Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.39 36.75 35.94 36.01 839,092 -0.27(-0.74%)
Nov 29, 2017 36.98 37.22 35.95 36.28 1,153,946 +0.95(+2.68%)
Nov 28, 2017 34.12 35.40 34.12 35.33 773,546 +1.37(+4.05%)
Nov 27, 2017 33.92 34.38 33.74 33.96 744,408 +0.11(+0.34%)
Nov 24, 2017 34.21 34.39 33.81 33.85 166,473 -0.14(-0.42%)
Nov 22, 2017 34.40 34.66 33.95 33.99 628,956 -0.57(-1.66%)
Nov 21, 2017 34.85 34.95 34.28 34.56 865,611 -0.52(-1.47%)
Nov 20, 2017 34.92 35.18 34.43 35.08 1,121,535 +0.27(+0.77%)
Nov 17, 2017 34.66 35.02 34.66 34.81 848,509 -0.04(-0.11%)
Nov 16, 2017 34.19 34.90 34.03 34.85 593,778 +0.67(+1.96%)
Nov 15, 2017 33.81 34.28 33.57 34.18 886,811 +0.04(+0.11%)
Nov 14, 2017 33.87 34.59 33.87 34.14 788,625 +0.22(+0.65%)
Nov 13, 2017 34.95 34.96 33.65 33.92 1,052,973 -1.01(-2.90%)
Nov 10, 2017 35.90 36.34 34.62 34.93 1,272,581 +0.93(+2.72%)
Nov 09, 2017 34.06 34.24 33.63 34.01 1,026,419 -0.35(-1.03%)
Nov 08, 2017 33.90 34.46 33.22 34.36 1,893,844 +1.48(+4.50%)
Nov 07, 2017 34.10 34.10 32.74 32.88 1,204,315 -1.10(-3.23%)
Nov 06, 2017 34.64 34.91 33.96 33.98 1,078,324 -0.80(-2.31%)
Nov 03, 2017 34.24 35.25 34.02 34.78 1,498,663 +0.60(+1.76%)
Nov 02, 2017 34.22 34.68 33.60 34.18 1,235,756 -0.12(-0.36%)
Nov 01, 2017 35.49 35.55 33.96 34.30 1,793,353 -0.83(-2.36%)
Oct 31, 2017 35.47 35.66 33.93 35.13 1,852,798 -0.26(-0.73%)
Oct 30, 2017 36.82 36.82 35.31 35.39 1,681,286 -1.98(-5.29%)
Oct 27, 2017 38.10 39.82 36.21 37.37 3,427,479 -2.96(-7.34%)
Oct 26, 2017 40.62 41.14 40.20 40.33 1,075,171 -0.10(-0.24%)
Oct 25, 2017 40.31 40.64 39.68 40.42 934,571 -0.05(-0.12%)
Oct 24, 2017 40.28 40.60 39.93 40.47 489,408 +0.29(+0.71%)
Oct 23, 2017 40.65 40.95 40.12 40.18 763,292 -0.62(-1.52%)
Oct 20, 2017 40.88 40.92 40.33 40.80 576,414 +0.25(+0.61%)
Oct 19, 2017 39.27 41.00 39.12 40.56 618,275 +1.16(+2.93%)
Oct 18, 2017 39.67 39.67 39.07 39.40 868,264 -0.27(-0.67%)
Oct 17, 2017 39.84 40.01 39.60 39.67 358,706 +0.01(+0.02%)
Oct 16, 2017 40.23 40.38 39.64 39.66 415,399 -0.53(-1.33%)
Oct 13, 2017 40.52 40.77 40.16 40.19 368,446 -0.34(-0.85%)
Oct 12, 2017 40.87 40.87 39.96 40.54 476,372 -0.48(-1.16%)
Oct 11, 2017 41.96 41.97 40.88 41.02 766,038 -0.89(-2.12%)
Oct 10, 2017 42.17 42.17 41.39 41.90 543,095 -0.07(-0.16%)
Oct 09, 2017 42.38 42.41 41.80 41.97 543,589 -0.41(-0.97%)
Oct 06, 2017 42.35 42.63 42.12 42.38 673,812 -0.17(-0.40%)
Oct 05, 2017 42.50 43.02 42.19 42.55 941,591 -0.04(-0.09%)
Oct 04, 2017 42.27 42.68 42.12 42.59 434,223 +0.40(+0.95%)
Oct 03, 2017 41.75 42.19 41.42 42.19 818,143 +0.36(+0.87%)
Oct 02, 2017 41.65 41.87 41.40 41.83 1,327,680 +0.17(+0.41%)
Sep 29, 2017 41.57 42.10 41.10 41.65 1,670,217 +0.09(+0.21%)
Sep 28, 2017 40.03 41.60 39.72 41.57 1,709,249 +2.07(+5.25%)
Sep 27, 2017 39.92 39.50 1,147,045 +1.25(+3.27%)
Sep 26, 2017 37.64 38.68 37.49 38.25 886,973 +0.61(+1.62%)
Sep 25, 2017 37.16 37.85 37.13 37.64 609,935 +0.37(+1.00%)
Sep 22, 2017 37.14 37.52 36.93 37.26 587,447 +0.19(+0.51%)
Sep 21, 2017 37.48 38.08 37.01 37.07 726,126 -0.37(-0.99%)
Sep 20, 2017 37.36 37.85 36.90 37.44 735,461 -0.12(-0.33%)
Sep 19, 2017 36.61 37.66 36.12 37.57 1,837,057 +0.90(+2.45%)
Sep 18, 2017 39.81 39.81 36.48 36.67 2,729,614 -4.29(-10.47%)
Sep 15, 2017 40.76 41.13 40.66 40.96 1,798,371 +0.28(+0.68%)
Sep 14, 2017 41.13 41.47 40.57 40.68 690,221 -0.50(-1.21%)
Sep 13, 2017 40.76 41.30 40.71 41.18 554,731 +0.47(+1.15%)
Sep 12, 2017 39.95 40.78 39.95 40.71 751,844 +0.88(+2.20%)
Sep 11, 2017 40.26 41.17 39.78 39.83 808,845 -0.11(-0.29%)
Sep 08, 2017 39.22 39.97 39.15 39.95 900,103 +0.73(+1.85%)
Sep 07, 2017 40.28 40.46 39.01 39.22 1,090,599 -0.85(-2.12%)
Sep 06, 2017 41.62 41.62 39.81 40.07 1,166,265 -1.43(-3.45%)
Sep 05, 2017 42.46 42.80 41.45 41.50 621,725 -0.95(-2.25%)
Sep 01, 2017 42.32 42.55 42.13 42.46 480,674 +0.22(+0.52%)
Aug 31, 2017 42.32 42.65 41.69 42.24 900,429 -0.02(-0.05%)
Aug 30, 2017 42.45 42.89 42.16 42.26 712,326 -0.07(-0.16%)
Aug 29, 2017 42.09 42.73 41.86 42.32 590,612 -0.32(-0.76%)
Aug 28, 2017 42.27 43.01 42.27 42.65 806,248 +0.49(+1.15%)
Aug 25, 2017 41.36 42.35 41.06 42.16 553,656 +0.47(+1.12%)
Aug 24, 2017 41.93 42.21 41.33 41.70 832,734 +0.18(+0.44%)
Aug 23, 2017 41.86 42.07 41.38 41.51 784,658 -0.58(-1.38%)
Aug 22, 2017 41.73 42.21 41.35 42.10 527,170 +0.60(+1.45%)
Aug 21, 2017 41.48 41.73 41.13 41.49 596,901 -0.04(-0.09%)
Aug 18, 2017 41.13 41.71 40.84 41.53 1,161,999 +0.10(+0.23%)
Aug 17, 2017 42.84 42.92 41.40 41.44 993,688 -1.50(-3.49%)
Aug 16, 2017 43.30 43.61 42.93 42.94 712,590 -0.23(-0.53%)
Aug 15, 2017 43.68 43.68 42.95 43.16 453,576 -0.37(-0.85%)
Aug 14, 2017 43.41 44.04 43.23 43.54 641,110 +0.42(+0.97%)
Aug 11, 2017 42.39 43.59 41.88 43.12 624,894 +0.37(+0.87%)
Aug 10, 2017 43.27 43.58 42.65 42.74 502,294 -0.80(-1.84%)
Aug 09, 2017 43.22 43.72 42.74 43.55 749,944 -0.11(-0.26%)
Aug 08, 2017 43.98 44.20 43.51 43.66 684,135 -0.21(-0.48%)
Aug 07, 2017 44.17 44.66 43.83 43.87 862,462 -0.38(-0.86%)
Aug 04, 2017 43.85 44.35 43.49 44.25 1,026,757 +0.51(+1.16%)
Aug 03, 2017 43.82 44.05 43.61 43.75 594,970 -0.08(-0.17%)
Aug 02, 2017 43.77 43.94 43.40 43.82 1,230,939 -0.02(-0.04%)
Aug 01, 2017 44.17 44.33 43.44 43.84 2,003,659 -0.31(-0.71%)
Jul 31, 2017 45.91 46.01 43.95 44.16 2,142,715 -1.20(-2.65%)
Jul 28, 2017 41.75 45.36 41.34 45.36 4,165,977 +6.60(+17.04%)
Jul 27, 2017 37.67 38.78 37.50 38.76 1,261,535 +0.84(+2.21%)
Jul 26, 2017 38.34 38.39 37.88 37.92 677,945 -0.50(-1.29%)
Jul 25, 2017 38.13 39.02 38.03 38.41 800,674 +0.53(+1.41%)
Jul 24, 2017 37.89 38.10 37.60 37.88 835,971 -0.08(-0.20%)
Jul 21, 2017 38.18 38.30 37.61 37.95 428,787 +0.24(+0.63%)
Jul 20, 2017 38.16 38.16 37.54 37.72 569,074 -0.44(-1.15%)
Jul 19, 2017 37.20 38.73 37.20 38.16 796,703 +1.13(+3.04%)
Jul 18, 2017 36.40 37.13 36.36 37.03 1,111,995 +0.64(+1.76%)
Jul 17, 2017 36.03 36.58 35.97 36.39 621,153 +0.37(+1.03%)
Jul 14, 2017 36.61 36.61 36.01 36.02 477,162 -0.44(-1.20%)
Jul 13, 2017 36.25 36.59 36.10 36.46 419,484 +0.30(+0.82%)
Jul 12, 2017 36.46 36.88 36.13 36.16 1,328,845 -0.06(-0.16%)
Jul 11, 2017 36.20 36.34 35.91 36.22 1,344,468 +0.24(+0.66%)
Jul 10, 2017 36.13 36.35 35.44 35.98 657,129 -0.12(-0.34%)
Jul 07, 2017 36.06 36.45 35.63 36.10 1,167,574 +0.09(+0.24%)
Jul 06, 2017 36.71 36.88 35.86 36.02 1,138,626 -0.82(-2.23%)
Jul 05, 2017 37.19 37.35 36.69 36.84 798,061 -0.32(-0.87%)
Jul 03, 2017 37.15 37.63 37.05 37.16 399,507 +0.05(+0.13%)
Jun 30, 2017 37.24 37.33 36.91 37.12 764,123 -0.12(-0.33%)
Jun 29, 2017 38.30 38.31 36.55 37.24 1,085,919 -1.04(-2.72%)
Jun 28, 2017 37.39 38.41 37.22 38.28 1,233,413 +0.91(+2.43%)
Jun 27, 2017 36.97 37.72 36.97 37.37 646,781 +0.39(+1.06%)
Jun 26, 2017 36.79 37.06 36.65 36.98 630,405 +0.25(+0.68%)
Jun 23, 2017 36.74 37.12 36.45 36.73 1,057,032 -0.07(-0.19%)
Jun 22, 2017 36.52 37.03 36.25 36.80 635,485 -0.06(-0.16%)
Jun 21, 2017 36.58 37.09 36.26 36.86 815,769 +0.22(+0.60%)
Jun 20, 2017 37.39 37.39 36.57 36.64 459,548 -0.84(-2.24%)
Jun 19, 2017 37.79 37.79 36.98 37.48 464,264 -0.10(-0.28%)
Jun 16, 2017 36.79 37.59 36.55 37.58 954,790 +0.51(+1.39%)
Jun 15, 2017 37.11 37.52 36.88 37.07 376,773 -0.31(-0.84%)
Jun 14, 2017 37.65 37.65 36.96 37.38 462,548 -0.31(-0.83%)
Jun 13, 2017 38.18 38.23 37.37 37.70 545,865 -0.34(-0.90%)
Jun 12, 2017 37.78 38.28 37.50 38.04 876,880 +0.39(+1.04%)
Jun 09, 2017 37.85 38.04 37.45 37.65 627,356 -0.04(-0.10%)
Jun 08, 2017 38.09 38.45 37.59 37.69 987,236 -0.09(-0.23%)
Jun 07, 2017 36.60 37.89 36.50 37.78 1,150,059 +1.15(+3.15%)
Jun 06, 2017 36.79 37.10 36.34 36.62 466,447 -0.48(-1.28%)
Jun 05, 2017 37.41 37.41 36.56 37.10 752,480 -0.23(-0.61%)
Jun 02, 2017 36.25 37.65 35.80 37.33 1,254,874 +0.99(+2.73%)
Jun 01, 2017 34.88 36.35 34.60 36.34 1,417,458 +1.52(+4.35%)
May 31, 2017 34.52 34.86 34.05 34.82 586,183 +0.39(+1.14%)
May 30, 2017 34.11 34.59 34.05 34.43 687,269 +0.17(+0.50%)
May 26, 2017 33.98 34.26 33.67 34.26 649,632 +0.36(+1.07%)
May 25, 2017 33.59 34.10 33.44 33.89 646,021 +0.66(+1.98%)
May 24, 2017 32.81 33.36 32.44 33.24 435,878 +0.47(+1.43%)
May 23, 2017 33.24 33.44 32.76 32.77 413,726 -0.42(-1.26%)
May 22, 2017 33.05 33.33 32.84 33.19 392,367 +0.22(+0.67%)
May 19, 2017 33.49 33.58 32.97 32.97 440,702 -0.35(-1.06%)
May 18, 2017 33.44 33.68 33.17 33.32 991,798 -0.10(-0.31%)
May 17, 2017 33.40 33.70 32.84 33.43 763,278 +0.03(+0.09%)
May 16, 2017 33.15 33.53 32.70 33.40 625,802 +0.17(+0.52%)
May 15, 2017 33.37 33.71 33.09 33.23 391,700 -0.14(-0.43%)
May 12, 2017 33.37 33.60 33.07 33.37 529,205 -0.17(-0.51%)
May 11, 2017 34.27 34.45 33.52 33.54 1,012,815 -1.02(-2.95%)
May 10, 2017 34.50 34.71 34.07 34.56 641,994 +0.06(+0.17%)
May 09, 2017 34.43 34.76 34.29 34.51 450,843 +0.09(+0.25%)
May 08, 2017 34.82 35.12 34.32 34.42 557,333 -0.28(-0.80%)
May 05, 2017 34.78 34.82 34.36 34.70 785,724 +0.01(+0.03%)
May 04, 2017 35.63 35.71 34.63 34.69 982,804 -0.89(-2.49%)
May 03, 2017 35.33 35.92 35.15 35.57 772,523 +0.15(+0.43%)
May 02, 2017 34.76 35.79 34.45 35.42 1,547,728 +0.39(+1.12%)
May 01, 2017 34.71 35.53 34.43 35.03 1,740,259 +0.76(+2.23%)
Apr 28, 2017 32.42 34.40 32.28 34.27 3,728,716 +3.65(+11.93%)
Apr 27, 2017 30.48 30.68 30.08 30.61 897,071 +0.09(+0.28%)
Apr 26, 2017 30.14 30.77 30.11 30.53 633,611 +0.49(+1.62%)
Apr 25, 2017 30.11 30.20 29.72 30.04 486,515 +0.10(+0.32%)
Apr 24, 2017 29.74 30.11 29.55 29.95 528,850 +0.67(+2.28%)
Apr 21, 2017 29.35 29.47 28.73 29.28 668,445 -0.27(-0.90%)
Apr 20, 2017 29.06 29.80 29.06 29.55 576,391 +0.74(+2.58%)
Apr 19, 2017 28.83 29.06 28.60 28.80 608,955 +0.05(+0.17%)
Apr 18, 2017 28.98 29.40 28.57 28.76 526,045 -0.20(-0.69%)
Apr 17, 2017 29.13 29.17 28.74 28.96 428,459 -0.04(-0.13%)
Apr 13, 2017 29.27 29.51 28.93 28.99 461,135 -0.33(-1.14%)
Apr 12, 2017 29.44 29.63 29.26 29.33 526,750 -0.12(-0.42%)
Apr 11, 2017 29.11 29.68 29.04 29.45 512,366 +0.34(+1.18%)
Apr 10, 2017 29.34 29.62 28.77 29.11 680,068 +0.13(+0.46%)
Apr 07, 2017 28.63 29.13 28.32 28.98 840,717 +0.34(+1.20%)
Apr 06, 2017 28.40 28.83 28.35 28.63 557,083 +0.45(+1.59%)
Apr 05, 2017 28.20 28.65 28.12 28.18 627,618 +0.08(+0.27%)
Apr 04, 2017 27.89 28.18 27.70 28.11 710,414 +0.22(+0.79%)
Apr 03, 2017 28.36 28.36 27.79 27.89 498,146 -0.47(-1.65%)
Mar 31, 2017 28.43 28.60 28.29 28.36 523,135 -0.10(-0.37%)
Mar 30, 2017 27.83 28.51 27.83 28.46 487,468 +0.52(+1.88%)
Mar 29, 2017 27.64 27.95 27.62 27.94 434,310 +0.25(+0.90%)
Mar 28, 2017 27.38 27.79 27.23 27.69 483,419 +0.21(+0.76%)
Mar 27, 2017 26.81 27.54 26.81 27.48 426,726 +0.10(+0.38%)
Mar 24, 2017 27.29 27.52 27.29 27.37 361,139 +0.02(+0.07%)
Mar 23, 2017 27.25 27.62 27.19 27.35 618,934 +0.06(+0.21%)
Mar 22, 2017 26.92 27.32 26.81 27.30 1,001,191 +0.31(+1.17%)
Mar 21, 2017 28.07 28.07 26.96 26.98 888,213 -0.99(-3.54%)
Mar 20, 2017 28.60 28.65 27.89 27.97 601,457 -0.70(-2.43%)
Mar 17, 2017 28.65 29.02 28.40 28.67 1,017,487 +0.02(+0.07%)
Mar 16, 2017 28.17 28.98 28.02 28.65 1,018,969 +0.54(+1.93%)
Mar 15, 2017 27.56 28.34 27.47 28.11 1,035,420 +0.61(+2.22%)
Mar 14, 2017 27.08 27.60 26.83 27.50 727,343 +0.42(+1.55%)
Mar 13, 2017 27.09 26.53 27.08 830,687 +0.40(+1.49%)
Mar 10, 2017 26.14 26.93 26.14 26.68 702,960 +0.54(+2.08%)
Mar 09, 2017 26.22 26.56 26.12 26.14 507,426 -0.22(-0.83%)
Mar 08, 2017 25.97 26.54 25.86 26.36 708,559 +0.46(+1.77%)
Mar 07, 2017 26.10 26.28 25.80 25.90 518,546 -0.19(-0.73%)
Mar 06, 2017 26.51 26.51 26.02 26.09 730,144 -0.54(-2.04%)
Mar 03, 2017 26.73 27.12 26.44 26.63 527,724 -0.24(-0.89%)
Mar 02, 2017 26.40 27.04 26.40 26.87 505,336 +0.45(+1.69%)
Mar 01, 2017 26.19 26.99 26.16 26.42 1,110,500 +0.44(+1.69%)
Feb 28, 2017 25.87 26.04 25.44 25.98 928,985 -0.06(-0.22%)
Feb 27, 2017 25.81 26.12 25.71 26.04 565,061 +0.15(+0.59%)
Feb 24, 2017 25.64 26.28 25.30 25.89 568,297 +0.25(+0.97%)
Feb 23, 2017 25.89 25.93 25.50 25.64 696,831 -0.13(-0.52%)
Feb 22, 2017 25.67 25.94 25.35 25.77 761,858 +0.07(+0.26%)
Feb 21, 2017 25.89 26.06 25.18 25.71 1,683,031 +0.06(+0.22%)
Feb 17, 2017 25.65 25.65 25.65 0 -2.47(-8.77%)
Feb 16, 2017 28.01 28.36 27.86 28.12 937,153 +0.06(+0.20%)
Feb 15, 2017 27.87 28.31 27.74 28.06 1,074,679 +0.05(+0.17%)
Feb 14, 2017 27.82 28.38 27.82 28.01 781,691 -0.10(-0.34%)
Feb 13, 2017 28.70 29.03 28.06 28.11 612,801 -0.51(-1.80%)
Feb 10, 2017 28.78 28.90 28.27 28.62 511,763 +0.08(+0.27%)
Feb 09, 2017 28.36 28.97 28.35 28.55 679,239 +0.26(+0.91%)
Feb 08, 2017 28.31 28.46 27.91 28.29 861,126 +0.00(+0.00%)
Feb 07, 2017 28.52 28.86 28.01 28.29 433,350 -0.09(-0.30%)
Feb 06, 2017 28.49 28.68 28.09 28.38 945,166 -0.13(-0.47%)
Feb 03, 2017 29.35 29.48 28.38 28.51 995,564 -0.70(-2.38%)
Feb 02, 2017 29.34 29.74 29.05 29.20 748,631 -0.13(-0.45%)
Feb 01, 2017 29.58 30.04 29.23 29.34 510,318 -0.13(-0.45%)
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%)
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.