Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.91 45.21 43.88 44.71 1,019,042 +1.23(+2.84%)
Oct 30, 2018 41.74 43.62 41.35 43.48 618,356 +1.64(+3.92%)
Oct 29, 2018 43.27 43.27 41.26 41.83 778,189 -1.00(-2.33%)
Oct 26, 2018 40.86 43.04 40.42 42.83 1,196,252 +1.20(+2.87%)
Oct 25, 2018 44.88 44.88 40.94 41.64 1,479,366 -3.95(-8.66%)
Oct 24, 2018 46.36 47.18 45.48 45.58 894,749 -0.91(-1.96%)
Oct 23, 2018 45.32 47.09 44.74 46.49 709,817 +0.58(+1.26%)
Oct 22, 2018 46.22 47.15 45.89 45.91 553,430 -0.14(-0.31%)
Oct 19, 2018 46.43 47.26 45.81 46.06 545,313 -0.34(-0.74%)
Oct 18, 2018 47.80 47.80 46.31 46.40 684,276 -1.47(-3.07%)
Oct 17, 2018 49.06 49.19 47.40 47.87 829,387 -1.10(-2.25%)
Oct 16, 2018 48.10 49.02 47.12 48.97 451,958 +1.20(+2.52%)
Oct 15, 2018 47.18 48.18 47.03 47.76 415,245 +0.46(+0.96%)
Oct 12, 2018 47.25 47.86 46.60 47.31 550,373 +1.01(+2.17%)
Oct 11, 2018 46.85 47.92 46.29 46.30 418,699 -0.89(-1.89%)
Oct 10, 2018 48.59 48.80 47.02 47.19 734,908 -1.44(-2.96%)
Oct 09, 2018 49.64 50.68 48.19 48.64 1,542,088 -1.84(-3.65%)
Oct 08, 2018 50.56 51.24 49.65 50.48 371,240 -0.09(-0.19%)
Oct 05, 2018 50.64 50.87 49.73 50.57 578,835 +0.11(+0.23%)
Oct 04, 2018 51.45 51.66 50.31 50.46 389,666 -1.27(-2.46%)
Oct 03, 2018 51.34 51.88 51.08 51.73 302,021 +0.80(+1.56%)
Oct 02, 2018 51.46 51.81 50.64 50.93 507,745 -0.57(-1.11%)
Oct 01, 2018 51.80 51.90 51.24 51.50 567,432 -0.16(-0.31%)
Sep 28, 2018 51.40 52.13 51.40 51.66 695,846 +0.17(+0.33%)
Sep 27, 2018 51.25 51.83 51.02 51.49 386,184 +0.05(+0.09%)
Sep 26, 2018 52.32 53.06 51.39 51.44 632,293 +0.33(+0.65%)
Sep 25, 2018 51.54 51.82 50.51 51.11 632,032 -0.37(-0.72%)
Sep 24, 2018 52.36 53.12 51.37 51.48 735,435 -1.12(-2.13%)
Sep 21, 2018 50.67 52.78 50.67 52.60 2,451,749 +2.25(+4.47%)
Sep 20, 2018 50.05 50.69 49.66 50.35 886,365 +1.03(+2.10%)
Sep 19, 2018 49.81 49.85 49.11 49.32 433,710 -0.46(-0.91%)
Sep 18, 2018 48.78 50.25 48.78 49.77 536,458 +1.01(+2.08%)
Sep 17, 2018 49.52 49.96 48.73 48.76 460,298 -0.76(-1.53%)
Sep 14, 2018 48.57 49.72 48.57 49.52 442,891 +0.90(+1.85%)
Sep 13, 2018 49.41 49.49 48.53 48.62 318,825 -0.46(-0.93%)
Sep 12, 2018 49.22 49.96 48.72 49.07 450,808 -0.03(-0.06%)
Sep 11, 2018 48.45 49.24 48.43 49.10 460,206 +0.51(+1.05%)
Sep 10, 2018 48.39 49.08 47.91 48.59 618,574 +0.61(+1.26%)
Sep 07, 2018 47.80 48.82 47.57 47.98 505,649 +0.09(+0.18%)
Sep 06, 2018 48.03 48.76 47.69 47.90 489,287 +0.06(+0.12%)
Sep 05, 2018 48.06 48.37 47.44 47.84 535,127 -0.32(-0.67%)
Sep 04, 2018 47.12 48.53 46.62 48.16 492,344 +1.02(+2.17%)
Aug 31, 2018 47.14 47.14 47.14 0 +0.46(+1.00%)
Aug 30, 2018 46.41 47.24 46.33 46.67 395,869 +0.01(+0.02%)
Aug 29, 2018 46.78 46.94 46.23 46.66 328,492 -0.11(-0.24%)
Aug 28, 2018 46.69 47.01 46.31 46.78 311,647 +0.37(+0.80%)
Aug 27, 2018 48.12 48.12 46.17 46.41 400,191 -1.46(-3.05%)
Aug 24, 2018 48.30 48.59 47.86 47.87 375,282 -0.34(-0.71%)
Aug 23, 2018 48.25 48.85 48.05 48.21 813,502 +0.06(+0.12%)
Aug 22, 2018 47.88 48.53 47.68 48.15 493,003 +0.59(+1.24%)
Aug 21, 2018 46.96 47.87 46.93 47.57 414,328 +0.66(+1.41%)
Aug 20, 2018 46.75 47.01 46.32 46.90 348,988 +0.26(+0.55%)
Aug 17, 2018 45.96 46.97 45.84 46.65 373,699 +0.64(+1.38%)
Aug 16, 2018 45.38 46.79 45.38 46.01 634,688 +0.92(+2.04%)
Aug 15, 2018 45.30 45.64 44.83 45.09 690,205 -0.50(-1.10%)
Aug 14, 2018 44.06 46.01 44.06 45.59 545,207 +1.80(+4.11%)
Aug 13, 2018 44.35 44.63 43.70 43.79 484,997 -0.40(-0.90%)
Aug 10, 2018 45.00 45.29 43.88 44.19 516,830 -1.19(-2.61%)
Aug 09, 2018 45.00 45.74 44.58 45.38 473,784 +0.52(+1.16%)
Aug 08, 2018 44.61 45.28 44.42 44.85 364,480 +0.34(+0.77%)
Aug 07, 2018 43.91 44.90 43.83 44.51 594,608 +0.74(+1.69%)
Aug 06, 2018 43.62 44.06 43.43 43.77 360,527 +0.16(+0.37%)
Aug 03, 2018 43.43 43.76 42.86 43.61 746,239 +0.20(+0.46%)
Aug 02, 2018 42.19 43.71 42.19 43.41 767,253 +0.84(+1.98%)
Aug 01, 2018 40.89 42.65 40.89 42.57 831,392 +1.51(+3.67%)
Jul 31, 2018 39.70 41.34 39.64 41.06 998,018 +1.30(+3.27%)
Jul 30, 2018 41.24 41.56 39.56 39.76 1,290,344 -1.45(-3.52%)
Jul 27, 2018 46.68 46.86 40.86 41.21 1,981,674 -5.10(-11.01%)
Jul 26, 2018 45.08 48.16 43.95 46.31 1,854,997 +5.05(+12.25%)
Jul 25, 2018 42.75 43.04 41.00 41.26 1,055,991 -1.39(-3.27%)
Jul 24, 2018 43.60 44.02 42.15 42.65 645,747 -0.82(-1.90%)
Jul 23, 2018 43.49 43.99 43.33 43.48 505,868 -0.23(-0.52%)
Jul 20, 2018 44.13 44.35 43.61 43.71 353,543 -0.48(-1.09%)
Jul 19, 2018 42.48 44.29 42.43 44.19 763,324 +1.62(+3.81%)
Jul 18, 2018 42.74 43.14 42.55 42.57 922,402 -0.07(-0.16%)
Jul 17, 2018 42.09 43.18 42.07 42.64 505,156 +0.67(+1.60%)
Jul 16, 2018 42.65 42.65 41.57 41.96 381,716 -0.60(-1.40%)
Jul 13, 2018 42.45 42.88 42.28 42.56 459,525 +0.23(+0.54%)
Jul 12, 2018 42.16 42.58 41.67 42.33 402,349 +0.29(+0.70%)
Jul 11, 2018 42.01 42.37 41.60 42.04 307,608 -0.11(-0.27%)
Jul 10, 2018 42.25 42.58 41.93 42.15 268,762 -0.01(-0.02%)
Jul 09, 2018 41.99 42.38 41.58 42.16 484,582 +0.32(+0.77%)
Jul 06, 2018 41.56 42.34 40.98 41.84 547,238 +0.37(+0.89%)
Jul 05, 2018 42.10 42.39 41.27 41.47 777,570 -0.33(-0.79%)
Jul 03, 2018 41.80 41.80 41.80 0 -0.07(-0.16%)
Jul 02, 2018 41.03 41.99 40.92 41.87 348,092 +0.67(+1.63%)
Jun 29, 2018 41.76 42.03 41.19 41.19 551,529 -0.33(-0.80%)
Jun 28, 2018 40.57 42.03 40.50 41.53 958,361 +0.76(+1.86%)
Jun 27, 2018 42.51 42.83 40.71 40.77 838,506 -1.78(-4.19%)
Jun 26, 2018 42.56 42.83 42.39 42.55 563,337 -0.11(-0.27%)
Jun 25, 2018 42.79 42.85 42.14 42.66 620,851 -0.19(-0.44%)
Jun 22, 2018 42.94 43.15 42.66 42.85 1,572,017 +0.02(+0.04%)
Jun 21, 2018 42.72 43.10 42.56 42.83 499,120 +0.14(+0.33%)
Jun 20, 2018 42.84 43.04 41.98 42.69 368,996 +0.05(+0.11%)
Jun 19, 2018 42.22 42.66 41.48 42.65 455,951 +0.15(+0.36%)
Jun 18, 2018 41.55 42.95 41.05 42.49 650,892 +0.94(+2.26%)
Jun 15, 2018 41.69 40.93 41.55 920,551 -0.13(-0.32%)
Jun 14, 2018 41.71 41.98 41.53 41.69 468,063 +0.03(+0.07%)
Jun 13, 2018 41.22 41.71 41.02 41.66 899,827 +0.56(+1.36%)
Jun 12, 2018 40.22 41.39 40.06 41.10 496,804 +0.92(+2.29%)
Jun 11, 2018 39.18 40.27 39.18 40.18 442,998 +1.02(+2.61%)
Jun 08, 2018 38.45 39.27 38.36 39.16 746,076 +0.60(+1.55%)
Jun 07, 2018 38.70 39.20 38.46 38.56 553,887 +0.03(+0.07%)
Jun 06, 2018 37.87 38.53 457,785 +0.12(+0.32%)
Jun 05, 2018 38.30 38.65 38.15 38.41 454,443 +0.12(+0.32%)
Jun 04, 2018 37.97 38.46 37.90 38.29 479,412 +0.47(+1.25%)
Jun 01, 2018 37.88 38.22 37.30 37.81 794,766 +0.12(+0.33%)
May 31, 2018 39.16 39.17 37.67 37.69 531,435 -1.30(-3.33%)
May 30, 2018 38.84 39.43 38.84 38.99 568,297 +0.27(+0.69%)
May 29, 2018 38.41 38.85 38.21 38.72 294,667 +0.01(+0.02%)
May 25, 2018 38.71 38.71 38.71 0 -0.09(-0.24%)
May 24, 2018 38.53 39.13 38.48 38.81 703,038 +0.26(+0.66%)
May 23, 2018 38.13 38.86 38.12 38.55 476,419 +0.45(+1.19%)
May 22, 2018 39.02 39.56 37.70 38.10 805,682 -0.78(-2.00%)
May 21, 2018 39.19 39.68 38.79 38.87 562,623 -0.09(-0.22%)
May 18, 2018 38.94 39.29 38.48 38.96 612,553 +0.11(+0.29%)
May 17, 2018 38.60 39.45 38.54 38.84 565,278 +0.40(+1.03%)
May 16, 2018 38.61 38.87 38.12 38.45 676,797 +0.05(+0.12%)
May 15, 2018 38.06 38.68 37.89 38.40 725,854 +0.08(+0.20%)
May 14, 2018 38.40 38.64 37.94 38.32 597,103 -0.04(-0.10%)
May 11, 2018 37.90 38.54 37.73 38.36 716,400 +0.46(+1.23%)
May 10, 2018 37.93 38.15 37.40 37.90 638,511 +0.23(+0.60%)
May 09, 2018 37.49 37.79 36.73 37.67 1,436,428 +0.41(+1.09%)
May 08, 2018 38.03 38.54 37.12 37.26 1,195,400 -0.98(-2.55%)
May 07, 2018 39.41 39.66 38.10 38.24 745,273 -1.15(-2.91%)
May 04, 2018 38.12 39.53 38.03 39.38 968,629 +1.03(+2.69%)
May 03, 2018 38.55 38.83 37.70 38.35 713,648 -0.31(-0.81%)
May 02, 2018 38.13 39.12 38.03 38.66 1,135,849 +0.50(+1.32%)
May 01, 2018 39.28 39.41 37.62 38.16 958,401 -1.41(-3.57%)
Apr 30, 2018 40.05 40.83 39.38 39.57 1,414,507 -0.02(-0.05%)
Apr 27, 2018 39.98 40.71 39.09 39.59 1,764,012 -0.52(-1.30%)
Apr 26, 2018 39.85 40.18 37.33 40.11 3,384,346 -2.64(-6.18%)
Apr 25, 2018 42.63 42.99 41.89 42.76 835,678 +0.12(+0.29%)
Apr 24, 2018 43.11 43.36 42.27 42.63 595,428 -0.20(-0.46%)
Apr 23, 2018 43.01 43.07 42.51 42.83 723,127 -0.01(-0.02%)
Apr 20, 2018 44.02 44.51 42.80 42.84 699,081 -1.26(-2.86%)
Apr 19, 2018 44.93 44.93 43.17 44.10 772,968 -1.57(-3.44%)
Apr 18, 2018 45.91 46.40 45.62 45.68 586,776 -0.03(-0.06%)
Apr 17, 2018 45.19 46.40 44.91 45.70 606,553 +0.91(+2.03%)
Apr 16, 2018 44.31 45.17 43.74 44.79 610,123 +0.95(+2.16%)
Apr 13, 2018 44.06 44.36 43.28 43.85 786,710 +0.09(+0.19%)
Apr 12, 2018 43.87 44.15 43.46 43.76 480,210 -0.06(-0.13%)
Apr 11, 2018 43.95 44.57 43.71 43.82 426,420 -0.15(-0.34%)
Apr 10, 2018 44.21 44.32 43.58 43.97 452,788 +0.29(+0.67%)
Apr 09, 2018 44.57 44.65 43.68 43.68 456,742 -0.66(-1.50%)
Apr 06, 2018 44.99 45.33 44.11 44.34 613,520 -0.85(-1.89%)
Apr 05, 2018 46.02 46.02 44.95 45.19 720,379 -0.81(-1.75%)
Apr 04, 2018 44.19 46.23 44.12 46.00 903,767 +1.40(+3.14%)
Apr 03, 2018 44.10 45.29 43.98 44.60 919,099 +0.70(+1.60%)
Apr 02, 2018 44.15 44.96 43.42 43.89 1,149,647 -0.26(-0.58%)
Mar 29, 2018 44.15 44.15 44.15 0 +0.98(+2.26%)
Mar 28, 2018 43.08 43.84 42.85 43.17 559,044 +0.14(+0.33%)
Mar 27, 2018 43.74 44.15 42.83 43.03 632,660 -0.77(-1.75%)
Mar 26, 2018 43.52 43.92 42.75 43.80 517,042 +0.88(+2.05%)
Mar 23, 2018 43.61 44.01 42.87 42.92 538,107 -0.61(-1.39%)
Mar 22, 2018 44.39 44.73 43.48 43.53 828,529 -1.33(-2.96%)
Mar 21, 2018 44.88 45.48 44.72 44.85 487,945 -0.16(-0.36%)
Mar 20, 2018 44.76 45.20 44.69 45.01 634,557 +0.19(+0.42%)
Mar 19, 2018 45.62 45.74 44.56 44.82 602,280 -0.93(-2.03%)
Mar 16, 2018 45.24 46.19 45.24 45.75 1,916,667 +0.45(+0.98%)
Mar 15, 2018 45.78 46.04 44.98 45.31 597,285 -0.46(-1.01%)
Mar 14, 2018 46.15 46.59 45.15 45.77 621,128 -0.01(-0.02%)
Mar 13, 2018 46.39 47.12 45.58 45.78 870,356 -0.51(-1.10%)
Mar 12, 2018 45.65 46.78 45.65 46.29 752,482 +0.88(+1.94%)
Mar 09, 2018 46.18 46.25 44.92 45.41 688,460 -0.63(-1.38%)
Mar 08, 2018 45.57 46.14 45.37 46.04 661,437 +0.77(+1.69%)
Mar 07, 2018 45.53 45.28 617,167 -0.15(-0.33%)
Mar 06, 2018 44.65 45.69 44.49 45.43 747,048 +1.00(+2.26%)
Mar 05, 2018 44.74 44.85 43.86 44.43 756,576 -0.32(-0.72%)
Mar 02, 2018 43.25 44.86 43.25 44.75 651,604 +0.77(+1.74%)
Mar 01, 2018 43.64 44.05 42.81 43.98 635,540 +0.23(+0.52%)
Feb 28, 2018 43.67 44.57 43.67 43.75 948,074 +0.25(+0.57%)
Feb 27, 2018 43.05 43.90 42.97 43.51 1,329,940 +0.31(+0.72%)
Feb 26, 2018 42.75 43.46 42.59 43.19 747,767 +0.71(+1.67%)
Feb 23, 2018 42.07 42.63 41.42 42.48 486,532 +0.62(+1.47%)
Feb 22, 2018 42.10 41.87 945,378 +0.34(+0.82%)
Feb 21, 2018 40.15 42.03 40.10 41.53 1,126,342 +1.23(+3.05%)
Feb 20, 2018 41.19 42.08 40.13 40.30 1,986,937 -0.80(-1.94%)
Feb 16, 2018 41.09 41.09 41.09 0 -0.37(-0.89%)
Feb 15, 2018 43.48 45.45 41.34 41.46 2,949,167 +3.28(+8.58%)
Feb 14, 2018 36.96 38.54 36.96 38.19 1,104,676 +0.78(+2.08%)
Feb 13, 2018 37.31 37.61 36.94 37.41 638,861 +0.07(+0.18%)
Feb 12, 2018 37.43 37.62 36.41 37.34 1,010,162 -0.02(-0.05%)
Feb 09, 2018 36.61 37.54 36.13 37.36 1,025,088 +0.94(+2.57%)
Feb 08, 2018 37.39 37.89 36.29 36.42 1,425,110 -0.85(-2.29%)
Feb 07, 2018 36.33 37.27 36.30 37.28 672,575 +0.88(+2.42%)
Feb 06, 2018 34.72 36.83 34.28 36.40 771,188 +0.33(+0.92%)
Feb 05, 2018 36.65 36.81 35.09 36.07 686,894 -1.01(-2.73%)
Feb 02, 2018 38.38 38.71 37.00 37.08 588,410 -1.44(-3.74%)
Feb 01, 2018 38.59 38.93 38.07 38.52 749,304 -0.20(-0.51%)
Jan 31, 2018 39.89 40.08 38.38 38.72 1,022,684 -0.99(-2.50%)
Jan 30, 2018 39.19 39.92 39.19 39.71 611,820 +0.16(+0.41%)
Jan 29, 2018 40.24 40.34 39.37 39.55 378,579 -0.84(-2.09%)
Jan 26, 2018 39.63 40.40 39.29 40.39 462,609 +0.99(+2.52%)
Jan 25, 2018 39.58 39.93 38.97 39.40 621,773 -0.10(-0.26%)
Jan 24, 2018 39.00 40.09 38.93 39.50 856,452 -0.37(-0.93%)
Jan 23, 2018 40.05 40.05 39.28 39.87 440,077 -0.17(-0.43%)
Jan 22, 2018 39.84 40.21 39.27 40.04 550,877 +0.20(+0.50%)
Jan 19, 2018 38.44 39.89 38.44 39.84 587,552 +1.32(+3.42%)
Jan 18, 2018 38.27 38.59 37.84 38.53 803,831 +0.27(+0.72%)
Jan 17, 2018 39.27 39.35 38.24 38.25 828,565 -0.95(-2.42%)
Jan 16, 2018 39.33 40.26 38.91 39.20 647,916 +0.26(+0.66%)
Jan 12, 2018 38.94 38.94 38.94 0 +0.01(+0.02%)
Jan 11, 2018 37.08 39.11 36.97 38.93 937,946 +1.87(+5.03%)
Jan 10, 2018 37.96 37.96 37.00 37.07 973,361 -0.62(-1.63%)
Jan 09, 2018 38.65 38.72 37.48 37.68 1,176,116 -0.87(-2.26%)
Jan 08, 2018 37.71 38.64 37.53 38.56 636,768 +0.74(+1.95%)
Jan 05, 2018 37.73 37.92 37.46 37.82 496,370 +0.10(+0.28%)
Jan 04, 2018 37.85 38.12 37.21 37.71 587,003 +0.15(+0.40%)
Jan 03, 2018 37.33 38.24 37.15 37.56 742,883 +0.19(+0.51%)
Jan 02, 2018 37.69 37.96 37.02 37.37 956,883 -0.36(-0.95%)
Dec 29, 2017 37.73 37.73 37.73 0 -0.37(-0.97%)
Dec 28, 2017 38.37 38.37 37.88 38.10 460,148 -0.34(-0.89%)
Dec 27, 2017 38.45 38.56 38.01 38.44 435,369 +0.23(+0.59%)
Dec 26, 2017 38.02 38.38 37.85 38.21 574,542 +0.09(+0.25%)
Dec 22, 2017 38.46 38.46 37.86 38.12 851,465 -0.27(-0.72%)
Dec 21, 2017 38.02 38.60 37.85 38.39 758,286 +0.38(+1.00%)
Dec 20, 2017 38.72 38.81 38.01 38.02 1,527,317 -0.53(-1.38%)
Dec 19, 2017 36.89 38.79 36.45 38.55 1,742,740 +2.30(+6.35%)
Dec 18, 2017 35.39 36.49 35.39 36.24 767,853 +1.28(+3.66%)
Dec 15, 2017 34.22 35.45 34.22 34.97 1,864,928 +0.87(+2.55%)
Dec 14, 2017 35.44 35.79 33.73 34.10 1,039,624 -1.45(-4.08%)
Dec 13, 2017 34.19 36.02 33.98 35.54 905,297 +1.44(+4.22%)
Dec 12, 2017 34.96 35.17 34.08 34.11 1,527,880 -0.98(-2.78%)
Dec 11, 2017 36.71 36.71 34.74 35.08 1,016,797 -1.80(-4.87%)
Dec 08, 2017 36.45 37.13 36.24 36.88 1,150,234 +0.00(+0.00%)
Dec 07, 2017 35.79 36.78 35.79 1,218,159 +0.00(+0.00%)
Dec 06, 2017 35.35 36.19 35.11 35.69 936,785 +0.20(+0.56%)
Dec 05, 2017 35.65 35.95 35.13 35.49 868,282 -0.13(-0.37%)
Dec 04, 2017 37.61 37.81 35.48 35.62 1,170,857 -1.46(-3.93%)
Dec 01, 2017 35.60 37.08 35.60 37.08 1,631,226 +1.39(+3.90%)
Nov 30, 2017 36.06 36.41 35.61 35.69 846,768 -0.26(-0.74%)
Nov 29, 2017 36.64 36.89 35.63 35.95 1,164,502 +0.94(+2.67%)
Nov 28, 2017 33.81 35.08 33.81 35.01 780,623 +1.36(+4.05%)
Nov 27, 2017 33.61 34.07 33.43 33.65 751,218 +0.11(+0.34%)
Nov 24, 2017 33.90 34.08 33.50 33.54 167,996 -0.14(-0.42%)
Nov 22, 2017 34.09 34.34 33.64 33.68 634,710 -0.57(-1.66%)
Nov 21, 2017 34.53 34.63 33.97 34.25 873,530 -0.51(-1.47%)
Nov 20, 2017 34.61 34.86 34.12 34.76 1,131,795 +0.26(+0.77%)
Nov 17, 2017 34.34 34.70 34.34 34.49 856,271 -0.04(-0.11%)
Nov 16, 2017 33.88 34.58 33.72 34.53 599,210 +0.66(+1.96%)
Nov 15, 2017 33.50 33.97 33.26 33.87 894,924 +0.04(+0.11%)
Nov 14, 2017 33.57 34.28 33.57 33.83 795,839 +0.22(+0.65%)
Nov 13, 2017 34.64 34.64 33.35 33.61 1,062,605 -1.00(-2.90%)
Nov 10, 2017 35.57 36.01 34.30 34.62 1,284,223 +0.92(+2.72%)
Nov 09, 2017 33.76 33.93 33.33 33.70 1,035,809 -0.35(-1.03%)
Nov 08, 2017 33.59 34.14 32.92 34.05 1,911,169 +1.47(+4.50%)
Nov 07, 2017 33.79 33.79 32.44 32.58 1,215,333 -1.09(-3.23%)
Nov 06, 2017 34.32 34.60 33.65 33.67 1,088,189 -0.79(-2.31%)
Nov 03, 2017 33.93 34.93 33.71 34.47 1,512,373 +0.60(+1.76%)
Nov 02, 2017 33.91 34.36 33.29 33.87 1,247,061 -0.12(-0.36%)
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.