20.23 19.59 19.92 1,481,550 +0.02(+0.09%)
Dec 09, 2015 20.42 20.67 19.84 19.90 758,724 -0.53(-2.59%)
Dec 08, 2015 20.56 20.77 20.38 20.43 622,678 -0.36(-1.74%)
Dec 07, 2015 21.66 21.67 20.71 20.79 795,392 -0.88(-4.07%)
Dec 04, 2015 21.30 21.71 21.23 21.67 481,997 +0.38(+1.78%)
Dec 03, 2015 21.58 21.95 21.18 21.29 1,073,795 -0.19(-0.90%)
Dec 02, 2015 21.63 21.80 21.46 21.48 1,053,820 -0.11(-0.53%)
Dec 01, 2015 21.53 21.82 21.40 21.60 1,002,456 +0.20(+0.95%)
Nov 30, 2015 21.68 21.68 21.31 21.40 765,579 -0.36(-1.66%)
Nov 27, 2015 21.82 21.94 21.61 21.76 380,639 -0.14(-0.64%)
Nov 25, 2015 21.65 21.90 21.90 21.90 553,764 +0.19(+0.89%)
Nov 24, 2015 20.81 21.85 20.58 21.71 846,449 +0.69(+3.27%)
Nov 23, 2015 20.96 21.20 20.77 21.02 543,109 +0.12(+0.59%)
Nov 20, 2015 20.95 21.01 20.64 20.89 435,489 +0.13(+0.64%)
Nov 19, 2015 20.87 20.93 20.65 20.76 434,424 -0.19(-0.88%)
Nov 18, 2015 20.59 21.02 20.39 20.95 671,316 +0.15(+0.72%)
Nov 17, 2015 21.43 21.63 20.67 20.80 959,700 -0.45(-2.12%)
Nov 16, 2015 21.11 21.34 20.81 21.25 958,051 +0.11(+0.54%)
Nov 13, 2015 21.18 21.48 20.88 21.13 683,695 -0.34(-1.60%)
Nov 12, 2015 21.56 21.72 21.23 21.48 812,277 -0.41(-1.89%)
Nov 11, 2015 22.10 22.13 21.55 21.89 1,068,434 -0.24(-1.08%)
Nov 10, 2015 21.86 22.20 21.76 22.13 1,712,377 +0.23(+1.05%)
Nov 09, 2015 22.08 22.17 21.74 21.90 849,931 -0.26(-1.19%)
Nov 06, 2015 22.46 22.50 21.73 22.16 1,346,014 -0.43(-1.91%)
Nov 05, 2015 22.92 23.06 22.50 22.60 907,203 -0.39(-1.69%)
Nov 04, 2015 22.95 23.09 22.79 22.98 1,400,056 +0.00(+0.00%)
Nov 03, 2015 22.30 23.13 22.25 22.98 3,091,587 +0.60(+2.68%)
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.