Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.83 27.93 27.40 27.46 497,356 -0.37(-1.32%)
Nov 29, 2016 27.24 27.83 27.23 27.83 745,791 +0.59(+2.18%)
Nov 28, 2016 27.83 27.83 27.13 27.24 948,445 -0.67(-2.40%)
Nov 25, 2016 28.17 28.17 27.87 27.91 280,761 -0.13(-0.47%)
Nov 23, 2016 28.04 28.04 28.04 0 +0.08(+0.30%)
Nov 22, 2016 27.82 27.96 27.60 27.95 876,530 +0.28(+1.02%)
Nov 21, 2016 27.44 27.68 27.31 27.67 668,863 +0.31(+1.14%)
Nov 18, 2016 27.10 27.44 26.67 27.36 981,006 +0.35(+1.29%)
Nov 17, 2016 27.13 27.35 26.98 27.01 729,992 +0.01(+0.03%)
Nov 16, 2016 26.35 27.12 26.25 27.00 796,760 +0.56(+2.10%)
Nov 15, 2016 26.36 26.78 26.08 26.44 631,446 +0.07(+0.25%)
Nov 14, 2016 26.03 26.78 25.96 26.38 830,713 +0.47(+1.82%)
Nov 11, 2016 25.25 26.02 25.06 25.91 1,046,924 +0.68(+2.69%)
Nov 10, 2016 24.99 25.75 24.81 25.23 914,915 +0.42(+1.71%)
Nov 09, 2016 23.78 24.87 23.78 24.80 776,321 +0.56(+2.29%)
Nov 08, 2016 24.44 24.61 24.14 24.25 368,348 -0.28(-1.15%)
Nov 07, 2016 24.31 24.56 24.25 24.53 588,347 +0.71(+2.97%)
Nov 04, 2016 23.56 24.31 23.48 23.82 538,712 +0.40(+1.69%)
Nov 03, 2016 23.40 23.82 23.28 23.43 549,199 +0.03(+0.12%)
Nov 02, 2016 23.72 24.11 23.36 23.40 770,980 -0.34(-1.43%)
Nov 01, 2016 23.41 23.77 23.24 23.74 807,223 +0.43(+1.86%)
Oct 31, 2016 23.09 23.66 23.04 23.30 1,056,928 +0.36(+1.56%)
Oct 28, 2016 21.95 23.48 21.65 22.94 1,714,698 +1.60(+7.51%)
Oct 27, 2016 21.42 21.56 21.10 21.34 689,970 -0.30(-1.39%)
Oct 26, 2016 21.62 21.98 21.47 21.64 518,994 -0.14(-0.65%)
Oct 25, 2016 22.09 22.12 21.70 21.78 440,132 -0.40(-1.79%)
Oct 24, 2016 22.26 22.36 22.10 22.18 332,399 +0.27(+1.25%)
Oct 21, 2016 21.75 22.03 21.63 21.91 278,573 +0.01(+0.04%)
Oct 20, 2016 22.11 22.32 21.84 21.90 404,671 -0.32(-1.44%)
Oct 19, 2016 22.19 22.44 22.04 22.22 612,660 +0.13(+0.60%)
Oct 18, 2016 21.65 22.27 21.61 22.09 687,486 +0.57(+2.63%)
Oct 17, 2016 21.47 21.78 21.37 21.52 390,278 +0.06(+0.26%)
Oct 14, 2016 21.55 21.62 21.40 21.46 465,264 -0.01(-0.04%)
Oct 13, 2016 21.67 21.85 21.31 21.47 872,004 +0.08(+0.40%)
Oct 12, 2016 21.55 21.68 21.31 21.39 762,050 -0.12(-0.57%)
Oct 11, 2016 22.67 23.15 21.31 21.51 1,796,061 -2.65(-10.97%)
Oct 10, 2016 23.70 24.33 23.88 24.16 365,688 +0.46(+1.95%)
Oct 07, 2016 23.91 23.93 23.52 23.70 197,177 -0.11(-0.48%)
Oct 06, 2016 23.72 23.83 23.39 23.81 225,634 +0.08(+0.32%)
Oct 05, 2016 23.69 24.06 23.55 23.74 285,358 +0.19(+0.80%)
Oct 04, 2016 23.50 24.19 23.49 23.55 425,479 +0.02(+0.08%)
Oct 03, 2016 23.94 24.00 23.46 23.53 463,818 -0.44(-1.85%)
Sep 30, 2016 23.43 24.21 23.36 23.97 788,587 +0.69(+2.96%)
Sep 29, 2016 23.49 23.75 23.26 23.28 759,921 -0.28(-1.20%)
Sep 28, 2016 23.74 23.88 23.35 23.57 544,193 -0.14(-0.60%)
Sep 27, 2016 23.48 23.92 23.46 23.71 264,441 +0.14(+0.60%)
Sep 26, 2016 24.08 24.08 23.56 23.57 521,886 -0.63(-2.61%)
Sep 23, 2016 23.98 24.43 23.93 24.20 483,250 +0.07(+0.27%)
Sep 22, 2016 23.77 24.19 23.76 24.13 799,376 +0.47(+1.99%)
Sep 21, 2016 23.78 23.87 23.47 23.66 702,537 +0.08(+0.32%)
Sep 20, 2016 23.65 23.94 23.50 23.59 482,358 +0.00(+0.00%)
Sep 19, 2016 23.63 24.02 23.43 23.59 724,186 +0.08(+0.36%)
Sep 16, 2016 23.53 23.65 23.32 23.50 1,087,320 -0.08(-0.36%)
Sep 15, 2016 23.20 23.60 23.03 23.59 401,660 +0.28(+1.21%)
Sep 14, 2016 23.63 23.75 23.25 23.30 417,544 -0.26(-1.12%)
Sep 13, 2016 23.58 23.94 23.55 23.57 839,467 -0.25(-1.03%)
Sep 12, 2016 23.01 23.98 23.01 23.81 798,966 +0.49(+2.10%)
Sep 09, 2016 23.77 24.03 23.31 23.32 563,475 -0.64(-2.68%)
Sep 08, 2016 23.48 24.17 23.36 23.96 734,002 +0.46(+1.97%)
Sep 07, 2016 22.81 23.58 22.75 23.50 446,076 +0.71(+3.10%)
Sep 06, 2016 23.37 23.43 22.75 22.79 468,409 -0.58(-2.46%)
Sep 02, 2016 23.19 23.37 23.37 23.37 386,509 +0.29(+1.27%)
Sep 01, 2016 22.94 23.10 22.42 23.08 459,326 +0.10(+0.45%)
Aug 31, 2016 23.48 23.54 22.96 22.97 533,412 -0.45(-1.91%)
Aug 30, 2016 23.64 23.68 23.35 23.42 276,592 -0.32(-1.35%)
Aug 29, 2016 23.36 23.74 23.34 23.74 430,445 +0.44(+1.90%)
Aug 26, 2016 23.60 23.76 23.21 23.30 435,858 -0.32(-1.36%)
Aug 25, 2016 23.81 24.05 23.61 23.62 397,536 -0.22(-0.91%)
Aug 24, 2016 24.05 24.18 23.78 23.84 488,060 +0.03(+0.12%)
Aug 23, 2016 23.94 24.02 23.80 23.81 432,578 +0.01(+0.04%)
Aug 22, 2016 23.75 23.95 23.53 23.80 354,921 +0.04(+0.16%)
Aug 19, 2016 23.71 23.90 23.55 23.76 668,056 +0.01(+0.04%)
Aug 18, 2016 23.38 23.76 23.31 23.75 319,472 +0.34(+1.45%)
Aug 17, 2016 23.48 23.63 23.07 23.41 491,227 -0.08(-0.32%)
Aug 16, 2016 23.58 23.64 23.11 23.49 539,393 -0.11(-0.48%)
Aug 15, 2016 23.43 23.72 23.37 23.60 249,686 +0.25(+1.09%)
Aug 12, 2016 23.42 23.58 23.26 23.35 317,745 -0.12(-0.52%)
Aug 11, 2016 23.68 23.95 23.23 23.47 526,175 +0.34(+1.47%)
Aug 10, 2016 23.25 23.41 23.04 23.13 449,931 -0.03(-0.12%)
Aug 09, 2016 23.24 23.28 22.98 23.16 453,963 +0.01(+0.04%)
Aug 08, 2016 23.32 23.49 23.03 23.15 340,456 -0.08(-0.37%)
Aug 05, 2016 22.77 23.37 22.75 23.23 527,354 +0.66(+2.92%)
Aug 04, 2016 22.49 22.73 22.31 22.57 400,764 +0.13(+0.59%)
Aug 03, 2016 22.23 22.60 21.94 22.44 577,839 +0.11(+0.51%)
Aug 02, 2016 22.69 22.77 22.19 22.33 715,847 -0.38(-1.66%)
Aug 01, 2016 22.44 23.04 21.88 22.70 1,249,637 +0.14(+0.63%)
Jul 29, 2016 20.60 22.91 20.26 22.56 2,258,452 +1.88(+9.11%)
Jul 28, 2016 21.22 21.22 20.27 20.68 1,641,905 -0.89(-4.15%)
Jul 27, 2016 21.92 22.17 21.57 21.57 506,329 -0.33(-1.51%)
Jul 26, 2016 21.79 22.18 21.76 21.90 416,024 +0.15(+0.69%)
Jul 25, 2016 21.34 21.89 21.27 21.75 687,927 +0.34(+1.58%)
Jul 22, 2016 21.68 21.68 21.37 21.41 762,793 -0.23(-1.04%)
Jul 21, 2016 21.68 21.85 21.56 21.64 523,628 -0.11(-0.52%)
Jul 20, 2016 21.86 21.95 21.68 21.75 538,308 -0.05(-0.22%)
Jul 19, 2016 22.06 22.18 21.78 21.80 773,667 -0.26(-1.20%)
Jul 18, 2016 22.11 22.45 22.05 22.06 728,272 +0.00(+0.00%)
Jul 15, 2016 22.38 22.41 22.06 22.06 735,340 -0.25(-1.14%)
Jul 14, 2016 22.22 22.70 22.30 22.32 351,101 +0.09(+0.42%)
Jul 13, 2016 22.64 22.72 22.21 22.22 551,345 -0.26(-1.17%)
Jul 12, 2016 22.50 23.02 22.44 22.49 1,222,292 +0.22(+0.97%)
Jul 11, 2016 22.20 22.41 22.08 22.27 541,279 +0.32(+1.46%)
Jul 08, 2016 21.72 22.21 21.39 21.95 644,656 +0.57(+2.64%)
Jul 07, 2016 21.54 21.87 21.24 21.39 709,217 -0.13(-0.61%)
Jul 06, 2016 20.88 21.60 20.76 21.52 3,043,807 +0.63(+3.02%)
Jul 05, 2016 21.08 21.33 20.63 20.89 1,178,080 -0.20(-0.94%)
Jul 01, 2016 20.62 21.08 21.08 21.08 860,624 +0.46(+2.24%)
Jun 30, 2016 20.73 20.75 20.29 20.62 760,025 -0.14(-0.68%)
Jun 29, 2016 20.27 20.81 20.14 20.76 1,369,339 +0.80(+4.01%)
Jun 28, 2016 20.04 20.27 19.77 19.96 1,123,956 +0.08(+0.43%)
Jun 27, 2016 20.30 20.32 19.32 19.88 1,516,366 -0.59(-2.90%)
Jun 24, 2016 20.23 20.82 20.14 20.47 7,243,630 -0.71(-3.34%)
Jun 23, 2016 21.02 21.26 20.85 21.18 919,750 +0.47(+2.28%)
Jun 22, 2016 20.96 21.01 20.56 20.71 836,876 -0.25(-1.17%)
Jun 21, 2016 21.57 21.57 20.82 20.95 678,666 -0.55(-2.54%)
Jun 20, 2016 21.64 21.94 21.49 21.50 642,786 +0.10(+0.48%)
Jun 17, 2016 21.10 21.72 21.05 21.40 836,268 +0.19(+0.89%)
Jun 16, 2016 21.19 21.25 20.84 21.21 682,955 -0.03(-0.13%)
Jun 15, 2016 21.22 21.70 21.17 21.24 598,793 +0.01(+0.04%)
Jun 14, 2016 21.53 21.65 21.04 21.23 780,891 -0.44(-2.04%)
Jun 13, 2016 22.25 22.25 21.59 21.67 983,683 -0.66(-2.95%)
Jun 10, 2016 23.00 23.00 22.30 22.33 609,878 -0.93(-4.01%)
Jun 09, 2016 23.97 24.12 23.23 23.26 600,290 -0.95(-3.93%)
Jun 08, 2016 23.56 24.30 23.52 24.21 554,894 +0.73(+3.09%)
Jun 07, 2016 23.28 23.71 23.03 23.49 755,761 +0.13(+0.56%)
Jun 06, 2016 23.60 23.76 23.31 23.35 622,272 -0.25(-1.08%)
Jun 03, 2016 23.53 23.78 22.91 23.61 653,275 +0.09(+0.40%)
Jun 02, 2016 23.56 23.68 23.09 23.52 512,188 -0.13(-0.56%)
Jun 01, 2016 23.51 23.72 23.37 23.65 565,063 +0.02(+0.10%)
May 31, 2016 23.55 23.89 23.47 23.62 660,247 +0.08(+0.32%)
May 27, 2016 23.09 23.55 23.55 23.55 623,905 +0.42(+1.83%)
May 26, 2016 23.25 23.47 23.00 23.12 593,954 +0.09(+0.41%)
May 25, 2016 22.83 23.22 22.79 23.03 737,819 +0.28(+1.24%)
May 24, 2016 22.79 22.96 22.70 22.75 572,998 +0.37(+1.64%)
May 23, 2016 22.27 22.70 22.27 22.38 666,409 +0.10(+0.46%)
May 20, 2016 22.38 22.48 22.09 22.28 1,279,687 -0.10(-0.46%)
May 19, 2016 21.86 22.61 21.77 22.38 511,617 +0.35(+1.58%)
May 18, 2016 22.25 22.50 21.97 22.03 518,175 -0.38(-1.68%)
May 17, 2016 22.70 22.95 22.32 22.41 457,406 -0.31(-1.37%)
May 16, 2016 22.70 22.95 22.49 22.72 451,342 +0.04(+0.17%)
May 13, 2016 23.09 23.30 22.63 22.68 345,913 -0.62(-2.67%)
May 12, 2016 23.32 23.39 23.09 23.30 437,900 +0.14(+0.61%)
May 11, 2016 23.91 23.96 23.07 23.16 536,848 -0.92(-3.83%)
May 10, 2016 24.15 24.24 23.91 24.08 289,915 +0.00(+0.00%)
May 09, 2016 24.04 24.34 23.90 24.08 408,550 +0.05(+0.20%)
May 06, 2016 23.83 24.09 23.52 24.04 370,949 +0.17(+0.71%)
May 05, 2016 24.26 24.45 23.71 23.87 516,780 -0.27(-1.13%)
May 04, 2016 24.45 24.78 24.03 24.14 575,802 -0.43(-1.76%)
May 03, 2016 24.93 24.99 24.26 24.57 688,664 -0.36(-1.43%)
May 02, 2016 24.78 25.37 24.53 24.93 1,101,179 +0.26(+1.07%)
Apr 29, 2016 23.76 25.00 23.08 24.67 1,594,090 +0.67(+2.78%)
Apr 28, 2016 24.68 24.83 23.90 24.00 887,980 -1.11(-4.42%)
Apr 27, 2016 25.23 25.40 24.95 25.11 782,894 +0.00(+0.00%)
Apr 26, 2016 24.68 25.30 24.38 25.11 977,623 +0.65(+2.65%)
Apr 25, 2016 24.88 24.88 24.37 24.46 416,681 -0.52(-2.07%)
Apr 22, 2016 24.61 25.31 24.58 24.98 1,066,603 +0.32(+1.30%)
Apr 21, 2016 25.07 25.16 24.63 24.66 343,923 -0.32(-1.28%)
Apr 20, 2016 25.05 25.18 24.63 24.98 570,547 -0.09(-0.38%)
Apr 19, 2016 25.53 25.53 25.00 25.07 384,694 -0.28(-1.11%)
Apr 18, 2016 25.44 25.56 25.24 25.36 320,303 -0.12(-0.48%)
Apr 15, 2016 25.33 25.59 25.20 25.48 563,783 +0.08(+0.33%)
Apr 14, 2016 25.82 25.96 25.36 25.39 482,806 -0.46(-1.78%)
Apr 13, 2016 25.36 26.09 25.32 25.85 1,292,312 +1.26(+5.13%)
Apr 12, 2016 24.55 24.97 24.44 24.59 629,259 +0.05(+0.19%)
Apr 11, 2016 24.83 25.21 24.40 24.55 546,663 -0.24(-0.99%)
Apr 08, 2016 24.54 24.89 24.31 24.79 619,166 +0.49(+2.01%)
Apr 07, 2016 24.31 24.75 24.24 24.30 928,524 -0.11(-0.46%)
Apr 06, 2016 23.96 24.68 23.96 24.41 764,739 +0.53(+2.21%)
Apr 05, 2016 24.56 24.56 23.85 23.89 1,005,510 -0.58(-2.38%)
Apr 04, 2016 23.80 24.52 23.56 24.47 1,046,666 +0.61(+2.56%)
Apr 01, 2016 23.42 23.89 23.18 23.86 468,087 +0.24(+1.00%)
Mar 31, 2016 23.55 23.76 23.34 23.62 411,259 +0.05(+0.20%)
Mar 30, 2016 23.07 23.74 23.07 23.58 578,590 +0.66(+2.87%)
Mar 29, 2016 23.06 23.06 22.45 22.92 511,265 -0.07(-0.29%)
Mar 28, 2016 22.49 23.18 22.43 22.98 402,798 +0.52(+2.30%)
Mar 24, 2016 22.36 22.47 22.47 22.47 270,408 -0.13(-0.58%)
Mar 23, 2016 22.85 22.94 22.46 22.60 355,565 -0.31(-1.36%)
Mar 22, 2016 23.02 23.17 22.78 22.91 361,915 -0.26(-1.14%)
Mar 21, 2016 22.86 23.34 22.67 23.17 468,814 +0.28(+1.23%)
Mar 18, 2016 22.43 23.19 22.26 22.89 1,517,260 +0.45(+2.01%)
Mar 17, 2016 22.33 22.50 21.96 22.44 513,134 +0.09(+0.42%)
Mar 16, 2016 21.85 22.34 21.79 22.34 306,339 +0.35(+1.58%)
Mar 15, 2016 22.28 22.49 21.67 22.00 378,198 -0.39(-1.72%)
Mar 14, 2016 22.99 23.00 22.11 22.38 513,738 -0.62(-2.70%)
Mar 11, 2016 22.38 23.02 22.02 23.00 480,263 +0.88(+3.98%)
Mar 10, 2016 22.70 22.83 21.89 22.12 353,680 -0.51(-2.24%)
Mar 09, 2016 22.53 23.02 22.24 22.63 591,031 +0.29(+1.30%)
Mar 08, 2016 23.08 23.08 21.84 22.34 870,195 -0.85(-3.65%)
Mar 07, 2016 21.99 23.19 21.96 23.18 635,324 +1.12(+5.07%)
Mar 04, 2016 21.94 22.76 21.90 22.07 684,900 +0.01(+0.04%)
Mar 03, 2016 21.56 22.10 21.43 22.06 482,668 +0.45(+2.09%)
Mar 02, 2016 21.95 22.00 21.33 21.61 680,950 -0.38(-1.71%)
Mar 01, 2016 21.75 22.31 21.52 21.98 631,777 +0.37(+1.70%)
Feb 29, 2016 21.31 22.10 21.20 21.61 945,573 +0.33(+1.55%)
Feb 26, 2016 21.52 21.61 21.11 21.29 467,036 -0.16(-0.75%)
Feb 25, 2016 20.85 21.45 20.64 21.45 549,347 +0.59(+2.84%)
Feb 24, 2016 20.49 20.94 20.21 20.85 797,778 +0.22(+1.05%)
Feb 23, 2016 20.71 20.85 20.35 20.64 1,056,483 -0.09(-0.45%)
Feb 22, 2016 20.93 21.24 20.53 20.73 995,205 +0.02(+0.09%)
Feb 19, 2016 20.33 20.77 20.11 20.71 1,195,710 +0.07(+0.32%)
Feb 18, 2016 21.66 22.23 19.05 20.65 3,254,461 -1.39(-6.31%)
Feb 17, 2016 21.40 22.51 21.33 22.04 1,642,105 +0.88(+4.18%)
Feb 16, 2016 21.08 21.36 20.50 21.15 1,143,959 +0.39(+1.90%)
Feb 12, 2016 20.46 20.76 20.76 20.76 529,798 +0.39(+1.89%)
Feb 11, 2016 20.03 20.51 19.42 20.37 931,413 -0.04(-0.18%)
Feb 10, 2016 19.86 20.90 19.82 20.41 899,711 +0.71(+3.58%)
Feb 09, 2016 19.76 20.18 19.41 19.71 711,965 -0.36(-1.78%)
Feb 08, 2016 19.62 20.14 19.17 20.06 720,826 +0.26(+1.33%)
Feb 05, 2016 20.14 20.40 19.67 19.80 1,092,781 -0.38(-1.86%)
Feb 04, 2016 20.18 20.69 20.08 20.18 1,137,006 -0.03(-0.14%)
Feb 03, 2016 20.21 20.51 19.62 20.20 969,136 +0.27(+1.37%)
Feb 02, 2016 20.62 20.93 19.63 19.93 1,725,493 -1.36(-6.40%)
Feb 01, 2016 21.46 21.62 21.01 21.29 1,552,510 -0.22(-1.01%)
Jan 29, 2016 20.92 21.74 20.72 21.51 888,648 +0.77(+3.72%)
Jan 28, 2016 21.65 21.88 20.53 20.74 1,069,216 -0.72(-3.37%)
Jan 27, 2016 21.60 21.98 21.25 21.46 604,662 -0.17(-0.78%)
Jan 26, 2016 20.67 21.70 20.62 21.63 794,051 +0.99(+4.78%)
Jan 25, 2016 21.74 21.84 20.59 20.65 891,476 -1.17(-5.34%)
Jan 22, 2016 21.68 22.29 21.54 21.81 959,970 +0.35(+1.62%)
Jan 21, 2016 21.35 22.32 21.21 21.46 1,041,369 +0.24(+1.11%)
Jan 20, 2016 20.90 21.35 20.07 21.23 1,071,765 +0.10(+0.49%)
Jan 19, 2016 21.89 22.28 20.35 21.13 1,524,352 +0.08(+0.36%)
Jan 15, 2016 19.29 21.05 21.05 21.05 1,439,422 +1.29(+6.52%)
Jan 14, 2016 19.48 20.06 19.27 19.76 684,866 +0.26(+1.35%)
Jan 13, 2016 21.37 21.42 19.29 19.50 1,073,394 -1.84(-8.63%)
Jan 12, 2016 19.56 21.80 19.56 21.34 1,832,847 +2.02(+10.46%)
Jan 11, 2016 19.18 19.45 19.12 19.32 694,829 +0.21(+1.08%)
Jan 08, 2016 19.49 19.66 19.03 19.11 1,125,464 -0.32(-1.65%)
Jan 07, 2016 19.73 20.19 19.34 19.43 948,630 -0.66(-3.28%)
Jan 06, 2016 21.34 21.44 19.96 20.09 1,986,159 -1.65(-7.57%)
Jan 05, 2016 21.32 21.91 21.33 21.74 1,101,842 +0.41(+1.94%)
Jan 04, 2016 20.79 21.41 20.64 21.32 743,125 +0.27(+1.29%)
Dec 31, 2015 21.15 21.05 21.05 21.05 584,150 -0.15(-0.71%)
Dec 30, 2015 21.45 21.66 21.20 21.20 399,247 -0.33(-1.53%)
Dec 29, 2015 21.29 21.66 21.29 21.53 605,175 +0.32(+1.51%)
Dec 28, 2015 21.45 21.58 20.98 21.21 473,977 -0.35(-1.61%)
Dec 24, 2015 21.55 21.56 21.56 21.56 203,686 -0.01(-0.04%)
Dec 23, 2015 21.27 21.80 21.00 21.57 590,669 +0.34(+1.59%)
Dec 22, 2015 21.31 21.45 20.98 21.23 902,519 -0.13(-0.62%)
Dec 21, 2015 20.83 21.49 20.74 21.36 1,312,237 +0.60(+2.90%)
Dec 18, 2015 20.75 20.92 20.50 20.76 2,377,961 -0.11(-0.54%)
Dec 17, 2015 21.47 21.61 20.51 20.87 1,115,878 -0.61(-2.85%)
Dec 16, 2015 21.21 21.59 21.15 21.48 661,337 +0.38(+1.78%)
Dec 15, 2015 20.58 21.34 20.44 21.11 965,544 +0.67(+3.27%)
Dec 14, 2015 20.88 20.96 20.04 20.44 1,141,647 -0.49(-2.34%)
Dec 11, 2015 21.01 21.34 20.90 20.93 934,720 -0.31(-1.46%)
Dec 10, 2015 21.29 21.58 20.89 21.24 1,389,260 +0.02(+0.09%)
Dec 09, 2015 21.77 22.05 21.16 21.22 711,461 -0.56(-2.59%)
Dec 08, 2015 21.92 22.15 21.74 21.78 583,889 -0.39(-1.74%)
Dec 07, 2015 23.10 23.11 22.08 22.17 745,844 -0.94(-4.07%)
Dec 04, 2015 22.71 23.16 22.64 23.11 451,972 +0.40(+1.78%)
Dec 03, 2015 23.02 23.41 22.59 22.71 1,006,905 -0.21(-0.90%)
Dec 02, 2015 23.07 23.25 22.88 22.91 988,174 -0.12(-0.53%)
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.