Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 56.53 57.63 55.84 56.18 781,037 -0.11(-0.19%)
Jul 30, 2019 55.25 56.64 53.61 56.29 836,635 -0.41(-0.72%)
Jul 29, 2019 56.66 56.89 55.77 56.70 713,774 -0.40(-0.70%)
Jul 26, 2019 56.56 57.21 55.90 57.10 645,077 +1.43(+2.58%)
Jul 25, 2019 60.98 60.98 54.81 55.66 1,450,546 -2.25(-3.89%)
Jul 24, 2019 56.11 57.94 55.70 57.92 1,040,309 +1.41(+2.49%)
Jul 23, 2019 56.44 56.64 55.98 56.51 588,702 +0.35(+0.62%)
Jul 22, 2019 56.51 57.49 56.12 56.16 632,505 -0.24(-0.43%)
Jul 19, 2019 56.57 57.28 56.34 56.40 584,587 -0.25(-0.44%)
Jul 18, 2019 56.12 56.84 55.74 56.65 503,307 +0.38(+0.68%)
Jul 17, 2019 56.97 57.07 55.77 56.27 621,380 -0.92(-1.60%)
Jul 16, 2019 57.31 58.26 57.16 57.19 626,188 +0.05(+0.09%)
Jul 15, 2019 56.54 57.35 56.01 57.13 576,260 +0.61(+1.07%)
Jul 12, 2019 55.37 56.84 55.25 56.53 619,602 +1.32(+2.39%)
Jul 11, 2019 56.38 56.42 54.56 55.21 825,318 -1.27(-2.24%)
Jul 10, 2019 56.15 56.65 55.68 56.48 624,102 +0.81(+1.46%)
Jul 09, 2019 56.45 56.85 55.56 55.66 434,657 -1.02(-1.79%)
Jul 08, 2019 57.10 57.29 56.25 56.68 856,441 -0.56(-0.98%)
Jul 05, 2019 56.96 57.46 56.68 57.24 502,886 +0.18(+0.31%)
Jul 03, 2019 56.64 57.23 56.33 57.06 324,109 +0.63(+1.12%)
Jul 02, 2019 55.94 56.78 55.62 56.43 637,410 +0.39(+0.70%)
Jul 01, 2019 55.38 56.81 55.28 56.04 995,846 +1.32(+2.41%)
Jun 28, 2019 54.06 54.76 53.95 54.72 3,750,495 +0.38(+0.71%)
Jun 27, 2019 54.64 55.03 53.90 54.34 754,013 -0.16(-0.29%)
Jun 26, 2019 54.36 54.81 53.59 54.50 644,867 +0.08(+0.15%)
Jun 25, 2019 55.41 55.54 54.25 54.42 712,867 -0.46(-0.84%)
Jun 24, 2019 55.17 55.84 54.66 54.88 752,999 +0.25(+0.46%)
Jun 21, 2019 54.41 54.85 53.96 54.63 1,052,235 -0.04(-0.07%)
Jun 20, 2019 54.90 55.63 54.27 54.67 603,744 +0.07(+0.13%)
Jun 19, 2019 54.04 54.87 53.03 54.59 598,951 +0.68(+1.26%)
Jun 18, 2019 54.52 54.72 53.52 53.92 661,349 -0.35(-0.64%)
Jun 17, 2019 54.51 54.51 53.66 54.27 890,617 +0.31(+0.57%)
Jun 14, 2019 54.13 54.33 53.42 53.96 500,594 -0.43(-0.79%)
Jun 13, 2019 53.80 54.39 53.08 54.39 1,263,856 +0.82(+1.53%)
Jun 12, 2019 53.06 54.07 52.99 53.57 798,336 +0.98(+1.86%)
Jun 11, 2019 53.12 53.76 52.19 52.59 652,140 -0.16(-0.30%)
Jun 10, 2019 50.73 53.83 50.53 52.75 1,283,611 +3.13(+6.30%)
Jun 07, 2019 48.88 49.79 48.68 49.62 529,228 +0.89(+1.83%)
Jun 06, 2019 48.95 49.12 48.09 48.73 618,505 -0.22(-0.45%)
Jun 05, 2019 48.87 49.85 48.22 48.95 583,562 +0.08(+0.16%)
Jun 04, 2019 47.82 48.91 47.63 48.87 653,504 +1.51(+3.20%)
Jun 03, 2019 47.39 47.90 46.86 47.36 544,331 -0.07(-0.15%)
May 31, 2019 48.09 48.39 47.07 47.43 659,262 -1.26(-2.58%)
May 30, 2019 48.76 49.17 48.20 48.69 324,977 +0.29(+0.61%)
May 29, 2019 48.56 48.69 47.72 48.39 398,822 -0.62(-1.27%)
May 28, 2019 48.52 49.56 48.41 49.02 488,138 +0.53(+1.10%)
May 24, 2019 47.77 48.86 47.75 48.48 612,436 +1.02(+2.14%)
May 23, 2019 48.59 48.60 47.26 47.47 542,835 -1.72(-3.49%)
May 22, 2019 49.73 50.09 48.92 49.18 386,174 -0.86(-1.73%)
May 21, 2019 48.95 50.24 48.85 50.05 679,881 +1.36(+2.80%)
May 20, 2019 48.10 49.29 47.74 48.69 753,179 +0.22(+0.46%)
May 17, 2019 48.77 49.64 48.20 48.46 790,194 -0.59(-1.20%)
May 16, 2019 48.56 49.31 48.24 49.05 821,092 +0.75(+1.55%)
May 15, 2019 48.12 48.67 47.65 48.30 569,827 -0.20(-0.40%)
May 14, 2019 48.45 48.79 47.90 48.50 393,325 +0.24(+0.50%)
May 13, 2019 49.42 49.63 47.66 48.26 654,020 -1.91(-3.82%)
May 10, 2019 50.41 50.41 48.99 50.17 636,354 -0.36(-0.70%)
May 09, 2019 51.19 51.52 50.21 50.53 686,125 -0.74(-1.44%)
May 08, 2019 51.89 52.15 51.18 51.27 327,001 -0.63(-1.22%)
May 07, 2019 52.32 53.00 51.48 51.90 379,642 -0.83(-1.57%)
May 06, 2019 51.65 52.99 51.63 52.73 504,848 +0.41(+0.78%)
May 03, 2019 50.83 52.54 50.42 52.32 792,776 +1.61(+3.18%)
May 02, 2019 48.63 50.73 48.36 50.71 563,452 +2.06(+4.23%)
May 01, 2019 49.58 49.58 48.61 48.65 451,499 -0.94(-1.90%)
Apr 30, 2019 49.63 50.18 48.99 49.59 764,322 -0.60(-1.19%)
Apr 29, 2019 50.59 50.95 49.58 50.19 834,897 -0.62(-1.23%)
Apr 26, 2019 52.96 52.98 49.53 50.81 1,180,181 -1.77(-3.37%)
Apr 25, 2019 49.02 53.17 48.60 52.59 2,192,852 +5.15(+10.85%)
Apr 24, 2019 47.26 47.97 46.89 47.44 514,561 +0.31(+0.66%)
Apr 23, 2019 46.57 47.50 46.13 47.13 425,851 +0.87(+1.89%)
Apr 22, 2019 47.23 47.73 46.24 46.25 286,283 -1.10(-2.31%)
Apr 18, 2019 47.36 47.68 46.79 47.35 332,943 -0.13(-0.28%)
Apr 17, 2019 47.45 48.03 47.23 47.48 426,007 +0.31(+0.66%)
Apr 16, 2019 47.31 47.53 46.98 47.17 355,177 +0.10(+0.21%)
Apr 15, 2019 47.27 47.53 46.68 47.07 313,393 -0.24(-0.51%)
Apr 12, 2019 47.62 47.82 47.03 47.31 210,209 -0.12(-0.26%)
Apr 11, 2019 47.75 47.83 47.32 47.44 364,232 -0.24(-0.50%)
Apr 10, 2019 47.24 47.89 47.08 47.68 320,721 +0.59(+1.25%)
Apr 09, 2019 47.53 48.05 46.98 47.09 298,239 -0.61(-1.27%)
Apr 08, 2019 47.55 47.71 46.88 47.70 334,776 +0.04(+0.09%)
Apr 05, 2019 47.32 47.88 47.13 47.65 491,499 +0.43(+0.91%)
Apr 04, 2019 47.11 47.61 46.90 47.23 479,625 +0.13(+0.28%)
Apr 03, 2019 47.07 47.37 46.68 47.09 251,185 +0.44(+0.94%)
Apr 02, 2019 47.51 47.64 46.37 46.66 365,112 -0.85(-1.80%)
Apr 01, 2019 47.28 48.12 47.08 47.51 668,542 +0.67(+1.43%)
Mar 29, 2019 46.38 47.19 46.07 46.84 883,171 +0.64(+1.39%)
Mar 28, 2019 45.93 46.59 45.77 46.20 483,024 +0.59(+1.29%)
Mar 27, 2019 45.26 45.99 44.96 45.61 364,402 +0.28(+0.61%)
Mar 26, 2019 45.26 46.13 45.06 45.34 498,827 +0.18(+0.39%)
Mar 25, 2019 44.62 45.47 43.97 45.16 564,854 +0.47(+1.06%)
Mar 22, 2019 45.32 45.88 44.69 44.69 531,362 -0.85(-1.86%)
Mar 21, 2019 45.11 45.68 44.69 45.53 646,640 +0.26(+0.57%)
Mar 20, 2019 45.38 45.93 44.38 45.28 648,624 -0.13(-0.29%)
Mar 19, 2019 46.20 46.65 45.31 45.41 536,906 -0.68(-1.47%)
Mar 18, 2019 45.99 46.65 45.51 46.09 470,241 +0.10(+0.22%)
Mar 15, 2019 47.57 47.94 45.96 45.98 1,938,337 -1.41(-2.99%)
Mar 14, 2019 47.26 47.53 46.68 47.40 411,801 +0.15(+0.32%)
Mar 13, 2019 46.95 47.54 46.56 47.25 893,863 +0.45(+0.95%)
Mar 12, 2019 47.46 47.76 46.39 46.80 374,221 -0.55(-1.17%)
Mar 11, 2019 47.23 47.50 46.77 47.35 1,119,682 +0.38(+0.81%)
Mar 08, 2019 47.55 47.67 46.69 46.97 445,199 -0.86(-1.80%)
Mar 07, 2019 47.98 48.07 47.51 47.83 541,215 -0.25(-0.52%)
Mar 06, 2019 48.41 48.64 48.05 48.08 594,607 -0.10(-0.20%)
Mar 05, 2019 48.40 48.80 47.59 48.18 384,941 -0.13(-0.28%)
Mar 04, 2019 48.98 49.21 47.56 48.31 590,095 -0.50(-1.02%)
Mar 01, 2019 48.86 49.61 48.10 48.81 373,172 +0.50(+1.03%)
Feb 28, 2019 48.40 48.78 47.68 48.31 661,396 -0.07(-0.15%)
Feb 27, 2019 48.88 49.87 48.38 48.39 480,176 -0.56(-1.15%)
Feb 26, 2019 48.27 49.12 48.08 48.95 588,754 +0.69(+1.42%)
Feb 25, 2019 49.29 49.61 48.22 48.26 760,167 -0.66(-1.35%)
Feb 22, 2019 48.59 48.94 48.40 48.92 500,484 +0.70(+1.46%)
Feb 21, 2019 48.60 49.05 47.63 48.22 567,228 +0.42(+0.87%)
Feb 20, 2019 46.86 47.96 46.53 47.80 566,035 +0.90(+1.92%)
Feb 19, 2019 47.06 47.63 46.28 46.90 745,576 -0.28(-0.60%)
Feb 15, 2019 47.84 47.95 45.16 47.18 1,603,482 -0.69(-1.45%)
Feb 14, 2019 43.06 48.87 41.66 47.88 1,712,032 +3.03(+6.75%)
Feb 13, 2019 45.38 45.56 44.56 44.85 917,973 -0.44(-0.96%)
Feb 12, 2019 45.32 45.73 44.96 45.29 711,836 +0.36(+0.79%)
Feb 11, 2019 44.50 45.33 44.50 44.93 752,757 +0.50(+1.12%)
Feb 08, 2019 44.13 44.66 43.87 44.43 487,000 +0.03(+0.06%)
Feb 07, 2019 44.65 44.87 43.73 44.41 733,734 -0.45(-0.99%)
Feb 06, 2019 45.80 45.98 44.74 44.85 528,977 -0.76(-1.66%)
Feb 05, 2019 45.25 45.82 44.98 45.61 877,541 +0.52(+1.14%)
Feb 04, 2019 44.56 45.16 44.26 45.09 546,448 +0.77(+1.75%)
Feb 01, 2019 44.66 44.94 43.99 44.32 597,345 -0.23(-0.52%)
Jan 31, 2019 44.05 44.82 43.62 44.55 561,979 +0.41(+0.93%)
Jan 30, 2019 44.04 44.39 43.11 44.14 597,656 +0.44(+1.00%)
Jan 29, 2019 43.29 44.11 42.24 43.70 617,453 -0.43(-0.97%)
Jan 28, 2019 44.34 44.50 43.34 44.13 418,325 -0.36(-0.82%)
Jan 25, 2019 44.57 44.93 44.21 44.50 534,531 +0.53(+1.19%)
Jan 24, 2019 42.44 44.03 42.19 43.97 533,586 +1.66(+3.93%)
Jan 23, 2019 42.92 43.22 41.86 42.31 460,540 -0.53(-1.25%)
Jan 22, 2019 42.78 43.62 42.65 42.84 427,946 -0.27(-0.62%)
Jan 18, 2019 42.39 43.65 42.20 43.11 549,813 +0.95(+2.26%)
Jan 17, 2019 41.60 42.45 41.39 42.16 660,430 +0.35(+0.83%)
Jan 16, 2019 40.95 42.06 40.67 41.81 499,189 +0.90(+2.20%)
Jan 15, 2019 41.24 41.65 40.71 40.91 522,401 -0.17(-0.41%)
Jan 14, 2019 40.93 41.58 40.74 41.08 353,383 -0.29(-0.71%)
Jan 11, 2019 41.17 41.87 40.95 41.37 316,089 +0.13(+0.32%)
Jan 10, 2019 40.95 41.29 40.41 41.24 426,834 -0.08(-0.19%)
Jan 09, 2019 40.66 41.60 40.39 41.32 552,660 +0.92(+2.27%)
Jan 08, 2019 40.31 40.54 39.33 40.40 345,232 +0.47(+1.18%)
Jan 07, 2019 39.20 40.49 38.84 39.93 498,679 +0.78(+2.00%)
Jan 04, 2019 38.64 39.58 38.05 39.15 720,275 +1.09(+2.88%)
Jan 03, 2019 38.19 38.69 37.23 38.05 642,457 -0.64(-1.66%)
Jan 02, 2019 36.79 38.73 36.67 38.69 887,218 +1.27(+3.40%)
Dec 31, 2018 37.64 37.97 36.45 37.42 549,701 -0.01(-0.02%)
Dec 28, 2018 37.08 37.97 36.95 37.43 380,138 +0.39(+1.06%)
Dec 27, 2018 36.94 37.15 35.69 37.04 570,487 -0.38(-1.02%)
Dec 26, 2018 35.34 37.47 35.22 37.42 493,862 +2.22(+6.32%)
Dec 24, 2018 36.11 36.40 34.96 35.20 406,095 -1.08(-2.97%)
Dec 21, 2018 37.31 37.42 35.71 36.27 2,282,968 -1.05(-2.81%)
Dec 20, 2018 37.90 38.22 36.35 37.32 951,023 -0.27(-0.71%)
Dec 19, 2018 38.33 39.33 37.40 37.59 834,895 -0.60(-1.57%)
Dec 18, 2018 37.35 38.73 36.91 38.19 1,490,315 +2.14(+5.94%)
Dec 17, 2018 36.48 37.06 35.84 36.05 776,915 -0.68(-1.84%)
Dec 14, 2018 37.04 37.46 36.65 36.72 540,478 -0.56(-1.50%)
Dec 13, 2018 38.41 38.41 36.78 37.28 808,639 -1.39(-3.59%)
Dec 12, 2018 39.22 39.22 38.22 38.67 474,323 -0.14(-0.37%)
Dec 11, 2018 39.44 40.09 38.55 38.81 626,234 -0.12(-0.30%)
Dec 10, 2018 39.10 39.80 38.66 38.93 685,460 -0.11(-0.27%)
Dec 07, 2018 39.39 39.90 38.59 39.04 928,236 -0.51(-1.28%)
Dec 06, 2018 38.67 39.66 37.69 39.54 923,630 +0.30(+0.77%)
Dec 04, 2018 41.95 42.28 39.14 39.24 591,084 -2.67(-6.37%)
Dec 03, 2018 42.17 42.39 40.93 41.91 617,923 +0.29(+0.71%)
Nov 30, 2018 42.26 42.44 41.22 41.62 539,241 -0.65(-1.54%)
Nov 29, 2018 41.62 42.47 41.53 42.26 625,476 +0.38(+0.91%)
Nov 28, 2018 42.08 42.35 40.80 41.88 851,840 -0.05(-0.13%)
Nov 27, 2018 43.14 43.49 41.58 41.94 1,042,592 -1.34(-3.10%)
Nov 26, 2018 43.70 44.28 42.92 43.28 773,642 +0.16(+0.37%)
Nov 23, 2018 42.74 43.87 42.74 43.12 324,106 +0.20(+0.48%)
Nov 21, 2018 42.91 42.91 42.91 0 +0.15(+0.35%)
Nov 20, 2018 42.52 43.53 42.25 42.76 452,514 -0.59(-1.35%)
Nov 19, 2018 44.49 45.07 43.21 43.35 568,465 -1.25(-2.81%)
Nov 16, 2018 43.72 44.81 43.35 44.60 463,218 +0.44(+1.01%)
Nov 15, 2018 43.14 44.21 42.41 44.16 584,279 +0.61(+1.41%)
Nov 14, 2018 44.80 45.48 43.44 43.54 979,770 -0.68(-1.55%)
Nov 13, 2018 43.95 45.01 43.95 44.23 895,464 +0.60(+1.39%)
Nov 12, 2018 44.19 44.69 43.57 43.62 1,254,111 -0.46(-1.05%)
Nov 09, 2018 45.09 45.67 43.73 44.09 562,070 -0.93(-2.07%)
Nov 08, 2018 45.41 45.94 44.84 45.02 435,799 -0.37(-0.82%)
Nov 07, 2018 45.09 45.53 44.40 45.39 752,164 +0.50(+1.11%)
Nov 06, 2018 43.75 45.11 43.22 44.90 752,627 +1.07(+2.43%)
Nov 05, 2018 43.60 44.09 43.19 43.83 599,512 +0.33(+0.76%)
Nov 02, 2018 43.21 44.90 42.74 43.50 1,065,437 +0.60(+1.39%)
Nov 01, 2018 41.87 43.63 41.35 42.90 1,026,505 +1.00(+2.38%)
Oct 31, 2018 41.16 42.38 41.13 41.91 1,087,133 +1.16(+2.84%)
Oct 30, 2018 39.13 40.89 38.76 40.75 659,674 +1.54(+3.92%)
Oct 29, 2018 40.56 40.56 38.67 39.21 830,187 -0.93(-2.33%)
Oct 26, 2018 38.30 40.34 37.89 40.15 1,276,185 +1.12(+2.87%)
Oct 25, 2018 42.07 42.07 38.38 39.03 1,578,216 -3.70(-8.66%)
Oct 24, 2018 43.46 44.23 42.63 42.73 954,535 -0.85(-1.96%)
Oct 23, 2018 42.48 44.14 41.94 43.58 757,246 +0.54(+1.26%)
Oct 22, 2018 43.32 44.19 43.01 43.04 590,410 -0.13(-0.31%)
Oct 19, 2018 43.52 44.30 42.94 43.17 581,750 -0.32(-0.74%)
Oct 18, 2018 44.81 44.81 43.41 43.49 729,998 -1.38(-3.07%)
Oct 17, 2018 45.99 46.11 44.43 44.87 884,806 -1.03(-2.25%)
Oct 16, 2018 45.09 45.95 44.17 45.90 482,158 +1.13(+2.52%)
Oct 15, 2018 44.22 45.16 44.09 44.77 442,991 +0.43(+0.96%)
Oct 12, 2018 44.29 44.86 43.68 44.34 587,148 +0.94(+2.17%)
Oct 11, 2018 43.92 44.92 43.39 43.40 446,676 -0.84(-1.89%)
Oct 10, 2018 45.55 45.74 44.08 44.24 784,013 -1.35(-2.96%)
Oct 09, 2018 46.53 47.50 45.17 45.59 1,645,129 -1.73(-3.65%)
Oct 08, 2018 47.40 48.03 46.54 47.31 396,045 -0.09(-0.19%)
Oct 05, 2018 47.47 47.68 46.62 47.40 617,512 +0.11(+0.23%)
Oct 04, 2018 48.23 48.43 47.15 47.30 415,703 -1.19(-2.46%)
Oct 03, 2018 48.12 48.63 47.88 48.49 322,201 +0.75(+1.56%)
Oct 02, 2018 48.24 48.57 47.47 47.74 541,672 -0.53(-1.11%)
Oct 01, 2018 48.56 48.65 48.03 48.28 605,347 -0.15(-0.31%)
Sep 28, 2018 48.18 48.86 48.18 48.43 742,342 +0.16(+0.33%)
Sep 27, 2018 48.04 48.59 47.82 48.27 411,989 +0.04(+0.09%)
Sep 26, 2018 49.04 49.73 48.17 48.22 674,542 +0.31(+0.65%)
Sep 25, 2018 48.31 48.58 47.34 47.91 674,263 -0.35(-0.72%)
Sep 24, 2018 49.08 49.80 48.15 48.26 784,576 -1.05(-2.13%)
Sep 21, 2018 47.49 49.48 47.49 49.31 2,615,572 +2.11(+4.46%)
Sep 20, 2018 46.91 47.51 46.55 47.20 945,591 +0.97(+2.10%)
Sep 19, 2018 46.69 46.72 46.03 46.23 462,690 -0.43(-0.91%)
Sep 18, 2018 45.72 47.10 45.72 46.66 572,304 +0.95(+2.08%)
Sep 17, 2018 46.42 46.83 45.68 45.71 491,055 -0.71(-1.53%)
Sep 14, 2018 45.53 46.60 45.53 46.42 472,485 +0.84(+1.85%)
Sep 13, 2018 46.32 46.39 45.49 45.57 340,128 -0.43(-0.93%)
Sep 12, 2018 46.13 46.83 45.67 46.00 480,931 -0.03(-0.06%)
Sep 11, 2018 45.41 46.16 45.40 46.03 490,957 +0.48(+1.05%)
Sep 10, 2018 45.36 46.01 44.91 45.55 659,906 +0.57(+1.26%)
Sep 07, 2018 44.81 45.76 44.59 44.98 539,437 +0.08(+0.18%)
Sep 06, 2018 45.02 45.71 44.70 44.90 521,981 +0.05(+0.12%)
Sep 05, 2018 45.05 45.34 44.47 44.84 570,883 -0.30(-0.67%)
Sep 04, 2018 44.17 45.49 43.70 45.15 525,242 +0.96(+2.17%)
Aug 31, 2018 44.19 44.19 44.19 0 +0.44(+1.00%)
Aug 30, 2018 43.50 44.28 43.43 43.75 422,321 +0.01(+0.02%)
Aug 29, 2018 43.85 44.00 43.33 43.74 350,441 -0.11(-0.24%)
Aug 28, 2018 43.77 44.06 43.41 43.85 332,471 +0.35(+0.80%)
Aug 27, 2018 45.11 45.11 43.28 43.50 426,931 -1.37(-3.05%)
Aug 24, 2018 45.27 45.55 44.86 44.87 400,358 -0.32(-0.71%)
Aug 23, 2018 45.23 45.79 45.04 45.19 867,860 +0.05(+0.12%)
Aug 22, 2018 44.88 45.49 44.69 45.14 525,945 +0.55(+1.24%)
Aug 21, 2018 44.02 44.87 43.99 44.59 442,013 +0.62(+1.42%)
Aug 20, 2018 43.82 44.06 43.42 43.96 372,307 +0.24(+0.55%)
Aug 17, 2018 43.08 44.03 42.96 43.72 398,670 +0.60(+1.38%)
Aug 16, 2018 42.54 43.86 42.54 43.13 677,098 +0.86(+2.04%)
Aug 15, 2018 42.46 42.78 42.02 42.27 736,324 -0.47(-1.10%)
Aug 14, 2018 41.30 43.13 41.30 42.74 581,637 +1.69(+4.11%)
Aug 13, 2018 41.57 41.83 40.96 41.05 517,404 -0.37(-0.90%)
Aug 10, 2018 42.18 42.45 41.13 41.42 551,364 -1.11(-2.61%)
Aug 09, 2018 42.18 42.87 41.79 42.53 505,442 +0.49(+1.16%)
Aug 08, 2018 41.81 42.44 41.64 42.04 388,834 +0.32(+0.77%)
Aug 07, 2018 41.16 42.09 41.08 41.72 634,340 +0.69(+1.69%)
Aug 06, 2018 40.89 41.30 40.71 41.03 384,617 +0.15(+0.37%)
Aug 03, 2018 40.71 41.02 40.18 40.88 796,102 +0.19(+0.46%)
Aug 02, 2018 39.55 40.98 39.55 40.69 818,520 +0.79(+1.98%)
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.