Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.27 37.99 36.65 36.82 1,520,138 -0.02(-0.05%)
Apr 27, 2018 37.20 37.88 36.37 36.84 1,895,743 -0.48(-1.30%)
Apr 26, 2018 37.08 37.39 34.74 37.33 3,637,079 -2.46(-6.18%)
Apr 25, 2018 39.67 40.01 38.98 39.79 898,084 +0.11(+0.29%)
Apr 24, 2018 40.11 40.35 39.33 39.67 639,893 -0.19(-0.46%)
Apr 23, 2018 40.02 40.07 39.56 39.86 777,128 -0.01(-0.02%)
Apr 20, 2018 40.96 41.42 39.82 39.87 751,287 -1.17(-2.86%)
Apr 19, 2018 41.81 41.81 40.17 41.04 830,691 -1.46(-3.44%)
Apr 18, 2018 42.72 43.17 42.45 42.50 630,595 -0.03(-0.06%)
Apr 17, 2018 42.05 43.17 41.79 42.53 651,848 +0.85(+2.03%)
Apr 16, 2018 41.23 42.03 40.70 41.68 655,685 +0.88(+2.16%)
Apr 13, 2018 40.99 41.28 40.27 40.80 845,459 +0.08(+0.19%)
Apr 12, 2018 40.82 41.08 40.44 40.72 516,071 -0.05(-0.13%)
Apr 11, 2018 40.90 41.47 40.67 40.77 458,264 -0.14(-0.34%)
Apr 10, 2018 41.14 41.24 40.55 40.92 486,601 +0.27(+0.67%)
Apr 09, 2018 41.47 41.55 40.64 40.64 490,850 -0.62(-1.50%)
Apr 06, 2018 41.87 42.18 41.05 41.26 659,336 -0.79(-1.89%)
Apr 05, 2018 42.82 42.82 41.82 42.05 774,175 -0.75(-1.75%)
Apr 04, 2018 41.12 43.01 41.06 42.80 971,258 +1.30(+3.14%)
Apr 03, 2018 41.04 42.14 40.93 41.50 987,734 +0.65(+1.60%)
Apr 02, 2018 41.08 41.83 40.40 40.84 1,235,499 -0.24(-0.58%)
Mar 29, 2018 41.08 41.08 41.08 0 +0.91(+2.26%)
Mar 28, 2018 40.09 40.79 39.87 40.17 600,791 +0.13(+0.33%)
Mar 27, 2018 40.70 41.08 39.86 40.04 679,905 -0.71(-1.75%)
Mar 26, 2018 40.49 40.87 39.78 40.76 555,653 +0.82(+2.05%)
Mar 23, 2018 40.58 40.95 39.89 39.94 578,292 -0.56(-1.39%)
Mar 22, 2018 41.30 41.62 40.46 40.50 890,401 -1.26(-3.02%)
Mar 21, 2018 41.79 42.34 41.64 41.76 524,052 -0.15(-0.36%)
Mar 20, 2018 41.67 42.09 41.61 41.91 681,512 +0.18(+0.42%)
Mar 19, 2018 42.48 42.59 41.49 41.74 646,846 -0.86(-2.03%)
Mar 16, 2018 42.12 43.00 42.12 42.60 2,058,493 +0.41(+0.98%)
Mar 15, 2018 42.63 42.87 41.88 42.18 641,482 -0.43(-1.01%)
Mar 14, 2018 42.97 43.38 42.04 42.62 667,089 -0.01(-0.02%)
Mar 13, 2018 43.19 43.88 42.44 42.63 934,759 -0.48(-1.10%)
Mar 12, 2018 42.50 43.56 42.50 43.10 808,163 +0.82(+1.94%)
Mar 09, 2018 43.00 43.06 41.82 42.28 739,404 -0.59(-1.38%)
Mar 08, 2018 42.43 42.96 42.25 42.87 710,381 +0.71(+1.69%)
Mar 07, 2018 42.40 42.16 662,835 -0.14(-0.33%)
Mar 06, 2018 41.57 42.54 41.43 42.30 802,327 +0.93(+2.26%)
Mar 05, 2018 41.66 41.76 40.84 41.36 812,560 -0.30(-0.72%)
Mar 02, 2018 40.27 41.77 40.27 41.66 699,820 +0.71(+1.74%)
Mar 01, 2018 40.63 41.01 39.86 40.95 682,568 +0.21(+0.52%)
Feb 28, 2018 40.66 41.50 40.66 40.74 1,018,228 +0.23(+0.57%)
Feb 27, 2018 40.09 40.87 40.01 40.51 1,428,351 +0.29(+0.72%)
Feb 26, 2018 39.80 40.47 39.65 40.22 803,099 +0.66(+1.67%)
Feb 23, 2018 39.17 39.69 38.57 39.56 522,534 +0.57(+1.47%)
Feb 22, 2018 39.20 38.98 1,015,333 +0.32(+0.82%)
Feb 21, 2018 37.38 39.14 37.34 38.67 1,209,687 +1.15(+3.05%)
Feb 20, 2018 38.35 39.18 37.36 37.52 2,133,964 -0.74(-1.94%)
Feb 16, 2018 38.26 38.26 38.26 0 -0.34(-0.89%)
Feb 15, 2018 40.48 42.32 38.49 38.61 3,167,395 +3.05(+8.58%)
Feb 14, 2018 34.42 35.88 34.42 35.55 1,186,418 +0.72(+2.08%)
Feb 13, 2018 34.74 35.02 34.39 34.83 686,135 +0.06(+0.18%)
Feb 12, 2018 34.85 35.03 33.90 34.77 1,084,911 -0.02(-0.05%)
Feb 09, 2018 34.09 34.96 33.64 34.79 1,100,941 +0.87(+2.57%)
Feb 08, 2018 34.81 35.28 33.79 33.92 1,530,563 -0.79(-2.29%)
Feb 07, 2018 33.83 34.70 33.80 34.71 722,343 +0.82(+2.42%)
Feb 06, 2018 32.33 34.29 31.91 33.89 828,253 +0.31(+0.92%)
Feb 05, 2018 34.13 34.28 32.68 33.58 737,722 -0.94(-2.73%)
Feb 02, 2018 35.73 36.04 34.45 34.52 631,951 -1.34(-3.74%)
Feb 01, 2018 35.93 36.25 35.45 35.86 804,750 -0.19(-0.51%)
Jan 31, 2018 37.14 37.32 35.73 36.05 1,098,359 -0.93(-2.50%)
Jan 30, 2018 36.49 37.17 36.49 36.97 657,092 +0.15(+0.41%)
Jan 29, 2018 37.47 37.56 36.66 36.82 406,593 -0.78(-2.09%)
Jan 26, 2018 36.90 37.62 36.59 37.61 496,840 +0.93(+2.52%)
Jan 25, 2018 36.85 37.18 36.29 36.68 667,782 -0.10(-0.26%)
Jan 24, 2018 36.31 37.33 36.25 36.78 919,826 -0.34(-0.93%)
Jan 23, 2018 37.29 37.29 36.58 37.12 472,641 -0.16(-0.43%)
Jan 22, 2018 37.10 37.44 36.57 37.28 591,640 +0.19(+0.50%)
Jan 19, 2018 35.79 37.14 35.79 37.10 631,028 +1.23(+3.42%)
Jan 18, 2018 35.63 35.93 35.23 35.87 863,312 +0.26(+0.72%)
Jan 17, 2018 36.57 36.64 35.61 35.62 889,876 -0.88(-2.42%)
Jan 16, 2018 36.62 37.49 36.23 36.50 695,859 +0.24(+0.66%)
Jan 12, 2018 36.26 36.26 36.26 0 +0.01(+0.02%)
Jan 11, 2018 34.52 36.42 34.43 36.25 1,007,351 +1.74(+5.03%)
Jan 10, 2018 35.34 35.34 34.45 34.51 1,045,386 -0.57(-1.63%)
Jan 09, 2018 35.99 36.06 34.90 35.09 1,263,144 -0.81(-2.26%)
Jan 08, 2018 35.11 35.98 34.95 35.90 683,887 +0.69(+1.95%)
Jan 05, 2018 35.13 35.31 34.88 35.21 533,100 +0.10(+0.28%)
Jan 04, 2018 35.25 35.49 34.65 35.11 630,439 +0.14(+0.40%)
Jan 03, 2018 34.76 35.61 34.59 34.97 797,854 +0.18(+0.51%)
Jan 02, 2018 35.10 35.34 34.47 34.80 1,027,689 -0.34(-0.95%)
Dec 29, 2017 35.13 35.13 35.13 0 -0.34(-0.97%)
Dec 28, 2017 35.72 35.72 35.27 35.48 494,197 -0.32(-0.89%)
Dec 27, 2017 35.80 35.91 35.39 35.79 467,585 +0.21(+0.59%)
Dec 26, 2017 35.40 35.74 35.25 35.58 617,056 +0.09(+0.25%)
Dec 22, 2017 35.81 35.81 35.26 35.49 914,470 -0.26(-0.72%)
Dec 21, 2017 35.41 35.94 35.25 35.75 814,397 +0.35(+1.00%)
Dec 20, 2017 36.05 36.14 35.39 35.40 1,640,333 -0.49(-1.38%)
Dec 19, 2017 34.35 36.12 33.94 35.89 1,871,697 +2.14(+6.35%)
Dec 18, 2017 32.95 33.98 32.95 33.75 824,671 +1.19(+3.66%)
Dec 15, 2017 31.86 33.01 31.86 32.56 2,002,926 +0.81(+2.55%)
Dec 14, 2017 33.00 33.32 31.40 31.75 1,116,552 -1.35(-4.08%)
Dec 13, 2017 31.83 33.54 31.64 33.10 972,285 +1.34(+4.22%)
Dec 12, 2017 32.55 32.74 31.73 31.76 1,640,938 -0.93(-2.86%)
Dec 11, 2017 34.21 34.21 32.37 32.69 1,091,153 -1.68(-4.87%)
Dec 08, 2017 33.97 34.60 33.77 34.36 1,234,348 +0.00(+0.00%)
Dec 07, 2017 33.35 34.28 33.35 1,307,240 +0.00(+0.00%)
Dec 06, 2017 32.94 33.72 32.72 33.25 1,005,290 +0.19(+0.56%)
Dec 05, 2017 33.22 33.50 32.73 33.07 931,777 -0.12(-0.37%)
Dec 04, 2017 35.04 35.24 33.06 33.19 1,256,479 -1.36(-3.93%)
Dec 01, 2017 33.17 34.55 33.17 34.55 1,750,513 +1.30(+3.90%)
Nov 30, 2017 33.61 33.93 33.18 33.25 908,690 -0.25(-0.74%)
Nov 29, 2017 34.14 34.37 33.20 33.50 1,249,660 +0.87(+2.67%)
Nov 28, 2017 31.51 32.69 31.51 32.63 837,708 +1.27(+4.05%)
Nov 27, 2017 31.32 31.75 31.16 31.36 806,153 +0.11(+0.34%)
Nov 24, 2017 31.59 31.76 31.22 31.25 180,281 -0.13(-0.42%)
Nov 22, 2017 31.76 32.00 31.35 31.39 681,125 -0.53(-1.66%)
Nov 21, 2017 32.18 32.27 31.66 31.91 937,409 -0.48(-1.47%)
Nov 20, 2017 32.25 32.49 31.79 32.39 1,214,560 +0.25(+0.77%)
Nov 17, 2017 32.00 32.34 32.00 32.14 918,888 -0.04(-0.11%)
Nov 16, 2017 31.57 32.22 31.42 32.18 643,028 +0.62(+1.96%)
Nov 15, 2017 31.22 31.66 31.00 31.56 960,367 +0.04(+0.11%)
Nov 14, 2017 31.28 31.94 31.28 31.53 854,037 +0.20(+0.65%)
Nov 13, 2017 32.28 32.28 31.08 31.32 1,140,311 -0.93(-2.90%)
Nov 10, 2017 33.15 33.55 31.97 32.26 1,378,135 +0.86(+2.72%)
Nov 09, 2017 31.46 31.61 31.06 31.40 1,111,555 -0.33(-1.03%)
Nov 08, 2017 31.31 31.82 30.68 31.73 2,050,928 +1.37(+4.50%)
Nov 07, 2017 31.49 31.49 30.23 30.36 1,304,207 -1.01(-3.23%)
Nov 06, 2017 31.98 32.24 31.36 31.38 1,167,766 -0.74(-2.31%)
Nov 03, 2017 31.61 32.55 31.41 32.12 1,622,969 +0.56(+1.76%)
Nov 02, 2017 31.60 32.02 31.02 31.56 1,338,255 -0.11(-0.36%)
Nov 01, 2017 32.77 32.83 31.36 31.68 1,942,102 -0.77(-2.36%)
Oct 31, 2017 32.75 32.93 31.33 32.44 2,006,478 -0.24(-0.73%)
Oct 30, 2017 34.00 34.00 32.61 32.68 1,820,740 -1.82(-5.29%)
Oct 27, 2017 35.18 36.77 33.44 34.51 3,711,770 -2.73(-7.34%)
Oct 26, 2017 37.51 37.99 37.12 37.24 1,164,350 -0.09(-0.24%)
Oct 25, 2017 37.22 37.53 36.64 37.33 1,012,089 -0.04(-0.12%)
Oct 24, 2017 37.19 37.49 36.87 37.37 530,002 +0.26(+0.71%)
Oct 23, 2017 37.54 37.81 37.05 37.11 826,603 -0.57(-1.52%)
Oct 20, 2017 37.75 37.79 37.24 37.68 624,225 +0.23(+0.61%)
Oct 19, 2017 36.26 37.86 36.13 37.45 669,557 +1.07(+2.93%)
Oct 18, 2017 36.63 36.63 36.08 36.38 940,282 -0.25(-0.67%)
Oct 17, 2017 36.79 36.95 36.57 36.63 388,459 +0.01(+0.02%)
Oct 16, 2017 37.15 37.28 36.60 36.62 449,854 -0.49(-1.33%)
Oct 13, 2017 37.42 37.64 37.08 37.12 399,007 -0.32(-0.85%)
Oct 12, 2017 37.74 37.74 36.90 37.43 515,885 -0.44(-1.16%)
Oct 11, 2017 38.75 38.76 37.75 37.87 829,577 -0.82(-2.12%)
Oct 10, 2017 38.94 38.94 38.22 38.69 588,142 -0.06(-0.16%)
Oct 09, 2017 39.13 39.17 38.60 38.76 588,677 -0.38(-0.97%)
Oct 06, 2017 39.11 39.36 38.90 39.13 729,701 -0.16(-0.40%)
Oct 05, 2017 39.25 39.73 38.96 39.29 1,019,691 -0.04(-0.09%)
Oct 04, 2017 39.03 39.41 38.90 39.33 470,240 +0.37(+0.95%)
Oct 03, 2017 38.55 38.96 38.25 38.96 886,004 +0.34(+0.87%)
Oct 02, 2017 38.46 38.67 38.23 38.62 1,437,804 +0.16(+0.41%)
Sep 29, 2017 38.38 38.88 37.95 38.46 1,808,752 +0.08(+0.21%)
Sep 28, 2017 36.97 38.41 36.67 38.38 1,851,022 +1.91(+5.25%)
Sep 27, 2017 36.86 36.47 1,242,186 +1.15(+3.27%)
Sep 26, 2017 34.75 35.71 34.62 35.32 960,543 +0.56(+1.62%)
Sep 25, 2017 34.31 34.96 34.29 34.75 660,526 +0.34(+1.00%)
Sep 22, 2017 34.29 34.65 34.10 34.41 636,173 +0.18(+0.52%)
Sep 21, 2017 34.61 35.17 34.17 34.23 786,355 -0.34(-0.99%)
Sep 20, 2017 34.50 34.95 34.07 34.58 796,463 -0.11(-0.33%)
Sep 19, 2017 33.81 34.78 33.36 34.69 1,989,431 +0.83(+2.45%)
Sep 18, 2017 36.76 36.76 33.69 33.86 2,956,021 -3.96(-10.47%)
Sep 15, 2017 37.64 37.98 37.55 37.82 1,947,536 +0.26(+0.68%)
Sep 14, 2017 37.98 38.30 37.46 37.57 747,471 -0.48(-1.27%)
Sep 13, 2017 37.66 38.16 37.62 38.05 600,360 +0.43(+1.15%)
Sep 12, 2017 36.91 37.68 36.91 37.62 813,687 +0.81(+2.20%)
Sep 11, 2017 37.20 38.05 36.75 36.81 875,377 -0.11(-0.29%)
Sep 08, 2017 36.24 36.93 36.17 36.91 974,141 +0.67(+1.85%)
Sep 07, 2017 37.22 37.39 36.05 36.24 1,180,306 -0.78(-2.12%)
Sep 06, 2017 38.46 38.46 36.78 37.03 1,262,196 -1.32(-3.45%)
Sep 05, 2017 39.23 39.55 38.30 38.35 672,865 -0.88(-2.25%)
Sep 01, 2017 39.10 39.32 38.93 39.23 520,212 +0.20(+0.52%)
Aug 31, 2017 39.10 39.41 38.52 39.03 974,494 -0.02(-0.05%)
Aug 30, 2017 39.22 39.63 38.96 39.05 770,918 -0.06(-0.16%)
Aug 29, 2017 38.89 39.48 38.68 39.11 639,193 -0.30(-0.76%)
Aug 28, 2017 39.05 39.74 39.05 39.41 872,566 +0.45(+1.15%)
Aug 25, 2017 38.22 39.13 37.94 38.96 599,197 +0.43(+1.12%)
Aug 24, 2017 38.75 39.00 38.19 38.53 901,231 +0.17(+0.44%)
Aug 23, 2017 38.68 38.87 38.24 38.36 849,200 -0.54(-1.38%)
Aug 22, 2017 38.56 39.00 38.20 38.90 570,532 +0.56(+1.45%)
Aug 21, 2017 38.32 38.56 38.01 38.34 645,999 -0.04(-0.09%)
Aug 18, 2017 38.01 38.54 37.73 38.38 1,257,579 +0.09(+0.23%)
Aug 17, 2017 39.58 39.65 38.25 38.29 1,075,424 -1.38(-3.49%)
Aug 16, 2017 40.01 40.30 39.66 39.67 771,204 -0.21(-0.53%)
Aug 15, 2017 40.36 40.36 39.69 39.88 490,885 -0.34(-0.85%)
Aug 14, 2017 40.11 40.69 39.95 40.23 693,845 +0.39(+0.97%)
Aug 11, 2017 39.17 40.28 38.69 39.84 676,295 +0.34(+0.87%)
Aug 10, 2017 39.98 40.27 39.41 39.50 543,610 -0.74(-1.84%)
Aug 09, 2017 39.94 40.40 39.50 40.24 811,630 -0.11(-0.26%)
Aug 08, 2017 40.63 40.84 40.20 40.34 740,409 -0.19(-0.48%)
Aug 07, 2017 40.81 41.27 40.50 40.54 933,404 -0.35(-0.86%)
Aug 04, 2017 40.52 40.98 40.18 40.89 1,111,213 +0.47(+1.16%)
Aug 03, 2017 40.49 40.70 40.30 40.42 643,910 -0.07(-0.17%)
Aug 02, 2017 40.44 40.60 40.10 40.49 1,332,190 -0.02(-0.04%)
Aug 01, 2017 40.81 40.96 40.14 40.51 2,168,469 -0.29(-0.71%)
Jul 31, 2017 42.42 42.51 40.61 40.80 2,318,963 -1.11(-2.65%)
Jul 28, 2017 38.58 41.91 38.20 41.91 4,508,648 +6.10(+17.04%)
Jul 27, 2017 34.81 35.83 34.65 35.81 1,365,302 +0.78(+2.21%)
Jul 26, 2017 35.42 35.48 35.00 35.03 733,710 -0.46(-1.29%)
Jul 25, 2017 35.23 36.06 35.14 35.49 866,534 +0.49(+1.41%)
Jul 24, 2017 35.01 35.20 34.74 35.00 904,733 -0.07(-0.20%)
Jul 21, 2017 35.28 35.39 34.75 35.07 464,056 +0.22(+0.63%)
Jul 20, 2017 35.26 35.26 34.69 34.85 615,883 -0.41(-1.15%)
Jul 19, 2017 34.37 35.78 34.37 35.26 862,236 +1.04(+3.04%)
Jul 18, 2017 33.63 34.31 33.59 34.22 1,203,462 +0.59(+1.76%)
Jul 17, 2017 33.29 33.80 33.24 33.62 672,245 +0.34(+1.03%)
Jul 14, 2017 33.83 33.83 33.27 33.28 516,411 -0.41(-1.20%)
Jul 13, 2017 33.49 33.81 33.36 33.69 453,988 +0.27(+0.82%)
Jul 12, 2017 33.69 34.07 33.39 33.41 1,438,149 -0.05(-0.16%)
Jul 11, 2017 33.45 33.58 33.18 33.47 1,455,057 +0.22(+0.66%)
Jul 10, 2017 33.39 33.59 32.74 33.25 711,181 -0.11(-0.34%)
Jul 07, 2017 33.32 33.68 32.92 33.36 1,263,613 +0.08(+0.24%)
Jul 06, 2017 33.92 34.08 33.13 33.28 1,232,283 -0.76(-2.23%)
Jul 05, 2017 34.36 34.51 33.90 34.04 863,706 -0.30(-0.87%)
Jul 03, 2017 34.33 34.77 34.23 34.34 432,369 +0.04(+0.13%)
Jun 30, 2017 34.41 34.50 34.11 34.29 826,976 -0.11(-0.33%)
Jun 29, 2017 35.39 35.40 33.77 34.41 1,175,241 -0.96(-2.72%)
Jun 28, 2017 34.55 35.49 34.39 35.37 1,334,867 +0.84(+2.43%)
Jun 27, 2017 34.16 34.85 34.16 34.53 699,981 +0.36(+1.06%)
Jun 26, 2017 33.99 34.24 33.86 34.17 682,259 +0.23(+0.68%)
Jun 23, 2017 33.95 34.29 33.68 33.94 1,143,978 -0.09(-0.26%)
Jun 22, 2017 33.77 34.24 33.52 34.03 687,267 -0.05(-0.16%)
Jun 21, 2017 33.83 34.29 33.53 34.08 882,241 +0.20(+0.60%)
Jun 20, 2017 34.58 34.58 33.82 33.88 496,994 -0.78(-2.24%)
Jun 19, 2017 34.95 34.95 34.20 34.66 502,094 -0.10(-0.28%)
Jun 16, 2017 34.02 34.76 33.79 34.75 1,032,590 +0.48(+1.39%)
Jun 15, 2017 34.31 34.69 34.10 34.28 407,474 -0.29(-0.84%)
Jun 14, 2017 34.81 34.81 34.17 34.57 500,238 -0.29(-0.83%)
Jun 13, 2017 35.30 35.35 34.55 34.86 590,345 -0.32(-0.90%)
Jun 12, 2017 34.93 35.40 34.67 35.18 948,331 +0.36(+1.04%)
Jun 09, 2017 35.00 35.18 34.63 34.81 678,475 -0.04(-0.10%)
Jun 08, 2017 35.22 35.55 34.76 34.85 1,067,680 -0.08(-0.23%)
Jun 07, 2017 33.84 35.03 33.75 34.93 1,243,770 +1.07(+3.15%)
Jun 06, 2017 34.02 34.30 33.60 33.86 504,454 -0.44(-1.29%)
Jun 05, 2017 34.59 34.59 33.81 34.30 813,794 -0.21(-0.61%)
Jun 02, 2017 33.52 34.81 33.10 34.51 1,357,126 +0.92(+2.73%)
Jun 01, 2017 32.25 33.61 31.99 33.60 1,532,958 +1.40(+4.35%)
May 31, 2017 31.92 32.23 31.48 32.20 633,947 +0.36(+1.14%)
May 30, 2017 31.54 31.98 31.48 31.83 743,271 +0.16(+0.50%)
May 26, 2017 31.42 31.68 31.13 31.68 702,566 +0.33(+1.07%)
May 25, 2017 31.06 31.53 30.92 31.34 698,661 +0.61(+1.98%)
May 24, 2017 30.34 30.85 30.00 30.73 471,395 +0.43(+1.43%)
May 23, 2017 30.73 30.92 30.29 30.30 447,438 -0.39(-1.26%)
May 22, 2017 30.56 30.82 30.36 30.69 424,339 +0.20(+0.67%)
May 19, 2017 30.97 31.05 30.49 30.49 476,612 -0.33(-1.06%)
May 18, 2017 30.92 31.14 30.67 30.81 1,072,614 -0.10(-0.31%)
May 17, 2017 30.88 31.16 30.36 30.91 825,473 +0.03(+0.09%)
May 16, 2017 30.65 31.01 30.24 30.88 676,795 +0.16(+0.52%)
May 15, 2017 30.86 31.17 30.60 30.72 423,618 -0.13(-0.43%)
May 12, 2017 30.86 31.07 30.57 30.86 572,326 -0.16(-0.51%)
May 11, 2017 31.68 31.85 31.00 31.01 1,095,343 -0.94(-2.95%)
May 10, 2017 31.90 32.10 31.50 31.96 694,306 +0.05(+0.17%)
May 09, 2017 31.83 32.14 31.70 31.91 487,580 +0.08(+0.25%)
May 08, 2017 32.20 32.48 31.74 31.83 602,747 -0.26(-0.80%)
May 05, 2017 32.16 32.20 31.77 32.08 849,748 +0.01(+0.03%)
May 04, 2017 32.95 33.02 32.02 32.07 1,062,886 -0.82(-2.49%)
May 03, 2017 32.67 33.21 32.50 32.89 835,471 +0.14(+0.43%)
May 02, 2017 32.14 33.10 31.85 32.75 1,673,843 +0.36(+1.12%)
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.