Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.26 38.52 36.36 37.43 2,246,964 -1.54(-3.96%)
Feb 27, 2020 38.06 39.93 37.56 38.98 1,476,290 -0.52(-1.33%)
Feb 26, 2020 41.05 41.05 39.19 39.50 1,213,817 -1.14(-2.81%)
Feb 25, 2020 41.17 41.26 40.02 40.64 1,557,202 -0.55(-1.34%)
Feb 24, 2020 39.05 41.57 38.82 41.19 2,266,430 -0.05(-0.12%)
Feb 21, 2020 42.93 43.17 41.06 41.24 2,030,421 -2.02(-4.66%)
Feb 20, 2020 46.77 47.16 42.09 43.26 5,388,256 -10.18(-19.06%)
Feb 19, 2020 54.95 55.18 53.23 53.44 1,114,010 -1.33(-2.43%)
Feb 18, 2020 55.50 55.73 54.60 54.77 770,168 -0.62(-1.12%)
Feb 14, 2020 55.65 56.02 54.84 55.39 440,966 -0.11(-0.21%)
Feb 13, 2020 55.06 55.78 54.98 55.51 436,633 +0.43(+0.78%)
Feb 12, 2020 56.15 56.61 54.61 55.08 546,635 -0.65(-1.16%)
Feb 11, 2020 54.28 55.95 53.97 55.73 787,399 +1.75(+3.24%)
Feb 10, 2020 52.90 54.49 52.82 53.98 812,240 +1.15(+2.18%)
Feb 07, 2020 53.96 53.97 52.67 52.82 672,744 -1.36(-2.51%)
Feb 06, 2020 53.99 54.64 53.43 54.18 625,399 +0.33(+0.62%)
Feb 05, 2020 53.78 54.65 53.36 53.85 1,030,103 +1.16(+2.20%)
Feb 04, 2020 58.25 58.29 51.96 52.69 3,057,673 -4.77(-8.30%)
Feb 03, 2020 56.75 57.89 56.23 57.46 978,900 +0.96(+1.70%)
Jan 31, 2020 59.90 59.90 56.46 56.50 953,273 -3.27(-5.48%)
Jan 30, 2020 60.11 60.80 59.44 59.77 521,773 -0.88(-1.44%)
Jan 29, 2020 60.00 61.02 59.91 60.65 616,557 +0.90(+1.51%)
Jan 28, 2020 58.79 60.02 58.64 59.74 401,581 +1.27(+2.16%)
Jan 27, 2020 57.57 58.88 57.12 58.48 702,061 -0.04(-0.07%)
Jan 24, 2020 58.28 59.27 57.87 58.52 618,319 +0.11(+0.20%)
Jan 23, 2020 58.08 58.90 57.49 58.40 592,361 +0.23(+0.39%)
Jan 22, 2020 57.69 58.57 57.62 58.17 499,458 +0.71(+1.24%)
Jan 21, 2020 58.35 58.41 56.29 57.46 641,670 -0.96(-1.65%)
Jan 17, 2020 58.05 58.67 57.73 58.42 1,011,165 +1.09(+1.89%)
Jan 16, 2020 57.16 57.68 56.43 57.33 513,380 +0.55(+0.97%)
Jan 15, 2020 55.84 56.96 55.78 56.78 628,565 +0.61(+1.08%)
Jan 14, 2020 55.42 56.18 55.12 56.17 452,124 +0.70(+1.27%)
Jan 13, 2020 54.94 55.71 54.73 55.47 592,768 +0.53(+0.97%)
Jan 10, 2020 55.17 55.59 54.65 54.94 574,086 -0.17(-0.31%)
Jan 09, 2020 56.08 56.16 54.71 55.11 721,868 -0.67(-1.19%)
Jan 08, 2020 55.01 56.21 55.01 55.77 626,178 +0.96(+1.75%)
Jan 07, 2020 54.88 55.31 54.57 54.81 523,439 -0.09(-0.16%)
Jan 06, 2020 53.93 55.07 53.40 54.90 578,885 +0.68(+1.25%)
Jan 03, 2020 54.33 54.81 53.78 54.22 490,978 -0.67(-1.21%)
Jan 02, 2020 54.64 55.09 54.12 54.89 691,871 +0.53(+0.98%)
Dec 31, 2019 53.92 54.76 53.69 54.36 766,779 +0.23(+0.42%)
Dec 30, 2019 53.63 54.32 52.70 54.13 550,634 +0.51(+0.96%)
Dec 27, 2019 54.30 54.42 53.41 53.61 504,006 -0.59(-1.09%)
Dec 26, 2019 55.44 55.61 54.10 54.20 486,960 -1.15(-2.08%)
Dec 24, 2019 55.49 56.06 55.25 55.36 255,312 -0.09(-0.15%)
Dec 23, 2019 56.29 56.51 55.14 55.44 475,934 -0.58(-1.04%)
Dec 20, 2019 56.48 57.04 55.82 56.02 1,061,387 -0.29(-0.51%)
Dec 19, 2019 56.28 56.82 55.94 56.31 602,454 -0.23(-0.40%)
Dec 18, 2019 57.16 57.48 56.34 56.54 630,945 -0.66(-1.15%)
Dec 17, 2019 56.67 57.40 56.23 57.19 929,034 +0.45(+0.79%)
Dec 16, 2019 56.36 57.28 56.27 56.74 775,366 +0.83(+1.48%)
Dec 13, 2019 55.40 56.83 54.96 55.92 958,849 +0.75(+1.36%)
Dec 12, 2019 55.12 56.02 54.86 55.17 1,009,295 +0.10(+0.17%)
Dec 11, 2019 54.90 55.44 54.43 55.07 632,337 -0.02(-0.03%)
Dec 10, 2019 55.64 55.70 54.74 55.09 830,715 -0.69(-1.24%)
Dec 09, 2019 55.93 56.27 55.60 55.78 635,325 -0.38(-0.68%)
Dec 06, 2019 55.92 56.49 55.47 56.16 627,983 +0.98(+1.78%)
Dec 05, 2019 54.97 55.76 54.79 55.19 629,928 +0.32(+0.59%)
Dec 04, 2019 54.17 55.06 54.04 54.86 921,516 +1.04(+1.93%)
Dec 03, 2019 54.02 54.31 53.15 53.83 960,460 -0.61(-1.12%)
Dec 02, 2019 55.64 55.69 54.17 54.43 544,652 -1.11(-2.00%)
Nov 29, 2019 56.67 56.93 55.41 55.55 330,550 -1.13(-2.00%)
Nov 27, 2019 56.74 57.75 56.14 56.68 961,162 -0.01(-0.02%)
Nov 26, 2019 54.57 56.72 54.47 56.69 1,242,735 +2.27(+4.18%)
Nov 25, 2019 54.52 55.33 54.15 54.41 665,336 -0.08(-0.14%)
Nov 22, 2019 54.17 54.67 53.86 54.49 434,320 +0.52(+0.97%)
Nov 21, 2019 55.16 55.16 53.88 53.97 546,893 -0.84(-1.53%)
Nov 20, 2019 55.38 55.86 54.45 54.80 805,088 -0.59(-1.06%)
Nov 19, 2019 55.44 55.98 54.22 55.39 763,892 +0.09(+0.15%)
Nov 18, 2019 55.59 55.86 54.62 55.31 827,978 -0.67(-1.19%)
Nov 15, 2019 56.00 56.50 54.75 55.97 882,520 +0.10(+0.17%)
Nov 14, 2019 54.05 56.09 53.82 55.88 1,253,032 +1.82(+3.36%)
Nov 13, 2019 54.99 55.30 53.85 54.06 840,419 -1.42(-2.55%)
Nov 12, 2019 54.95 55.83 54.69 55.48 1,228,344 +0.91(+1.67%)
Nov 11, 2019 54.87 55.17 53.67 54.57 1,495,399 -0.81(-1.46%)
Nov 08, 2019 56.93 57.13 55.08 55.38 1,131,063 -1.69(-2.97%)
Nov 07, 2019 59.34 60.24 56.91 57.07 1,496,005 -2.21(-3.72%)
Nov 06, 2019 62.26 62.64 58.49 59.27 2,176,611 -2.99(-4.80%)
Nov 05, 2019 62.05 64.52 59.12 62.26 4,647,210 -8.00(-11.38%)
Nov 04, 2019 70.86 70.95 69.02 70.26 1,177,837 -0.13(-0.19%)
Nov 01, 2019 71.71 71.95 70.14 70.39 868,641 -0.88(-1.23%)
Oct 31, 2019 72.99 72.99 70.84 71.27 802,664 -1.60(-2.19%)
Oct 30, 2019 74.18 74.27 71.70 72.87 864,034 -1.46(-1.96%)
Oct 29, 2019 73.15 74.75 73.15 74.32 527,078 +0.96(+1.31%)
Oct 28, 2019 73.31 74.81 73.29 73.36 645,834 +0.72(+1.00%)
Oct 25, 2019 71.13 73.26 70.78 72.64 848,245 +1.29(+1.81%)
Oct 24, 2019 73.25 73.28 70.85 71.34 1,220,928 -2.10(-2.86%)
Oct 23, 2019 73.20 73.48 71.84 73.45 780,067 +0.14(+0.19%)
Oct 22, 2019 70.65 73.68 70.40 73.30 1,403,230 +2.90(+4.12%)
Oct 21, 2019 69.59 70.58 69.19 70.40 740,945 +1.66(+2.42%)
Oct 18, 2019 68.17 69.21 67.80 68.74 870,639 +0.46(+0.67%)
Oct 17, 2019 68.15 69.12 67.89 68.28 989,479 +0.51(+0.76%)
Oct 16, 2019 65.96 67.97 65.80 67.77 1,126,524 +1.92(+2.92%)
Oct 15, 2019 66.17 66.71 65.70 65.85 1,078,741 -0.43(-0.65%)
Oct 14, 2019 65.27 66.58 64.89 66.28 840,696 +0.85(+1.29%)
Oct 11, 2019 61.82 65.94 61.63 65.43 1,669,891 +5.52(+9.21%)
Oct 10, 2019 60.03 60.99 59.52 59.91 870,002 +0.21(+0.35%)
Oct 09, 2019 59.38 59.87 58.65 59.70 872,926 +0.93(+1.59%)
Oct 08, 2019 58.15 59.14 57.49 58.77 1,000,572 -0.09(-0.15%)
Oct 07, 2019 58.14 59.40 58.02 58.86 552,013 +0.54(+0.93%)
Oct 04, 2019 57.68 58.35 57.49 58.31 305,633 +0.64(+1.10%)
Oct 03, 2019 58.53 58.93 57.16 57.68 582,944 -1.21(-2.05%)
Oct 02, 2019 59.79 60.07 57.56 58.89 664,437 -1.63(-2.69%)
Oct 01, 2019 61.28 61.97 60.44 60.51 618,605 -0.61(-1.00%)
Sep 30, 2019 60.44 61.42 60.44 61.12 746,199 +0.64(+1.05%)
Sep 27, 2019 60.08 60.73 59.23 60.48 565,531 +0.59(+0.98%)
Sep 26, 2019 59.32 60.00 58.83 59.89 602,478 +1.27(+2.17%)
Sep 25, 2019 58.00 58.82 57.40 58.62 559,346 +0.63(+1.08%)
Sep 24, 2019 58.01 58.61 57.24 57.99 682,952 +0.20(+0.35%)
Sep 23, 2019 57.13 58.11 57.04 57.79 464,417 +0.53(+0.93%)
Sep 20, 2019 57.44 58.23 56.89 57.26 1,101,941 -0.07(-0.12%)
Sep 19, 2019 57.70 58.28 57.26 57.33 445,757 -0.22(-0.38%)
Sep 18, 2019 58.14 58.16 57.05 57.54 366,800 -0.58(-0.99%)
Sep 17, 2019 57.62 58.59 57.34 58.12 526,899 +0.22(+0.38%)
Sep 16, 2019 59.13 59.36 57.43 57.90 558,230 -1.75(-2.93%)
Sep 13, 2019 59.43 60.44 59.20 59.65 383,023 +0.02(+0.03%)
Sep 12, 2019 61.48 61.56 59.52 59.63 448,482 -1.36(-2.23%)
Sep 11, 2019 59.62 61.05 59.32 60.99 507,717 +1.34(+2.25%)
Sep 10, 2019 57.85 60.07 57.39 59.65 567,995 +1.65(+2.85%)
Sep 09, 2019 58.65 58.99 57.39 58.00 543,897 -0.48(-0.83%)
Sep 06, 2019 59.83 60.11 58.41 58.48 373,029 -1.16(-1.94%)
Sep 05, 2019 59.24 60.31 59.10 59.64 412,504 +1.01(+1.72%)
Sep 04, 2019 59.66 59.75 58.21 58.63 456,564 -0.50(-0.85%)
Sep 03, 2019 60.57 60.88 58.99 59.14 458,483 -1.81(-2.96%)
Aug 30, 2019 61.84 62.00 60.53 60.94 472,966 -0.65(-1.05%)
Aug 29, 2019 61.44 61.84 60.79 61.59 327,898 +0.72(+1.19%)
Aug 28, 2019 59.51 61.09 59.13 60.87 364,592 +1.05(+1.75%)
Aug 27, 2019 61.06 61.06 59.70 59.82 600,857 -0.46(-0.76%)
Aug 26, 2019 59.47 60.39 58.72 60.28 494,679 +1.21(+2.04%)
Aug 23, 2019 60.79 61.53 58.83 59.07 454,241 -2.27(-3.70%)
Aug 22, 2019 61.27 62.22 61.21 61.34 440,365 +0.33(+0.55%)
Aug 21, 2019 60.89 61.44 60.74 61.01 400,412 +0.84(+1.39%)
Aug 20, 2019 61.35 61.35 60.06 60.17 432,312 -1.03(-1.68%)
Aug 19, 2019 61.79 62.09 61.18 61.20 450,126 +0.02(+0.03%)
Aug 16, 2019 59.64 61.40 59.53 61.18 585,948 +1.77(+2.98%)
Aug 15, 2019 60.88 60.89 59.01 59.41 412,486 -1.28(-2.11%)
Aug 14, 2019 60.13 61.41 59.81 60.70 926,256 -0.74(-1.21%)
Aug 13, 2019 59.93 61.71 59.60 61.44 352,167 +1.18(+1.96%)
Aug 12, 2019 61.03 61.18 59.96 60.26 370,950 -1.31(-2.13%)
Aug 09, 2019 62.01 63.27 61.50 61.57 758,366 -0.67(-1.07%)
Aug 08, 2019 61.32 62.68 61.18 62.24 559,212 +1.44(+2.36%)
Aug 07, 2019 59.69 61.10 59.48 60.80 543,867 +0.40(+0.66%)
Aug 06, 2019 58.84 60.40 58.52 60.40 665,929 +1.88(+3.22%)
Aug 05, 2019 57.53 58.77 56.61 58.52 911,447 +0.10(+0.18%)
Aug 02, 2019 59.25 59.80 58.01 58.41 545,237 -1.12(-1.88%)
Aug 01, 2019 60.70 62.24 59.21 59.54 728,805 -0.40(-0.67%)
Jul 31, 2019 60.31 61.48 59.57 59.94 732,118 -0.11(-0.19%)
Jul 30, 2019 58.94 60.43 57.19 60.05 784,233 -0.44(-0.72%)
Jul 29, 2019 60.45 60.70 59.50 60.49 669,068 -0.43(-0.70%)
Jul 26, 2019 60.33 61.04 59.64 60.91 604,673 +1.53(+2.58%)
Jul 25, 2019 65.06 65.06 58.47 59.38 1,359,693 -2.41(-3.89%)
Jul 24, 2019 59.86 61.81 59.42 61.79 975,151 +1.50(+2.49%)
Jul 23, 2019 60.21 60.42 59.73 60.29 551,830 +0.37(+0.62%)
Jul 22, 2019 60.29 61.33 59.87 59.92 592,889 -0.26(-0.43%)
Jul 19, 2019 60.35 61.10 60.11 60.17 547,972 -0.27(-0.44%)
Jul 18, 2019 59.87 60.64 59.47 60.44 471,783 +0.41(+0.68%)
Jul 17, 2019 60.78 60.89 59.50 60.03 582,461 -0.98(-1.60%)
Jul 16, 2019 61.14 62.15 60.98 61.01 586,967 +0.06(+0.09%)
Jul 15, 2019 60.32 61.18 59.75 60.95 540,166 +0.65(+1.07%)
Jul 12, 2019 59.07 60.64 58.95 60.31 580,793 +1.41(+2.39%)
Jul 11, 2019 60.14 60.19 58.21 58.90 773,625 -1.35(-2.24%)
Jul 10, 2019 59.91 60.44 59.40 60.25 585,012 +0.87(+1.46%)
Jul 09, 2019 60.22 60.65 59.27 59.38 407,433 -1.08(-1.79%)
Jul 08, 2019 60.91 61.11 60.01 60.47 802,799 -0.60(-0.98%)
Jul 05, 2019 60.76 61.30 60.47 61.07 471,388 +0.19(+0.31%)
Jul 03, 2019 60.43 61.06 60.10 60.88 303,809 +0.67(+1.12%)
Jul 02, 2019 59.68 60.57 59.34 60.20 597,486 +0.42(+0.70%)
Jul 01, 2019 59.08 60.61 58.97 59.78 933,472 +1.41(+2.41%)
Jun 28, 2019 57.67 58.41 57.56 58.38 3,515,586 +0.41(+0.71%)
Jun 27, 2019 58.29 58.70 57.50 57.97 706,786 -0.17(-0.29%)
Jun 26, 2019 58.00 58.47 57.17 58.14 604,477 +0.09(+0.15%)
Jun 25, 2019 59.12 59.25 57.87 58.05 668,218 -0.49(-0.84%)
Jun 24, 2019 58.85 59.57 58.31 58.55 705,835 +0.27(+0.46%)
Jun 21, 2019 58.04 58.52 57.57 58.28 986,329 -0.04(-0.07%)
Jun 20, 2019 58.57 59.35 57.90 58.32 565,929 +0.08(+0.13%)
Jun 19, 2019 57.65 58.54 56.57 58.24 561,436 +0.72(+1.26%)
Jun 18, 2019 58.17 58.38 57.09 57.52 619,926 -0.37(-0.64%)
Jun 17, 2019 58.15 58.15 57.24 57.89 834,834 +0.33(+0.57%)
Jun 14, 2019 57.74 57.96 56.99 57.56 469,240 -0.46(-0.79%)
Jun 13, 2019 57.39 58.02 56.62 58.02 1,184,696 +0.87(+1.53%)
Jun 12, 2019 56.60 57.69 56.53 57.15 748,333 +1.05(+1.86%)
Jun 11, 2019 56.67 57.35 55.68 56.10 611,294 -0.17(-0.30%)
Jun 10, 2019 54.11 57.43 53.91 56.27 1,203,213 +3.33(+6.30%)
Jun 07, 2019 52.15 53.11 51.93 52.94 496,081 +0.95(+1.83%)
Jun 06, 2019 52.22 52.40 51.30 51.99 579,765 -0.24(-0.45%)
Jun 05, 2019 52.14 53.18 51.45 52.22 547,011 +0.09(+0.16%)
Jun 04, 2019 51.02 52.18 50.82 52.14 612,572 +1.62(+3.20%)
Jun 03, 2019 50.55 51.10 49.99 50.52 510,237 -0.08(-0.15%)
May 31, 2019 51.30 51.63 50.22 50.60 617,969 -1.34(-2.58%)
May 30, 2019 52.02 52.45 51.43 51.94 304,623 +0.31(+0.61%)
May 29, 2019 51.81 51.95 50.90 51.63 373,842 -0.66(-1.27%)
May 28, 2019 51.76 52.87 51.64 52.29 457,564 +0.57(+1.10%)
May 24, 2019 50.96 52.12 50.94 51.72 574,077 +1.08(+2.14%)
May 23, 2019 51.83 51.84 50.42 50.64 508,835 -1.83(-3.49%)
May 22, 2019 53.05 53.44 52.19 52.47 361,986 -0.92(-1.73%)
May 21, 2019 52.22 53.59 52.11 53.39 637,297 +1.45(+2.80%)
May 20, 2019 51.31 52.59 50.93 51.94 706,004 +0.24(+0.46%)
May 17, 2019 52.02 52.96 51.43 51.70 740,700 -0.63(-1.20%)
May 16, 2019 51.81 52.60 51.46 52.33 769,663 +0.80(+1.55%)
May 15, 2019 51.33 51.92 50.84 51.53 534,137 -0.21(-0.40%)
May 14, 2019 51.68 52.05 51.10 51.74 368,689 +0.26(+0.50%)
May 13, 2019 52.72 52.95 50.85 51.48 613,056 -2.04(-3.82%)
May 10, 2019 53.78 53.78 52.26 53.53 596,497 -0.38(-0.70%)
May 09, 2019 54.61 54.96 53.56 53.91 643,150 -0.79(-1.44%)
May 08, 2019 55.36 55.63 54.60 54.69 306,519 -0.67(-1.22%)
May 07, 2019 55.82 56.54 54.92 55.37 355,863 -0.88(-1.57%)
May 06, 2019 55.10 56.53 55.08 56.25 473,227 +0.44(+0.78%)
May 03, 2019 54.23 56.05 53.79 55.82 743,121 +1.72(+3.18%)
May 02, 2019 51.88 54.11 51.59 54.10 528,160 +2.19(+4.23%)
May 01, 2019 52.89 52.89 51.85 51.90 423,220 -1.01(-1.90%)
Apr 30, 2019 52.95 53.54 52.26 52.91 716,449 -0.64(-1.19%)
Apr 29, 2019 53.97 54.35 52.89 53.54 782,604 -0.66(-1.23%)
Apr 26, 2019 56.50 56.52 52.84 54.21 1,106,262 -1.89(-3.37%)
Apr 25, 2019 52.30 56.73 51.85 56.10 2,055,505 +5.49(+10.85%)
Apr 24, 2019 50.42 51.17 50.02 50.61 482,332 +0.33(+0.66%)
Apr 23, 2019 49.68 50.68 49.21 50.28 399,178 +0.93(+1.89%)
Apr 22, 2019 50.39 50.92 49.33 49.35 268,352 -1.17(-2.31%)
Apr 18, 2019 50.52 50.87 49.92 50.51 312,090 -0.14(-0.28%)
Apr 17, 2019 50.62 51.24 50.39 50.66 399,324 +0.33(+0.66%)
Apr 16, 2019 50.48 50.70 50.12 50.32 332,931 +0.10(+0.21%)
Apr 15, 2019 50.43 50.70 49.80 50.22 293,764 -0.26(-0.51%)
Apr 12, 2019 50.80 51.02 50.17 50.48 197,043 -0.13(-0.26%)
Apr 11, 2019 50.94 51.03 50.49 50.61 341,419 -0.26(-0.50%)
Apr 10, 2019 50.40 51.09 50.23 50.87 300,633 +0.63(+1.25%)
Apr 09, 2019 50.70 51.26 50.12 50.24 279,559 -0.65(-1.27%)
Apr 08, 2019 50.73 50.89 50.01 50.88 313,807 +0.05(+0.09%)
Apr 05, 2019 50.49 51.07 50.28 50.84 460,714 +0.46(+0.91%)
Apr 04, 2019 50.26 50.79 50.04 50.38 449,584 +0.14(+0.28%)
Apr 03, 2019 50.22 50.53 49.80 50.24 235,452 +0.47(+0.94%)
Apr 02, 2019 50.69 50.83 49.47 49.77 342,244 -0.91(-1.80%)
Apr 01, 2019 50.44 51.33 50.23 50.69 626,668 +0.71(+1.43%)
Mar 29, 2019 49.48 50.34 49.15 49.97 827,854 +0.68(+1.39%)
Mar 28, 2019 48.99 49.70 48.83 49.29 452,770 +0.63(+1.29%)
Mar 27, 2019 48.28 49.06 47.97 48.66 341,578 +0.29(+0.61%)
Mar 26, 2019 48.28 49.21 48.07 48.37 467,583 +0.19(+0.39%)
Mar 25, 2019 47.60 48.51 46.91 48.18 529,475 +0.50(+1.06%)
Mar 22, 2019 48.35 48.95 47.67 47.67 498,081 -0.90(-1.86%)
Mar 21, 2019 48.12 48.74 47.67 48.58 606,138 +0.28(+0.57%)
Mar 20, 2019 48.41 48.99 47.35 48.30 607,998 -0.14(-0.29%)
Mar 19, 2019 49.29 49.76 48.34 48.44 503,277 -0.72(-1.47%)
Mar 18, 2019 49.06 49.76 48.55 49.16 440,788 +0.11(+0.22%)
Mar 15, 2019 50.75 51.14 49.03 49.06 1,816,931 -1.51(-2.99%)
Mar 14, 2019 50.42 50.71 49.80 50.57 386,009 +0.16(+0.32%)
Mar 13, 2019 50.09 50.72 49.67 50.40 837,877 +0.47(+0.95%)
Mar 12, 2019 50.63 50.96 49.49 49.93 350,782 -0.59(-1.17%)
Mar 11, 2019 50.38 50.67 49.89 50.52 1,049,552 +0.41(+0.81%)
Mar 08, 2019 50.73 50.86 49.81 50.11 417,315 -0.92(-1.80%)
Mar 07, 2019 51.18 51.28 50.69 51.03 507,316 -0.27(-0.52%)
Mar 06, 2019 51.65 51.89 51.26 51.30 557,365 -0.10(-0.20%)
Mar 05, 2019 51.64 52.07 50.76 51.40 360,831 -0.14(-0.28%)
Mar 04, 2019 52.26 52.50 50.74 51.54 553,135 -0.53(-1.02%)
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.