Aarons Holdings Company (NY: AAN )

11.60 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.48 32.59 31.96 32.18 824,798 -0.38(-1.16%)
Apr 29, 2015 32.72 33.03 32.11 32.56 1,055,684 -0.29(-0.89%)
Apr 28, 2015 31.94 34.14 31.89 32.86 2,499,477 +1.01(+3.18%)
Apr 27, 2015 31.25 32.77 31.23 31.84 1,482,643 +0.80(+2.56%)
Apr 24, 2015 28.93 31.24 28.93 31.05 1,523,928 +3.25(+11.68%)
Apr 23, 2015 27.61 27.92 27.45 27.80 696,159 +0.13(+0.48%)
Apr 22, 2015 26.99 27.69 26.82 27.67 470,476 +0.65(+2.42%)
Apr 21, 2015 26.98 27.07 26.86 27.02 282,598 +0.07(+0.25%)
Apr 20, 2015 26.85 26.98 26.64 26.95 333,371 +0.22(+0.81%)
Apr 17, 2015 26.78 26.99 26.21 26.73 408,490 -0.27(-0.98%)
Apr 16, 2015 27.61 27.61 26.97 27.00 456,305 -0.62(-2.26%)
Apr 15, 2015 27.50 27.92 27.33 27.62 423,349 +0.20(+0.72%)
Apr 14, 2015 27.35 27.51 26.88 27.42 254,543 +0.05(+0.17%)
Apr 13, 2015 27.26 27.45 27.00 27.38 246,851 +0.15(+0.56%)
Apr 10, 2015 27.35 27.45 27.00 27.22 339,814 -0.04(-0.14%)
Apr 09, 2015 26.92 27.31 26.92 27.26 447,329 +0.28(+1.05%)
Apr 08, 2015 26.59 27.06 26.56 26.98 334,698 +0.40(+1.50%)
Apr 07, 2015 26.70 26.91 26.58 26.58 266,224 -0.17(-0.64%)
Apr 06, 2015 26.28 26.91 26.14 26.75 501,021 +0.38(+1.44%)
Apr 02, 2015 26.08 26.37 26.37 26.37 327,911 +0.32(+1.24%)
Apr 01, 2015 26.80 26.80 26.00 26.05 441,912 -0.75(-2.79%)
Mar 31, 2015 26.45 27.08 26.34 26.80 367,985 +0.18(+0.68%)
Mar 30, 2015 26.37 26.79 26.18 26.62 434,813 +0.37(+1.41%)
Mar 27, 2015 26.14 26.51 26.04 26.25 350,472 +0.04(+0.14%)
Mar 26, 2015 26.50 26.63 26.12 26.21 452,666 -0.37(-1.39%)
Mar 25, 2015 27.58 27.59 26.54 26.58 434,301 -0.91(-3.31%)
Mar 24, 2015 26.60 28.04 26.53 27.49 953,462 +0.96(+3.60%)
Mar 23, 2015 26.72 27.05 26.50 26.53 528,524 -0.19(-0.71%)
Mar 20, 2015 26.81 26.84 26.43 26.72 1,407,422 +0.03(+0.11%)
Mar 19, 2015 26.68 26.86 26.46 26.69 369,456 -0.05(-0.18%)
Mar 18, 2015 26.64 26.85 26.32 26.74 595,120 +0.08(+0.28%)
Mar 17, 2015 26.85 27.08 26.59 26.67 927,258 -0.30(-1.12%)
Mar 16, 2015 27.21 27.44 26.95 26.97 1,110,197 -0.09(-0.31%)
Mar 13, 2015 26.96 27.25 26.84 27.05 581,508 +0.03(+0.11%)
Mar 12, 2015 26.86 27.23 26.84 27.03 474,461 +0.26(+0.95%)
Mar 11, 2015 26.56 26.98 26.50 26.77 661,264 +0.23(+0.86%)
Mar 10, 2015 26.27 26.70 26.27 26.54 623,032 +0.15(+0.57%)
Mar 09, 2015 26.54 26.68 26.19 26.39 401,421 -0.16(-0.61%)
Mar 06, 2015 26.38 26.78 26.33 26.55 472,310 +0.02(+0.08%)
Mar 05, 2015 26.98 27.08 26.48 26.53 540,127 -0.43(-1.58%)
Mar 04, 2015 27.40 27.53 26.94 26.96 614,013 -0.58(-2.10%)
Mar 03, 2015 28.20 28.30 27.34 27.53 1,131,662 -0.59(-2.09%)
Mar 02, 2015 28.39 28.71 27.90 28.12 1,054,979 -0.08(-0.27%)
Feb 27, 2015 28.05 28.23 27.86 28.19 685,038 +0.13(+0.47%)
Feb 26, 2015 28.16 28.19 27.85 28.06 610,385 -0.03(-0.10%)
Feb 25, 2015 28.16 28.34 27.85 28.09 460,029 -0.13(-0.47%)
Feb 24, 2015 28.75 28.83 28.17 28.22 329,919 -0.47(-1.65%)
Feb 23, 2015 29.18 29.38 28.56 28.70 316,039 -0.37(-1.27%)
Feb 20, 2015 29.19 29.29 28.77 29.07 327,254 -0.07(-0.23%)
Feb 19, 2015 29.18 29.32 28.96 29.13 347,204 -0.04(-0.13%)
Feb 18, 2015 29.13 29.61 29.04 29.17 437,810 -0.06(-0.19%)
Feb 17, 2015 29.66 29.66 28.98 29.23 553,057 -0.43(-1.44%)
Feb 13, 2015 29.77 29.65 29.65 29.65 436,446 -0.09(-0.29%)
Feb 12, 2015 29.30 29.82 29.22 29.74 604,523 +0.44(+1.48%)
Feb 11, 2015 29.41 29.60 29.21 29.30 416,631 -0.13(-0.45%)
Feb 10, 2015 30.03 30.06 29.24 29.43 602,978 -0.58(-1.92%)
Feb 09, 2015 30.80 30.88 29.95 30.01 544,524 -0.44(-1.46%)
Feb 06, 2015 29.32 31.88 29.05 30.46 1,708,528 +0.93(+3.14%)
Feb 05, 2015 29.83 29.98 29.44 29.53 952,733 -0.26(-0.89%)
Feb 04, 2015 29.65 30.11 29.56 29.79 808,631 +0.14(+0.48%)
Feb 03, 2015 29.59 29.67 28.48 29.65 1,063,430 -0.55(-1.82%)
Feb 02, 2015 29.95 30.29 28.89 30.20 780,300 +0.26(+0.85%)
Jan 30, 2015 30.46 30.64 29.81 29.94 590,200 -0.69(-2.25%)
Jan 29, 2015 30.82 30.90 30.46 30.64 785,571 +0.09(+0.28%)
Jan 28, 2015 30.88 31.12 30.45 30.55 585,070 -0.20(-0.65%)
Jan 27, 2015 30.47 31.02 30.32 30.75 598,475 -0.27(-0.88%)
Jan 26, 2015 30.53 31.10 30.48 31.02 597,322 +0.40(+1.30%)
Jan 23, 2015 30.28 30.77 30.17 30.63 763,501 +0.20(+0.65%)
Jan 22, 2015 29.48 30.48 29.36 30.43 1,032,999 +1.13(+3.87%)
Jan 21, 2015 28.03 29.33 27.89 29.29 754,313 +1.26(+4.49%)
Jan 20, 2015 28.00 28.14 27.32 28.03 678,778 +0.04(+0.14%)
Jan 16, 2015 27.61 28.04 27.18 28.00 491,555 +0.39(+1.40%)
Jan 15, 2015 28.32 28.51 27.54 27.61 679,789 -0.76(-2.67%)
Jan 14, 2015 28.37 28.57 27.72 28.37 631,889 -0.26(-0.93%)
Jan 13, 2015 29.13 29.95 28.22 28.63 764,763 -0.29(-1.01%)
Jan 12, 2015 28.71 29.00 28.40 28.92 462,283 +0.20(+0.69%)
Jan 09, 2015 28.96 29.07 28.45 28.72 1,130,715 -0.35(-1.20%)
Jan 08, 2015 29.04 29.17 28.77 29.07 1,422,327 +0.46(+1.62%)
Jan 07, 2015 27.99 28.71 27.81 28.61 969,854 +0.84(+3.03%)
Jan 06, 2015 28.88 28.89 27.51 27.77 1,292,557 -1.08(-3.74%)
Jan 05, 2015 28.71 29.03 28.59 28.85 532,806 -0.11(-0.39%)
Jan 02, 2015 29.14 29.19 28.41 28.96 950,657 +0.05(+0.16%)
Dec 31, 2014 29.10 28.91 28.91 28.91 457,803 -0.14(-0.49%)
Dec 30, 2014 29.28 29.63 28.97 29.06 398,432 -0.26(-0.90%)
Dec 29, 2014 28.72 29.54 28.72 29.32 676,134 +0.56(+1.94%)
Dec 26, 2014 28.87 28.91 28.62 28.76 219,339 +0.09(+0.33%)
Dec 24, 2014 28.50 28.67 28.67 28.67 259,880 +0.23(+0.80%)
Dec 23, 2014 27.80 28.50 27.73 28.44 659,326 +0.81(+2.94%)
Dec 22, 2014 27.14 27.71 26.90 27.63 461,443 +0.58(+2.13%)
Dec 19, 2014 27.10 27.33 26.76 27.05 853,987 -0.01(-0.04%)
Dec 18, 2014 26.95 27.20 26.57 27.06 426,094 +0.41(+1.53%)
Dec 17, 2014 26.41 26.77 26.25 26.65 871,592 +0.92(+3.56%)
Dec 16, 2014 26.23 26.38 25.71 25.74 422,722 -0.54(-2.05%)
Dec 15, 2014 26.03 26.43 25.97 26.27 662,380 +0.28(+1.09%)
Dec 12, 2014 25.58 26.27 25.34 25.99 421,930 +0.30(+1.18%)
Dec 11, 2014 25.60 26.05 25.52 25.69 316,013 +0.29(+1.15%)
Dec 10, 2014 25.92 25.99 25.21 25.40 411,337 -0.53(-2.04%)
Dec 09, 2014 25.96 26.23 25.57 25.92 689,275 -0.49(-1.86%)
Dec 08, 2014 26.27 26.81 26.08 26.42 481,452 +0.12(+0.47%)
Dec 05, 2014 26.34 26.48 25.83 26.29 918,332 -0.07(-0.25%)
Dec 04, 2014 26.95 26.97 26.22 26.36 579,939 -0.61(-2.24%)
Dec 03, 2014 26.41 27.03 26.41 26.97 596,443 +0.50(+1.89%)
Dec 02, 2014 26.87 26.96 26.25 26.46 537,732 -0.35(-1.31%)
Dec 01, 2014 26.73 26.94 26.41 26.81 660,120 -0.03(-0.11%)
Nov 28, 2014 26.80 27.09 26.69 26.84 536,006 +0.12(+0.46%)
Nov 26, 2014 27.38 26.72 26.72 26.72 727,939 -0.64(-2.34%)
Nov 25, 2014 26.96 27.50 26.96 27.36 811,470 +0.44(+1.65%)
Nov 24, 2014 26.61 27.01 26.58 26.92 527,218 +0.31(+1.17%)
Nov 21, 2014 27.27 27.27 26.58 26.60 753,337 -0.46(-1.71%)
Nov 20, 2014 26.41 27.10 26.20 27.07 927,454 +0.69(+2.62%)
Nov 19, 2014 25.91 26.41 25.88 26.38 627,095 +0.43(+1.68%)
Nov 18, 2014 25.84 26.05 25.52 25.94 674,972 +0.07(+0.26%)
Nov 17, 2014 25.82 26.35 25.58 25.88 723,375 +0.08(+0.29%)
Nov 14, 2014 25.96 26.16 25.71 25.80 437,020 -0.20(-0.76%)
Nov 13, 2014 26.18 26.46 25.72 26.00 968,598 -0.09(-0.33%)
Nov 12, 2014 25.55 26.16 25.52 26.08 919,901 +0.48(+1.88%)
Nov 11, 2014 24.56 25.65 24.56 25.60 899,382 +0.97(+3.95%)
Nov 10, 2014 24.30 24.72 24.29 24.63 562,479 +0.34(+1.40%)
Nov 07, 2014 24.25 24.34 23.90 24.29 662,267 +0.01(+0.04%)
Nov 06, 2014 24.02 24.34 23.86 24.28 532,231 +0.41(+1.70%)
Nov 05, 2014 23.80 24.15 23.71 23.87 537,708 +0.26(+1.12%)
Nov 04, 2014 23.65 23.98 23.57 23.61 575,926 -0.05(-0.20%)
Nov 03, 2014 23.38 23.78 23.38 23.66 534,706 +0.26(+1.09%)
Oct 31, 2014 23.12 23.43 23.04 23.40 497,038 +0.51(+2.23%)
Oct 30, 2014 22.68 23.00 22.61 22.89 424,132 +0.11(+0.50%)
Oct 29, 2014 23.28 23.68 22.73 22.78 926,164 -0.51(-2.19%)
Oct 28, 2014 22.71 23.33 22.57 23.29 710,017 +0.61(+2.71%)
Oct 27, 2014 22.30 22.70 21.99 22.67 901,840 +0.68(+3.09%)
Oct 24, 2014 23.72 23.79 21.97 21.99 1,134,480 -1.35(-5.79%)
Oct 23, 2014 23.22 23.40 23.07 23.34 665,748 +0.24(+1.02%)
Oct 22, 2014 23.17 23.36 23.01 23.11 540,231 -0.03(-0.12%)
Oct 21, 2014 22.89 23.51 22.76 23.14 697,913 +0.20(+0.87%)
Oct 20, 2014 22.73 22.85 22.73 22.94 638,968 +0.16(+0.71%)
Oct 17, 2014 23.27 23.29 22.62 22.78 515,609 -0.28(-1.23%)
Oct 16, 2014 22.68 23.21 22.64 23.06 586,577 +0.08(+0.33%)
Oct 15, 2014 22.56 23.30 22.38 22.98 582,420 +0.16(+0.70%)
Oct 14, 2014 22.82 23.23 22.79 22.82 600,860 +0.13(+0.58%)
Oct 13, 2014 22.78 22.83 22.40 22.69 1,190,763 -0.18(-0.79%)
Oct 10, 2014 22.58 23.12 22.52 22.87 1,028,725 +0.34(+1.51%)
Oct 09, 2014 22.64 22.76 22.07 22.53 629,773 -0.21(-0.91%)
Oct 08, 2014 22.49 22.80 22.28 22.74 584,285 +0.27(+1.22%)
Oct 07, 2014 22.59 22.78 22.43 22.46 412,017 -0.26(-1.12%)
Oct 06, 2014 22.93 23.02 22.67 22.72 377,944 -0.05(-0.21%)
Oct 03, 2014 22.78 23.00 22.65 22.77 1,073,216 +0.11(+0.50%)
Oct 02, 2014 22.26 22.75 22.26 22.65 709,202 +0.42(+1.87%)
Oct 01, 2014 22.92 22.98 22.15 22.24 869,964 -0.75(-3.25%)
Sep 30, 2014 23.17 23.22 22.92 22.98 524,528 -0.20(-0.86%)
Sep 29, 2014 23.16 23.35 23.00 23.18 590,044 -0.30(-1.29%)
Sep 26, 2014 23.57 23.78 23.24 23.48 364,940 -0.02(-0.08%)
Sep 25, 2014 23.59 23.70 23.37 23.50 468,114 -0.09(-0.40%)
Sep 24, 2014 23.53 23.65 23.38 23.60 471,486 +0.17(+0.73%)
Sep 23, 2014 23.64 23.70 23.42 23.43 510,607 -0.26(-1.08%)
Sep 22, 2014 23.63 24.00 23.55 23.68 626,065 +0.10(+0.44%)
Sep 19, 2014 23.99 24.11 23.41 23.58 2,699,291 -0.41(-1.69%)
Sep 18, 2014 24.29 24.43 23.75 23.99 726,828 -0.26(-1.09%)
Sep 17, 2014 24.00 24.39 24.00 24.25 685,596 +0.20(+0.83%)
Sep 16, 2014 23.94 24.26 23.88 24.05 956,163 +0.03(+0.12%)
Sep 15, 2014 24.21 24.41 24.01 24.02 516,274 -0.17(-0.70%)
Sep 12, 2014 24.15 24.26 23.92 24.19 623,114 +0.07(+0.27%)
Sep 11, 2014 24.22 24.33 24.03 24.13 536,462 -0.18(-0.74%)
Sep 10, 2014 24.17 24.40 23.99 24.31 465,255 +0.12(+0.51%)
Sep 09, 2014 24.39 24.49 24.04 24.18 358,070 -0.29(-1.20%)
Sep 08, 2014 24.38 24.52 24.28 24.48 472,735 +0.09(+0.35%)
Sep 05, 2014 24.33 24.47 24.24 24.39 376,016 -0.01(-0.04%)
Sep 04, 2014 24.44 24.60 24.28 24.40 757,425 +0.06(+0.23%)
Sep 03, 2014 24.17 24.43 24.14 24.34 1,390,434 +0.31(+1.30%)
Sep 02, 2014 24.09 24.29 23.89 24.03 731,212 -0.18(-0.74%)
Aug 29, 2014 24.25 24.21 24.21 24.21 639,213 +0.06(+0.24%)
Aug 28, 2014 23.65 24.19 23.61 24.16 963,473 +0.42(+1.75%)
Aug 27, 2014 24.07 24.33 23.61 23.74 1,080,928 -0.34(-1.41%)
Aug 26, 2014 24.42 24.53 24.05 24.08 524,035 -0.33(-1.35%)
Aug 25, 2014 24.83 24.94 24.23 24.41 749,028 -0.26(-1.07%)
Aug 22, 2014 24.07 24.81 24.06 24.67 936,286 +0.62(+2.59%)
Aug 21, 2014 24.22 24.27 23.83 24.05 675,528 -0.10(-0.43%)
Aug 20, 2014 24.50 24.64 23.99 24.16 589,094 -0.36(-1.46%)
Aug 19, 2014 24.48 24.93 24.37 24.51 1,161,500 +0.16(+0.66%)
Aug 18, 2014 23.72 24.40 23.72 24.35 782,631 +0.75(+3.16%)
Aug 15, 2014 24.47 24.50 23.61 23.61 888,733 -0.87(-3.55%)
Aug 14, 2014 24.43 24.49 24.07 24.48 530,829 +0.10(+0.43%)
Aug 13, 2014 24.36 24.45 24.18 24.37 653,297 +0.01(+0.04%)
Aug 12, 2014 23.98 24.40 23.89 24.36 1,087,380 +0.28(+1.18%)
Aug 11, 2014 23.92 24.13 23.71 24.08 1,149,253 +0.20(+0.83%)
Aug 08, 2014 23.37 23.98 23.37 23.88 1,382,834 +0.23(+0.96%)
Aug 07, 2014 24.46 24.49 23.57 23.65 1,182,602 -0.68(-2.79%)
Aug 06, 2014 24.28 24.69 24.14 24.33 1,075,390 -0.05(-0.19%)
Aug 05, 2014 25.02 25.20 24.35 24.38 852,847 -0.79(-3.15%)
Aug 04, 2014 25.09 25.42 24.95 25.17 1,023,038 +0.25(+0.98%)
Aug 01, 2014 24.93 25.18 24.76 24.93 1,618,936 +0.02(+0.08%)
Jul 31, 2014 25.94 25.99 24.82 24.91 1,202,466 -1.17(-4.49%)
Jul 30, 2014 26.53 26.57 26.06 26.08 748,161 -0.30(-1.15%)
Jul 29, 2014 26.71 26.95 26.30 26.38 993,553 -0.33(-1.24%)
Jul 28, 2014 26.92 27.10 26.67 26.71 905,514 -0.35(-1.29%)
Jul 25, 2014 27.07 27.89 26.90 27.06 719,082 -0.83(-2.98%)
Jul 24, 2014 27.39 27.92 27.30 27.89 833,796 +0.43(+1.58%)
Jul 23, 2014 27.23 27.57 27.14 27.46 525,379 +0.25(+0.94%)
Jul 22, 2014 26.91 27.38 26.91 27.21 646,972 +0.33(+1.23%)
Jul 21, 2014 27.62 27.78 26.77 26.87 1,000,087 -1.06(-3.79%)
Jul 18, 2014 27.95 28.05 27.76 27.93 516,618 +0.02(+0.07%)
Jul 17, 2014 28.05 28.09 27.68 27.91 922,895 -0.14(-0.50%)
Jul 16, 2014 28.33 28.37 27.59 28.05 2,100,195 -0.59(-2.08%)
Jul 15, 2014 29.65 30.59 28.39 28.65 2,611,646 -3.01(-9.51%)
Jul 14, 2014 31.61 31.82 31.44 31.66 468,191 +0.39(+1.24%)
Jul 11, 2014 32.07 32.86 31.19 31.27 1,146,240 -1.95(-5.86%)
Jul 10, 2014 33.04 33.43 32.61 33.22 628,410 -0.12(-0.37%)
Jul 09, 2014 33.51 33.79 33.27 33.34 585,964 -0.08(-0.25%)
Jul 08, 2014 33.84 33.90 33.37 33.43 584,606 -0.38(-1.12%)
Jul 07, 2014 33.63 33.97 33.45 33.81 459,791 +0.28(+0.85%)
Jul 03, 2014 33.41 33.52 33.52 33.52 354,657 +0.12(+0.37%)
Jul 02, 2014 33.90 33.97 33.30 33.40 556,552 -0.50(-1.48%)
Jul 01, 2014 33.68 34.69 33.68 33.90 717,901 +0.25(+0.73%)
Jun 30, 2014 33.58 33.82 33.34 33.65 574,485 +0.03(+0.08%)
Jun 27, 2014 33.10 33.74 32.81 33.63 1,109,158 +0.48(+1.45%)
Jun 26, 2014 33.37 33.37 32.89 33.14 264,106 -0.24(-0.71%)
Jun 25, 2014 33.20 33.46 33.10 33.38 337,687 +0.22(+0.65%)
Jun 24, 2014 33.31 33.65 33.14 33.16 329,661 -0.16(-0.48%)
Jun 23, 2014 33.06 33.48 32.91 33.32 416,777 +0.22(+0.66%)
Jun 20, 2014 33.38 33.44 32.77 33.11 776,615 -0.22(-0.65%)
Jun 19, 2014 32.99 33.39 32.81 33.32 544,714 +0.38(+1.15%)
Jun 18, 2014 32.50 33.01 32.34 32.95 590,266 +0.47(+1.45%)
Jun 17, 2014 32.49 32.80 32.26 32.47 609,026 -0.08(-0.23%)
Jun 16, 2014 32.20 32.61 32.01 32.55 468,991 +0.30(+0.94%)
Jun 13, 2014 32.30 32.40 31.99 32.25 375,249 -0.06(-0.18%)
Jun 12, 2014 32.66 32.76 32.27 32.30 490,157 -0.41(-1.24%)
Jun 11, 2014 32.73 32.81 32.51 32.71 437,201 -0.03(-0.09%)
Jun 10, 2014 32.68 32.80 32.57 32.74 569,670 +0.41(+1.26%)
Jun 06, 2014 32.12 32.47 32.12 32.33 590,049 +0.28(+0.88%)
Jun 05, 2014 31.95 32.15 31.70 32.05 515,127 +0.16(+0.50%)
Jun 04, 2014 31.52 31.96 31.47 31.89 697,025 +0.32(+1.02%)
Jun 03, 2014 31.06 31.61 31.02 31.57 636,250 +0.44(+1.43%)
Jun 02, 2014 31.08 31.21 30.87 31.12 486,983 +0.13(+0.43%)
May 30, 2014 30.97 31.12 30.93 30.99 828,081 -0.01(-0.03%)
May 29, 2014 30.87 31.02 30.58 31.00 369,865 +0.20(+0.64%)
May 28, 2014 31.02 31.17 30.70 30.80 416,295 -0.25(-0.82%)
May 27, 2014 31.14 31.28 30.94 31.06 484,544 -0.02(-0.06%)
May 23, 2014 31.03 31.08 31.08 31.08 766,246 +0.12(+0.38%)
May 22, 2014 30.75 30.99 30.53 30.96 334,005 +0.33(+1.09%)
May 21, 2014 30.27 30.70 30.16 30.62 967,766 +0.47(+1.57%)
May 20, 2014 30.20 30.43 30.11 30.15 1,056,834 -0.15(-0.50%)
May 19, 2014 30.42 30.57 30.13 30.30 928,519 -0.26(-0.86%)
May 16, 2014 30.37 30.57 30.13 30.57 769,129 +0.16(+0.53%)
May 15, 2014 30.60 30.60 29.97 30.41 1,086,660 -0.25(-0.80%)
May 14, 2014 30.91 31.06 30.58 30.65 897,711 -0.24(-0.76%)
May 13, 2014 31.42 31.55 30.82 30.89 1,129,286 -0.54(-1.71%)
May 12, 2014 30.92 31.94 30.84 31.42 2,452,795 +1.07(+3.51%)
May 09, 2014 29.94 30.45 29.73 30.36 873,500 +0.42(+1.39%)
May 08, 2014 29.72 30.16 29.63 29.94 1,151,752 +0.23(+0.76%)
May 07, 2014 29.15 29.82 28.88 29.72 1,714,378 +0.66(+2.27%)
May 06, 2014 28.58 29.18 28.30 29.06 1,838,405 +0.47(+1.65%)
May 05, 2014 28.67 29.10 28.22 28.58 1,358,441 -0.09(-0.33%)
May 02, 2014 27.92 28.77 27.71 28.68 1,368,623 +0.75(+2.70%)
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.