Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.20 39.45 38.67 38.67 587,577 -0.31(-0.80%)
Jun 28, 2018 38.08 39.45 38.01 38.98 1,021,000 +0.71(+1.86%)
Jun 27, 2018 39.90 40.20 38.21 38.27 893,311 -1.67(-4.19%)
Jun 26, 2018 39.95 40.21 39.79 39.94 600,157 -0.11(-0.27%)
Jun 25, 2018 40.16 40.22 39.56 40.05 661,430 -0.18(-0.44%)
Jun 22, 2018 40.30 40.50 40.05 40.22 1,674,764 +0.02(+0.04%)
Jun 21, 2018 40.10 40.46 39.95 40.21 531,743 +0.13(+0.33%)
Jun 20, 2018 40.22 40.40 39.41 40.07 393,114 +0.04(+0.11%)
Jun 19, 2018 39.63 40.05 38.93 40.03 485,753 +0.14(+0.36%)
Jun 18, 2018 39.00 40.31 38.53 39.89 693,435 +0.88(+2.26%)
Jun 15, 2018 39.13 38.42 39.01 980,719 -0.12(-0.32%)
Jun 14, 2018 39.15 39.41 38.98 39.13 498,655 +0.03(+0.07%)
Jun 13, 2018 38.69 39.15 38.51 39.10 958,640 +0.52(+1.36%)
Jun 12, 2018 37.75 38.85 37.60 38.58 529,276 +0.86(+2.29%)
Jun 11, 2018 36.77 37.80 36.77 37.72 471,953 +0.96(+2.61%)
Jun 08, 2018 36.09 36.86 36.01 36.76 794,840 +0.56(+1.55%)
Jun 07, 2018 36.33 36.80 36.10 36.20 590,089 +0.03(+0.07%)
Jun 06, 2018 35.55 36.17 487,706 +0.12(+0.32%)
Jun 05, 2018 35.95 36.28 35.81 36.05 484,145 +0.12(+0.32%)
Jun 04, 2018 35.64 36.10 35.57 35.94 510,747 +0.44(+1.25%)
Jun 01, 2018 35.55 35.87 35.01 35.49 846,712 +0.12(+0.33%)
May 31, 2018 36.76 36.76 35.36 35.38 566,169 -1.22(-3.33%)
May 30, 2018 36.46 37.01 36.46 36.60 605,441 +0.25(+0.69%)
May 29, 2018 36.05 36.47 35.87 36.35 313,926 +0.01(+0.02%)
May 25, 2018 36.34 36.34 36.34 0 -0.09(-0.24%)
May 24, 2018 36.17 36.73 36.12 36.43 748,989 +0.24(+0.66%)
May 23, 2018 35.79 36.48 35.78 36.19 507,558 +0.43(+1.19%)
May 22, 2018 36.63 37.13 35.39 35.76 858,342 -0.73(-2.00%)
May 21, 2018 36.78 37.24 36.41 36.49 599,396 -0.08(-0.22%)
May 18, 2018 36.55 36.88 36.12 36.57 652,590 +0.11(+0.29%)
May 17, 2018 36.23 37.03 36.18 36.46 602,225 +0.37(+1.03%)
May 16, 2018 36.24 36.48 35.79 36.09 721,033 +0.04(+0.12%)
May 15, 2018 35.72 36.31 35.56 36.04 773,296 +0.07(+0.20%)
May 14, 2018 36.04 36.27 35.61 35.97 636,130 -0.04(-0.10%)
May 11, 2018 35.57 36.18 35.41 36.01 763,224 +0.44(+1.23%)
May 10, 2018 35.60 35.81 35.10 35.57 680,244 +0.21(+0.60%)
May 09, 2018 35.19 35.47 34.48 35.36 1,530,314 +0.38(+1.09%)
May 08, 2018 35.70 36.18 34.84 34.98 1,273,531 -0.92(-2.55%)
May 07, 2018 37.00 37.23 35.76 35.89 793,985 -1.08(-2.91%)
May 04, 2018 35.78 37.10 35.70 36.97 1,031,939 +0.97(+2.69%)
May 03, 2018 36.19 36.44 35.39 36.00 760,292 -0.29(-0.81%)
May 02, 2018 35.79 36.72 35.70 36.29 1,210,088 +0.47(+1.32%)
May 01, 2018 36.87 37.00 35.31 35.82 1,021,042 -1.33(-3.57%)
Apr 30, 2018 37.59 38.32 36.97 37.15 1,506,960 -0.02(-0.05%)
Apr 27, 2018 37.53 38.21 36.69 37.16 1,879,308 -0.49(-1.30%)
Apr 26, 2018 37.40 37.72 35.04 37.65 3,605,548 -2.48(-6.18%)
Apr 25, 2018 40.02 40.36 39.32 40.13 890,298 +0.12(+0.29%)
Apr 24, 2018 40.46 40.70 39.67 40.02 634,346 -0.19(-0.46%)
Apr 23, 2018 40.37 40.42 39.90 40.21 770,391 -0.01(-0.02%)
Apr 20, 2018 41.32 41.78 40.17 40.21 744,774 -1.18(-2.86%)
Apr 19, 2018 42.17 42.17 40.52 41.40 823,489 -1.48(-3.44%)
Apr 18, 2018 43.10 43.55 42.82 42.87 625,128 -0.03(-0.06%)
Apr 17, 2018 42.42 43.55 42.15 42.90 646,197 +0.85(+2.03%)
Apr 16, 2018 41.59 42.40 41.06 42.05 650,000 +0.89(+2.16%)
Apr 13, 2018 41.35 41.64 40.62 41.16 838,130 +0.08(+0.19%)
Apr 12, 2018 41.18 41.44 40.79 41.08 511,597 -0.05(-0.13%)
Apr 11, 2018 41.26 41.83 41.02 41.13 454,291 -0.14(-0.34%)
Apr 10, 2018 41.50 41.60 40.91 41.27 482,382 +0.28(+0.67%)
Apr 09, 2018 41.83 41.91 41.00 41.00 486,594 -0.62(-1.50%)
Apr 06, 2018 42.23 42.55 41.41 41.62 653,620 -0.80(-1.89%)
Apr 05, 2018 43.19 43.19 42.19 42.42 767,463 -0.76(-1.75%)
Apr 04, 2018 41.48 43.39 41.42 43.18 962,837 +1.32(+3.14%)
Apr 03, 2018 41.40 42.51 41.29 41.86 979,171 +0.66(+1.60%)
Apr 02, 2018 41.44 42.20 40.76 41.20 1,224,788 -0.24(-0.58%)
Mar 29, 2018 41.44 41.44 41.44 0 +0.92(+2.26%)
Mar 28, 2018 40.44 41.15 40.22 40.53 595,583 +0.13(+0.33%)
Mar 27, 2018 41.06 41.44 40.21 40.39 674,011 -0.72(-1.75%)
Mar 26, 2018 40.85 41.23 40.13 41.11 550,836 +0.83(+2.05%)
Mar 23, 2018 40.94 41.31 40.24 40.29 573,278 -0.57(-1.39%)
Mar 22, 2018 41.66 41.98 40.81 40.85 882,682 -1.25(-2.96%)
Mar 21, 2018 42.13 42.69 41.98 42.10 519,838 -0.15(-0.36%)
Mar 20, 2018 42.01 42.43 41.95 42.25 676,031 +0.18(+0.42%)
Mar 19, 2018 42.82 42.94 41.82 42.07 641,645 -0.87(-2.03%)
Mar 16, 2018 42.46 43.35 42.46 42.94 2,041,940 +0.42(+0.98%)
Mar 15, 2018 42.97 43.22 42.22 42.53 636,324 -0.44(-1.01%)
Mar 14, 2018 43.32 43.74 42.38 42.96 661,725 -0.01(-0.02%)
Mar 13, 2018 43.54 44.23 42.78 42.97 927,243 -0.48(-1.10%)
Mar 12, 2018 42.85 43.91 42.85 43.45 801,664 +0.83(+1.94%)
Mar 09, 2018 43.34 43.41 42.16 42.62 733,458 -0.60(-1.38%)
Mar 08, 2018 42.78 43.31 42.59 43.22 704,668 +0.72(+1.69%)
Mar 07, 2018 42.74 42.50 657,505 -0.14(-0.33%)
Mar 06, 2018 41.91 42.88 41.76 42.64 795,875 +0.94(+2.26%)
Mar 05, 2018 41.99 42.10 41.17 41.70 806,026 -0.30(-0.72%)
Mar 02, 2018 40.60 42.11 40.60 42.00 694,193 +0.72(+1.74%)
Mar 01, 2018 40.96 41.34 40.18 41.28 677,079 +0.21(+0.52%)
Feb 28, 2018 40.99 41.83 40.99 41.07 1,010,040 +0.23(+0.57%)
Feb 27, 2018 40.41 41.20 40.33 40.84 1,416,865 +0.29(+0.72%)
Feb 26, 2018 40.13 40.79 39.98 40.54 796,641 +0.67(+1.67%)
Feb 23, 2018 39.49 40.01 38.88 39.88 518,332 +0.58(+1.47%)
Feb 22, 2018 39.52 39.30 1,007,168 +0.32(+0.82%)
Feb 21, 2018 37.68 39.45 37.64 38.98 1,199,960 +1.16(+3.05%)
Feb 20, 2018 38.66 39.50 37.67 37.83 2,116,804 -0.75(-1.94%)
Feb 16, 2018 38.57 38.57 38.57 0 -0.35(-0.89%)
Feb 15, 2018 40.81 42.66 38.80 38.92 3,141,925 +3.08(+8.58%)
Feb 14, 2018 34.70 36.17 34.70 35.84 1,176,878 +0.73(+2.08%)
Feb 13, 2018 35.03 35.30 34.67 35.11 680,618 +0.06(+0.18%)
Feb 12, 2018 35.13 35.31 34.17 35.05 1,076,187 -0.02(-0.05%)
Feb 09, 2018 34.37 35.24 33.91 35.07 1,092,088 +0.88(+2.57%)
Feb 08, 2018 35.10 35.57 34.07 34.19 1,518,255 -0.80(-2.29%)
Feb 07, 2018 34.10 34.98 34.07 34.99 716,534 +0.83(+2.42%)
Feb 06, 2018 32.59 34.57 32.17 34.16 821,593 +0.31(+0.92%)
Feb 05, 2018 34.40 34.55 32.94 33.85 731,789 -0.95(-2.73%)
Feb 02, 2018 36.02 36.33 34.73 34.80 626,869 -1.35(-3.74%)
Feb 01, 2018 36.23 36.55 35.74 36.15 798,278 -0.19(-0.51%)
Jan 31, 2018 37.44 37.62 36.02 36.34 1,089,527 -0.93(-2.50%)
Jan 30, 2018 36.79 37.47 36.79 37.27 651,809 +0.15(+0.41%)
Jan 29, 2018 37.77 37.86 36.95 37.12 403,323 -0.79(-2.09%)
Jan 26, 2018 37.20 37.92 36.88 37.91 492,845 +0.93(+2.52%)
Jan 25, 2018 37.15 37.48 36.58 36.98 662,412 -0.10(-0.26%)
Jan 24, 2018 36.61 37.63 36.55 37.08 912,430 -0.35(-0.93%)
Jan 23, 2018 37.59 37.59 36.87 37.43 468,840 -0.16(-0.43%)
Jan 22, 2018 37.40 37.75 36.87 37.59 586,882 +0.19(+0.50%)
Jan 19, 2018 36.08 37.44 36.08 37.40 625,954 +1.24(+3.42%)
Jan 18, 2018 35.92 36.23 35.51 36.16 856,370 +0.26(+0.72%)
Jan 17, 2018 36.87 36.94 35.90 35.91 882,721 -0.89(-2.42%)
Jan 16, 2018 36.92 37.79 36.52 36.79 690,264 +0.24(+0.66%)
Jan 12, 2018 36.55 36.55 36.55 0 +0.01(+0.02%)
Jan 11, 2018 34.80 36.71 34.71 36.55 999,251 +1.75(+5.03%)
Jan 10, 2018 35.63 35.63 34.73 34.79 1,036,980 -0.58(-1.63%)
Jan 09, 2018 36.28 36.35 35.18 35.37 1,252,987 -0.82(-2.26%)
Jan 08, 2018 35.40 36.27 35.23 36.19 678,387 +0.69(+1.95%)
Jan 05, 2018 35.42 35.59 35.16 35.50 528,813 +0.10(+0.28%)
Jan 04, 2018 35.53 35.78 34.93 35.40 625,369 +0.14(+0.40%)
Jan 03, 2018 35.04 35.90 34.87 35.26 791,438 +0.18(+0.51%)
Jan 02, 2018 35.38 35.63 34.75 35.08 1,019,425 -0.34(-0.95%)
Dec 29, 2017 35.42 35.42 35.42 0 -0.35(-0.97%)
Dec 28, 2017 36.01 36.01 35.56 35.76 490,223 -0.32(-0.89%)
Dec 27, 2017 36.09 36.20 35.67 36.08 463,825 +0.21(+0.59%)
Dec 26, 2017 35.68 36.03 35.53 35.87 612,094 +0.09(+0.25%)
Dec 22, 2017 36.10 36.10 35.54 35.78 907,117 -0.26(-0.72%)
Dec 21, 2017 35.69 36.23 35.53 36.04 807,848 +0.36(+1.00%)
Dec 20, 2017 36.34 36.43 35.67 35.68 1,627,143 -0.50(-1.38%)
Dec 19, 2017 34.63 36.41 34.22 36.18 1,856,646 +2.16(+6.35%)
Dec 18, 2017 33.22 34.25 33.22 34.02 818,040 +1.20(+3.66%)
Dec 15, 2017 32.12 33.27 32.12 32.82 1,986,820 +0.82(+2.55%)
Dec 14, 2017 33.27 33.59 31.66 32.00 1,107,574 -1.36(-4.08%)
Dec 13, 2017 32.09 33.81 31.90 33.36 964,467 +1.35(+4.22%)
Dec 12, 2017 32.81 33.01 31.99 32.01 1,627,743 -0.92(-2.78%)
Dec 11, 2017 34.46 34.46 32.61 32.93 1,083,255 -1.69(-4.87%)
Dec 08, 2017 34.22 34.86 34.02 34.62 1,225,414 +0.00(+0.00%)
Dec 07, 2017 33.59 34.53 33.59 1,297,778 +0.00(+0.00%)
Dec 06, 2017 33.18 33.97 32.95 33.50 998,014 +0.19(+0.56%)
Dec 05, 2017 33.46 33.75 32.97 33.31 925,033 -0.12(-0.37%)
Dec 04, 2017 35.30 35.49 33.30 33.43 1,247,385 -1.37(-3.93%)
Dec 01, 2017 33.42 34.80 33.42 34.80 1,737,843 +1.31(+3.90%)
Nov 30, 2017 33.85 34.18 33.43 33.50 902,113 -0.25(-0.74%)
Nov 29, 2017 34.39 34.62 33.44 33.75 1,240,615 +0.88(+2.68%)
Nov 28, 2017 31.74 32.93 31.74 32.87 831,644 +1.28(+4.05%)
Nov 27, 2017 31.55 31.98 31.38 31.59 800,318 +0.11(+0.34%)
Nov 24, 2017 31.82 31.99 31.45 31.48 178,976 -0.13(-0.42%)
Nov 22, 2017 32.00 32.24 31.58 31.61 676,195 -0.53(-1.66%)
Nov 21, 2017 32.41 32.51 31.89 32.15 930,624 -0.48(-1.47%)
Nov 20, 2017 32.48 32.72 32.02 32.63 1,205,769 +0.25(+0.77%)
Nov 17, 2017 32.24 32.57 32.24 32.38 912,237 -0.04(-0.11%)
Nov 16, 2017 31.80 32.46 31.65 32.41 638,374 +0.62(+1.96%)
Nov 15, 2017 31.45 31.89 31.22 31.79 953,416 +0.04(+0.11%)
Nov 14, 2017 31.51 32.17 31.51 31.76 847,856 +0.20(+0.65%)
Nov 13, 2017 32.51 32.52 31.30 31.55 1,132,058 -0.94(-2.90%)
Nov 10, 2017 33.39 33.80 32.20 32.49 1,368,160 +0.86(+2.72%)
Nov 09, 2017 31.68 31.84 31.29 31.63 1,103,510 -0.33(-1.03%)
Nov 08, 2017 31.53 32.05 30.90 31.96 2,036,084 +1.38(+4.50%)
Nov 07, 2017 31.72 31.72 30.45 30.58 1,294,767 -1.02(-3.23%)
Nov 06, 2017 32.22 32.48 31.59 31.61 1,159,313 -0.75(-2.31%)
Nov 03, 2017 31.84 32.79 31.64 32.35 1,611,222 +0.56(+1.76%)
Nov 02, 2017 31.83 32.25 31.25 31.79 1,328,569 -0.12(-0.36%)
Nov 01, 2017 33.01 33.07 31.59 31.91 1,928,045 -0.77(-2.36%)
Oct 31, 2017 32.99 33.17 31.56 32.68 1,991,955 -0.24(-0.73%)
Oct 30, 2017 34.25 34.25 32.84 32.92 1,807,561 -1.84(-5.29%)
Oct 27, 2017 35.44 37.04 33.68 34.76 3,684,905 -2.75(-7.34%)
Oct 26, 2017 37.79 38.27 37.40 37.51 1,155,923 -0.09(-0.24%)
Oct 25, 2017 37.49 37.80 36.91 37.60 1,004,763 -0.04(-0.12%)
Oct 24, 2017 37.47 37.77 37.14 37.64 526,166 +0.27(+0.71%)
Oct 23, 2017 37.81 38.09 37.31 37.38 820,620 -0.58(-1.52%)
Oct 20, 2017 38.03 38.06 37.51 37.95 619,707 +0.23(+0.61%)
Oct 19, 2017 36.52 38.13 36.39 37.72 664,711 +1.07(+2.93%)
Oct 18, 2017 36.90 36.90 36.34 36.65 933,477 -0.25(-0.67%)
Oct 17, 2017 37.06 37.22 36.84 36.90 385,647 +0.01(+0.02%)
Oct 16, 2017 37.42 37.56 36.87 36.89 446,598 -0.50(-1.33%)
Oct 13, 2017 37.69 37.92 37.35 37.39 396,119 -0.32(-0.85%)
Oct 12, 2017 38.02 38.02 37.17 37.71 512,151 -0.44(-1.16%)
Oct 11, 2017 39.03 39.04 38.03 38.15 823,573 -0.83(-2.12%)
Oct 10, 2017 39.22 39.22 38.50 38.98 583,885 -0.06(-0.16%)
Oct 09, 2017 39.42 39.45 38.88 39.04 584,416 -0.38(-0.97%)
Oct 06, 2017 39.39 39.65 39.18 39.42 724,419 -0.16(-0.40%)
Oct 05, 2017 39.54 40.01 39.24 39.58 1,012,311 -0.04(-0.09%)
Oct 04, 2017 39.31 39.70 39.18 39.62 466,836 +0.37(+0.95%)
Oct 03, 2017 38.83 39.24 38.52 39.24 879,591 +0.34(+0.87%)
Oct 02, 2017 38.74 38.95 38.51 38.90 1,427,398 +0.16(+0.41%)
Sep 29, 2017 38.66 39.16 38.23 38.74 1,795,661 +0.08(+0.21%)
Sep 28, 2017 37.24 38.69 36.94 38.66 1,837,625 +1.93(+5.25%)
Sep 27, 2017 37.13 36.74 1,233,195 +1.16(+3.27%)
Sep 26, 2017 35.01 35.97 34.87 35.57 953,591 +0.57(+1.62%)
Sep 25, 2017 34.56 35.21 34.54 35.01 655,745 +0.35(+1.00%)
Sep 22, 2017 34.54 34.90 34.35 34.66 631,568 +0.18(+0.52%)
Sep 21, 2017 34.86 35.42 34.42 34.48 780,663 -0.35(-0.99%)
Sep 20, 2017 34.75 35.20 34.32 34.83 790,699 -0.12(-0.33%)
Sep 19, 2017 34.06 35.03 33.60 34.94 1,975,032 +0.83(+2.45%)
Sep 18, 2017 37.03 37.03 33.93 34.11 2,934,625 -3.99(-10.47%)
Sep 15, 2017 37.91 38.26 37.82 38.10 1,933,440 +0.26(+0.68%)
Sep 14, 2017 38.26 38.58 37.73 37.84 742,061 -0.46(-1.21%)
Sep 13, 2017 37.91 38.42 37.87 38.30 596,395 +0.43(+1.15%)
Sep 12, 2017 37.16 37.93 37.16 37.87 808,312 +0.82(+2.20%)
Sep 11, 2017 37.45 38.30 37.00 37.05 869,595 -0.11(-0.29%)
Sep 08, 2017 36.48 37.18 36.41 37.16 967,707 +0.67(+1.85%)
Sep 07, 2017 37.47 37.64 36.29 36.48 1,172,510 -0.79(-2.12%)
Sep 06, 2017 38.71 38.71 37.02 37.27 1,253,859 -1.33(-3.45%)
Sep 05, 2017 39.49 39.81 38.55 38.60 668,420 -0.89(-2.25%)
Sep 01, 2017 39.36 39.58 39.19 39.49 516,776 +0.20(+0.52%)
Aug 31, 2017 39.36 39.67 38.77 39.29 968,057 -0.02(-0.05%)
Aug 30, 2017 39.48 39.89 39.22 39.31 765,826 -0.06(-0.16%)
Aug 29, 2017 39.15 39.74 38.94 39.37 634,971 -0.30(-0.76%)
Aug 28, 2017 39.31 40.01 39.31 39.67 866,802 +0.45(+1.15%)
Aug 25, 2017 38.47 39.39 38.19 39.22 595,239 +0.43(+1.12%)
Aug 24, 2017 39.00 39.26 38.45 38.78 895,278 +0.17(+0.44%)
Aug 23, 2017 38.93 39.13 38.49 38.61 843,591 -0.54(-1.38%)
Aug 22, 2017 38.82 39.26 38.46 39.15 566,763 +0.56(+1.45%)
Aug 21, 2017 38.58 38.82 38.26 38.60 641,732 -0.04(-0.09%)
Aug 18, 2017 38.26 38.80 37.98 38.63 1,249,273 +0.09(+0.23%)
Aug 17, 2017 39.85 39.92 38.51 38.54 1,068,320 -1.39(-3.49%)
Aug 16, 2017 40.27 40.57 39.93 39.94 766,110 -0.21(-0.53%)
Aug 15, 2017 40.63 40.63 39.95 40.15 487,643 -0.35(-0.85%)
Aug 14, 2017 40.38 40.97 40.21 40.49 689,262 +0.39(+0.97%)
Aug 11, 2017 39.43 40.55 38.95 40.10 671,828 +0.35(+0.87%)
Aug 10, 2017 40.25 40.54 39.67 39.76 540,020 -0.75(-1.84%)
Aug 09, 2017 40.20 40.66 39.76 40.50 806,269 -0.11(-0.26%)
Aug 08, 2017 40.90 41.11 40.47 40.61 735,518 -0.20(-0.48%)
Aug 07, 2017 41.08 41.54 40.77 40.81 927,239 -0.36(-0.86%)
Aug 04, 2017 40.79 41.25 40.45 41.16 1,103,873 +0.47(+1.16%)
Aug 03, 2017 40.76 40.97 40.57 40.69 639,656 -0.07(-0.17%)
Aug 02, 2017 40.71 40.87 40.37 40.76 1,323,391 -0.02(-0.04%)
Aug 01, 2017 41.08 41.23 40.41 40.78 2,154,146 -0.29(-0.71%)
Jul 31, 2017 42.70 42.79 40.88 41.07 2,303,646 -1.12(-2.65%)
Jul 28, 2017 38.84 42.19 38.45 42.19 4,478,868 +6.14(+17.04%)
Jul 27, 2017 35.04 36.07 34.88 36.05 1,356,284 +0.78(+2.21%)
Jul 26, 2017 35.66 35.71 35.23 35.27 728,863 -0.46(-1.29%)
Jul 25, 2017 35.46 36.30 35.37 35.73 860,810 +0.50(+1.41%)
Jul 24, 2017 35.24 35.44 34.98 35.23 898,757 -0.07(-0.20%)
Jul 21, 2017 35.52 35.63 34.98 35.30 460,991 +0.22(+0.63%)
Jul 20, 2017 35.50 35.50 34.92 35.08 611,815 -0.41(-1.15%)
Jul 19, 2017 34.60 36.02 34.60 35.49 856,541 +1.05(+3.04%)
Jul 18, 2017 33.86 34.54 33.82 34.44 1,195,513 +0.59(+1.76%)
Jul 17, 2017 33.51 34.03 33.46 33.85 667,805 +0.35(+1.03%)
Jul 14, 2017 34.05 34.05 33.49 33.50 513,000 -0.41(-1.20%)
Jul 13, 2017 33.71 34.03 33.58 33.91 450,990 +0.28(+0.82%)
Jul 12, 2017 33.91 34.30 33.61 33.63 1,428,650 -0.05(-0.16%)
Jul 11, 2017 33.67 33.80 33.40 33.69 1,445,446 +0.22(+0.66%)
Jul 10, 2017 33.61 33.81 32.96 33.47 706,484 -0.12(-0.34%)
Jul 07, 2017 33.54 33.90 33.14 33.58 1,255,266 +0.08(+0.24%)
Jul 06, 2017 34.15 34.30 33.35 33.50 1,224,144 -0.76(-2.23%)
Jul 05, 2017 34.59 34.74 34.12 34.27 858,001 -0.30(-0.87%)
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.