Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.81 34.13 33.38 33.45 903,348 -0.25(-0.74%)
Nov 29, 2017 34.35 34.58 33.40 33.70 1,242,314 +0.88(+2.67%)
Nov 28, 2017 31.69 32.88 31.69 32.82 832,783 +1.28(+4.05%)
Nov 27, 2017 31.51 31.93 31.34 31.54 801,414 +0.11(+0.34%)
Nov 24, 2017 31.77 31.94 31.40 31.44 179,222 -0.13(-0.42%)
Nov 22, 2017 31.95 32.19 31.54 31.57 677,121 -0.53(-1.66%)
Nov 21, 2017 32.37 32.46 31.85 32.10 931,899 -0.48(-1.47%)
Nov 20, 2017 32.44 32.68 31.98 32.58 1,207,420 +0.25(+0.77%)
Nov 17, 2017 32.19 32.53 32.19 32.33 913,487 -0.04(-0.11%)
Nov 16, 2017 31.76 32.41 31.61 32.37 639,248 +0.62(+1.96%)
Nov 15, 2017 31.40 31.85 31.18 31.75 954,722 +0.04(+0.11%)
Nov 14, 2017 31.46 32.13 31.46 31.71 849,017 +0.20(+0.65%)
Nov 13, 2017 32.47 32.47 31.26 31.51 1,133,608 -0.94(-2.90%)
Nov 10, 2017 33.34 33.75 32.16 32.45 1,370,034 +0.86(+2.72%)
Nov 09, 2017 31.64 31.80 31.24 31.59 1,105,021 -0.33(-1.03%)
Nov 08, 2017 31.49 32.01 30.86 31.92 2,038,872 +1.37(+4.50%)
Nov 07, 2017 31.68 31.68 30.41 30.54 1,296,540 -1.02(-3.23%)
Nov 06, 2017 32.17 32.43 31.54 31.56 1,160,901 -0.74(-2.31%)
Nov 03, 2017 31.80 32.74 31.60 32.31 1,613,429 +0.56(+1.76%)
Nov 02, 2017 31.78 32.21 31.21 31.75 1,330,388 -0.12(-0.36%)
Nov 01, 2017 32.96 33.03 31.54 31.86 1,930,685 -0.77(-2.36%)
Oct 31, 2017 32.95 33.12 31.52 32.63 1,994,683 -0.24(-0.73%)
Oct 30, 2017 34.20 34.20 32.80 32.87 1,810,037 -1.84(-5.29%)
Oct 27, 2017 35.39 36.99 33.64 34.71 3,689,951 -2.75(-7.34%)
Oct 26, 2017 37.73 38.21 37.34 37.46 1,157,506 -0.09(-0.24%)
Oct 25, 2017 37.44 37.75 36.86 37.55 1,006,140 -0.04(-0.12%)
Oct 24, 2017 37.41 37.72 37.09 37.59 526,887 +0.27(+0.71%)
Oct 23, 2017 37.76 38.04 37.26 37.33 821,744 -0.58(-1.52%)
Oct 20, 2017 37.97 38.01 37.46 37.90 620,556 +0.23(+0.61%)
Oct 19, 2017 36.47 38.08 36.34 37.67 665,621 +1.07(+2.93%)
Oct 18, 2017 36.85 36.85 36.29 36.60 934,755 -0.25(-0.67%)
Oct 17, 2017 37.01 37.17 36.79 36.85 386,175 +0.01(+0.02%)
Oct 16, 2017 37.37 37.50 36.82 36.84 447,210 -0.50(-1.33%)
Oct 13, 2017 37.64 37.87 37.30 37.33 396,661 -0.32(-0.85%)
Oct 12, 2017 37.96 37.96 37.12 37.65 512,852 -0.44(-1.16%)
Oct 11, 2017 38.98 38.98 37.97 38.10 824,701 -0.82(-2.12%)
Oct 10, 2017 39.17 39.17 38.44 38.92 584,685 -0.06(-0.16%)
Oct 09, 2017 39.37 39.40 38.83 38.98 585,217 -0.38(-0.97%)
Oct 06, 2017 39.34 39.60 39.13 39.37 725,412 -0.16(-0.40%)
Oct 05, 2017 39.48 39.96 39.19 39.53 1,013,697 -0.04(-0.09%)
Oct 04, 2017 39.26 39.64 39.13 39.56 467,475 +0.37(+0.95%)
Oct 03, 2017 38.78 39.19 38.47 39.19 880,796 +0.34(+0.87%)
Oct 02, 2017 38.69 38.90 38.45 38.85 1,429,352 +0.16(+0.41%)
Sep 29, 2017 38.61 39.11 38.18 38.69 1,798,120 +0.08(+0.21%)
Sep 28, 2017 37.18 38.64 36.89 38.61 1,840,141 +1.92(+5.25%)
Sep 27, 2017 37.08 36.69 1,234,884 +1.16(+3.27%)
Sep 26, 2017 34.96 35.92 34.83 35.53 954,897 +0.57(+1.62%)
Sep 25, 2017 34.51 35.16 34.49 34.96 656,643 +0.35(+1.00%)
Sep 22, 2017 34.50 34.85 34.30 34.61 632,433 +0.18(+0.51%)
Sep 21, 2017 34.82 35.38 34.37 34.44 781,732 -0.35(-0.99%)
Sep 20, 2017 34.70 35.15 34.28 34.78 791,782 -0.12(-0.33%)
Sep 19, 2017 34.01 34.98 33.55 34.90 1,977,737 +0.83(+2.45%)
Sep 18, 2017 36.98 36.98 33.89 34.06 2,938,644 -3.98(-10.47%)
Sep 15, 2017 37.86 38.20 37.77 38.04 1,936,088 +0.26(+0.68%)
Sep 14, 2017 38.20 38.52 37.68 37.79 743,077 -0.46(-1.21%)
Sep 13, 2017 37.86 38.37 37.82 38.25 597,212 +0.43(+1.15%)
Sep 12, 2017 37.11 37.88 37.11 37.82 809,419 +0.82(+2.20%)
Sep 11, 2017 37.40 38.25 36.95 37.00 870,786 -0.11(-0.29%)
Sep 08, 2017 36.43 37.13 36.36 37.11 969,032 +0.67(+1.85%)
Sep 07, 2017 37.42 37.59 36.24 36.43 1,174,116 -0.79(-2.12%)
Sep 06, 2017 38.66 38.66 36.97 37.22 1,255,576 -1.33(-3.45%)
Sep 05, 2017 39.44 39.76 38.50 38.55 669,336 -0.89(-2.25%)
Sep 01, 2017 39.31 39.53 39.13 39.44 517,484 +0.20(+0.52%)
Aug 31, 2017 39.31 39.62 38.72 39.23 969,383 -0.02(-0.05%)
Aug 30, 2017 39.43 39.84 39.16 39.25 766,875 -0.06(-0.16%)
Aug 29, 2017 39.09 39.69 38.88 39.31 635,841 -0.30(-0.76%)
Aug 28, 2017 39.26 39.95 39.26 39.62 867,990 +0.45(+1.15%)
Aug 25, 2017 38.42 39.34 38.14 39.16 596,054 +0.43(+1.12%)
Aug 24, 2017 38.95 39.21 38.39 38.73 896,504 +0.17(+0.44%)
Aug 23, 2017 38.88 39.07 38.44 38.56 844,747 -0.54(-1.38%)
Aug 22, 2017 38.76 39.21 38.41 39.10 567,540 +0.56(+1.45%)
Aug 21, 2017 38.53 38.76 38.21 38.54 642,611 -0.04(-0.09%)
Aug 18, 2017 38.21 38.75 37.93 38.58 1,250,984 +0.09(+0.23%)
Aug 17, 2017 39.79 39.86 38.45 38.49 1,069,783 -1.39(-3.49%)
Aug 16, 2017 40.22 40.51 39.87 39.88 767,159 -0.21(-0.53%)
Aug 15, 2017 40.57 40.57 39.90 40.09 488,310 -0.35(-0.85%)
Aug 14, 2017 40.32 40.91 40.16 40.44 690,206 +0.39(+0.97%)
Aug 11, 2017 39.38 40.49 38.90 40.05 672,748 +0.35(+0.87%)
Aug 10, 2017 40.19 40.48 39.62 39.70 540,759 -0.74(-1.84%)
Aug 09, 2017 40.15 40.61 39.70 40.45 807,374 -0.11(-0.26%)
Aug 08, 2017 40.85 41.06 40.41 40.55 736,526 -0.20(-0.48%)
Aug 07, 2017 41.02 41.49 40.71 40.75 928,509 -0.35(-0.86%)
Aug 04, 2017 40.73 41.19 40.40 41.10 1,105,385 +0.47(+1.16%)
Aug 03, 2017 40.71 40.92 40.51 40.63 640,533 -0.07(-0.17%)
Aug 02, 2017 40.65 40.81 40.31 40.71 1,325,203 -0.02(-0.04%)
Aug 01, 2017 41.02 41.18 40.35 40.72 2,157,096 -0.29(-0.71%)
Jul 31, 2017 42.65 42.73 40.82 41.02 2,306,801 -1.12(-2.65%)
Jul 28, 2017 38.78 42.13 38.40 42.13 4,485,002 +6.13(+17.04%)
Jul 27, 2017 34.99 36.02 34.83 36.00 1,358,142 +0.78(+2.21%)
Jul 26, 2017 35.61 35.66 35.18 35.22 729,862 -0.46(-1.29%)
Jul 25, 2017 35.41 36.25 35.33 35.68 861,989 +0.50(+1.41%)
Jul 24, 2017 35.19 35.39 34.93 35.18 899,988 -0.07(-0.20%)
Jul 21, 2017 35.47 35.58 34.94 35.26 461,623 +0.22(+0.63%)
Jul 20, 2017 35.45 35.45 34.87 35.03 612,653 -0.41(-1.15%)
Jul 19, 2017 34.55 35.97 34.55 35.44 857,714 +1.05(+3.04%)
Jul 18, 2017 33.81 34.49 33.77 34.40 1,197,150 +0.59(+1.76%)
Jul 17, 2017 33.46 33.98 33.41 33.80 668,720 +0.35(+1.03%)
Jul 14, 2017 34.01 34.01 33.45 33.46 513,703 -0.41(-1.20%)
Jul 13, 2017 33.67 33.99 33.54 33.86 451,607 +0.27(+0.82%)
Jul 12, 2017 33.86 34.25 33.56 33.59 1,430,607 -0.05(-0.16%)
Jul 11, 2017 33.62 33.76 33.36 33.64 1,447,426 +0.22(+0.66%)
Jul 10, 2017 33.56 33.77 32.92 33.42 707,452 -0.12(-0.34%)
Jul 07, 2017 33.49 33.85 33.09 33.54 1,256,985 +0.08(+0.24%)
Jul 06, 2017 34.10 34.26 33.31 33.46 1,225,821 -0.76(-2.23%)
Jul 05, 2017 34.55 34.69 34.08 34.22 859,176 -0.30(-0.87%)
Jul 03, 2017 34.51 34.95 34.41 34.52 430,101 +0.04(+0.13%)
Jun 30, 2017 34.59 34.68 34.29 34.48 822,639 -0.12(-0.33%)
Jun 29, 2017 35.57 35.58 33.95 34.59 1,169,077 -0.97(-2.72%)
Jun 28, 2017 34.73 35.68 34.57 35.56 1,327,866 +0.84(+2.43%)
Jun 27, 2017 34.34 35.03 34.34 34.71 696,310 +0.36(+1.06%)
Jun 26, 2017 34.17 34.42 34.04 34.35 678,681 +0.23(+0.68%)
Jun 23, 2017 34.13 34.48 33.85 34.12 1,137,979 -0.06(-0.19%)
Jun 22, 2017 33.92 34.40 33.67 34.18 684,150 -0.05(-0.16%)
Jun 21, 2017 33.98 34.45 33.68 34.24 878,240 +0.20(+0.60%)
Jun 20, 2017 34.73 34.73 33.97 34.03 494,740 -0.78(-2.24%)
Jun 19, 2017 35.11 35.11 34.35 34.81 499,817 -0.10(-0.28%)
Jun 16, 2017 34.18 34.92 33.95 34.91 1,027,907 +0.48(+1.39%)
Jun 15, 2017 34.47 34.85 34.26 34.43 405,626 -0.29(-0.84%)
Jun 14, 2017 34.97 34.97 34.33 34.73 497,970 -0.29(-0.83%)
Jun 13, 2017 35.46 35.51 34.71 35.02 587,667 -0.32(-0.90%)
Jun 12, 2017 35.09 35.56 34.83 35.34 944,030 +0.36(+1.04%)
Jun 09, 2017 35.16 35.34 34.79 34.97 675,398 -0.04(-0.10%)
Jun 08, 2017 35.38 35.72 34.92 35.01 1,062,838 -0.08(-0.23%)
Jun 07, 2017 34.00 35.19 33.90 35.09 1,238,130 +1.07(+3.15%)
Jun 06, 2017 34.18 34.46 33.75 34.02 502,167 -0.44(-1.28%)
Jun 05, 2017 34.75 34.75 33.96 34.46 810,104 -0.21(-0.61%)
Jun 02, 2017 33.67 34.97 33.26 34.67 1,350,972 +0.92(+2.73%)
Jun 01, 2017 32.40 33.76 32.14 33.75 1,526,006 +1.41(+4.35%)
May 31, 2017 32.07 32.38 31.63 32.34 631,072 +0.36(+1.14%)
May 30, 2017 31.69 32.13 31.63 31.98 739,900 +0.16(+0.50%)
May 26, 2017 31.56 31.82 31.27 31.82 699,380 +0.34(+1.07%)
May 25, 2017 31.20 31.68 31.06 31.48 695,492 +0.61(+1.98%)
May 24, 2017 30.47 30.99 30.13 30.87 469,258 +0.43(+1.43%)
May 23, 2017 30.87 31.06 30.43 30.44 445,409 -0.39(-1.26%)
May 22, 2017 30.70 30.96 30.50 30.83 422,415 +0.20(+0.67%)
May 19, 2017 31.11 31.19 30.62 30.62 474,451 -0.33(-1.06%)
May 18, 2017 31.06 31.28 30.81 30.95 1,067,749 -0.10(-0.31%)
May 17, 2017 31.02 31.31 30.50 31.05 821,729 +0.03(+0.09%)
May 16, 2017 30.79 31.15 30.38 31.02 673,726 +0.16(+0.52%)
May 15, 2017 31.00 31.32 30.74 30.86 421,696 -0.13(-0.43%)
May 12, 2017 31.00 31.21 30.71 31.00 569,731 -0.16(-0.51%)
May 11, 2017 31.83 32.00 31.14 31.16 1,090,375 -0.95(-2.95%)
May 10, 2017 32.04 32.25 31.64 32.10 691,158 +0.05(+0.17%)
May 09, 2017 31.98 32.29 31.85 32.05 485,368 +0.08(+0.25%)
May 08, 2017 32.34 32.63 31.88 31.97 600,013 -0.26(-0.80%)
May 05, 2017 32.31 32.34 31.92 32.23 845,895 +0.01(+0.03%)
May 04, 2017 33.10 33.17 32.17 32.22 1,058,066 -0.82(-2.49%)
May 03, 2017 32.82 33.36 32.65 33.04 831,682 +0.14(+0.43%)
May 02, 2017 32.29 33.25 32.00 32.90 1,666,251 +0.36(+1.12%)
May 01, 2017 32.24 33.01 31.98 32.54 1,873,527 +0.71(+2.23%)
Apr 28, 2017 30.11 31.95 29.99 31.83 4,014,258 +3.39(+11.93%)
Apr 27, 2017 28.31 28.50 27.94 28.44 965,768 +0.08(+0.28%)
Apr 26, 2017 27.99 28.58 27.97 28.36 682,132 +0.45(+1.62%)
Apr 25, 2017 27.97 28.06 27.61 27.91 523,772 +0.09(+0.32%)
Apr 24, 2017 27.62 27.97 27.45 27.82 569,349 +0.62(+2.28%)
Apr 21, 2017 27.26 27.37 26.69 27.20 719,634 -0.25(-0.90%)
Apr 20, 2017 26.99 27.68 26.99 27.45 620,530 +0.69(+2.58%)
Apr 19, 2017 26.78 26.99 26.57 26.75 655,588 +0.04(+0.17%)
Apr 18, 2017 26.91 27.31 26.54 26.71 566,329 -0.19(-0.69%)
Apr 17, 2017 27.06 27.09 26.69 26.90 461,270 -0.04(-0.13%)
Apr 13, 2017 27.19 27.41 26.87 26.93 496,449 -0.31(-1.14%)
Apr 12, 2017 27.35 27.53 27.18 27.24 567,089 -0.12(-0.42%)
Apr 11, 2017 27.04 27.57 26.98 27.36 551,602 +0.32(+1.18%)
Apr 10, 2017 27.25 27.52 26.72 27.04 732,147 +0.12(+0.46%)
Apr 07, 2017 26.60 27.06 26.30 26.91 905,098 +0.32(+1.20%)
Apr 06, 2017 26.38 26.78 26.33 26.60 599,744 +0.42(+1.59%)
Apr 05, 2017 26.20 26.61 26.12 26.18 675,680 +0.07(+0.27%)
Apr 04, 2017 25.90 26.18 25.73 26.11 764,817 +0.20(+0.79%)
Apr 03, 2017 26.35 26.35 25.82 25.90 536,293 -0.43(-1.65%)
Mar 31, 2017 26.41 26.57 26.28 26.34 563,196 -0.10(-0.37%)
Mar 30, 2017 25.85 26.48 25.85 26.44 524,798 +0.49(+1.88%)
Mar 29, 2017 25.67 25.97 25.66 25.95 467,569 +0.23(+0.90%)
Mar 28, 2017 25.43 25.82 25.29 25.72 520,439 +0.19(+0.76%)
Mar 27, 2017 24.90 25.58 24.90 25.52 459,405 +0.10(+0.38%)
Mar 24, 2017 25.35 25.56 25.35 25.43 388,795 +0.02(+0.07%)
Mar 23, 2017 25.31 25.66 25.26 25.41 666,331 +0.05(+0.21%)
Mar 22, 2017 25.00 25.37 24.90 25.36 1,077,861 +0.29(+1.17%)
Mar 21, 2017 26.07 26.07 25.05 25.06 956,232 -0.92(-3.54%)
Mar 20, 2017 26.57 26.61 25.91 25.98 647,516 -0.65(-2.43%)
Mar 17, 2017 26.61 26.96 26.38 26.63 1,095,406 +0.02(+0.07%)
Mar 16, 2017 26.17 26.91 26.03 26.61 1,097,001 +0.50(+1.93%)
Mar 15, 2017 25.60 26.32 25.51 26.11 1,114,712 +0.57(+2.22%)
Mar 14, 2017 25.15 25.64 24.93 25.54 783,042 +0.39(+1.55%)
Mar 13, 2017 25.16 24.65 25.15 894,300 +0.37(+1.49%)
Mar 10, 2017 24.28 25.01 24.28 24.78 756,792 +0.50(+2.08%)
Mar 09, 2017 24.36 24.67 24.26 24.28 546,284 -0.20(-0.83%)
Mar 08, 2017 24.13 24.65 24.02 24.48 762,819 +0.42(+1.77%)
Mar 07, 2017 24.24 24.41 23.97 24.06 558,255 -0.18(-0.73%)
Mar 06, 2017 24.62 24.62 24.17 24.23 786,058 -0.50(-2.04%)
Mar 03, 2017 24.83 25.19 24.56 24.74 568,136 -0.22(-0.89%)
Mar 02, 2017 24.53 25.12 24.53 24.96 544,034 +0.42(+1.69%)
Mar 01, 2017 24.33 25.07 24.30 24.54 1,195,541 +0.41(+1.69%)
Feb 28, 2017 24.03 24.19 23.63 24.14 1,000,126 -0.05(-0.22%)
Feb 27, 2017 23.98 24.26 23.88 24.19 608,333 +0.14(+0.59%)
Feb 24, 2017 23.82 24.41 23.50 24.05 611,816 +0.23(+0.97%)
Feb 23, 2017 24.05 24.08 23.68 23.82 750,193 -0.12(-0.52%)
Feb 22, 2017 23.84 24.09 23.54 23.94 820,201 +0.06(+0.26%)
Feb 21, 2017 24.05 24.21 23.39 23.88 1,811,916 +0.05(+0.22%)
Feb 17, 2017 23.83 23.83 23.83 0 -2.29(-8.77%)
Feb 16, 2017 26.02 26.34 25.87 26.12 1,008,919 +0.05(+0.20%)
Feb 15, 2017 25.89 26.29 25.76 26.06 1,156,977 +0.04(+0.17%)
Feb 14, 2017 25.84 26.37 25.84 26.02 841,552 -0.09(-0.34%)
Feb 13, 2017 26.66 26.97 26.06 26.11 659,728 -0.48(-1.80%)
Feb 10, 2017 26.73 26.84 26.26 26.59 550,953 +0.07(+0.27%)
Feb 09, 2017 26.34 26.91 26.33 26.52 731,255 +0.24(+0.91%)
Feb 08, 2017 26.29 26.44 25.92 26.28 927,070 +0.00(+0.00%)
Feb 07, 2017 26.49 26.81 26.02 26.28 466,536 -0.08(-0.30%)
Feb 06, 2017 26.46 26.64 26.09 26.36 1,017,546 -0.12(-0.47%)
Feb 03, 2017 27.26 27.38 26.37 26.48 1,071,803 -0.65(-2.38%)
Feb 02, 2017 27.25 27.62 26.98 27.13 805,960 -0.12(-0.45%)
Feb 01, 2017 27.48 27.91 27.15 27.25 549,398 -0.12(-0.45%)
Jan 31, 2017 26.88 27.41 26.77 27.37 691,874 +0.24(+0.88%)
Jan 30, 2017 27.11 27.32 26.87 27.14 408,063 +0.12(+0.43%)
Jan 27, 2017 27.43 27.43 26.82 27.02 689,653 -0.36(-1.32%)
Jan 26, 2017 27.74 27.93 27.37 27.38 515,646 -0.52(-1.87%)
Jan 25, 2017 28.17 28.51 27.80 27.91 510,780 +0.04(+0.13%)
Jan 24, 2017 27.21 27.92 27.21 27.87 679,695 +0.75(+2.77%)
Jan 23, 2017 26.68 27.18 26.41 27.12 538,456 +0.30(+1.12%)
Jan 20, 2017 26.25 27.09 26.25 26.82 1,381,006 +0.99(+3.84%)
Jan 19, 2017 26.55 27.14 25.57 25.83 2,744,792 -2.76(-9.66%)
Jan 18, 2017 28.34 28.76 28.01 28.59 533,762 +0.26(+0.91%)
Jan 17, 2017 28.31 28.87 28.22 28.33 600,323 -0.03(-0.09%)
Jan 13, 2017 28.36 28.36 28.36 0 -0.32(-1.11%)
Jan 12, 2017 28.96 28.96 28.33 28.67 759,168 -0.08(-0.28%)
Jan 11, 2017 28.71 28.88 27.98 28.75 1,432,412 +0.05(+0.19%)
Jan 10, 2017 27.92 29.09 27.86 28.70 1,112,739 +1.05(+3.81%)
Jan 09, 2017 27.25 27.85 27.05 27.65 748,912 +0.34(+1.26%)
Jan 06, 2017 27.85 27.86 27.29 27.30 779,331 -0.40(-1.44%)
Jan 05, 2017 28.41 28.41 27.25 27.70 568,536 -1.11(-3.87%)
Jan 04, 2017 28.48 28.96 28.40 28.82 656,698 +0.59(+2.10%)
Jan 03, 2017 28.67 28.75 27.79 28.22 859,562 -0.08(-0.28%)
Dec 30, 2016 28.30 28.30 28.30 0 -0.05(-0.19%)
Dec 29, 2016 28.36 28.76 28.10 28.36 380,215 +0.04(+0.16%)
Dec 28, 2016 28.54 28.68 27.97 28.31 518,503 -0.25(-0.87%)
Dec 27, 2016 28.51 28.93 28.34 28.56 402,721 +0.05(+0.19%)
Dec 23, 2016 28.51 28.51 28.51 0 +0.08(+0.28%)
Dec 22, 2016 29.84 29.84 28.28 28.43 1,022,857 -1.50(-5.00%)
Dec 21, 2016 30.14 30.24 29.74 29.92 375,986 -0.13(-0.44%)
Dec 20, 2016 29.63 30.10 29.35 30.05 968,438 +0.62(+2.10%)
Dec 19, 2016 29.13 29.66 29.13 29.44 764,175 +0.43(+1.49%)
Dec 16, 2016 29.30 29.59 28.68 29.00 2,755,306 -0.48(-1.62%)
Dec 15, 2016 29.70 30.28 29.29 29.48 888,193 -0.07(-0.24%)
Dec 14, 2016 29.59 29.74 29.18 29.55 822,025 +0.03(+0.09%)
Dec 13, 2016 29.02 29.75 28.88 29.52 1,178,805 +0.46(+1.58%)
Dec 12, 2016 28.34 29.12 28.07 29.06 920,609 +0.33(+1.14%)
Dec 09, 2016 28.93 28.99 28.44 28.74 1,153,492 -0.05(-0.18%)
Dec 08, 2016 28.46 29.06 28.05 28.79 1,648,928 +0.56(+2.00%)
Dec 07, 2016 26.79 28.29 26.76 28.23 1,134,430 +1.48(+5.52%)
Dec 06, 2016 26.26 26.78 26.07 26.75 768,729 +0.35(+1.34%)
Dec 05, 2016 26.26 26.41 26.00 26.40 506,661 +0.41(+1.56%)
Dec 02, 2016 26.02 26.12 25.80 25.99 559,332 +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.