Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.31 21.48 18.99 21.15 2,409,360 +1.77(+9.11%)
Jul 28, 2016 19.89 19.89 19.00 19.38 1,751,616 -0.84(-4.15%)
Jul 27, 2016 20.55 20.78 20.22 20.22 540,162 -0.31(-1.51%)
Jul 26, 2016 20.43 20.79 20.40 20.53 443,823 +0.14(+0.69%)
Jul 25, 2016 20.00 20.51 19.94 20.39 733,893 +0.32(+1.58%)
Jul 22, 2016 20.32 20.32 20.03 20.07 813,762 -0.21(-1.05%)
Jul 21, 2016 20.32 20.48 20.21 20.28 558,616 -0.11(-0.52%)
Jul 20, 2016 20.49 20.58 20.32 20.39 574,277 -0.04(-0.22%)
Jul 19, 2016 20.68 20.79 20.42 20.43 825,363 -0.25(-1.20%)
Jul 18, 2016 20.73 21.04 20.67 20.68 776,935 +0.00(+0.00%)
Jul 15, 2016 20.97 21.01 20.68 20.68 784,474 -0.24(-1.14%)
Jul 14, 2016 20.83 21.27 20.91 20.92 374,561 +0.09(+0.42%)
Jul 13, 2016 21.22 21.30 20.81 20.83 588,185 -0.25(-1.17%)
Jul 12, 2016 21.09 21.57 21.03 21.08 1,303,964 +0.20(+0.97%)
Jul 11, 2016 20.81 21.01 20.70 20.88 577,447 +0.30(+1.46%)
Jul 08, 2016 20.36 20.82 20.05 20.58 687,731 +0.53(+2.64%)
Jul 07, 2016 20.19 20.50 19.91 20.05 756,607 -0.12(-0.61%)
Jul 06, 2016 19.57 20.25 19.46 20.17 3,247,192 +0.59(+3.02%)
Jul 05, 2016 19.76 19.99 19.34 19.58 1,256,799 -0.19(-0.94%)
Jul 01, 2016 19.33 19.76 19.76 19.76 918,130 +0.43(+2.24%)
Jun 30, 2016 19.43 19.45 19.02 19.33 810,809 -0.13(-0.68%)
Jun 29, 2016 19.00 19.51 18.88 19.46 1,460,837 +0.75(+4.01%)
Jun 28, 2016 18.78 19.00 18.54 18.71 1,199,058 +0.08(+0.43%)
Jun 27, 2016 19.03 19.05 18.11 18.63 1,617,688 -0.56(-2.90%)
Jun 24, 2016 18.96 19.52 18.88 19.19 7,727,644 -0.66(-3.34%)
Jun 23, 2016 19.70 19.93 19.54 19.85 981,207 +0.44(+2.28%)
Jun 22, 2016 19.65 19.69 19.27 19.41 892,795 -0.23(-1.17%)
Jun 21, 2016 20.22 20.22 19.52 19.64 724,014 -0.51(-2.54%)
Jun 20, 2016 20.28 20.57 20.14 20.15 685,737 +0.10(+0.48%)
Jun 17, 2016 19.78 20.36 19.73 20.06 892,146 +0.18(+0.89%)
Jun 16, 2016 19.86 19.92 19.54 19.88 728,589 -0.03(-0.13%)
Jun 15, 2016 19.89 20.34 19.85 19.91 638,804 +0.01(+0.04%)
Jun 14, 2016 20.18 20.29 19.72 19.90 833,069 -0.42(-2.04%)
Jun 13, 2016 20.86 20.86 20.24 20.31 1,049,412 -0.62(-2.95%)
Jun 10, 2016 21.56 21.56 20.90 20.93 650,630 -0.87(-4.01%)
Jun 09, 2016 22.47 22.61 21.78 21.80 640,401 -0.89(-3.93%)
Jun 08, 2016 22.09 22.78 22.05 22.70 591,972 +0.68(+3.09%)
Jun 07, 2016 21.82 22.23 21.59 22.02 806,260 +0.12(+0.57%)
Jun 06, 2016 22.12 22.27 21.85 21.89 663,852 -0.24(-1.08%)
Jun 03, 2016 22.06 22.29 21.48 22.13 696,926 +0.09(+0.40%)
Jun 02, 2016 22.09 22.20 21.64 22.04 546,412 -0.12(-0.56%)
Jun 01, 2016 22.03 22.24 21.91 22.17 602,820 +0.02(+0.10%)
May 31, 2016 22.07 22.39 22.00 22.14 704,364 +0.07(+0.32%)
May 27, 2016 21.64 22.07 22.07 22.07 665,594 +0.40(+1.83%)
May 26, 2016 21.79 22.00 21.56 21.68 633,641 +0.09(+0.41%)
May 25, 2016 21.40 21.76 21.36 21.59 787,120 +0.26(+1.24%)
May 24, 2016 21.36 21.52 21.28 21.32 611,285 +0.34(+1.64%)
May 23, 2016 20.87 21.28 20.87 20.98 710,938 +0.10(+0.46%)
May 20, 2016 20.98 21.07 20.71 20.88 1,365,195 -0.10(-0.46%)
May 19, 2016 20.49 21.19 20.41 20.98 545,802 +0.33(+1.58%)
May 18, 2016 20.86 21.09 20.59 20.65 552,800 -0.35(-1.68%)
May 17, 2016 21.28 21.51 20.93 21.01 487,970 -0.29(-1.37%)
May 16, 2016 21.28 21.51 21.09 21.30 481,500 +0.04(+0.17%)
May 13, 2016 21.64 21.84 21.21 21.26 369,027 -0.58(-2.67%)
May 12, 2016 21.86 21.92 21.64 21.84 467,160 +0.13(+0.61%)
May 11, 2016 22.41 22.46 21.62 21.71 572,720 -0.86(-3.83%)
May 10, 2016 22.64 22.72 22.41 22.58 309,286 +0.00(+0.00%)
May 09, 2016 22.53 22.81 22.40 22.58 435,849 +0.04(+0.20%)
May 06, 2016 22.34 22.58 22.05 22.53 395,736 +0.16(+0.71%)
May 05, 2016 22.74 22.92 22.22 22.37 551,311 -0.26(-1.13%)
May 04, 2016 22.92 23.23 22.52 22.63 614,276 -0.41(-1.76%)
May 03, 2016 23.37 23.42 22.74 23.03 734,680 -0.34(-1.43%)
May 02, 2016 23.23 23.78 22.99 23.37 1,174,759 +0.25(+1.07%)
Apr 29, 2016 22.28 23.43 21.63 23.12 1,700,606 +0.63(+2.78%)
Apr 28, 2016 23.13 23.28 22.40 22.50 947,314 -1.04(-4.42%)
Apr 27, 2016 23.65 23.81 23.39 23.54 835,207 +0.00(+0.00%)
Apr 26, 2016 23.13 23.71 22.85 23.54 1,042,947 +0.61(+2.65%)
Apr 25, 2016 23.33 23.33 22.84 22.93 444,524 -0.49(-2.07%)
Apr 22, 2016 23.07 23.72 23.04 23.41 1,137,873 +0.30(+1.30%)
Apr 21, 2016 23.50 23.58 23.09 23.11 366,904 -0.30(-1.28%)
Apr 20, 2016 23.48 23.60 23.09 23.41 608,670 -0.09(-0.38%)
Apr 19, 2016 23.93 23.93 23.43 23.50 410,399 -0.26(-1.11%)
Apr 18, 2016 23.85 23.96 23.66 23.77 341,706 -0.11(-0.48%)
Apr 15, 2016 23.74 23.99 23.63 23.88 601,454 +0.08(+0.33%)
Apr 14, 2016 24.20 24.33 23.78 23.80 515,066 -0.43(-1.78%)
Apr 13, 2016 23.78 24.46 23.73 24.23 1,378,663 +1.18(+5.13%)
Apr 12, 2016 23.01 23.41 22.91 23.05 671,305 +0.04(+0.19%)
Apr 11, 2016 23.27 23.63 22.88 23.01 583,191 -0.23(-0.99%)
Apr 08, 2016 23.00 23.33 22.79 23.24 660,538 +0.46(+2.01%)
Apr 07, 2016 22.79 23.20 22.72 22.78 990,567 -0.11(-0.46%)
Apr 06, 2016 22.46 23.13 22.46 22.88 815,838 +0.49(+2.21%)
Apr 05, 2016 23.02 23.02 22.36 22.39 1,072,697 -0.55(-2.38%)
Apr 04, 2016 22.31 22.98 22.08 22.94 1,116,604 +0.57(+2.56%)
Apr 01, 2016 21.95 22.39 21.73 22.36 499,364 +0.22(+1.00%)
Mar 31, 2016 22.07 22.28 21.88 22.14 438,740 +0.04(+0.20%)
Mar 30, 2016 21.62 22.26 21.62 22.10 617,251 +0.62(+2.87%)
Mar 29, 2016 21.61 21.61 21.04 21.48 545,427 -0.06(-0.29%)
Mar 28, 2016 21.09 21.73 21.02 21.54 429,712 +0.49(+2.30%)
Mar 24, 2016 20.96 21.06 21.06 21.06 288,476 -0.12(-0.58%)
Mar 23, 2016 21.42 21.50 21.05 21.18 379,323 -0.29(-1.36%)
Mar 22, 2016 21.58 21.72 21.35 21.47 386,098 -0.25(-1.14%)
Mar 21, 2016 21.43 21.88 21.25 21.72 500,140 +0.26(+1.23%)
Mar 18, 2016 21.02 21.74 20.86 21.46 1,618,642 +0.42(+2.01%)
Mar 17, 2016 20.94 21.09 20.58 21.03 547,421 +0.09(+0.42%)
Mar 16, 2016 20.49 20.94 20.42 20.94 326,808 +0.33(+1.58%)
Mar 15, 2016 20.88 21.09 20.31 20.62 403,469 -0.36(-1.72%)
Mar 14, 2016 21.55 21.56 20.72 20.98 548,066 -0.58(-2.70%)
Mar 11, 2016 20.98 21.58 20.64 21.56 512,354 +0.82(+3.98%)
Mar 10, 2016 21.27 21.40 20.52 20.74 377,312 -0.48(-2.24%)
Mar 09, 2016 21.12 21.58 20.85 21.21 630,523 +0.27(+1.30%)
Mar 08, 2016 21.64 21.64 20.47 20.94 928,341 -0.79(-3.65%)
Mar 07, 2016 20.61 21.74 20.58 21.73 677,776 +1.05(+5.07%)
Mar 04, 2016 20.57 21.34 20.53 20.68 730,664 +0.01(+0.04%)
Mar 03, 2016 20.21 20.72 20.08 20.67 514,920 +0.42(+2.09%)
Mar 02, 2016 20.58 20.62 20.00 20.25 726,450 -0.35(-1.71%)
Mar 01, 2016 20.38 20.91 20.17 20.60 673,991 +0.34(+1.70%)
Feb 29, 2016 19.98 20.72 19.87 20.26 1,008,756 +0.31(+1.55%)
Feb 26, 2016 20.17 20.26 19.79 19.95 498,243 -0.15(-0.75%)
Feb 25, 2016 19.55 20.11 19.34 20.10 586,054 +0.56(+2.84%)
Feb 24, 2016 19.20 19.63 18.95 19.55 851,084 +0.20(+1.05%)
Feb 23, 2016 19.41 19.55 19.08 19.34 1,127,077 -0.09(-0.45%)
Feb 22, 2016 19.62 19.91 19.25 19.43 1,061,704 +0.02(+0.09%)
Feb 19, 2016 19.05 19.47 18.85 19.41 1,275,607 +0.06(+0.32%)
Feb 18, 2016 20.30 20.83 17.85 19.35 3,471,922 -1.30(-6.31%)
Feb 17, 2016 20.06 21.10 20.00 20.66 1,751,829 +0.83(+4.18%)
Feb 16, 2016 19.76 20.02 19.21 19.83 1,220,398 +0.37(+1.90%)
Feb 12, 2016 19.18 19.46 19.46 19.46 565,199 +0.36(+1.89%)
Feb 11, 2016 18.77 19.22 18.21 19.10 993,649 -0.04(-0.18%)
Feb 10, 2016 18.61 19.59 18.58 19.13 959,829 +0.66(+3.58%)
Feb 09, 2016 18.52 18.91 18.19 18.47 759,538 -0.33(-1.78%)
Feb 08, 2016 18.39 18.88 17.97 18.81 768,992 +0.25(+1.33%)
Feb 05, 2016 18.88 19.12 18.44 18.56 1,165,800 -0.35(-1.86%)
Feb 04, 2016 18.91 19.39 18.82 18.91 1,212,980 -0.03(-0.14%)
Feb 03, 2016 18.95 19.23 18.39 18.94 1,033,893 +0.26(+1.37%)
Feb 02, 2016 19.33 19.62 18.40 18.68 1,840,789 -1.28(-6.40%)
Feb 01, 2016 20.12 20.27 19.70 19.96 1,656,248 -0.20(-1.01%)
Jan 29, 2016 19.61 20.38 19.42 20.16 948,027 +0.72(+3.72%)
Jan 28, 2016 20.30 20.51 19.25 19.44 1,140,660 -0.68(-3.37%)
Jan 27, 2016 20.24 20.60 19.92 20.12 645,065 -0.16(-0.78%)
Jan 26, 2016 19.38 20.34 19.33 20.28 847,108 +0.93(+4.78%)
Jan 25, 2016 20.38 20.48 19.30 19.35 951,043 -1.09(-5.34%)
Jan 22, 2016 20.32 20.90 20.19 20.45 1,024,114 +0.33(+1.62%)
Jan 21, 2016 20.01 20.92 19.88 20.12 1,110,952 +0.22(+1.11%)
Jan 20, 2016 19.59 20.01 18.82 19.90 1,143,379 +0.10(+0.49%)
Jan 19, 2016 20.52 20.89 19.08 19.80 1,626,208 +0.07(+0.36%)
Jan 15, 2016 18.08 19.73 19.73 19.73 1,535,603 +1.21(+6.52%)
Jan 14, 2016 18.26 18.81 18.06 18.52 730,628 +0.25(+1.35%)
Jan 13, 2016 20.03 20.08 18.08 18.28 1,145,117 -1.73(-8.63%)
Jan 12, 2016 18.34 20.44 18.34 20.01 1,955,316 +1.89(+10.46%)
Jan 11, 2016 17.98 18.23 17.93 18.11 741,257 +0.19(+1.08%)
Jan 08, 2016 18.27 18.43 17.84 17.92 1,200,667 -0.30(-1.64%)
Jan 07, 2016 18.50 18.92 18.13 18.22 1,012,017 -0.62(-3.28%)
Jan 06, 2016 20.01 20.09 18.71 18.83 2,118,873 -1.54(-7.57%)
Jan 05, 2016 19.99 20.53 20.00 20.38 1,175,466 +0.39(+1.94%)
Jan 04, 2016 19.49 20.07 19.34 19.99 792,780 +0.26(+1.30%)
Dec 31, 2015 19.83 19.73 19.73 19.73 623,182 -0.14(-0.71%)
Dec 30, 2015 20.10 20.30 19.87 19.87 425,924 -0.31(-1.53%)
Dec 29, 2015 19.96 20.30 19.96 20.18 645,612 +0.30(+1.51%)
Dec 28, 2015 20.11 20.23 19.67 19.88 505,648 -0.33(-1.61%)
Dec 24, 2015 20.20 20.21 20.21 20.21 217,297 -0.01(-0.04%)
Dec 23, 2015 19.93 20.44 19.69 20.22 630,137 +0.32(+1.59%)
Dec 22, 2015 19.98 20.11 19.67 19.90 962,825 -0.12(-0.62%)
Dec 21, 2015 19.53 20.15 19.44 20.02 1,399,920 +0.56(+2.90%)
Dec 18, 2015 19.45 19.61 19.21 19.46 2,536,854 -0.11(-0.54%)
Dec 17, 2015 20.13 20.25 19.23 19.56 1,190,440 -0.57(-2.84%)
Dec 16, 2015 19.88 20.23 19.83 20.14 705,527 +0.35(+1.78%)
Dec 15, 2015 19.29 20.00 19.16 19.78 1,030,061 +0.63(+3.27%)
Dec 14, 2015 19.57 19.64 18.79 19.16 1,217,931 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.59 19.62 997,177 -0.29(-1.46%)
Dec 10, 2015 19.96 20.23 19.58 19.91 1,482,089 +0.02(+0.09%)
Dec 09, 2015 20.41 20.67 19.84 19.89 759,000 -0.53(-2.59%)
Dec 08, 2015 20.55 20.76 20.38 20.42 622,904 -0.36(-1.74%)
Dec 07, 2015 21.65 21.66 20.70 20.78 795,681 -0.88(-4.07%)
Dec 04, 2015 21.29 21.71 21.22 21.66 482,172 +0.38(+1.78%)
Dec 03, 2015 21.57 21.94 21.18 21.28 1,074,186 -0.19(-0.90%)
Dec 02, 2015 21.63 21.79 21.45 21.48 1,054,203 -0.11(-0.53%)
Dec 01, 2015 21.52 21.81 21.39 21.59 1,002,821 +0.20(+0.95%)
Nov 30, 2015 21.67 21.67 21.30 21.39 765,857 -0.36(-1.66%)
Nov 27, 2015 21.81 21.94 21.60 21.75 380,778 -0.12(-0.54%)
Nov 25, 2015 21.62 21.87 21.87 21.87 554,523 +0.19(+0.89%)
Nov 24, 2015 20.78 21.82 20.55 21.68 847,610 +0.69(+3.27%)
Nov 23, 2015 20.93 21.17 20.74 20.99 543,854 +0.12(+0.59%)
Nov 20, 2015 20.92 20.98 20.61 20.87 436,087 +0.13(+0.64%)
Nov 19, 2015 20.84 20.90 20.62 20.73 435,020 -0.18(-0.88%)
Nov 18, 2015 20.56 20.99 20.36 20.92 672,237 +0.15(+0.72%)
Nov 17, 2015 21.40 21.60 20.65 20.77 961,017 -0.45(-2.12%)
Nov 16, 2015 21.09 21.31 20.78 21.22 959,365 +0.11(+0.54%)
Nov 13, 2015 21.15 21.45 20.85 21.10 684,633 -0.34(-1.60%)
Nov 12, 2015 21.53 21.69 21.20 21.45 813,391 -0.41(-1.89%)
Nov 11, 2015 22.07 22.10 21.52 21.86 1,069,900 -0.24(-1.08%)
Nov 10, 2015 21.83 22.17 21.73 22.10 1,714,726 +0.23(+1.05%)
Nov 09, 2015 22.05 22.14 21.71 21.87 851,097 -0.26(-1.19%)
Nov 06, 2015 22.43 22.47 21.70 22.13 1,347,860 -0.43(-1.91%)
Nov 05, 2015 22.89 23.03 22.47 22.56 908,447 -0.39(-1.69%)
Nov 04, 2015 22.92 23.06 22.76 22.95 1,401,977 +0.00(+0.00%)
Nov 03, 2015 22.27 23.10 22.22 22.95 3,095,829 +0.60(+2.68%)
Nov 02, 2015 21.83 22.60 21.08 22.35 3,617,225 +0.63(+2.92%)
Oct 30, 2015 22.30 23.26 20.90 21.72 10,422,231 -7.82(-26.47%)
Oct 29, 2015 30.33 30.71 29.13 29.54 1,592,353 -1.29(-4.17%)
Oct 28, 2015 30.27 31.25 30.26 30.82 1,037,651 +0.74(+2.46%)
Oct 27, 2015 31.74 31.93 29.61 30.08 2,967,543 -2.83(-8.61%)
Oct 26, 2015 32.51 33.13 32.45 32.92 468,925 +0.44(+1.36%)
Oct 23, 2015 33.75 33.87 32.25 32.48 928,593 -0.87(-2.61%)
Oct 22, 2015 33.62 33.75 33.10 33.35 488,178 -0.10(-0.29%)
Oct 21, 2015 34.03 34.20 33.39 33.45 270,899 -0.44(-1.30%)
Oct 20, 2015 33.92 34.12 33.68 33.89 323,430 +0.05(+0.16%)
Oct 19, 2015 33.85 34.13 33.61 33.83 396,317 -0.04(-0.13%)
Oct 16, 2015 33.45 34.00 33.24 33.88 519,281 +0.42(+1.26%)
Oct 15, 2015 33.56 33.65 33.00 33.45 713,392 -0.02(-0.05%)
Oct 14, 2015 34.73 34.81 33.31 33.47 584,514 -1.24(-3.58%)
Oct 13, 2015 35.43 35.54 34.69 34.71 493,945 -0.91(-2.55%)
Oct 12, 2015 35.54 35.88 35.23 35.62 324,492 +0.11(+0.32%)
Oct 09, 2015 35.35 35.92 35.18 35.51 680,342 +0.26(+0.72%)
Oct 08, 2015 34.27 35.60 34.17 35.25 992,255 +1.14(+3.33%)
Oct 07, 2015 33.75 34.41 33.56 34.12 1,045,481 +0.58(+1.73%)
Oct 06, 2015 33.03 33.65 32.94 33.53 588,399 +0.41(+1.25%)
Oct 05, 2015 32.52 33.19 32.37 33.12 546,353 +0.88(+2.73%)
Oct 02, 2015 31.65 32.24 31.22 32.24 1,069,118 +0.26(+0.83%)
Oct 01, 2015 31.91 32.24 31.68 31.98 678,740 +0.18(+0.58%)
Sep 30, 2015 31.60 31.92 31.29 31.79 853,399 +0.57(+1.83%)
Sep 29, 2015 31.61 31.69 30.86 31.22 870,151 -0.41(-1.31%)
Sep 28, 2015 32.81 33.01 31.44 31.63 624,588 -1.32(-4.01%)
Sep 25, 2015 33.19 33.31 32.80 32.95 654,924 +0.08(+0.24%)
Sep 24, 2015 32.91 33.05 32.02 32.87 876,215 -0.21(-0.64%)
Sep 23, 2015 33.38 33.38 32.84 33.09 724,143 -0.12(-0.37%)
Sep 22, 2015 33.02 33.54 32.83 33.21 1,013,047 -0.35(-1.05%)
Sep 21, 2015 34.35 34.48 33.42 33.56 797,338 -0.58(-1.70%)
Sep 18, 2015 34.05 34.44 33.87 34.14 1,391,271 -0.33(-0.95%)
Sep 17, 2015 34.46 35.19 34.22 34.47 730,927 +0.17(+0.49%)
Sep 16, 2015 34.20 34.62 33.96 34.30 706,790 +0.10(+0.28%)
Sep 15, 2015 34.17 34.44 33.82 34.20 795,054 +0.09(+0.26%)
Sep 14, 2015 33.69 34.16 33.49 34.12 453,881 +0.42(+1.25%)
Sep 11, 2015 33.52 33.81 33.41 33.69 1,036,389 +0.12(+0.37%)
Sep 10, 2015 34.59 34.59 33.48 33.57 775,368 -0.92(-2.68%)
Sep 09, 2015 35.25 35.27 34.36 34.49 589,965 -0.32(-0.91%)
Sep 08, 2015 33.88 34.92 33.64 34.81 976,087 +1.34(+4.00%)
Sep 04, 2015 32.58 33.47 33.47 33.47 813,952 +0.70(+2.12%)
Sep 03, 2015 32.94 33.27 32.64 32.78 620,162 +0.06(+0.19%)
Sep 02, 2015 32.58 33.37 32.50 32.72 1,118,651 +0.40(+1.23%)
Sep 01, 2015 32.72 32.95 32.20 32.32 424,960 -0.81(-2.44%)
Aug 31, 2015 33.13 33.45 32.89 33.13 587,115 -0.20(-0.61%)
Aug 28, 2015 32.87 33.44 32.73 33.33 381,593 +0.45(+1.36%)
Aug 27, 2015 33.16 33.32 32.33 32.88 620,606 -0.04(-0.13%)
Aug 26, 2015 32.63 33.03 31.92 32.92 517,110 +1.09(+3.43%)
Aug 25, 2015 32.98 33.23 31.82 31.83 646,385 -0.41(-1.28%)
Aug 24, 2015 31.54 33.14 28.47 32.25 746,196 -1.03(-3.09%)
Aug 21, 2015 33.45 34.13 33.26 33.28 519,820 -0.77(-2.25%)
Aug 20, 2015 34.36 34.65 33.94 34.04 596,308 -0.44(-1.28%)
Aug 19, 2015 34.51 34.79 34.02 34.48 644,928 -0.24(-0.68%)
Aug 18, 2015 34.57 34.92 34.24 34.72 685,410 +0.15(+0.43%)
Aug 17, 2015 34.64 34.77 34.10 34.57 678,890 -0.11(-0.33%)
Aug 14, 2015 33.90 34.82 33.63 34.68 815,152 +1.98(+6.05%)
Aug 13, 2015 32.70 32.91 32.55 32.70 540,191 +0.02(+0.05%)
Aug 12, 2015 32.55 32.80 31.51 32.69 648,422 -0.10(-0.30%)
Aug 11, 2015 33.04 33.14 32.57 32.78 784,406 -0.39(-1.17%)
Aug 10, 2015 32.58 33.52 32.32 33.17 671,125 +0.90(+2.78%)
Aug 07, 2015 32.13 32.46 31.97 32.27 501,494 -0.04(-0.11%)
Aug 06, 2015 33.02 33.02 32.19 32.31 519,370 -0.73(-2.21%)
Aug 05, 2015 32.99 33.49 32.73 33.04 563,318 +0.12(+0.37%)
Aug 04, 2015 32.46 33.05 32.32 32.92 430,535 +0.40(+1.22%)
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.