Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.56 35.82 35.31 35.64 542,482 +0.03(+0.08%)
Jun 27, 2014 35.05 35.73 34.75 35.61 1,047,370 +0.51(+1.45%)
Jun 26, 2014 35.34 35.34 34.83 35.10 249,394 -0.25(-0.71%)
Jun 25, 2014 35.16 35.43 35.05 35.35 318,876 +0.23(+0.65%)
Jun 24, 2014 35.28 35.63 35.10 35.12 311,297 -0.17(-0.48%)
Jun 23, 2014 35.01 35.45 34.85 35.29 393,560 +0.23(+0.66%)
Jun 20, 2014 35.35 35.41 34.70 35.06 733,352 -0.23(-0.65%)
Jun 19, 2014 34.94 35.36 34.75 35.29 514,370 +0.40(+1.15%)
Jun 18, 2014 34.42 34.96 34.25 34.89 557,384 +0.50(+1.45%)
Jun 17, 2014 34.41 34.73 34.16 34.39 575,099 -0.08(-0.23%)
Jun 16, 2014 34.10 34.53 33.90 34.47 442,865 +0.32(+0.94%)
Jun 13, 2014 34.21 34.31 33.88 34.15 354,345 -0.06(-0.18%)
Jun 12, 2014 34.59 34.69 34.17 34.21 462,852 -0.43(-1.24%)
Jun 11, 2014 34.66 34.75 34.43 34.64 412,846 -0.03(-0.09%)
Jun 10, 2014 34.61 34.73 34.49 34.67 537,935 +0.43(+1.26%)
Jun 06, 2014 34.01 34.39 34.01 34.24 557,179 +0.30(+0.88%)
Jun 05, 2014 33.83 34.05 33.57 33.94 486,431 +0.17(+0.50%)
Jun 04, 2014 33.38 33.85 33.33 33.77 658,196 +0.34(+1.02%)
Jun 03, 2014 32.89 33.47 32.85 33.43 600,806 +0.45(+1.36%)
Jun 02, 2014 32.93 33.07 32.71 32.98 459,562 +0.14(+0.43%)
May 30, 2014 32.82 32.98 32.78 32.84 781,453 -0.01(-0.03%)
May 29, 2014 32.71 32.87 32.40 32.85 349,039 +0.21(+0.64%)
May 28, 2014 32.87 33.03 32.53 32.64 392,854 -0.27(-0.82%)
May 27, 2014 33.00 33.15 32.79 32.91 457,260 -0.02(-0.06%)
May 23, 2014 32.88 32.93 32.93 32.93 723,100 +0.12(+0.38%)
May 22, 2014 32.59 32.84 32.35 32.80 315,198 +0.35(+1.09%)
May 21, 2014 32.08 32.53 31.96 32.45 913,273 +0.50(+1.56%)
May 20, 2014 32.00 32.25 31.91 31.95 997,325 -0.16(-0.50%)
May 19, 2014 32.23 32.39 31.93 32.11 876,236 -0.28(-0.86%)
May 16, 2014 32.18 32.39 31.93 32.39 725,821 +0.17(+0.53%)
May 15, 2014 32.43 32.43 31.76 32.22 1,025,472 -0.26(-0.80%)
May 14, 2014 32.75 32.91 32.40 32.48 847,162 -0.25(-0.76%)
May 13, 2014 33.29 33.43 32.66 32.73 1,065,698 -0.57(-1.71%)
May 12, 2014 32.76 33.85 32.68 33.30 2,314,682 +1.13(+3.51%)
May 09, 2014 31.73 32.27 31.50 32.17 824,315 +0.44(+1.39%)
May 08, 2014 31.49 31.96 31.40 31.73 1,086,899 +0.24(+0.76%)
May 07, 2014 30.89 31.60 30.60 31.49 1,617,844 +0.70(+2.27%)
May 06, 2014 30.29 30.92 29.99 30.79 1,734,887 +0.50(+1.65%)
May 05, 2014 30.38 30.84 29.90 30.29 1,281,949 -0.10(-0.33%)
May 02, 2014 29.59 30.49 29.36 30.39 1,291,558 +0.80(+2.70%)
May 01, 2014 29.47 29.77 29.38 29.59 1,721,063 +0.12(+0.41%)
Apr 30, 2014 29.15 29.58 29.00 29.47 824,053 +0.36(+1.24%)
Apr 29, 2014 29.36 29.39 28.96 29.11 2,617,734 -0.16(-0.55%)
Apr 28, 2014 28.73 29.56 28.62 29.27 1,599,646 +0.60(+2.09%)
Apr 25, 2014 29.68 30.52 28.57 28.67 1,913,972 -1.22(-4.08%)
Apr 24, 2014 29.57 29.98 29.25 29.89 1,570,811 +0.31(+1.05%)
Apr 23, 2014 30.21 30.26 29.56 29.58 1,090,228 -0.55(-1.83%)
Apr 22, 2014 30.04 30.29 29.99 30.13 1,090,517 +0.25(+0.84%)
Apr 21, 2014 29.91 30.93 29.61 29.88 1,561,984 +0.47(+1.60%)
Apr 17, 2014 29.85 29.41 29.41 29.41 1,470,700 -0.43(-1.44%)
Apr 16, 2014 29.50 29.95 29.29 29.84 1,014,060 +0.59(+2.02%)
Apr 15, 2014 28.70 29.86 27.95 29.25 3,879,263 -1.22(-4.00%)
Apr 14, 2014 30.43 30.54 30.26 30.47 408,246 +0.24(+0.79%)
Apr 11, 2014 30.12 30.43 29.87 30.23 687,811 -0.01(-0.03%)
Apr 10, 2014 30.78 31.08 30.05 30.24 1,161,466 -0.48(-1.56%)
Apr 09, 2014 30.80 30.90 30.47 30.72 368,633 -0.01(-0.03%)
Apr 08, 2014 30.46 31.02 30.31 30.73 735,921 +0.24(+0.79%)
Apr 07, 2014 30.72 30.99 30.44 30.49 807,394 -0.29(-0.94%)
Apr 04, 2014 31.23 31.25 30.68 30.78 369,963 -0.40(-1.28%)
Apr 03, 2014 31.06 31.24 30.81 31.18 603,990 +0.10(+0.32%)
Apr 02, 2014 30.45 31.32 30.29 31.08 878,167 +0.67(+2.20%)
Apr 01, 2014 30.33 30.64 30.16 30.41 825,210 +0.17(+0.56%)
Mar 31, 2014 30.25 30.37 30.06 30.24 862,882 +0.00(+0.00%)
Mar 28, 2014 30.23 30.32 30.12 30.24 784,590 -0.01(-0.03%)
Mar 27, 2014 30.63 30.70 30.08 30.25 634,045 -0.31(-1.01%)
Mar 26, 2014 30.79 30.98 30.41 30.56 413,538 -0.12(-0.39%)
Mar 25, 2014 31.29 31.32 30.66 30.68 408,941 -0.48(-1.54%)
Mar 24, 2014 31.52 31.60 30.83 31.16 359,024 -0.34(-1.08%)
Mar 21, 2014 30.80 31.65 30.80 31.50 1,546,948 +0.82(+2.67%)
Mar 20, 2014 30.75 30.86 30.55 30.68 628,124 -0.15(-0.49%)
Mar 19, 2014 31.40 31.46 30.64 30.83 639,002 -0.54(-1.72%)
Mar 18, 2014 32.30 32.30 31.31 31.37 1,012,443 -1.12(-3.45%)
Mar 17, 2014 31.73 32.64 31.70 32.49 986,655 +0.38(+1.18%)
Mar 14, 2014 32.12 32.31 31.92 32.11 511,273 +0.03(+0.09%)
Mar 13, 2014 31.43 32.08 31.41 32.08 1,442,404 +0.63(+2.00%)
Mar 12, 2014 31.50 31.58 31.32 31.45 827,747 -0.18(-0.57%)
Mar 11, 2014 31.19 31.66 31.06 31.63 1,159,742 +0.45(+1.44%)
Mar 10, 2014 30.38 31.26 30.38 31.18 1,201,247 +0.70(+2.30%)
Mar 07, 2014 30.47 31.26 30.24 30.48 3,045,409 +0.56(+1.87%)
Mar 06, 2014 30.09 30.27 29.73 29.92 706,154 -0.08(-0.27%)
Mar 05, 2014 30.34 30.41 29.86 30.00 913,011 -0.30(-0.99%)
Mar 04, 2014 30.73 30.76 30.18 30.30 1,406,936 -0.20(-0.66%)
Mar 03, 2014 30.54 30.64 30.29 30.50 1,085,790 -0.23(-0.75%)
Feb 28, 2014 30.72 30.91 30.67 30.73 1,369,421 -0.07(-0.23%)
Feb 27, 2014 30.84 30.98 30.71 30.80 588,602 +0.01(+0.03%)
Feb 26, 2014 30.75 30.99 30.60 30.79 1,954,448 +0.11(+0.36%)
Feb 25, 2014 30.62 30.90 30.49 30.68 1,242,431 +0.10(+0.33%)
Feb 24, 2014 30.32 30.61 30.30 30.58 920,116 +0.29(+0.96%)
Feb 21, 2014 29.67 30.31 29.52 30.29 557,827 +0.59(+1.99%)
Feb 20, 2014 29.57 29.77 29.34 29.70 567,651 +0.19(+0.64%)
Feb 19, 2014 29.70 29.86 29.50 29.51 666,822 -0.26(-0.87%)
Feb 18, 2014 29.95 30.01 29.63 29.77 813,499 -0.11(-0.37%)
Feb 14, 2014 29.78 29.88 29.88 29.88 766,800 +0.04(+0.13%)
Feb 13, 2014 30.12 30.18 29.77 29.84 1,274,077 -0.35(-1.16%)
Feb 12, 2014 30.22 30.45 30.03 30.19 1,929,650 +0.06(+0.20%)
Feb 11, 2014 29.25 30.36 29.07 30.13 2,751,750 +0.89(+3.04%)
Feb 10, 2014 28.25 29.26 28.06 29.24 3,424,735 +0.92(+3.25%)
Feb 07, 2014 31.94 32.27 27.86 28.32 13,451,245 +1.27(+4.70%)
Feb 06, 2014 26.97 27.30 26.92 27.05 1,698,767 +0.08(+0.30%)
Feb 05, 2014 26.85 26.99 26.75 26.97 1,663,418 +0.06(+0.22%)
Feb 04, 2014 26.74 26.96 26.58 26.91 2,304,669 +0.22(+0.82%)
Feb 03, 2014 26.83 26.88 26.56 26.69 3,452,333 -0.20(-0.74%)
Jan 31, 2014 26.55 26.96 26.35 26.89 1,723,957 +0.15(+0.56%)
Jan 30, 2014 26.84 26.96 26.53 26.74 1,946,786 -0.08(-0.30%)
Jan 29, 2014 26.77 26.99 26.70 26.82 1,338,091 -0.05(-0.19%)
Jan 28, 2014 26.81 27.60 26.25 26.87 3,134,328 -0.34(-1.25%)
Jan 27, 2014 27.14 27.55 27.05 27.21 1,140,441 +0.06(+0.22%)
Jan 24, 2014 27.25 27.34 26.99 27.15 1,314,992 -0.19(-0.69%)
Jan 23, 2014 27.25 27.55 27.14 27.34 1,205,192 +0.01(+0.04%)
Jan 22, 2014 27.08 27.34 27.00 27.33 774,635 +0.31(+1.15%)
Jan 21, 2014 26.97 27.05 26.75 27.02 1,229,397 +0.17(+0.63%)
Jan 17, 2014 26.55 26.85 26.85 26.85 1,615,800 +0.25(+0.94%)
Jan 16, 2014 26.53 26.65 26.18 26.60 1,504,282 -0.09(-0.34%)
Jan 15, 2014 26.76 26.89 26.45 26.69 1,180,556 -0.07(-0.26%)
Jan 14, 2014 26.85 27.05 26.42 26.76 1,480,834 -0.24(-0.89%)
Jan 13, 2014 27.01 27.36 26.75 27.00 2,871,369 -1.97(-6.80%)
Jan 10, 2014 28.93 29.08 28.38 28.97 976,533 +0.12(+0.42%)
Jan 09, 2014 29.45 29.58 28.82 28.85 908,257 -0.61(-2.07%)
Jan 08, 2014 29.07 29.63 28.89 29.46 934,198 +0.40(+1.38%)
Jan 07, 2014 29.41 29.55 28.95 29.06 862,013 -0.36(-1.22%)
Jan 06, 2014 29.55 29.70 29.18 29.42 830,094 -0.13(-0.44%)
Jan 03, 2014 29.46 29.78 29.42 29.55 465,879 +0.10(+0.34%)
Jan 02, 2014 29.43 29.90 29.07 29.45 865,111 +0.05(+0.17%)
Dec 31, 2013 29.34 29.40 29.40 29.40 459,000 +0.06(+0.20%)
Dec 30, 2013 29.41 29.56 29.27 29.34 426,017 -0.04(-0.14%)
Dec 27, 2013 29.56 29.68 29.25 29.38 651,661 -0.04(-0.14%)
Dec 26, 2013 29.57 29.81 29.41 29.42 398,603 -0.06(-0.20%)
Dec 24, 2013 29.40 29.76 29.40 29.48 162,081 +0.14(+0.48%)
Dec 23, 2013 29.02 29.41 28.96 29.34 331,958 +0.41(+1.42%)
Dec 20, 2013 28.69 29.00 28.61 28.93 1,156,920 +0.41(+1.44%)
Dec 19, 2013 28.65 28.81 28.39 28.52 538,098 -0.27(-0.94%)
Dec 18, 2013 28.89 28.97 28.17 28.79 1,080,281 -0.16(-0.55%)
Dec 17, 2013 28.72 28.97 28.50 28.95 787,461 +0.21(+0.73%)
Dec 16, 2013 28.70 29.08 28.67 28.74 690,361 +0.06(+0.21%)
Dec 13, 2013 28.54 28.80 28.46 28.68 479,011 +0.10(+0.35%)
Dec 12, 2013 28.55 28.61 28.34 28.58 478,804 +0.03(+0.11%)
Dec 11, 2013 28.80 28.95 28.46 28.55 612,750 -0.30(-1.04%)
Dec 10, 2013 28.89 29.11 28.79 28.85 684,761 -0.12(-0.41%)
Dec 09, 2013 28.97 29.17 28.93 28.97 676,334 +0.05(+0.17%)
Dec 06, 2013 29.18 29.39 28.87 28.92 828,474 +0.00(+0.00%)
Dec 05, 2013 28.59 29.04 28.59 28.92 578,270 +0.20(+0.70%)
Dec 04, 2013 28.89 28.96 28.48 28.72 787,084 +0.17(+0.60%)
Dec 03, 2013 28.15 28.56 28.02 28.55 582,221 +0.30(+1.06%)
Dec 02, 2013 28.64 28.73 28.21 28.25 600,559 -0.39(-1.36%)
Nov 29, 2013 28.74 28.74 28.46 28.64 210,631 -0.08(-0.28%)
Nov 27, 2013 29.18 29.18 28.60 28.72 457,948 -0.44(-1.51%)
Nov 26, 2013 29.09 29.26 28.97 29.16 340,363 +0.06(+0.21%)
Nov 25, 2013 29.05 29.24 28.95 29.10 503,870 +0.09(+0.31%)
Nov 22, 2013 29.43 29.59 28.82 29.01 843,605 -0.54(-1.83%)
Nov 21, 2013 29.80 29.92 29.40 29.55 2,258,319 -0.17(-0.57%)
Nov 20, 2013 29.81 30.10 29.60 29.72 300,040 -0.08(-0.27%)
Nov 19, 2013 29.91 29.98 29.71 29.80 382,376 -0.17(-0.57%)
Nov 18, 2013 30.29 30.30 29.85 29.97 406,227 -0.25(-0.83%)
Nov 15, 2013 30.12 30.24 29.95 30.22 356,664 +0.07(+0.23%)
Nov 14, 2013 30.15 30.25 29.98 30.15 1,286,853 +0.04(+0.13%)
Nov 13, 2013 29.75 30.21 29.75 30.11 484,102 +0.20(+0.67%)
Nov 12, 2013 29.37 29.97 29.37 29.91 749,441 +0.45(+1.53%)
Nov 11, 2013 29.41 29.50 29.08 29.46 620,679 -0.02(-0.07%)
Nov 08, 2013 29.12 29.49 28.93 29.48 693,478 +0.36(+1.24%)
Nov 07, 2013 28.90 29.24 28.70 29.12 957,447 +0.41(+1.43%)
Nov 06, 2013 28.90 29.00 28.68 28.71 705,458 -0.09(-0.31%)
Nov 05, 2013 28.79 28.91 28.60 28.80 419,152 -0.12(-0.41%)
Nov 04, 2013 28.47 28.93 28.44 28.92 567,745 +0.54(+1.90%)
Nov 01, 2013 28.35 28.48 27.99 28.38 455,930 +0.01(+0.04%)
Oct 31, 2013 28.49 28.58 28.30 28.37 1,006,648 -0.10(-0.35%)
Oct 30, 2013 28.45 28.58 28.38 28.47 528,256 -0.03(-0.11%)
Oct 29, 2013 28.48 28.70 28.32 28.50 388,921 +0.12(+0.42%)
Oct 28, 2013 28.25 28.44 28.20 28.38 434,210 +0.03(+0.11%)
Oct 25, 2013 28.50 28.89 27.87 28.35 1,765,475 -1.05(-3.57%)
Oct 24, 2013 29.09 29.50 28.89 29.40 1,026,789 +0.25(+0.86%)
Oct 23, 2013 29.00 29.44 28.79 29.15 1,245,584 +0.15(+0.52%)
Oct 22, 2013 28.20 29.07 28.20 29.00 805,440 +0.71(+2.51%)
Oct 21, 2013 28.65 28.76 28.11 28.29 603,219 -0.36(-1.26%)
Oct 18, 2013 28.65 28.85 28.42 28.65 532,463 -0.03(-0.10%)
Oct 17, 2013 28.50 28.74 28.47 28.68 419,531 +0.04(+0.14%)
Oct 16, 2013 28.45 28.67 28.23 28.64 682,847 +0.28(+0.99%)
Oct 15, 2013 28.33 28.48 28.12 28.36 536,342 -0.07(-0.25%)
Oct 14, 2013 28.05 28.58 27.96 28.43 415,281 +0.27(+0.96%)
Oct 11, 2013 27.65 28.18 27.61 28.16 501,240 +0.42(+1.51%)
Oct 10, 2013 27.55 27.85 27.43 27.74 392,525 +0.38(+1.39%)
Oct 09, 2013 27.55 27.64 27.26 27.36 1,419,604 -0.21(-0.76%)
Oct 08, 2013 27.46 27.60 27.20 27.57 1,093,383 -0.02(-0.07%)
Oct 07, 2013 27.39 27.62 27.24 27.59 936,487 -0.16(-0.58%)
Oct 04, 2013 26.74 27.76 26.20 27.75 9,224,758 +0.09(+0.33%)
Oct 03, 2013 27.72 27.87 27.50 27.66 577,440 -0.06(-0.22%)
Oct 02, 2013 27.62 27.74 27.43 27.72 505,073 +0.06(+0.22%)
Oct 01, 2013 27.62 28.02 27.57 27.66 669,729 -0.04(-0.14%)
Sep 30, 2013 27.51 27.72 27.34 27.70 534,139 +0.10(+0.36%)
Sep 27, 2013 27.47 27.69 27.45 27.60 309,612 +0.00(+0.00%)
Sep 26, 2013 27.27 27.63 27.27 27.60 283,455 +0.32(+1.17%)
Sep 25, 2013 26.95 27.38 26.88 27.28 431,866 +0.28(+1.04%)
Sep 24, 2013 26.84 27.16 26.65 27.00 679,511 +0.10(+0.37%)
Sep 23, 2013 27.05 27.11 26.69 26.90 883,847 -0.55(-2.00%)
Sep 20, 2013 28.29 28.37 27.44 27.45 1,625,745 -0.83(-2.93%)
Sep 19, 2013 27.63 28.36 27.63 28.28 787,987 +0.75(+2.72%)
Sep 18, 2013 27.54 27.66 26.80 27.53 467,493 -0.01(-0.04%)
Sep 17, 2013 26.87 27.54 26.71 27.54 414,138 +0.73(+2.72%)
Sep 16, 2013 27.39 27.39 26.78 26.81 460,724 -0.27(-1.00%)
Sep 13, 2013 27.24 27.36 27.01 27.08 295,847 -0.05(-0.18%)
Sep 12, 2013 27.00 27.29 26.96 27.13 366,386 +0.06(+0.22%)
Sep 11, 2013 27.09 27.12 26.91 27.07 467,939 +0.00(+0.00%)
Sep 10, 2013 26.99 27.10 26.78 27.07 415,029 +0.17(+0.63%)
Sep 09, 2013 26.69 27.06 26.61 26.90 570,629 +0.22(+0.82%)
Sep 06, 2013 26.98 27.13 26.58 26.68 592,960 -0.25(-0.93%)
Sep 05, 2013 26.98 27.18 26.91 26.93 497,215 -0.11(-0.41%)
Sep 04, 2013 26.75 27.14 26.66 27.04 749,702 +0.25(+0.93%)
Sep 03, 2013 27.31 27.54 26.43 26.79 984,305 -0.28(-1.03%)
Aug 30, 2013 27.86 27.86 27.03 27.07 497,559 -0.77(-2.77%)
Aug 29, 2013 27.98 28.15 27.64 27.84 186,105 -0.23(-0.82%)
Aug 28, 2013 27.97 28.28 27.97 28.07 363,330 +0.10(+0.36%)
Aug 27, 2013 27.81 28.13 27.81 27.97 617,697 -0.10(-0.36%)
Aug 26, 2013 28.00 28.32 27.88 28.07 439,057 +0.16(+0.57%)
Aug 23, 2013 27.86 28.00 27.67 27.91 727,874 +0.07(+0.25%)
Aug 22, 2013 27.87 28.00 27.79 27.84 408,582 +0.03(+0.11%)
Aug 21, 2013 27.90 28.10 27.72 27.81 741,366 -0.18(-0.64%)
Aug 20, 2013 27.60 28.08 27.60 27.99 379,529 +0.45(+1.63%)
Aug 19, 2013 27.49 27.66 27.26 27.54 582,296 +0.01(+0.04%)
Aug 16, 2013 27.41 27.72 27.31 27.53 516,154 +0.03(+0.11%)
Aug 15, 2013 27.69 27.71 27.37 27.50 677,318 -0.42(-1.50%)
Aug 14, 2013 28.12 28.23 27.74 27.92 250,041 -0.14(-0.50%)
Aug 13, 2013 28.31 28.35 27.95 28.06 406,293 -0.32(-1.13%)
Aug 12, 2013 28.04 28.41 28.00 28.38 234,757 +0.30(+1.07%)
Aug 09, 2013 28.18 28.35 27.90 28.08 211,014 -0.19(-0.67%)
Aug 08, 2013 28.32 28.41 28.08 28.27 220,950 +0.14(+0.50%)
Aug 07, 2013 28.47 28.50 27.97 28.13 330,354 -0.44(-1.54%)
Aug 06, 2013 28.89 28.90 28.35 28.57 242,431 -0.39(-1.35%)
Aug 05, 2013 28.90 29.00 28.73 28.96 329,069 +0.02(+0.07%)
Aug 02, 2013 28.83 29.29 28.70 28.94 216,079 +0.02(+0.07%)
Aug 01, 2013 28.79 29.34 28.67 28.92 650,258 +0.26(+0.91%)
Jul 31, 2013 28.18 28.74 28.07 28.66 306,271 +0.51(+1.81%)
Jul 30, 2013 28.20 28.39 27.94 28.15 353,355 +0.07(+0.25%)
Jul 29, 2013 28.07 28.35 28.01 28.08 402,533 -0.10(-0.35%)
Jul 26, 2013 28.29 28.29 27.99 28.18 429,226 -0.34(-1.19%)
Jul 25, 2013 28.79 29.08 28.17 28.52 675,845 -0.47(-1.62%)
Jul 24, 2013 29.36 29.55 28.92 28.99 762,232 -0.27(-0.92%)
Jul 23, 2013 28.66 29.33 28.66 29.26 624,651 +0.57(+1.99%)
Jul 22, 2013 28.55 28.91 28.43 28.69 491,826 +0.12(+0.42%)
Jul 19, 2013 28.70 28.82 28.46 28.57 421,578 -0.23(-0.80%)
Jul 18, 2013 28.68 29.00 28.46 28.80 337,337 +0.10(+0.35%)
Jul 17, 2013 28.90 28.90 28.44 28.70 409,803 -0.12(-0.42%)
Jul 16, 2013 29.08 29.18 28.74 28.82 271,577 -0.21(-0.72%)
Jul 15, 2013 29.67 29.94 28.98 29.03 422,298 -0.66(-2.22%)
Jul 12, 2013 29.50 30.06 29.50 29.69 372,371 +0.11(+0.37%)
Jul 11, 2013 29.32 29.71 29.32 29.58 557,603 +0.56(+1.93%)
Jul 10, 2013 28.97 29.14 28.75 29.02 257,804 +0.05(+0.17%)
Jul 09, 2013 28.22 29.05 28.17 28.97 376,355 +0.80(+2.84%)
Jul 08, 2013 28.41 28.49 28.01 28.17 410,730 -0.11(-0.39%)
Jul 05, 2013 28.47 28.52 27.74 28.28 219,763 +0.05(+0.18%)
Jul 03, 2013 27.81 28.31 27.80 28.23 296,105 +0.26(+0.93%)
Jul 02, 2013 28.37 28.64 27.89 27.97 444,264 -0.44(-1.55%)
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.