Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.22 24.27 23.17 23.26 1,287,972 -1.09(-4.49%)
Jul 30, 2014 24.76 24.81 24.33 24.35 801,361 -0.28(-1.15%)
Jul 29, 2014 24.94 25.16 24.55 24.63 1,064,203 -0.31(-1.24%)
Jul 28, 2014 25.13 25.30 24.90 24.94 969,903 -0.33(-1.29%)
Jul 25, 2014 25.28 26.03 25.12 25.27 770,215 -0.78(-2.98%)
Jul 24, 2014 25.58 26.07 25.49 26.04 893,086 +0.41(+1.58%)
Jul 23, 2014 25.43 25.74 25.34 25.64 562,738 +0.24(+0.94%)
Jul 22, 2014 25.13 25.57 25.13 25.40 692,977 +0.31(+1.23%)
Jul 21, 2014 25.79 25.94 24.99 25.09 1,071,202 -0.99(-3.79%)
Jul 18, 2014 26.10 26.18 25.92 26.08 553,354 +0.02(+0.07%)
Jul 17, 2014 26.19 26.23 25.84 26.06 988,520 -0.13(-0.50%)
Jul 16, 2014 26.45 26.48 25.76 26.19 2,249,536 -0.56(-2.08%)
Jul 15, 2014 27.68 28.56 26.50 26.75 2,797,356 -2.81(-9.51%)
Jul 14, 2014 29.52 29.71 29.35 29.56 501,484 +0.36(+1.24%)
Jul 11, 2014 29.94 30.68 29.12 29.20 1,227,747 -1.82(-5.86%)
Jul 10, 2014 30.85 31.21 30.44 31.01 673,095 -0.11(-0.37%)
Jul 09, 2014 31.29 31.54 31.06 31.13 627,631 -0.08(-0.25%)
Jul 08, 2014 31.60 31.65 31.16 31.21 626,176 -0.35(-1.12%)
Jul 07, 2014 31.39 31.71 31.23 31.56 492,486 +0.26(+0.85%)
Jul 03, 2014 31.19 31.30 31.30 31.30 379,876 +0.11(+0.37%)
Jul 02, 2014 31.65 31.71 31.09 31.18 596,127 -0.47(-1.48%)
Jul 01, 2014 31.45 32.39 31.45 31.65 768,950 +0.23(+0.73%)
Jun 30, 2014 31.35 31.58 31.13 31.42 615,335 +0.03(+0.08%)
Jun 27, 2014 30.90 31.50 30.64 31.39 1,188,029 +0.45(+1.45%)
Jun 26, 2014 31.16 31.16 30.71 30.94 282,886 -0.22(-0.71%)
Jun 25, 2014 31.00 31.24 30.90 31.16 361,700 +0.20(+0.65%)
Jun 24, 2014 31.10 31.41 30.94 30.96 353,103 -0.15(-0.48%)
Jun 23, 2014 30.86 31.25 30.72 31.11 446,414 +0.20(+0.66%)
Jun 20, 2014 31.16 31.22 30.59 30.91 831,839 -0.20(-0.65%)
Jun 19, 2014 30.80 31.17 30.64 31.11 583,448 +0.35(+1.15%)
Jun 18, 2014 30.34 30.82 30.19 30.76 632,239 +0.44(+1.45%)
Jun 17, 2014 30.34 30.62 30.12 30.32 652,333 -0.07(-0.23%)
Jun 16, 2014 30.06 30.44 29.89 30.39 502,340 +0.28(+0.94%)
Jun 13, 2014 30.16 30.25 29.87 30.11 401,932 -0.05(-0.18%)
Jun 12, 2014 30.49 30.58 30.13 30.16 525,011 -0.38(-1.24%)
Jun 11, 2014 30.56 30.64 30.35 30.54 468,290 -0.03(-0.09%)
Jun 10, 2014 30.51 30.62 30.41 30.57 610,178 +0.38(+1.26%)
Jun 06, 2014 29.98 30.32 29.98 30.19 632,006 +0.26(+0.88%)
Jun 05, 2014 29.82 30.02 29.60 29.92 551,757 +0.15(+0.50%)
Jun 04, 2014 29.43 29.84 29.38 29.77 746,590 +0.30(+1.02%)
Jun 03, 2014 29.00 29.51 28.96 29.47 681,492 +0.40(+1.36%)
Jun 02, 2014 29.03 29.15 28.84 29.08 521,280 +0.12(+0.43%)
May 30, 2014 28.93 29.08 28.90 28.95 886,400 -0.01(-0.03%)
May 29, 2014 28.84 28.98 28.56 28.96 395,914 +0.19(+0.64%)
May 28, 2014 28.98 29.12 28.68 28.78 445,613 -0.24(-0.82%)
May 27, 2014 29.09 29.23 28.91 29.01 518,668 -0.02(-0.06%)
May 23, 2014 28.99 29.03 29.03 29.03 820,210 +0.11(+0.38%)
May 22, 2014 28.73 28.95 28.52 28.92 357,528 +0.31(+1.09%)
May 21, 2014 28.28 28.68 28.18 28.61 1,035,923 +0.44(+1.56%)
May 20, 2014 28.21 28.43 28.13 28.17 1,131,263 -0.14(-0.50%)
May 19, 2014 28.41 28.56 28.15 28.31 993,912 -0.25(-0.86%)
May 16, 2014 28.37 28.56 28.15 28.56 823,296 +0.15(+0.53%)
May 15, 2014 28.59 28.59 28.00 28.41 1,163,190 -0.23(-0.80%)
May 14, 2014 28.87 29.01 28.56 28.63 960,933 -0.22(-0.76%)
May 13, 2014 29.35 29.47 28.79 28.85 1,208,818 -0.50(-1.71%)
May 12, 2014 28.88 29.84 28.81 29.36 2,625,537 +1.00(+3.51%)
May 09, 2014 27.97 28.45 27.77 28.36 935,018 +0.39(+1.39%)
May 08, 2014 27.76 28.18 27.68 27.97 1,232,866 +0.21(+0.76%)
May 07, 2014 27.23 27.86 26.98 27.76 1,835,116 +0.62(+2.27%)
May 06, 2014 26.70 27.26 26.44 27.14 1,967,877 +0.44(+1.65%)
May 05, 2014 26.78 27.19 26.36 26.70 1,454,111 -0.09(-0.33%)
May 02, 2014 26.09 26.88 25.88 26.79 1,465,010 +0.71(+2.70%)
May 01, 2014 25.98 26.25 25.90 26.09 1,952,197 +0.11(+0.41%)
Apr 30, 2014 25.70 26.08 25.57 25.98 934,721 +0.32(+1.24%)
Apr 29, 2014 25.88 25.91 25.53 25.66 2,969,289 -0.14(-0.55%)
Apr 28, 2014 25.33 26.06 25.23 25.80 1,814,474 +0.53(+2.09%)
Apr 25, 2014 26.17 26.91 25.19 25.28 2,171,013 -1.08(-4.08%)
Apr 24, 2014 26.07 26.43 25.79 26.35 1,781,766 +0.27(+1.05%)
Apr 23, 2014 26.63 26.68 26.06 26.08 1,236,642 -0.48(-1.83%)
Apr 22, 2014 26.48 26.70 26.44 26.56 1,236,970 +0.22(+0.84%)
Apr 21, 2014 26.37 27.27 26.10 26.34 1,771,754 +0.41(+1.60%)
Apr 17, 2014 26.32 25.93 25.93 25.93 1,668,211 -0.38(-1.44%)
Apr 16, 2014 26.01 26.40 25.82 26.31 1,150,245 +0.52(+2.02%)
Apr 15, 2014 25.30 26.33 24.64 25.79 4,400,238 -1.08(-4.00%)
Apr 14, 2014 26.83 26.92 26.68 26.86 463,072 +0.21(+0.79%)
Apr 11, 2014 26.55 26.83 26.34 26.65 780,182 -0.01(-0.03%)
Apr 10, 2014 27.14 27.40 26.49 26.66 1,317,447 -0.42(-1.56%)
Apr 09, 2014 27.15 27.24 26.86 27.08 418,139 -0.01(-0.03%)
Apr 08, 2014 26.85 27.35 26.72 27.09 834,753 +0.21(+0.79%)
Apr 07, 2014 27.08 27.32 26.84 26.88 915,824 -0.26(-0.94%)
Apr 04, 2014 27.53 27.55 27.05 27.14 419,648 -0.35(-1.28%)
Apr 03, 2014 27.38 27.54 27.16 27.49 685,104 +0.09(+0.32%)
Apr 02, 2014 26.84 27.61 26.70 27.40 996,102 +0.59(+2.20%)
Apr 01, 2014 26.74 27.01 26.59 26.81 936,033 +0.15(+0.56%)
Mar 31, 2014 26.67 26.77 26.50 26.66 978,764 +0.00(+0.00%)
Mar 28, 2014 26.65 26.73 26.55 26.66 889,958 -0.01(-0.03%)
Mar 27, 2014 27.00 27.07 26.52 26.67 719,195 -0.27(-1.01%)
Mar 26, 2014 27.14 27.31 26.81 26.94 469,075 -0.11(-0.39%)
Mar 25, 2014 27.59 27.61 27.03 27.05 463,860 -0.42(-1.54%)
Mar 24, 2014 27.79 27.86 27.18 27.47 407,240 -0.30(-1.08%)
Mar 21, 2014 27.15 27.90 27.15 27.77 1,754,699 +0.72(+2.67%)
Mar 20, 2014 27.11 27.21 26.93 27.05 712,479 -0.13(-0.49%)
Mar 19, 2014 27.68 27.74 27.01 27.18 724,818 -0.48(-1.72%)
Mar 18, 2014 28.48 28.48 27.60 27.66 1,148,411 -0.99(-3.45%)
Mar 17, 2014 27.97 28.78 27.95 28.64 1,119,160 +0.34(+1.18%)
Mar 14, 2014 28.32 28.48 28.14 28.31 579,935 +0.03(+0.09%)
Mar 13, 2014 27.71 28.28 27.69 28.28 1,636,115 +0.56(+2.00%)
Mar 12, 2014 27.77 27.84 27.61 27.73 938,911 -0.16(-0.57%)
Mar 11, 2014 27.50 27.91 27.38 27.89 1,315,492 +0.40(+1.44%)
Mar 10, 2014 26.78 27.56 26.78 27.49 1,362,571 +0.62(+2.30%)
Mar 07, 2014 26.86 27.56 26.66 26.87 3,454,399 +0.49(+1.87%)
Mar 06, 2014 26.53 26.69 26.21 26.38 800,988 -0.07(-0.27%)
Mar 05, 2014 26.75 26.81 26.33 26.45 1,035,626 -0.26(-0.99%)
Mar 04, 2014 27.09 27.12 26.61 26.71 1,595,883 -0.18(-0.66%)
Mar 03, 2014 26.92 27.01 26.70 26.89 1,231,608 -0.20(-0.75%)
Feb 28, 2014 27.08 27.25 27.04 27.09 1,553,330 -0.06(-0.23%)
Feb 27, 2014 27.19 27.31 27.07 27.15 667,649 +0.01(+0.03%)
Feb 26, 2014 27.11 27.32 26.98 27.14 2,216,925 +0.10(+0.36%)
Feb 25, 2014 26.99 27.24 26.88 27.05 1,409,286 +0.09(+0.33%)
Feb 24, 2014 26.73 26.99 26.71 26.96 1,043,685 +0.26(+0.96%)
Feb 21, 2014 26.16 26.72 26.02 26.70 632,741 +0.52(+1.99%)
Feb 20, 2014 26.07 26.25 25.87 26.18 643,885 +0.17(+0.64%)
Feb 19, 2014 26.18 26.32 26.01 26.02 756,374 -0.23(-0.87%)
Feb 18, 2014 26.40 26.46 26.12 26.25 922,749 -0.10(-0.37%)
Feb 14, 2014 26.25 26.34 26.34 26.34 869,779 +0.04(+0.13%)
Feb 13, 2014 26.55 26.61 26.25 26.31 1,445,182 -0.31(-1.16%)
Feb 12, 2014 26.64 26.84 26.47 26.62 2,188,797 +0.05(+0.20%)
Feb 11, 2014 25.79 26.77 25.62 26.56 3,121,303 +0.78(+3.04%)
Feb 10, 2014 24.91 25.80 24.74 25.78 3,884,668 +0.81(+3.25%)
Feb 07, 2014 28.16 28.45 24.56 24.97 15,257,712 +1.12(+4.69%)
Feb 06, 2014 23.78 24.07 23.73 23.85 1,926,907 +0.07(+0.30%)
Feb 05, 2014 23.67 23.79 23.58 23.78 1,886,810 +0.05(+0.22%)
Feb 04, 2014 23.57 23.77 23.43 23.72 2,614,180 +0.19(+0.82%)
Feb 03, 2014 23.65 23.70 23.42 23.53 3,915,972 -0.18(-0.74%)
Jan 31, 2014 23.41 23.77 23.23 23.71 1,955,480 +0.13(+0.56%)
Jan 30, 2014 23.66 23.77 23.39 23.57 2,208,234 -0.07(-0.30%)
Jan 29, 2014 23.60 23.79 23.54 23.64 1,517,793 -0.04(-0.19%)
Jan 28, 2014 23.64 24.33 23.14 23.69 3,555,260 -0.30(-1.25%)
Jan 27, 2014 23.93 24.29 23.85 23.99 1,293,599 +0.05(+0.22%)
Jan 24, 2014 24.02 24.10 23.79 23.94 1,491,592 -0.17(-0.69%)
Jan 23, 2014 24.02 24.29 23.93 24.10 1,367,046 +0.01(+0.04%)
Jan 22, 2014 23.87 24.10 23.80 24.09 878,666 +0.27(+1.15%)
Jan 21, 2014 23.78 23.85 23.58 23.82 1,394,501 +0.15(+0.63%)
Jan 17, 2014 23.41 23.67 23.67 23.67 1,832,797 +0.22(+0.94%)
Jan 16, 2014 23.39 23.49 23.08 23.45 1,706,303 -0.08(-0.34%)
Jan 15, 2014 23.59 23.71 23.32 23.53 1,339,101 -0.06(-0.26%)
Jan 14, 2014 23.67 23.85 23.29 23.59 1,679,706 -0.21(-0.89%)
Jan 13, 2014 23.81 24.12 23.58 23.80 3,256,986 -1.74(-6.80%)
Jan 10, 2014 25.50 25.64 25.02 25.54 1,107,678 +0.11(+0.42%)
Jan 09, 2014 25.96 26.08 25.41 25.43 1,030,233 -0.54(-2.07%)
Jan 08, 2014 25.63 26.12 25.47 25.97 1,059,658 +0.35(+1.38%)
Jan 07, 2014 25.93 26.05 25.52 25.62 977,779 -0.32(-1.22%)
Jan 06, 2014 26.05 26.18 25.73 25.94 941,573 -0.11(-0.44%)
Jan 03, 2014 25.97 26.25 25.93 26.05 528,445 +0.09(+0.34%)
Jan 02, 2014 25.95 26.36 25.63 25.96 981,293 +0.04(+0.17%)
Dec 31, 2013 25.87 25.92 25.92 25.92 520,642 +0.05(+0.20%)
Dec 30, 2013 25.93 26.06 25.80 25.87 483,229 -0.04(-0.14%)
Dec 27, 2013 26.06 26.17 25.79 25.90 739,177 -0.04(-0.14%)
Dec 26, 2013 26.07 26.28 25.92 25.94 452,134 -0.05(-0.20%)
Dec 24, 2013 25.92 26.24 25.92 25.99 183,848 +0.12(+0.48%)
Dec 23, 2013 25.58 25.93 25.53 25.87 376,539 +0.36(+1.42%)
Dec 20, 2013 25.29 25.57 25.22 25.50 1,312,291 +0.36(+1.44%)
Dec 19, 2013 25.26 25.40 25.03 25.14 610,363 -0.24(-0.94%)
Dec 18, 2013 25.47 25.54 24.83 25.38 1,225,359 -0.14(-0.55%)
Dec 17, 2013 25.32 25.54 25.12 25.52 893,215 +0.19(+0.73%)
Dec 16, 2013 25.30 25.64 25.27 25.34 783,074 +0.05(+0.21%)
Dec 13, 2013 25.16 25.39 25.09 25.28 543,340 +0.09(+0.35%)
Dec 12, 2013 25.17 25.22 24.98 25.20 543,106 +0.03(+0.10%)
Dec 11, 2013 25.39 25.52 25.09 25.17 695,040 -0.26(-1.04%)
Dec 10, 2013 25.47 25.66 25.38 25.43 776,722 -0.11(-0.41%)
Dec 09, 2013 25.54 25.72 25.50 25.54 767,163 +0.04(+0.17%)
Dec 06, 2013 25.73 25.91 25.45 25.50 939,735 +0.00(+0.00%)
Dec 05, 2013 25.20 25.60 25.20 25.50 655,930 +0.18(+0.70%)
Dec 04, 2013 25.47 25.53 25.11 25.32 892,787 +0.15(+0.60%)
Dec 03, 2013 24.82 25.18 24.70 25.17 660,411 +0.26(+1.06%)
Dec 02, 2013 25.25 25.33 24.87 24.91 681,212 -0.34(-1.36%)
Nov 29, 2013 25.34 25.34 25.09 25.25 238,918 -0.07(-0.28%)
Nov 27, 2013 25.73 25.73 25.21 25.32 519,449 -0.39(-1.51%)
Nov 26, 2013 25.65 25.80 25.54 25.71 386,072 +0.05(+0.21%)
Nov 25, 2013 25.61 25.78 25.52 25.65 571,538 +0.08(+0.31%)
Nov 22, 2013 25.95 26.09 25.41 25.58 956,898 -0.48(-1.83%)
Nov 21, 2013 26.27 26.38 25.92 26.05 2,561,605 -0.15(-0.57%)
Nov 20, 2013 26.28 26.54 26.10 26.20 340,334 -0.07(-0.27%)
Nov 19, 2013 26.37 26.43 26.19 26.27 433,728 -0.15(-0.57%)
Nov 18, 2013 26.70 26.71 26.32 26.42 460,782 -0.22(-0.83%)
Nov 15, 2013 26.55 26.66 26.40 26.64 404,563 +0.06(+0.23%)
Nov 14, 2013 26.58 26.67 26.43 26.58 1,459,674 +0.04(+0.13%)
Nov 13, 2013 26.23 26.63 26.23 26.55 549,115 +0.18(+0.67%)
Nov 12, 2013 25.89 26.42 25.89 26.37 850,089 +0.40(+1.53%)
Nov 11, 2013 25.93 26.01 25.64 25.97 704,034 -0.02(-0.07%)
Nov 08, 2013 25.67 26.00 25.50 25.99 786,610 +0.32(+1.24%)
Nov 07, 2013 25.48 25.78 25.30 25.67 1,086,029 +0.36(+1.43%)
Nov 06, 2013 25.48 25.57 25.28 25.31 800,199 -0.08(-0.31%)
Nov 05, 2013 25.38 25.49 25.21 25.39 475,443 -0.11(-0.41%)
Nov 04, 2013 25.10 25.50 25.07 25.50 643,991 +0.48(+1.90%)
Nov 01, 2013 24.99 25.11 24.68 25.02 517,160 +0.01(+0.04%)
Oct 31, 2013 25.12 25.20 24.95 25.01 1,141,838 -0.09(-0.35%)
Oct 30, 2013 25.08 25.20 25.02 25.10 599,199 -0.03(-0.11%)
Oct 29, 2013 25.11 25.30 24.97 25.13 441,152 +0.11(+0.42%)
Oct 28, 2013 24.91 25.07 24.86 25.02 492,523 +0.03(+0.11%)
Oct 25, 2013 25.13 25.47 24.57 24.99 2,002,573 -0.93(-3.57%)
Oct 24, 2013 25.65 26.01 25.47 25.92 1,164,684 +0.22(+0.86%)
Oct 23, 2013 25.57 25.95 25.38 25.70 1,412,862 +0.13(+0.52%)
Oct 22, 2013 24.86 25.62 24.86 25.57 913,608 +0.63(+2.51%)
Oct 21, 2013 25.26 25.35 24.78 24.94 684,229 -0.32(-1.26%)
Oct 18, 2013 25.26 25.43 25.06 25.26 603,971 -0.03(-0.10%)
Oct 17, 2013 25.13 25.34 25.10 25.28 475,872 +0.04(+0.14%)
Oct 16, 2013 25.08 25.28 24.89 25.25 774,551 +0.25(+0.99%)
Oct 15, 2013 24.98 25.10 24.79 25.00 608,371 -0.06(-0.25%)
Oct 14, 2013 24.73 25.20 24.65 25.06 471,052 +0.24(+0.96%)
Oct 11, 2013 24.38 24.84 24.34 24.83 568,555 +0.37(+1.51%)
Oct 10, 2013 24.29 24.55 24.18 24.46 445,240 +0.34(+1.39%)
Oct 09, 2013 24.29 24.37 24.03 24.12 1,610,253 -0.19(-0.76%)
Oct 08, 2013 24.21 24.33 23.98 24.31 1,240,221 -0.02(-0.07%)
Oct 07, 2013 24.15 24.35 24.01 24.32 1,062,254 -0.14(-0.58%)
Oct 04, 2013 23.57 24.47 23.10 24.46 10,463,619 +0.08(+0.33%)
Oct 03, 2013 24.44 24.57 24.24 24.39 654,988 -0.05(-0.22%)
Oct 02, 2013 24.35 24.46 24.18 24.44 572,903 +0.05(+0.22%)
Oct 01, 2013 24.35 24.70 24.31 24.39 759,671 -0.04(-0.14%)
Sep 30, 2013 24.25 24.44 24.10 24.42 605,872 +0.09(+0.36%)
Sep 27, 2013 24.22 24.41 24.20 24.33 351,192 +0.00(+0.00%)
Sep 26, 2013 24.04 24.36 24.04 24.33 321,522 +0.28(+1.17%)
Sep 25, 2013 23.76 24.14 23.70 24.05 489,864 +0.25(+1.04%)
Sep 24, 2013 23.66 23.94 23.49 23.80 770,767 +0.09(+0.37%)
Sep 23, 2013 23.85 23.90 23.53 23.72 1,002,545 -0.48(-2.00%)
Sep 20, 2013 24.94 25.01 24.19 24.20 1,844,078 -0.73(-2.93%)
Sep 19, 2013 24.36 25.00 24.36 24.93 893,811 +0.66(+2.72%)
Sep 18, 2013 24.28 24.39 23.63 24.27 530,276 -0.01(-0.04%)
Sep 17, 2013 23.69 24.28 23.55 24.28 469,755 +0.64(+2.72%)
Sep 16, 2013 24.15 24.15 23.61 23.64 522,598 -0.24(-1.00%)
Sep 13, 2013 24.01 24.12 23.81 23.87 335,578 -0.04(-0.18%)
Sep 12, 2013 23.80 24.06 23.77 23.92 415,590 +0.05(+0.22%)
Sep 11, 2013 23.88 23.91 23.72 23.86 530,782 +0.00(+0.00%)
Sep 10, 2013 23.79 23.89 23.61 23.86 470,766 +0.15(+0.63%)
Sep 09, 2013 23.53 23.86 23.46 23.72 647,263 +0.19(+0.82%)
Sep 06, 2013 23.79 23.92 23.43 23.52 672,593 -0.22(-0.93%)
Sep 05, 2013 23.79 23.96 23.72 23.74 563,989 -0.10(-0.41%)
Sep 04, 2013 23.58 23.93 23.50 23.84 850,385 +0.22(+0.93%)
Sep 03, 2013 24.08 24.28 23.30 23.62 1,116,494 -0.25(-1.03%)
Aug 30, 2013 24.56 24.56 23.83 23.86 564,379 -0.68(-2.77%)
Aug 29, 2013 24.67 24.82 24.37 24.54 211,098 -0.20(-0.82%)
Aug 28, 2013 24.66 24.93 24.66 24.75 412,124 +0.09(+0.36%)
Aug 27, 2013 24.52 24.80 24.52 24.66 700,652 -0.09(-0.36%)
Aug 26, 2013 24.68 24.97 24.58 24.75 498,021 +0.14(+0.57%)
Aug 23, 2013 24.56 24.68 24.39 24.61 825,625 +0.06(+0.25%)
Aug 22, 2013 24.57 24.68 24.50 24.54 463,453 +0.03(+0.11%)
Aug 21, 2013 24.60 24.77 24.44 24.52 840,929 -0.16(-0.64%)
Aug 20, 2013 24.33 24.76 24.33 24.68 430,498 +0.40(+1.63%)
Aug 19, 2013 24.24 24.39 24.03 24.28 660,496 +0.01(+0.04%)
Aug 16, 2013 24.16 24.44 24.08 24.27 585,472 +0.03(+0.11%)
Aug 15, 2013 24.41 24.43 24.13 24.24 768,280 -0.37(-1.50%)
Aug 14, 2013 24.79 24.89 24.46 24.61 283,620 -0.12(-0.50%)
Aug 13, 2013 24.96 24.99 24.64 24.74 460,857 -0.28(-1.13%)
Aug 12, 2013 24.72 25.05 24.68 25.02 266,284 +0.26(+1.07%)
Aug 09, 2013 24.84 24.99 24.60 24.76 239,352 -0.17(-0.67%)
Aug 08, 2013 24.97 25.05 24.76 24.92 250,623 +0.12(+0.50%)
Aug 07, 2013 25.10 25.13 24.66 24.80 374,719 -0.39(-1.54%)
Aug 06, 2013 25.47 25.48 24.99 25.19 274,988 -0.34(-1.35%)
Aug 05, 2013 25.48 25.57 25.33 25.53 373,262 +0.02(+0.07%)
Aug 02, 2013 25.42 25.82 25.30 25.51 245,097 +0.02(+0.07%)
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.