Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.55 23.89 23.47 23.62 660,247 +0.08(+0.32%)
May 27, 2016 23.09 23.55 23.55 23.55 623,905 +0.42(+1.83%)
May 26, 2016 23.25 23.47 23.00 23.12 593,954 +0.09(+0.41%)
May 25, 2016 22.83 23.22 22.79 23.03 737,819 +0.28(+1.24%)
May 24, 2016 22.79 22.96 22.70 22.75 572,998 +0.37(+1.64%)
May 23, 2016 22.27 22.70 22.27 22.38 666,409 +0.10(+0.46%)
May 20, 2016 22.38 22.48 22.09 22.28 1,279,687 -0.10(-0.46%)
May 19, 2016 21.86 22.61 21.77 22.38 511,617 +0.35(+1.58%)
May 18, 2016 22.25 22.50 21.97 22.03 518,175 -0.38(-1.68%)
May 17, 2016 22.70 22.95 22.32 22.41 457,406 -0.31(-1.37%)
May 16, 2016 22.70 22.95 22.49 22.72 451,342 +0.04(+0.17%)
May 13, 2016 23.09 23.30 22.63 22.68 345,913 -0.62(-2.67%)
May 12, 2016 23.32 23.39 23.09 23.30 437,900 +0.14(+0.61%)
May 11, 2016 23.91 23.96 23.07 23.16 536,848 -0.92(-3.83%)
May 10, 2016 24.15 24.24 23.91 24.08 289,915 +0.00(+0.00%)
May 09, 2016 24.04 24.34 23.90 24.08 408,550 +0.05(+0.20%)
May 06, 2016 23.83 24.09 23.52 24.04 370,949 +0.17(+0.71%)
May 05, 2016 24.26 24.45 23.71 23.87 516,780 -0.27(-1.13%)
May 04, 2016 24.45 24.78 24.03 24.14 575,802 -0.43(-1.76%)
May 03, 2016 24.93 24.99 24.26 24.57 688,664 -0.36(-1.43%)
May 02, 2016 24.78 25.37 24.53 24.93 1,101,179 +0.26(+1.07%)
Apr 29, 2016 23.76 25.00 23.08 24.67 1,594,090 +0.67(+2.78%)
Apr 28, 2016 24.68 24.83 23.90 24.00 887,980 -1.11(-4.42%)
Apr 27, 2016 25.23 25.40 24.95 25.11 782,894 +0.00(+0.00%)
Apr 26, 2016 24.68 25.30 24.38 25.11 977,623 +0.65(+2.65%)
Apr 25, 2016 24.88 24.88 24.37 24.46 416,681 -0.52(-2.07%)
Apr 22, 2016 24.61 25.31 24.58 24.98 1,066,603 +0.32(+1.30%)
Apr 21, 2016 25.07 25.16 24.63 24.66 343,923 -0.32(-1.28%)
Apr 20, 2016 25.05 25.18 24.63 24.98 570,547 -0.09(-0.38%)
Apr 19, 2016 25.53 25.53 25.00 25.07 384,694 -0.28(-1.11%)
Apr 18, 2016 25.44 25.56 25.24 25.36 320,303 -0.12(-0.48%)
Apr 15, 2016 25.33 25.59 25.20 25.48 563,783 +0.08(+0.33%)
Apr 14, 2016 25.82 25.96 25.36 25.39 482,806 -0.46(-1.78%)
Apr 13, 2016 25.36 26.09 25.32 25.85 1,292,312 +1.26(+5.13%)
Apr 12, 2016 24.55 24.97 24.44 24.59 629,259 +0.05(+0.19%)
Apr 11, 2016 24.83 25.21 24.40 24.55 546,663 -0.24(-0.99%)
Apr 08, 2016 24.54 24.89 24.31 24.79 619,166 +0.49(+2.01%)
Apr 07, 2016 24.31 24.75 24.24 24.30 928,524 -0.11(-0.46%)
Apr 06, 2016 23.96 24.68 23.96 24.41 764,739 +0.53(+2.21%)
Apr 05, 2016 24.56 24.56 23.85 23.89 1,005,510 -0.58(-2.38%)
Apr 04, 2016 23.80 24.52 23.56 24.47 1,046,666 +0.61(+2.56%)
Apr 01, 2016 23.42 23.89 23.18 23.86 468,087 +0.24(+1.00%)
Mar 31, 2016 23.55 23.76 23.34 23.62 411,259 +0.05(+0.20%)
Mar 30, 2016 23.07 23.74 23.07 23.58 578,590 +0.66(+2.87%)
Mar 29, 2016 23.06 23.06 22.45 22.92 511,265 -0.07(-0.29%)
Mar 28, 2016 22.49 23.18 22.43 22.98 402,798 +0.52(+2.30%)
Mar 24, 2016 22.36 22.47 22.47 22.47 270,408 -0.13(-0.58%)
Mar 23, 2016 22.85 22.94 22.46 22.60 355,565 -0.31(-1.36%)
Mar 22, 2016 23.02 23.17 22.78 22.91 361,915 -0.26(-1.14%)
Mar 21, 2016 22.86 23.34 22.67 23.17 468,814 +0.28(+1.23%)
Mar 18, 2016 22.43 23.19 22.26 22.89 1,517,260 +0.45(+2.01%)
Mar 17, 2016 22.33 22.50 21.96 22.44 513,134 +0.09(+0.42%)
Mar 16, 2016 21.85 22.34 21.79 22.34 306,339 +0.35(+1.58%)
Mar 15, 2016 22.28 22.49 21.67 22.00 378,198 -0.39(-1.72%)
Mar 14, 2016 22.99 23.00 22.11 22.38 513,738 -0.62(-2.70%)
Mar 11, 2016 22.38 23.02 22.02 23.00 480,263 +0.88(+3.98%)
Mar 10, 2016 22.70 22.83 21.89 22.12 353,680 -0.51(-2.24%)
Mar 09, 2016 22.53 23.02 22.24 22.63 591,031 +0.29(+1.30%)
Mar 08, 2016 23.08 23.08 21.84 22.34 870,195 -0.85(-3.65%)
Mar 07, 2016 21.99 23.19 21.96 23.18 635,324 +1.12(+5.07%)
Mar 04, 2016 21.94 22.76 21.90 22.07 684,900 +0.01(+0.04%)
Mar 03, 2016 21.56 22.10 21.43 22.06 482,668 +0.45(+2.09%)
Mar 02, 2016 21.95 22.00 21.33 21.61 680,950 -0.38(-1.71%)
Mar 01, 2016 21.75 22.31 21.52 21.98 631,777 +0.37(+1.70%)
Feb 29, 2016 21.31 22.10 21.20 21.61 945,573 +0.33(+1.55%)
Feb 26, 2016 21.52 21.61 21.11 21.29 467,036 -0.16(-0.75%)
Feb 25, 2016 20.85 21.45 20.64 21.45 549,347 +0.59(+2.84%)
Feb 24, 2016 20.49 20.94 20.21 20.85 797,778 +0.22(+1.05%)
Feb 23, 2016 20.71 20.85 20.35 20.64 1,056,483 -0.09(-0.45%)
Feb 22, 2016 20.93 21.24 20.53 20.73 995,205 +0.02(+0.09%)
Feb 19, 2016 20.33 20.77 20.11 20.71 1,195,710 +0.07(+0.32%)
Feb 18, 2016 21.66 22.23 19.05 20.65 3,254,461 -1.39(-6.31%)
Feb 17, 2016 21.40 22.51 21.33 22.04 1,642,105 +0.88(+4.18%)
Feb 16, 2016 21.08 21.36 20.50 21.15 1,143,959 +0.39(+1.90%)
Feb 12, 2016 20.46 20.76 20.76 20.76 529,798 +0.39(+1.89%)
Feb 11, 2016 20.03 20.51 19.42 20.37 931,413 -0.04(-0.18%)
Feb 10, 2016 19.86 20.90 19.82 20.41 899,711 +0.71(+3.58%)
Feb 09, 2016 19.76 20.18 19.41 19.71 711,965 -0.36(-1.78%)
Feb 08, 2016 19.62 20.14 19.17 20.06 720,826 +0.26(+1.33%)
Feb 05, 2016 20.14 20.40 19.67 19.80 1,092,781 -0.38(-1.86%)
Feb 04, 2016 20.18 20.69 20.08 20.18 1,137,006 -0.03(-0.14%)
Feb 03, 2016 20.21 20.51 19.62 20.20 969,136 +0.27(+1.37%)
Feb 02, 2016 20.62 20.93 19.63 19.93 1,725,493 -1.36(-6.40%)
Feb 01, 2016 21.46 21.62 21.01 21.29 1,552,510 -0.22(-1.01%)
Jan 29, 2016 20.92 21.74 20.72 21.51 888,648 +0.77(+3.72%)
Jan 28, 2016 21.65 21.88 20.53 20.74 1,069,216 -0.72(-3.37%)
Jan 27, 2016 21.60 21.98 21.25 21.46 604,662 -0.17(-0.78%)
Jan 26, 2016 20.67 21.70 20.62 21.63 794,051 +0.99(+4.78%)
Jan 25, 2016 21.74 21.84 20.59 20.65 891,476 -1.17(-5.34%)
Jan 22, 2016 21.68 22.29 21.54 21.81 959,970 +0.35(+1.62%)
Jan 21, 2016 21.35 22.32 21.21 21.46 1,041,369 +0.24(+1.11%)
Jan 20, 2016 20.90 21.35 20.07 21.23 1,071,765 +0.10(+0.49%)
Jan 19, 2016 21.89 22.28 20.35 21.13 1,524,352 +0.08(+0.36%)
Jan 15, 2016 19.29 21.05 21.05 21.05 1,439,422 +1.29(+6.52%)
Jan 14, 2016 19.48 20.06 19.27 19.76 684,866 +0.26(+1.35%)
Jan 13, 2016 21.37 21.42 19.29 19.50 1,073,394 -1.84(-8.63%)
Jan 12, 2016 19.56 21.80 19.56 21.34 1,832,847 +2.02(+10.46%)
Jan 11, 2016 19.18 19.45 19.12 19.32 694,829 +0.21(+1.08%)
Jan 08, 2016 19.49 19.66 19.03 19.11 1,125,464 -0.32(-1.65%)
Jan 07, 2016 19.73 20.19 19.34 19.43 948,630 -0.66(-3.28%)
Jan 06, 2016 21.34 21.44 19.96 20.09 1,986,159 -1.65(-7.57%)
Jan 05, 2016 21.32 21.91 21.33 21.74 1,101,842 +0.41(+1.94%)
Jan 04, 2016 20.79 21.41 20.64 21.32 743,125 +0.27(+1.29%)
Dec 31, 2015 21.15 21.05 21.05 21.05 584,150 -0.15(-0.71%)
Dec 30, 2015 21.45 21.66 21.20 21.20 399,247 -0.33(-1.53%)
Dec 29, 2015 21.29 21.66 21.29 21.53 605,175 +0.32(+1.51%)
Dec 28, 2015 21.45 21.58 20.98 21.21 473,977 -0.35(-1.61%)
Dec 24, 2015 21.55 21.56 21.56 21.56 203,686 -0.01(-0.04%)
Dec 23, 2015 21.27 21.80 21.00 21.57 590,669 +0.34(+1.59%)
Dec 22, 2015 21.31 21.45 20.98 21.23 902,519 -0.13(-0.62%)
Dec 21, 2015 20.83 21.49 20.74 21.36 1,312,237 +0.60(+2.90%)
Dec 18, 2015 20.75 20.92 20.50 20.76 2,377,961 -0.11(-0.54%)
Dec 17, 2015 21.47 21.61 20.51 20.87 1,115,878 -0.61(-2.85%)
Dec 16, 2015 21.21 21.59 21.15 21.48 661,337 +0.38(+1.78%)
Dec 15, 2015 20.58 21.34 20.44 21.11 965,544 +0.67(+3.27%)
Dec 14, 2015 20.88 20.96 20.04 20.44 1,141,647 -0.49(-2.34%)
Dec 11, 2015 21.01 21.34 20.90 20.93 934,720 -0.31(-1.46%)
Dec 10, 2015 21.29 21.58 20.89 21.24 1,389,260 +0.02(+0.09%)
Dec 09, 2015 21.77 22.05 21.16 21.22 711,461 -0.56(-2.59%)
Dec 08, 2015 21.92 22.15 21.74 21.78 583,889 -0.39(-1.74%)
Dec 07, 2015 23.10 23.11 22.08 22.17 745,844 -0.94(-4.07%)
Dec 04, 2015 22.71 23.16 22.64 23.11 451,972 +0.40(+1.78%)
Dec 03, 2015 23.02 23.41 22.59 22.71 1,006,905 -0.21(-0.90%)
Dec 02, 2015 23.07 23.25 22.88 22.91 988,174 -0.12(-0.53%)
Dec 01, 2015 22.96 23.27 22.82 23.03 940,011 +0.22(+0.95%)
Nov 30, 2015 23.12 23.12 22.73 22.82 717,889 -0.39(-1.66%)
Nov 27, 2015 23.27 23.40 23.04 23.20 356,928 -0.13(-0.54%)
Nov 25, 2015 23.07 23.33 23.33 23.33 519,791 +0.21(+0.89%)
Nov 24, 2015 22.17 23.27 21.92 23.12 794,520 +0.73(+3.27%)
Nov 23, 2015 22.33 22.59 22.13 22.39 509,790 +0.13(+0.59%)
Nov 20, 2015 22.32 22.38 21.99 22.26 408,773 +0.14(+0.64%)
Nov 19, 2015 22.23 22.30 22.00 22.12 407,773 -0.20(-0.88%)
Nov 18, 2015 21.93 22.39 21.72 22.32 630,132 +0.16(+0.72%)
Nov 17, 2015 22.83 23.04 22.02 22.16 900,824 -0.48(-2.12%)
Nov 16, 2015 22.49 22.73 22.17 22.64 899,276 +0.12(+0.54%)
Nov 13, 2015 22.56 22.88 22.24 22.51 641,752 -0.37(-1.60%)
Nov 12, 2015 22.97 23.14 22.62 22.88 762,445 -0.44(-1.89%)
Nov 11, 2015 23.55 23.57 22.95 23.32 1,002,887 -0.25(-1.08%)
Nov 10, 2015 23.29 23.65 23.18 23.57 1,607,326 +0.24(+1.05%)
Nov 09, 2015 23.52 23.62 23.16 23.33 797,789 -0.28(-1.19%)
Nov 06, 2015 23.93 23.97 23.15 23.61 1,263,438 -0.46(-1.91%)
Nov 05, 2015 24.42 24.57 23.97 24.07 851,547 -0.41(-1.69%)
Nov 04, 2015 24.45 24.60 24.28 24.49 1,314,165 +0.00(+0.00%)
Nov 03, 2015 23.76 24.65 23.71 24.49 2,901,924 +0.64(+2.68%)
Nov 02, 2015 23.29 24.11 22.48 23.85 3,390,663 +0.68(+2.92%)
Oct 30, 2015 23.79 24.81 22.30 23.17 9,769,443 -8.34(-26.47%)
Oct 29, 2015 32.36 32.76 31.08 31.51 1,492,617 -1.37(-4.17%)
Oct 28, 2015 32.29 33.34 32.28 32.88 972,658 +0.79(+2.46%)
Oct 27, 2015 33.86 34.07 31.59 32.09 2,781,673 -3.02(-8.61%)
Oct 26, 2015 34.69 35.34 34.62 35.12 439,555 +0.47(+1.36%)
Oct 23, 2015 36.00 36.13 34.40 34.65 870,431 -0.93(-2.61%)
Oct 22, 2015 35.87 36.01 35.31 35.58 457,601 -0.10(-0.29%)
Oct 21, 2015 36.30 36.49 35.62 35.68 253,932 -0.47(-1.30%)
Oct 20, 2015 36.19 36.39 35.93 36.15 303,173 +0.06(+0.16%)
Oct 19, 2015 36.11 36.41 35.86 36.09 371,494 -0.05(-0.13%)
Oct 16, 2015 35.69 36.27 35.47 36.14 486,756 +0.45(+1.26%)
Oct 15, 2015 35.80 35.90 35.20 35.69 668,709 -0.02(-0.05%)
Oct 14, 2015 37.05 37.14 35.54 35.71 547,904 -1.32(-3.58%)
Oct 13, 2015 37.79 37.92 37.01 37.03 463,007 -0.97(-2.55%)
Oct 12, 2015 37.92 38.27 37.59 38.00 304,168 +0.12(+0.32%)
Oct 09, 2015 37.71 38.32 37.53 37.88 637,729 +0.27(+0.72%)
Oct 08, 2015 36.55 37.98 36.45 37.61 930,106 +1.21(+3.33%)
Oct 07, 2015 36.00 36.70 35.80 36.39 979,998 +0.62(+1.73%)
Oct 06, 2015 35.24 35.90 35.15 35.77 551,545 +0.44(+1.25%)
Oct 05, 2015 34.69 35.41 34.54 35.33 512,133 +0.94(+2.73%)
Oct 02, 2015 33.77 34.39 33.30 34.39 1,002,155 +0.28(+0.83%)
Oct 01, 2015 34.05 34.39 33.79 34.11 636,228 +0.20(+0.58%)
Sep 30, 2015 33.71 34.06 33.38 33.92 799,947 +0.61(+1.83%)
Sep 29, 2015 33.73 33.81 32.92 33.30 815,650 -0.44(-1.31%)
Sep 28, 2015 35.00 35.22 33.54 33.75 585,468 -1.41(-4.01%)
Sep 25, 2015 35.41 35.54 35.00 35.16 613,903 +0.08(+0.24%)
Sep 24, 2015 35.11 35.25 34.16 35.07 821,334 -0.23(-0.64%)
Sep 23, 2015 35.61 35.61 35.03 35.30 678,786 -0.13(-0.37%)
Sep 22, 2015 35.23 35.78 35.02 35.43 949,595 -0.38(-1.05%)
Sep 21, 2015 36.65 36.78 35.65 35.80 747,397 -0.62(-1.70%)
Sep 18, 2015 36.33 36.74 36.13 36.42 1,304,130 -0.35(-0.95%)
Sep 17, 2015 36.76 37.54 36.51 36.77 685,146 +0.18(+0.49%)
Sep 16, 2015 36.49 36.93 36.23 36.59 662,521 +0.10(+0.28%)
Sep 15, 2015 36.45 36.74 36.08 36.49 745,256 +0.09(+0.26%)
Sep 14, 2015 35.94 36.44 35.73 36.39 425,452 +0.45(+1.25%)
Sep 11, 2015 35.76 36.07 35.64 35.94 971,475 +0.13(+0.37%)
Sep 10, 2015 36.90 36.90 35.72 35.81 726,804 -0.99(-2.68%)
Sep 09, 2015 37.61 37.63 36.66 36.80 553,013 -0.34(-0.91%)
Sep 08, 2015 36.14 37.25 35.89 37.14 914,951 +1.43(+4.00%)
Sep 04, 2015 34.76 35.71 35.71 35.71 762,971 +0.74(+2.12%)
Sep 03, 2015 35.14 35.49 34.82 34.97 581,319 +0.07(+0.19%)
Sep 02, 2015 34.76 35.60 34.67 34.90 1,048,585 +0.42(+1.23%)
Sep 01, 2015 34.91 35.16 34.36 34.48 398,343 -0.86(-2.44%)
Aug 31, 2015 35.34 35.69 35.09 35.34 550,342 -0.22(-0.61%)
Aug 28, 2015 35.07 35.68 34.92 35.56 357,692 +0.48(+1.36%)
Aug 27, 2015 35.38 35.55 34.49 35.08 581,735 -0.05(-0.13%)
Aug 26, 2015 34.81 35.24 34.05 35.12 484,721 +1.16(+3.43%)
Aug 25, 2015 35.18 35.45 33.95 33.96 605,899 -0.44(-1.28%)
Aug 24, 2015 33.65 35.35 30.37 34.40 699,458 -1.10(-3.09%)
Aug 21, 2015 35.69 36.41 35.48 35.50 487,262 -0.82(-2.25%)
Aug 20, 2015 36.65 36.96 36.21 36.32 558,958 -0.47(-1.28%)
Aug 19, 2015 36.81 37.11 36.29 36.79 604,533 -0.25(-0.68%)
Aug 18, 2015 36.88 37.26 36.53 37.04 642,479 +0.16(+0.43%)
Aug 17, 2015 36.95 37.10 36.38 36.88 636,369 -0.12(-0.33%)
Aug 14, 2015 36.17 37.14 35.88 37.00 764,096 +2.11(+6.05%)
Aug 13, 2015 34.88 35.11 34.72 34.89 506,356 +0.02(+0.05%)
Aug 12, 2015 34.73 34.99 33.61 34.87 607,808 -0.10(-0.30%)
Aug 11, 2015 35.25 35.36 34.75 34.97 735,276 -0.41(-1.17%)
Aug 10, 2015 34.76 35.76 34.48 35.39 629,090 +0.96(+2.78%)
Aug 07, 2015 34.28 34.63 34.11 34.43 470,084 -0.04(-0.11%)
Aug 06, 2015 35.23 35.23 34.35 34.47 486,840 -0.78(-2.21%)
Aug 05, 2015 35.20 35.73 34.92 35.25 528,035 +0.13(+0.37%)
Aug 04, 2015 34.63 35.26 34.48 35.11 403,569 +0.42(+1.22%)
Aug 03, 2015 34.76 34.90 34.26 34.69 746,389 -0.02(-0.05%)
Jul 31, 2015 33.78 34.73 33.51 34.71 779,598 +1.07(+3.18%)
Jul 30, 2015 32.91 33.73 32.90 33.64 458,163 +0.64(+1.93%)
Jul 29, 2015 32.74 33.13 32.74 33.00 583,830 +0.28(+0.86%)
Jul 28, 2015 32.06 33.15 31.50 32.72 1,062,088 +0.87(+2.74%)
Jul 27, 2015 32.79 32.79 31.68 31.85 1,510,969 -0.94(-2.86%)
Jul 24, 2015 36.65 36.66 32.19 32.79 2,578,683 -2.30(-6.55%)
Jul 23, 2015 35.36 35.50 34.55 35.09 1,660,852 -0.22(-0.61%)
Jul 22, 2015 34.48 35.59 34.44 35.30 670,379 +0.72(+2.09%)
Jul 21, 2015 34.41 34.78 34.30 34.58 534,716 +0.16(+0.46%)
Jul 20, 2015 34.78 34.93 34.36 34.42 702,001 -0.30(-0.87%)
Jul 17, 2015 35.12 35.23 34.32 34.72 887,890 -0.41(-1.18%)
Jul 16, 2015 35.06 35.36 34.88 35.13 871,610 -0.07(-0.19%)
Jul 15, 2015 34.97 35.48 34.57 35.20 600,243 +0.27(+0.78%)
Jul 14, 2015 35.10 35.17 34.87 34.93 495,957 -0.17(-0.48%)
Jul 13, 2015 34.57 35.25 34.42 35.10 632,422 +0.83(+2.41%)
Jul 10, 2015 33.71 34.37 33.57 34.27 513,147 +0.80(+2.38%)
Jul 09, 2015 33.79 33.90 33.40 33.47 490,207 +0.23(+0.71%)
Jul 08, 2015 33.49 34.03 33.12 33.24 1,153,153 -0.42(-1.25%)
Jul 07, 2015 33.77 33.77 33.05 33.66 451,403 -0.12(-0.36%)
Jul 06, 2015 33.66 34.19 33.44 33.78 433,842 -0.05(-0.14%)
Jul 02, 2015 33.92 33.83 33.83 33.83 372,024 -0.09(-0.28%)
Jul 01, 2015 34.33 34.41 33.61 33.92 679,484 -0.07(-0.19%)
Jun 30, 2015 34.31 34.43 33.86 33.99 777,499 -0.02(-0.05%)
Jun 29, 2015 34.02 34.47 33.85 34.01 643,006 -0.28(-0.82%)
Jun 26, 2015 34.48 34.58 34.20 34.29 701,735 -0.09(-0.27%)
Jun 25, 2015 34.63 34.64 34.15 34.38 568,229 -0.15(-0.43%)
Jun 24, 2015 34.50 34.71 34.23 34.53 645,995 -0.06(-0.16%)
Jun 23, 2015 33.94 34.71 33.71 34.59 846,366 +0.84(+2.50%)
Jun 22, 2015 33.35 33.98 33.21 33.74 537,611 +0.60(+1.81%)
Jun 19, 2015 33.13 33.53 32.84 33.14 956,974 -0.04(-0.11%)
Jun 18, 2015 32.66 33.43 32.56 33.18 501,609 +0.62(+1.90%)
Jun 17, 2015 32.74 33.04 32.31 32.56 340,192 -0.09(-0.29%)
Jun 16, 2015 32.20 32.94 32.17 32.66 544,977 +0.48(+1.49%)
Jun 15, 2015 32.22 32.55 31.63 32.18 486,032 -0.18(-0.55%)
Jun 12, 2015 32.41 32.52 32.24 32.36 346,807 -0.03(-0.09%)
Jun 11, 2015 32.27 32.87 32.27 32.38 759,341 +0.12(+0.38%)
Jun 10, 2015 32.28 32.44 32.03 32.26 486,267 +0.17(+0.53%)
Jun 09, 2015 32.45 32.56 31.86 32.09 343,152 -0.32(-0.98%)
Jun 08, 2015 31.96 32.57 31.96 32.41 665,244 +0.47(+1.47%)
Jun 05, 2015 32.53 32.64 31.85 31.94 738,731 -0.52(-1.59%)
Jun 04, 2015 32.70 32.99 32.37 32.46 372,864 -0.32(-0.97%)
Jun 03, 2015 32.40 33.07 32.01 32.78 450,106 +0.50(+1.54%)
Jun 02, 2015 31.89 32.36 31.73 32.28 777,726 +0.34(+1.07%)
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.