Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.26 23.42 21.62 23.11 1,701,795 +0.63(+2.78%)
Apr 28, 2016 23.12 23.26 22.38 22.48 947,976 -1.04(-4.42%)
Apr 27, 2016 23.64 23.79 23.37 23.52 835,791 +0.00(+0.00%)
Apr 26, 2016 23.12 23.70 22.83 23.52 1,043,677 +0.61(+2.65%)
Apr 25, 2016 23.31 23.31 22.82 22.91 444,835 -0.48(-2.07%)
Apr 22, 2016 23.05 23.71 23.02 23.40 1,138,669 +0.30(+1.30%)
Apr 21, 2016 23.49 23.57 23.07 23.10 367,160 -0.30(-1.28%)
Apr 20, 2016 23.47 23.58 23.07 23.40 609,096 -0.09(-0.38%)
Apr 19, 2016 23.92 23.92 23.42 23.49 410,686 -0.26(-1.11%)
Apr 18, 2016 23.83 23.94 23.64 23.75 341,945 -0.11(-0.48%)
Apr 15, 2016 23.72 23.97 23.61 23.86 601,875 +0.08(+0.33%)
Apr 14, 2016 24.18 24.31 23.76 23.79 515,427 -0.43(-1.78%)
Apr 13, 2016 23.76 24.44 23.72 24.22 1,379,627 +1.18(+5.13%)
Apr 12, 2016 22.99 23.39 22.90 23.04 671,775 +0.04(+0.19%)
Apr 11, 2016 23.26 23.62 22.86 22.99 583,599 -0.23(-0.99%)
Apr 08, 2016 22.98 23.32 22.77 23.22 661,000 +0.46(+2.01%)
Apr 07, 2016 22.77 23.19 22.71 22.76 991,260 -0.11(-0.46%)
Apr 06, 2016 22.45 23.12 22.45 22.87 816,409 +0.49(+2.21%)
Apr 05, 2016 23.00 23.00 22.34 22.38 1,073,448 -0.55(-2.38%)
Apr 04, 2016 22.30 22.97 22.07 22.92 1,117,385 +0.57(+2.56%)
Apr 01, 2016 21.93 22.38 21.71 22.35 499,713 +0.22(+1.00%)
Mar 31, 2016 22.06 22.26 21.86 22.13 439,046 +0.04(+0.20%)
Mar 30, 2016 21.61 22.24 21.61 22.08 617,682 +0.62(+2.88%)
Mar 29, 2016 21.60 21.60 21.03 21.47 545,809 -0.06(-0.29%)
Mar 28, 2016 21.07 21.71 21.01 21.53 430,013 +0.48(+2.30%)
Mar 24, 2016 20.95 21.04 21.04 21.04 288,678 -0.12(-0.58%)
Mar 23, 2016 21.41 21.48 21.04 21.17 379,589 -0.29(-1.36%)
Mar 22, 2016 21.56 21.71 21.33 21.46 386,368 -0.25(-1.14%)
Mar 21, 2016 21.41 21.86 21.24 21.71 500,490 +0.26(+1.23%)
Mar 18, 2016 21.01 21.72 20.85 21.44 1,619,774 +0.42(+2.01%)
Mar 17, 2016 20.92 21.08 20.57 21.02 547,804 +0.09(+0.42%)
Mar 16, 2016 20.47 20.93 20.41 20.93 327,037 +0.33(+1.58%)
Mar 15, 2016 20.87 21.07 20.29 20.60 403,752 -0.36(-1.72%)
Mar 14, 2016 21.54 21.55 20.71 20.96 548,449 -0.58(-2.70%)
Mar 11, 2016 20.96 21.56 20.63 21.55 512,712 +0.80(+3.87%)
Mar 10, 2016 21.28 21.41 20.52 20.74 377,175 -0.48(-2.24%)
Mar 09, 2016 21.12 21.59 20.86 21.22 630,293 +0.27(+1.30%)
Mar 08, 2016 21.64 21.64 20.48 20.95 928,003 -0.79(-3.65%)
Mar 07, 2016 20.62 21.75 20.59 21.74 677,529 +1.05(+5.07%)
Mar 04, 2016 20.58 21.34 20.53 20.69 730,399 +0.01(+0.04%)
Mar 03, 2016 20.22 20.73 20.09 20.68 514,732 +0.42(+2.09%)
Mar 02, 2016 20.59 20.63 20.00 20.26 726,186 -0.35(-1.71%)
Mar 01, 2016 20.39 20.92 20.18 20.61 673,746 +0.34(+1.70%)
Feb 29, 2016 19.99 20.73 19.88 20.27 1,008,389 +0.31(+1.55%)
Feb 26, 2016 20.18 20.27 19.80 19.96 498,062 -0.15(-0.75%)
Feb 25, 2016 19.55 20.12 19.35 20.11 585,840 +0.56(+2.84%)
Feb 24, 2016 19.21 19.63 18.95 19.55 850,775 +0.20(+1.05%)
Feb 23, 2016 19.42 19.55 19.09 19.35 1,126,667 -0.09(-0.45%)
Feb 22, 2016 19.62 19.92 19.25 19.44 1,061,317 +0.02(+0.09%)
Feb 19, 2016 19.06 19.47 18.86 19.42 1,275,143 +0.06(+0.32%)
Feb 18, 2016 20.31 20.84 17.86 19.36 3,470,658 -1.30(-6.31%)
Feb 17, 2016 20.07 21.11 20.00 20.66 1,751,191 +0.83(+4.18%)
Feb 16, 2016 19.77 20.03 19.22 19.84 1,219,953 +0.37(+1.90%)
Feb 12, 2016 19.18 19.47 19.47 19.47 564,993 +0.36(+1.89%)
Feb 11, 2016 18.78 19.23 18.21 19.10 993,288 -0.04(-0.18%)
Feb 10, 2016 18.62 19.60 18.58 19.14 959,480 +0.66(+3.58%)
Feb 09, 2016 18.53 18.92 18.20 18.48 759,262 -0.34(-1.78%)
Feb 08, 2016 18.40 18.88 17.98 18.81 768,712 +0.25(+1.33%)
Feb 05, 2016 18.88 19.13 18.44 18.57 1,165,376 -0.35(-1.86%)
Feb 04, 2016 18.92 19.40 18.83 18.92 1,212,539 -0.03(-0.14%)
Feb 03, 2016 18.95 19.24 18.40 18.95 1,033,517 +0.26(+1.37%)
Feb 02, 2016 19.33 19.62 18.41 18.69 1,840,119 -1.28(-6.40%)
Feb 01, 2016 20.13 20.28 19.70 19.97 1,655,645 -0.20(-1.01%)
Jan 29, 2016 19.62 20.38 19.43 20.17 947,682 +0.72(+3.72%)
Jan 28, 2016 20.30 20.51 19.25 19.45 1,140,245 -0.68(-3.37%)
Jan 27, 2016 20.25 20.61 19.92 20.13 644,831 -0.16(-0.78%)
Jan 26, 2016 19.39 20.35 19.33 20.29 846,800 +0.93(+4.78%)
Jan 25, 2016 20.38 20.48 19.31 19.36 950,697 -1.09(-5.34%)
Jan 22, 2016 20.33 20.90 20.20 20.45 1,023,742 +0.33(+1.62%)
Jan 21, 2016 20.02 20.93 19.89 20.13 1,110,548 +0.22(+1.11%)
Jan 20, 2016 19.60 20.02 18.82 19.91 1,142,963 +0.10(+0.49%)
Jan 19, 2016 20.52 20.89 19.09 19.81 1,625,617 +0.07(+0.36%)
Jan 15, 2016 18.09 19.74 19.74 19.74 1,535,044 +1.21(+6.52%)
Jan 14, 2016 18.27 18.81 18.06 18.53 730,362 +0.25(+1.35%)
Jan 13, 2016 20.04 20.08 18.09 18.28 1,144,701 -1.73(-8.63%)
Jan 12, 2016 18.35 20.44 18.35 20.01 1,954,605 +1.90(+10.46%)
Jan 11, 2016 17.98 18.24 17.93 18.12 740,987 +0.19(+1.08%)
Jan 08, 2016 18.28 18.43 17.84 17.92 1,200,230 -0.30(-1.64%)
Jan 07, 2016 18.50 18.93 18.13 18.22 1,011,649 -0.62(-3.28%)
Jan 06, 2016 20.01 20.10 18.72 18.84 2,118,102 -1.54(-7.57%)
Jan 05, 2016 19.99 20.54 20.00 20.38 1,175,039 +0.39(+1.94%)
Jan 04, 2016 19.49 20.07 19.35 19.99 792,491 +0.26(+1.30%)
Dec 31, 2015 19.84 19.74 19.74 19.74 622,956 -0.14(-0.71%)
Dec 30, 2015 20.11 20.31 19.88 19.88 425,769 -0.31(-1.53%)
Dec 29, 2015 19.97 20.31 19.97 20.19 645,377 +0.30(+1.51%)
Dec 28, 2015 20.12 20.23 19.68 19.89 505,464 -0.33(-1.61%)
Dec 24, 2015 20.21 20.22 20.22 20.22 217,217 -0.01(-0.04%)
Dec 23, 2015 19.94 20.44 19.70 20.22 629,908 +0.32(+1.59%)
Dec 22, 2015 19.99 20.12 19.68 19.91 962,475 -0.12(-0.62%)
Dec 21, 2015 19.54 20.15 19.45 20.03 1,399,411 +0.56(+2.90%)
Dec 18, 2015 19.46 19.62 19.22 19.47 2,535,931 -0.11(-0.54%)
Dec 17, 2015 20.14 20.26 19.24 19.57 1,190,007 -0.57(-2.84%)
Dec 16, 2015 19.89 20.24 19.84 20.14 705,270 +0.35(+1.78%)
Dec 15, 2015 19.30 20.01 19.17 19.79 1,029,686 +0.63(+3.27%)
Dec 14, 2015 19.58 19.65 18.80 19.17 1,217,487 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.60 19.62 996,814 -0.29(-1.46%)
Dec 10, 2015 19.97 20.23 19.59 19.92 1,481,550 +0.02(+0.09%)
Dec 09, 2015 20.42 20.67 19.84 19.90 758,724 -0.53(-2.59%)
Dec 08, 2015 20.56 20.77 20.38 20.43 622,678 -0.36(-1.74%)
Dec 07, 2015 21.66 21.67 20.71 20.79 795,392 -0.88(-4.07%)
Dec 04, 2015 21.30 21.71 21.23 21.67 481,997 +0.38(+1.78%)
Dec 03, 2015 21.58 21.95 21.18 21.29 1,073,795 -0.19(-0.90%)
Dec 02, 2015 21.63 21.80 21.46 21.48 1,053,820 -0.11(-0.53%)
Dec 01, 2015 21.53 21.82 21.40 21.60 1,002,456 +0.20(+0.95%)
Nov 30, 2015 21.68 21.68 21.31 21.40 765,579 -0.36(-1.66%)
Nov 27, 2015 21.82 21.94 21.61 21.76 380,639 -0.14(-0.64%)
Nov 25, 2015 21.65 21.90 21.90 21.90 553,764 +0.19(+0.89%)
Nov 24, 2015 20.81 21.85 20.58 21.71 846,449 +0.69(+3.27%)
Nov 23, 2015 20.96 21.20 20.77 21.02 543,109 +0.12(+0.59%)
Nov 20, 2015 20.95 21.01 20.64 20.89 435,489 +0.13(+0.64%)
Nov 19, 2015 20.87 20.93 20.65 20.76 434,424 -0.19(-0.88%)
Nov 18, 2015 20.59 21.02 20.39 20.95 671,316 +0.15(+0.72%)
Nov 17, 2015 21.43 21.63 20.67 20.80 959,700 -0.45(-2.12%)
Nov 16, 2015 21.11 21.34 20.81 21.25 958,051 +0.11(+0.54%)
Nov 13, 2015 21.18 21.48 20.88 21.13 683,695 -0.34(-1.60%)
Nov 12, 2015 21.56 21.72 21.23 21.48 812,277 -0.41(-1.89%)
Nov 11, 2015 22.10 22.13 21.55 21.89 1,068,434 -0.24(-1.08%)
Nov 10, 2015 21.86 22.20 21.76 22.13 1,712,377 +0.23(+1.05%)
Nov 09, 2015 22.08 22.17 21.74 21.90 849,931 -0.26(-1.19%)
Nov 06, 2015 22.46 22.50 21.73 22.16 1,346,014 -0.43(-1.91%)
Nov 05, 2015 22.92 23.06 22.50 22.60 907,203 -0.39(-1.69%)
Nov 04, 2015 22.95 23.09 22.79 22.98 1,400,056 +0.00(+0.00%)
Nov 03, 2015 22.30 23.13 22.25 22.98 3,091,587 +0.60(+2.68%)
Nov 02, 2015 21.86 22.63 21.11 22.38 3,612,270 +0.63(+2.92%)
Oct 30, 2015 22.33 23.29 20.93 21.75 10,407,952 -7.83(-26.47%)
Oct 29, 2015 30.37 30.75 29.17 29.58 1,590,171 -1.29(-4.17%)
Oct 28, 2015 30.31 31.29 30.30 30.86 1,036,229 +0.74(+2.46%)
Oct 27, 2015 31.78 31.98 29.65 30.12 2,963,478 -2.84(-8.61%)
Oct 26, 2015 32.56 33.17 32.50 32.96 468,283 +0.44(+1.36%)
Oct 23, 2015 33.79 33.92 32.29 32.52 927,321 -0.87(-2.61%)
Oct 22, 2015 33.67 33.80 33.15 33.40 487,509 -0.10(-0.29%)
Oct 21, 2015 34.07 34.25 33.44 33.49 270,528 -0.44(-1.30%)
Oct 20, 2015 33.97 34.16 33.73 33.93 322,987 +0.05(+0.16%)
Oct 19, 2015 33.90 34.18 33.66 33.88 395,774 -0.04(-0.13%)
Oct 16, 2015 33.50 34.05 33.29 33.92 518,570 +0.42(+1.26%)
Oct 15, 2015 33.61 33.69 33.04 33.50 712,414 -0.02(-0.05%)
Oct 14, 2015 34.78 34.86 33.36 33.52 583,714 -1.24(-3.58%)
Oct 13, 2015 35.48 35.59 34.74 34.76 493,268 -0.91(-2.55%)
Oct 12, 2015 35.59 35.93 35.28 35.67 324,048 +0.11(+0.32%)
Oct 09, 2015 35.40 35.97 35.23 35.55 679,410 +0.26(+0.72%)
Oct 08, 2015 34.31 35.65 34.22 35.30 990,896 +1.14(+3.33%)
Oct 07, 2015 33.79 34.45 33.61 34.16 1,044,049 +0.58(+1.73%)
Oct 06, 2015 33.08 33.69 32.99 33.58 587,593 +0.41(+1.25%)
Oct 05, 2015 32.57 33.24 32.42 33.17 545,605 +0.88(+2.73%)
Oct 02, 2015 31.69 32.28 31.26 32.28 1,067,654 +0.26(+0.83%)
Oct 01, 2015 31.96 32.28 31.72 32.02 677,810 +0.19(+0.58%)
Sep 30, 2015 31.64 31.97 31.33 31.83 852,230 +0.57(+1.83%)
Sep 29, 2015 31.66 31.74 30.90 31.26 868,959 -0.41(-1.31%)
Sep 28, 2015 32.86 33.06 31.48 31.68 623,733 -1.32(-4.01%)
Sep 25, 2015 33.24 33.36 32.85 33.00 654,026 +0.08(+0.24%)
Sep 24, 2015 32.95 33.09 32.06 32.92 875,015 -0.21(-0.64%)
Sep 23, 2015 33.42 33.42 32.88 33.13 723,150 -0.12(-0.37%)
Sep 22, 2015 33.07 33.59 32.88 33.25 1,011,659 -0.35(-1.05%)
Sep 21, 2015 34.40 34.52 33.47 33.61 796,246 -0.58(-1.70%)
Sep 18, 2015 34.10 34.49 33.92 34.19 1,389,365 -0.33(-0.95%)
Sep 17, 2015 34.51 35.24 34.27 34.51 729,926 +0.17(+0.49%)
Sep 16, 2015 34.25 34.66 34.00 34.35 705,822 +0.10(+0.28%)
Sep 15, 2015 34.22 34.49 33.86 34.25 793,965 +0.09(+0.26%)
Sep 14, 2015 33.74 34.21 33.54 34.16 453,259 +0.42(+1.25%)
Sep 11, 2015 33.56 33.85 33.46 33.74 1,034,969 +0.12(+0.37%)
Sep 10, 2015 34.64 34.64 33.53 33.62 774,306 -0.93(-2.68%)
Sep 09, 2015 35.30 35.32 34.41 34.54 589,157 -0.32(-0.91%)
Sep 08, 2015 33.92 34.96 33.69 34.86 974,750 +1.34(+4.00%)
Sep 04, 2015 32.63 33.52 33.52 33.52 812,837 +0.70(+2.12%)
Sep 03, 2015 32.98 33.32 32.68 32.82 619,312 +0.06(+0.19%)
Sep 02, 2015 32.63 33.41 32.54 32.76 1,117,118 +0.40(+1.23%)
Sep 01, 2015 32.77 33.00 32.25 32.36 424,378 -0.83(-2.50%)
Aug 31, 2015 33.19 33.52 32.95 33.19 585,953 -0.20(-0.61%)
Aug 28, 2015 32.94 33.51 32.79 33.40 380,838 +0.45(+1.36%)
Aug 27, 2015 33.23 33.39 32.39 32.95 619,377 -0.04(-0.13%)
Aug 26, 2015 32.70 33.10 31.98 32.99 516,086 +1.09(+3.43%)
Aug 25, 2015 33.04 33.29 31.89 31.90 645,105 -0.41(-1.28%)
Aug 24, 2015 31.61 33.20 28.53 32.31 744,718 -1.03(-3.09%)
Aug 21, 2015 33.52 34.20 33.32 33.34 518,791 -0.77(-2.25%)
Aug 20, 2015 34.43 34.72 34.01 34.11 595,127 -0.44(-1.28%)
Aug 19, 2015 34.58 34.86 34.08 34.55 643,651 -0.24(-0.68%)
Aug 18, 2015 34.64 34.99 34.31 34.79 684,052 +0.15(+0.43%)
Aug 17, 2015 34.71 34.84 34.17 34.64 677,546 -0.11(-0.33%)
Aug 14, 2015 33.97 34.88 33.69 34.75 813,538 +1.98(+6.05%)
Aug 13, 2015 32.76 32.97 32.61 32.77 539,121 +0.02(+0.05%)
Aug 12, 2015 32.62 32.87 31.57 32.75 647,138 -0.10(-0.29%)
Aug 11, 2015 33.10 33.21 32.64 32.85 782,853 -0.39(-1.17%)
Aug 10, 2015 32.65 33.59 32.38 33.24 669,796 +0.90(+2.78%)
Aug 07, 2015 32.20 32.52 32.04 32.34 500,501 -0.04(-0.11%)
Aug 06, 2015 33.09 33.09 32.26 32.37 518,342 -0.73(-2.21%)
Aug 05, 2015 33.06 33.55 32.80 33.10 562,203 +0.12(+0.37%)
Aug 04, 2015 32.52 33.11 32.38 32.98 429,683 +0.40(+1.22%)
Aug 03, 2015 32.65 32.78 32.18 32.58 794,686 -0.02(-0.05%)
Jul 31, 2015 31.73 32.62 31.47 32.60 830,043 +1.01(+3.18%)
Jul 30, 2015 30.91 31.68 30.90 31.60 487,810 +0.60(+1.93%)
Jul 29, 2015 30.75 31.12 30.75 31.00 621,608 +0.26(+0.86%)
Jul 28, 2015 30.12 31.14 29.59 30.73 1,130,812 +0.82(+2.74%)
Jul 27, 2015 30.79 30.79 29.75 29.91 1,608,740 -0.88(-2.86%)
Jul 24, 2015 34.43 34.44 30.23 30.79 2,745,542 -2.16(-6.55%)
Jul 23, 2015 33.21 33.34 32.45 32.95 1,768,320 -0.20(-0.61%)
Jul 22, 2015 32.38 33.43 32.35 33.16 713,757 +0.68(+2.09%)
Jul 21, 2015 32.32 32.66 32.21 32.48 569,316 +0.15(+0.46%)
Jul 20, 2015 32.66 32.81 32.28 32.33 747,426 -0.28(-0.87%)
Jul 17, 2015 32.99 33.09 32.23 32.61 945,342 -0.39(-1.18%)
Jul 16, 2015 32.93 33.21 32.76 33.00 928,009 -0.06(-0.19%)
Jul 15, 2015 32.85 33.32 32.47 33.06 639,083 +0.26(+0.78%)
Jul 14, 2015 32.96 33.03 32.75 32.80 528,049 -0.16(-0.48%)
Jul 13, 2015 32.47 33.11 32.33 32.96 673,345 +0.78(+2.41%)
Jul 10, 2015 31.66 32.28 31.53 32.19 546,351 +0.75(+2.38%)
Jul 09, 2015 31.74 31.84 31.37 31.44 521,927 +0.22(+0.71%)
Jul 08, 2015 31.46 31.96 31.11 31.22 1,227,770 -0.40(-1.25%)
Jul 07, 2015 31.72 31.72 31.04 31.61 480,612 -0.11(-0.36%)
Jul 06, 2015 31.61 32.11 31.41 31.73 461,915 -0.04(-0.14%)
Jul 02, 2015 31.86 31.77 31.77 31.77 396,096 -0.09(-0.28%)
Jul 01, 2015 32.24 32.32 31.57 31.86 723,451 -0.06(-0.19%)
Jun 30, 2015 32.22 32.34 31.80 31.92 827,809 -0.02(-0.06%)
Jun 29, 2015 31.95 32.37 31.79 31.94 684,613 -0.26(-0.82%)
Jun 26, 2015 32.38 32.48 32.12 32.20 747,142 -0.09(-0.27%)
Jun 25, 2015 32.52 32.53 32.07 32.29 604,997 -0.14(-0.44%)
Jun 24, 2015 32.41 32.60 32.15 32.43 687,796 -0.05(-0.16%)
Jun 23, 2015 31.88 32.60 31.66 32.49 901,132 +0.79(+2.50%)
Jun 22, 2015 31.32 31.91 31.19 31.69 572,398 +0.56(+1.81%)
Jun 19, 2015 31.12 31.49 30.85 31.13 1,018,897 -0.04(-0.11%)
Jun 18, 2015 30.68 31.40 30.58 31.16 534,066 +0.58(+1.90%)
Jun 17, 2015 30.75 31.03 30.34 30.58 362,204 -0.09(-0.29%)
Jun 16, 2015 30.24 30.94 30.21 30.67 580,240 +0.45(+1.49%)
Jun 15, 2015 30.27 30.57 29.71 30.22 517,482 -0.17(-0.55%)
Jun 12, 2015 30.44 30.55 30.28 30.39 369,247 -0.03(-0.09%)
Jun 11, 2015 30.31 30.87 30.31 30.42 808,476 +0.11(+0.38%)
Jun 10, 2015 30.32 30.47 30.08 30.30 517,731 +0.16(+0.53%)
Jun 09, 2015 30.48 30.58 29.92 30.14 365,357 -0.30(-0.98%)
Jun 08, 2015 30.02 30.59 30.02 30.44 708,290 +0.44(+1.47%)
Jun 05, 2015 30.56 30.65 29.91 30.00 786,532 -0.48(-1.59%)
Jun 04, 2015 30.71 30.99 30.41 30.49 396,991 -0.30(-0.97%)
Jun 03, 2015 30.43 31.06 30.06 30.79 479,231 +0.47(+1.54%)
Jun 02, 2015 29.95 30.40 29.80 30.32 828,050 +0.30(+1.00%)
Jun 01, 2015 31.00 31.35 29.93 30.02 989,589 -0.86(-2.80%)
May 29, 2015 30.88 31.15 30.73 30.88 650,009 -0.11(-0.34%)
May 28, 2015 31.58 31.70 30.89 30.99 694,936 -0.56(-1.76%)
May 27, 2015 31.19 31.76 30.93 31.54 536,908 +0.34(+1.07%)
May 26, 2015 31.55 31.76 31.12 31.21 331,850 -0.44(-1.39%)
May 22, 2015 31.72 31.65 31.65 31.65 332,349 -0.09(-0.28%)
May 21, 2015 31.29 31.81 31.20 31.74 550,208 +0.36(+1.15%)
May 20, 2015 31.95 32.05 31.32 31.38 445,431 -0.57(-1.79%)
May 19, 2015 31.92 32.35 31.49 31.95 806,307 +0.06(+0.19%)
May 18, 2015 31.45 31.94 31.16 31.89 369,353 +0.58(+1.86%)
May 15, 2015 30.60 31.37 30.51 31.31 418,689 +0.67(+2.19%)
May 14, 2015 31.11 31.23 30.56 30.64 520,514 -0.31(-1.00%)
May 13, 2015 30.92 31.36 30.81 30.94 374,042 +0.00(+0.00%)
May 12, 2015 31.20 31.23 30.56 30.94 491,876 -0.33(-1.04%)
May 11, 2015 31.08 31.49 30.72 31.27 671,398 +0.28(+0.91%)
May 08, 2015 30.71 31.11 30.49 30.99 708,560 +0.50(+1.65%)
May 07, 2015 30.07 30.66 29.90 30.49 662,607 +0.42(+1.41%)
May 06, 2015 30.24 30.24 29.63 30.06 654,304 -0.14(-0.47%)
May 05, 2015 30.70 30.96 30.19 30.20 680,742 -0.44(-1.44%)
May 04, 2015 30.75 31.17 30.46 30.64 652,443 +0.08(+0.26%)
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.