Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.80 32.97 31.38 32.49 2,003,733 -0.24(-0.73%)
Oct 30, 2017 34.05 34.05 32.65 32.73 1,818,250 -1.83(-5.29%)
Oct 27, 2017 35.23 36.82 33.48 34.55 3,706,694 -2.74(-7.34%)
Oct 26, 2017 37.56 38.04 37.18 37.29 1,162,758 -0.09(-0.24%)
Oct 25, 2017 37.27 37.58 36.69 37.38 1,010,705 -0.04(-0.12%)
Oct 24, 2017 37.25 37.55 36.92 37.42 529,277 +0.26(+0.71%)
Oct 23, 2017 37.59 37.86 37.10 37.16 825,472 -0.57(-1.52%)
Oct 20, 2017 37.80 37.84 37.29 37.73 623,371 +0.23(+0.61%)
Oct 19, 2017 36.31 37.91 36.18 37.50 668,641 +1.07(+2.93%)
Oct 18, 2017 36.68 36.68 36.12 36.43 938,996 -0.25(-0.67%)
Oct 17, 2017 36.84 37.00 36.62 36.68 387,928 +0.01(+0.02%)
Oct 16, 2017 37.20 37.33 36.65 36.67 449,239 -0.49(-1.33%)
Oct 13, 2017 37.47 37.70 37.13 37.17 398,461 -0.32(-0.85%)
Oct 12, 2017 37.79 37.79 36.95 37.48 515,179 -0.44(-1.16%)
Oct 11, 2017 38.80 38.81 37.80 37.93 828,442 -0.82(-2.12%)
Oct 10, 2017 38.99 38.99 38.27 38.75 587,337 -0.06(-0.16%)
Oct 09, 2017 39.19 39.22 38.65 38.81 587,872 -0.38(-0.97%)
Oct 06, 2017 39.16 39.42 38.95 39.19 728,703 -0.16(-0.40%)
Oct 05, 2017 39.30 39.78 39.01 39.35 1,018,296 -0.04(-0.09%)
Oct 04, 2017 39.08 39.46 38.95 39.38 469,596 +0.37(+0.95%)
Oct 03, 2017 38.61 39.01 38.30 39.01 884,792 +0.34(+0.87%)
Oct 02, 2017 38.52 38.72 38.28 38.68 1,435,838 +0.16(+0.41%)
Sep 29, 2017 38.44 38.93 38.01 38.52 1,806,279 +0.08(+0.21%)
Sep 28, 2017 37.02 38.46 36.72 38.44 1,848,491 +1.92(+5.25%)
Sep 27, 2017 36.91 36.52 1,240,487 +1.16(+3.27%)
Sep 26, 2017 34.80 35.76 34.67 35.37 959,229 +0.56(+1.62%)
Sep 25, 2017 34.36 35.00 34.33 34.80 659,623 +0.34(+1.00%)
Sep 22, 2017 34.34 34.69 34.15 34.46 635,302 +0.18(+0.52%)
Sep 21, 2017 34.66 35.22 34.22 34.28 785,279 -0.34(-0.99%)
Sep 20, 2017 34.54 34.99 34.12 34.62 795,374 -0.11(-0.33%)
Sep 19, 2017 33.86 34.83 33.40 34.74 1,986,711 +0.83(+2.45%)
Sep 18, 2017 36.81 36.81 33.73 33.91 2,951,978 -3.96(-10.47%)
Sep 15, 2017 37.69 38.03 37.60 37.87 1,944,873 +0.26(+0.68%)
Sep 14, 2017 38.03 38.35 37.51 37.62 746,449 -0.49(-1.27%)
Sep 13, 2017 37.71 38.22 37.67 38.10 599,539 +0.43(+1.15%)
Sep 12, 2017 36.96 37.73 36.96 37.67 812,574 +0.81(+2.20%)
Sep 11, 2017 37.25 38.10 36.80 36.86 874,179 -0.11(-0.29%)
Sep 08, 2017 36.29 36.98 36.22 36.96 972,809 +0.67(+1.85%)
Sep 07, 2017 37.27 37.44 36.10 36.29 1,178,692 -0.79(-2.12%)
Sep 06, 2017 38.51 38.51 36.83 37.08 1,260,470 -1.32(-3.45%)
Sep 05, 2017 39.29 39.60 38.35 38.40 671,945 -0.88(-2.25%)
Sep 01, 2017 39.15 39.37 38.98 39.29 519,501 +0.20(+0.52%)
Aug 31, 2017 39.15 39.46 38.57 39.08 973,161 -0.02(-0.05%)
Aug 30, 2017 39.28 39.68 39.01 39.10 769,864 -0.06(-0.16%)
Aug 29, 2017 38.94 39.53 38.73 39.16 638,319 -0.30(-0.76%)
Aug 28, 2017 39.11 39.80 39.11 39.46 871,372 +0.45(+1.15%)
Aug 25, 2017 38.27 39.19 37.99 39.01 598,377 +0.43(+1.12%)
Aug 24, 2017 38.80 39.06 38.24 38.58 899,998 +0.17(+0.44%)
Aug 23, 2017 38.73 38.92 38.29 38.41 848,039 -0.54(-1.38%)
Aug 22, 2017 38.61 39.06 38.26 38.95 569,752 +0.56(+1.45%)
Aug 21, 2017 38.38 38.61 38.06 38.39 645,115 -0.04(-0.09%)
Aug 18, 2017 38.06 38.60 37.78 38.43 1,255,859 +0.09(+0.23%)
Aug 17, 2017 39.64 39.71 38.31 38.34 1,073,953 -1.39(-3.49%)
Aug 16, 2017 40.06 40.35 39.72 39.73 770,149 -0.21(-0.53%)
Aug 15, 2017 40.42 40.42 39.74 39.94 490,214 -0.34(-0.85%)
Aug 14, 2017 40.17 40.75 40.00 40.28 692,896 +0.39(+0.97%)
Aug 11, 2017 39.22 40.34 38.75 39.89 675,370 +0.34(+0.87%)
Aug 10, 2017 40.04 40.33 39.46 39.55 542,867 -0.74(-1.84%)
Aug 09, 2017 39.99 40.45 39.55 40.29 810,520 -0.11(-0.26%)
Aug 08, 2017 40.69 40.90 40.26 40.40 739,396 -0.19(-0.48%)
Aug 07, 2017 40.87 41.32 40.56 40.59 932,127 -0.35(-0.86%)
Aug 04, 2017 40.57 41.03 40.24 40.94 1,109,693 +0.47(+1.16%)
Aug 03, 2017 40.55 40.76 40.35 40.48 643,029 -0.07(-0.17%)
Aug 02, 2017 40.49 40.65 40.16 40.55 1,330,368 -0.02(-0.04%)
Aug 01, 2017 40.87 41.02 40.19 40.57 2,165,503 -0.29(-0.71%)
Jul 31, 2017 42.48 42.57 40.66 40.86 2,315,791 -1.11(-2.65%)
Jul 28, 2017 38.63 41.97 38.25 41.97 4,502,482 +6.11(+17.04%)
Jul 27, 2017 34.85 35.88 34.69 35.86 1,363,435 +0.78(+2.21%)
Jul 26, 2017 35.47 35.52 35.05 35.08 732,706 -0.46(-1.29%)
Jul 25, 2017 35.28 36.11 35.19 35.54 865,348 +0.49(+1.41%)
Jul 24, 2017 35.06 35.25 34.79 35.05 903,496 -0.07(-0.20%)
Jul 21, 2017 35.33 35.44 34.80 35.12 463,422 +0.22(+0.63%)
Jul 20, 2017 35.31 35.31 34.74 34.90 615,041 -0.41(-1.15%)
Jul 19, 2017 34.42 35.83 34.42 35.30 861,056 +1.04(+3.04%)
Jul 18, 2017 33.68 34.36 33.64 34.26 1,201,816 +0.59(+1.76%)
Jul 17, 2017 33.33 33.85 33.28 33.67 671,326 +0.34(+1.03%)
Jul 14, 2017 33.87 33.87 33.32 33.33 515,705 -0.41(-1.20%)
Jul 13, 2017 33.54 33.86 33.41 33.73 453,368 +0.27(+0.82%)
Jul 12, 2017 33.73 34.12 33.43 33.46 1,436,182 -0.05(-0.16%)
Jul 11, 2017 33.49 33.63 33.23 33.51 1,453,067 +0.22(+0.66%)
Jul 10, 2017 33.43 33.64 32.79 33.29 710,209 -0.11(-0.34%)
Jul 07, 2017 33.36 33.72 32.96 33.41 1,261,884 +0.08(+0.24%)
Jul 06, 2017 33.97 34.12 33.18 33.33 1,230,598 -0.76(-2.23%)
Jul 05, 2017 34.41 34.56 33.94 34.09 862,525 -0.30(-0.87%)
Jul 03, 2017 34.38 34.82 34.28 34.39 431,777 +0.04(+0.13%)
Jun 30, 2017 34.46 34.54 34.16 34.34 825,845 -0.11(-0.33%)
Jun 29, 2017 35.44 35.44 33.82 34.46 1,173,633 -0.96(-2.72%)
Jun 28, 2017 34.60 35.54 34.44 35.42 1,333,041 +0.84(+2.43%)
Jun 27, 2017 34.21 34.90 34.21 34.58 699,024 +0.36(+1.06%)
Jun 26, 2017 34.04 34.29 33.91 34.22 681,326 +0.23(+0.68%)
Jun 23, 2017 34.00 34.34 33.72 33.99 1,142,414 -0.09(-0.26%)
Jun 22, 2017 33.81 34.29 33.56 34.08 686,327 -0.05(-0.15%)
Jun 21, 2017 33.87 34.34 33.57 34.13 881,035 +0.20(+0.60%)
Jun 20, 2017 34.62 34.62 33.86 33.93 496,314 -0.78(-2.24%)
Jun 19, 2017 34.99 34.99 34.24 34.70 501,407 -0.10(-0.28%)
Jun 16, 2017 34.07 34.81 33.84 34.80 1,031,178 +0.48(+1.39%)
Jun 15, 2017 34.36 34.74 34.15 34.32 406,917 -0.29(-0.84%)
Jun 14, 2017 34.86 34.86 34.22 34.62 499,554 -0.29(-0.83%)
Jun 13, 2017 35.35 35.40 34.60 34.91 589,537 -0.32(-0.90%)
Jun 12, 2017 34.98 35.44 34.72 35.22 947,034 +0.36(+1.04%)
Jun 09, 2017 35.05 35.22 34.68 34.86 677,547 -0.04(-0.10%)
Jun 08, 2017 35.27 35.60 34.81 34.90 1,066,219 -0.08(-0.23%)
Jun 07, 2017 33.89 35.08 33.79 34.98 1,242,069 +1.07(+3.15%)
Jun 06, 2017 34.07 34.35 33.64 33.91 503,765 -0.44(-1.29%)
Jun 05, 2017 34.64 34.64 33.86 34.35 812,681 -0.21(-0.61%)
Jun 02, 2017 33.56 34.86 33.15 34.56 1,355,270 +0.92(+2.73%)
Jun 01, 2017 32.29 33.65 32.04 33.64 1,530,862 +1.40(+4.35%)
May 31, 2017 31.97 32.28 31.53 32.24 633,080 +0.36(+1.14%)
May 30, 2017 31.59 32.02 31.53 31.88 742,254 +0.16(+0.50%)
May 26, 2017 31.46 31.72 31.17 31.72 701,605 +0.34(+1.07%)
May 25, 2017 31.10 31.58 30.96 31.38 697,705 +0.61(+1.98%)
May 24, 2017 30.38 30.89 30.04 30.77 470,751 +0.43(+1.43%)
May 23, 2017 30.77 30.96 30.33 30.34 446,826 -0.39(-1.26%)
May 22, 2017 30.60 30.86 30.40 30.73 423,759 +0.20(+0.66%)
May 19, 2017 31.01 31.09 30.53 30.53 475,960 -0.33(-1.06%)
May 18, 2017 30.96 31.18 30.71 30.85 1,071,147 -0.10(-0.31%)
May 17, 2017 30.92 31.21 30.40 30.95 824,344 +0.03(+0.09%)
May 16, 2017 30.70 31.05 30.28 30.92 675,869 +0.16(+0.52%)
May 15, 2017 30.90 31.22 30.64 30.77 423,038 -0.13(-0.43%)
May 12, 2017 30.90 31.11 30.62 30.90 571,544 -0.16(-0.51%)
May 11, 2017 31.73 31.90 31.04 31.06 1,093,845 -0.94(-2.95%)
May 10, 2017 31.94 32.14 31.54 32.00 693,357 +0.05(+0.17%)
May 09, 2017 31.88 32.19 31.75 31.95 486,913 +0.08(+0.25%)
May 08, 2017 32.24 32.52 31.78 31.87 601,923 -0.26(-0.80%)
May 05, 2017 32.20 32.24 31.82 32.13 848,586 +0.01(+0.03%)
May 04, 2017 32.99 33.07 32.06 32.12 1,061,433 -0.82(-2.49%)
May 03, 2017 32.72 33.26 32.55 32.94 834,328 +0.14(+0.43%)
May 02, 2017 32.19 33.14 31.90 32.80 1,671,553 +0.36(+1.12%)
May 01, 2017 32.13 32.90 31.88 32.43 1,879,488 +0.71(+2.23%)
Apr 28, 2017 30.02 31.85 29.89 31.73 4,027,031 +3.38(+11.93%)
Apr 27, 2017 28.22 28.41 27.85 28.35 968,841 +0.08(+0.28%)
Apr 26, 2017 27.91 28.49 27.88 28.27 684,303 +0.45(+1.62%)
Apr 25, 2017 27.88 27.97 27.52 27.82 525,439 +0.09(+0.32%)
Apr 24, 2017 27.53 27.88 27.36 27.73 571,161 +0.62(+2.28%)
Apr 21, 2017 27.17 27.29 26.60 27.11 721,924 -0.25(-0.90%)
Apr 20, 2017 26.91 27.60 26.91 27.36 622,505 +0.69(+2.58%)
Apr 19, 2017 26.70 26.91 26.48 26.67 657,674 +0.04(+0.17%)
Apr 18, 2017 26.83 27.23 26.46 26.63 568,131 -0.19(-0.69%)
Apr 17, 2017 26.97 27.01 26.61 26.81 462,738 -0.04(-0.13%)
Apr 13, 2017 27.10 27.32 26.78 26.85 498,028 -0.31(-1.14%)
Apr 12, 2017 27.26 27.44 27.09 27.16 568,893 -0.11(-0.42%)
Apr 11, 2017 26.95 27.48 26.89 27.27 553,357 +0.32(+1.18%)
Apr 10, 2017 27.16 27.43 26.63 26.95 734,477 +0.12(+0.46%)
Apr 07, 2017 26.51 26.97 26.22 26.83 907,978 +0.32(+1.20%)
Apr 06, 2017 26.30 26.70 26.25 26.51 601,652 +0.41(+1.59%)
Apr 05, 2017 26.11 26.53 26.03 26.10 677,830 +0.07(+0.27%)
Apr 04, 2017 25.82 26.10 25.65 26.03 767,250 +0.20(+0.79%)
Apr 03, 2017 26.26 26.26 25.73 25.82 538,000 -0.43(-1.65%)
Mar 31, 2017 26.33 26.48 26.19 26.25 564,988 -0.10(-0.37%)
Mar 30, 2017 25.77 26.40 25.77 26.35 526,468 +0.49(+1.88%)
Mar 29, 2017 25.59 25.88 25.57 25.87 469,057 +0.23(+0.90%)
Mar 28, 2017 25.35 25.73 25.21 25.64 522,095 +0.19(+0.76%)
Mar 27, 2017 24.82 25.50 24.82 25.44 460,866 +0.10(+0.38%)
Mar 24, 2017 25.27 25.48 25.27 25.35 390,032 +0.02(+0.07%)
Mar 23, 2017 25.23 25.57 25.18 25.33 668,451 +0.05(+0.21%)
Mar 22, 2017 24.92 25.29 24.82 25.27 1,081,291 +0.29(+1.17%)
Mar 21, 2017 25.99 25.99 24.97 24.98 959,275 -0.92(-3.54%)
Mar 20, 2017 26.48 26.53 25.83 25.90 649,576 -0.64(-2.43%)
Mar 17, 2017 26.53 26.87 26.30 26.55 1,098,891 +0.02(+0.07%)
Mar 16, 2017 26.09 26.83 25.95 26.53 1,100,492 +0.50(+1.93%)
Mar 15, 2017 25.52 26.24 25.43 26.03 1,118,259 +0.56(+2.22%)
Mar 14, 2017 25.07 25.56 24.85 25.46 785,534 +0.39(+1.55%)
Mar 13, 2017 25.08 24.57 25.07 897,146 +0.34(+1.39%)
Mar 10, 2017 24.22 24.96 24.22 24.73 758,455 +0.50(+2.08%)
Mar 09, 2017 24.30 24.61 24.21 24.22 547,484 -0.20(-0.83%)
Mar 08, 2017 24.07 24.60 23.97 24.43 764,496 +0.42(+1.77%)
Mar 07, 2017 24.19 24.36 23.92 24.00 559,482 -0.18(-0.73%)
Mar 06, 2017 24.57 24.57 24.12 24.18 787,785 -0.50(-2.04%)
Mar 03, 2017 24.77 25.13 24.51 24.68 569,385 -0.22(-0.89%)
Mar 02, 2017 24.47 25.06 24.47 24.90 545,230 +0.41(+1.69%)
Mar 01, 2017 24.28 25.01 24.24 24.49 1,198,167 +0.41(+1.69%)
Feb 28, 2017 23.98 24.14 23.58 24.08 1,002,324 -0.05(-0.22%)
Feb 27, 2017 23.92 24.21 23.83 24.14 609,670 +0.14(+0.59%)
Feb 24, 2017 23.77 24.36 23.45 23.99 613,161 +0.23(+0.97%)
Feb 23, 2017 23.99 24.03 23.63 23.77 751,842 -0.12(-0.52%)
Feb 22, 2017 23.79 24.04 23.49 23.89 822,003 +0.06(+0.26%)
Feb 21, 2017 23.99 24.15 23.34 23.83 1,815,897 +0.05(+0.22%)
Feb 17, 2017 23.77 23.77 23.77 0 -2.29(-8.77%)
Feb 16, 2017 25.96 26.28 25.82 26.06 1,011,136 +0.05(+0.20%)
Feb 15, 2017 25.83 26.24 25.71 26.01 1,159,519 +0.04(+0.17%)
Feb 14, 2017 25.79 26.31 25.79 25.96 843,402 -0.09(-0.34%)
Feb 13, 2017 26.60 26.91 26.01 26.05 661,178 -0.48(-1.80%)
Feb 10, 2017 26.67 26.78 26.20 26.53 552,163 +0.07(+0.27%)
Feb 09, 2017 26.28 26.85 26.27 26.46 732,861 +0.24(+0.91%)
Feb 08, 2017 26.24 26.38 25.87 26.22 929,107 +0.00(+0.00%)
Feb 07, 2017 26.43 26.75 25.96 26.22 467,561 -0.08(-0.30%)
Feb 06, 2017 26.40 26.58 26.03 26.30 1,019,781 -0.12(-0.47%)
Feb 03, 2017 27.20 27.32 26.31 26.42 1,074,158 -0.64(-2.38%)
Feb 02, 2017 27.19 27.56 26.93 27.07 807,731 -0.12(-0.45%)
Feb 01, 2017 27.42 27.84 27.09 27.19 550,605 -0.12(-0.45%)
Jan 31, 2017 26.82 27.35 26.71 27.31 693,394 +0.24(+0.88%)
Jan 30, 2017 27.05 27.26 26.81 27.08 408,959 +0.11(+0.43%)
Jan 27, 2017 27.37 27.37 26.76 26.96 691,168 -0.36(-1.32%)
Jan 26, 2017 27.68 27.87 27.31 27.32 516,779 -0.52(-1.87%)
Jan 25, 2017 28.11 28.44 27.74 27.84 511,902 +0.04(+0.13%)
Jan 24, 2017 27.15 27.86 27.15 27.81 681,189 +0.75(+2.77%)
Jan 23, 2017 26.62 27.12 26.35 27.06 539,639 +0.30(+1.12%)
Jan 20, 2017 26.19 27.03 26.19 26.76 1,384,041 +0.99(+3.84%)
Jan 19, 2017 26.49 27.08 25.51 25.77 2,750,823 -2.75(-9.66%)
Jan 18, 2017 28.28 28.70 27.95 28.52 534,934 +0.26(+0.91%)
Jan 17, 2017 28.25 28.81 28.16 28.27 601,642 -0.03(-0.09%)
Jan 13, 2017 28.29 28.29 28.29 0 -0.32(-1.11%)
Jan 12, 2017 28.89 28.89 28.27 28.61 760,836 -0.08(-0.28%)
Jan 11, 2017 28.65 28.81 27.92 28.69 1,435,559 +0.05(+0.18%)
Jan 10, 2017 27.86 29.03 27.80 28.64 1,115,184 +1.05(+3.81%)
Jan 09, 2017 27.19 27.79 26.99 27.59 750,557 +0.34(+1.26%)
Jan 06, 2017 27.79 27.80 27.23 27.24 781,044 -0.40(-1.44%)
Jan 05, 2017 28.35 28.35 27.19 27.64 569,786 -1.11(-3.87%)
Jan 04, 2017 28.42 28.89 28.34 28.75 658,141 +0.59(+2.10%)
Jan 03, 2017 28.60 28.69 27.73 28.16 861,451 -0.08(-0.28%)
Dec 30, 2016 28.24 28.24 28.24 0 -0.05(-0.19%)
Dec 29, 2016 28.29 28.70 28.04 28.29 381,051 +0.04(+0.16%)
Dec 28, 2016 28.48 28.62 27.91 28.25 519,642 -0.25(-0.87%)
Dec 27, 2016 28.44 28.87 28.28 28.50 403,606 +0.05(+0.19%)
Dec 23, 2016 28.44 28.44 28.44 0 +0.08(+0.28%)
Dec 22, 2016 29.78 29.78 28.21 28.36 1,025,104 -1.49(-5.00%)
Dec 21, 2016 30.08 30.17 29.67 29.86 376,812 -0.13(-0.44%)
Dec 20, 2016 29.57 30.03 29.28 29.99 970,566 +0.62(+2.10%)
Dec 19, 2016 29.06 29.59 29.06 29.37 765,854 +0.43(+1.49%)
Dec 16, 2016 29.24 29.52 28.62 28.94 2,761,361 -0.48(-1.62%)
Dec 15, 2016 29.64 30.21 29.23 29.42 890,144 -0.07(-0.24%)
Dec 14, 2016 29.52 29.67 29.12 29.49 823,831 +0.03(+0.09%)
Dec 13, 2016 28.96 29.69 28.81 29.46 1,181,395 +0.46(+1.58%)
Dec 12, 2016 28.28 29.05 28.01 29.00 922,631 +0.33(+1.14%)
Dec 09, 2016 28.87 28.93 28.37 28.67 1,156,027 -0.05(-0.18%)
Dec 08, 2016 28.40 29.00 27.99 28.73 1,652,552 +0.54(+1.91%)
Dec 07, 2016 26.76 28.25 26.72 28.19 1,135,943 +1.47(+5.52%)
Dec 06, 2016 26.23 26.74 26.03 26.71 769,755 +0.35(+1.34%)
Dec 05, 2016 26.23 26.38 25.96 26.36 507,337 +0.41(+1.56%)
Dec 02, 2016 25.99 26.09 25.77 25.95 560,078 +0.03(+0.10%)
Dec 01, 2016 25.67 26.10 25.62 25.93 610,108 +0.22(+0.86%)
Nov 30, 2016 26.05 26.15 25.65 25.71 531,297 -0.34(-1.32%)
Nov 29, 2016 25.50 26.05 25.49 26.05 796,686 +0.56(+2.18%)
Nov 28, 2016 26.05 26.05 25.39 25.50 1,013,170 -0.63(-2.40%)
Nov 25, 2016 26.37 26.37 26.09 26.12 299,921 -0.12(-0.47%)
Nov 23, 2016 26.25 26.25 26.25 0 +0.08(+0.30%)
Nov 22, 2016 26.04 26.18 25.84 26.17 936,347 +0.26(+1.02%)
Nov 21, 2016 25.69 25.91 25.57 25.90 714,507 +0.29(+1.14%)
Nov 18, 2016 25.37 25.69 24.97 25.61 1,047,953 +0.33(+1.29%)
Nov 17, 2016 25.40 25.60 25.26 25.28 779,808 +0.01(+0.03%)
Nov 16, 2016 24.67 25.39 24.58 25.27 851,133 +0.52(+2.10%)
Nov 15, 2016 24.67 25.07 24.42 24.75 674,537 +0.06(+0.25%)
Nov 14, 2016 24.37 25.07 24.30 24.69 887,403 +0.44(+1.82%)
Nov 11, 2016 23.64 24.36 23.46 24.25 1,118,369 +0.64(+2.69%)
Nov 10, 2016 23.39 24.11 23.23 23.62 977,351 +0.40(+1.71%)
Nov 09, 2016 22.26 23.28 22.26 23.22 829,299 +0.52(+2.29%)
Nov 08, 2016 22.88 23.04 22.60 22.70 393,485 -0.26(-1.15%)
Nov 07, 2016 22.76 22.99 22.70 22.96 628,497 +0.66(+2.97%)
Nov 04, 2016 22.05 22.76 21.98 22.30 575,475 +0.37(+1.69%)
Nov 03, 2016 21.90 22.30 21.80 21.93 586,678 +0.03(+0.12%)
Nov 02, 2016 22.20 22.57 21.87 21.90 823,593 -0.32(-1.43%)
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.