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 (%)
Mar 31, 2015 24.57 25.15 24.47 24.89 396,165 +0.17(+0.68%)
Mar 30, 2015 24.50 24.88 24.32 24.72 468,111 +0.34(+1.41%)
Mar 27, 2015 24.29 24.63 24.19 24.38 377,311 +0.04(+0.14%)
Mar 26, 2015 24.62 24.73 24.26 24.35 487,330 -0.34(-1.39%)
Mar 25, 2015 25.62 25.63 24.65 24.69 467,559 -0.84(-3.31%)
Mar 24, 2015 24.71 26.04 24.65 25.53 1,026,477 +0.89(+3.60%)
Mar 23, 2015 24.82 25.13 24.62 24.65 568,998 -0.18(-0.71%)
Mar 20, 2015 24.90 24.93 24.55 24.82 1,515,200 +0.03(+0.11%)
Mar 19, 2015 24.79 24.95 24.58 24.80 397,749 -0.04(-0.18%)
Mar 18, 2015 24.74 24.94 24.45 24.84 640,694 +0.07(+0.28%)
Mar 17, 2015 24.94 25.16 24.70 24.77 998,266 -0.28(-1.12%)
Mar 16, 2015 25.27 25.49 25.03 25.05 1,195,214 -0.08(-0.31%)
Mar 13, 2015 25.04 25.31 24.93 25.13 626,040 +0.03(+0.10%)
Mar 12, 2015 24.95 25.30 24.93 25.10 510,794 +0.24(+0.95%)
Mar 11, 2015 24.67 25.06 24.61 24.87 711,903 +0.21(+0.86%)
Mar 10, 2015 24.40 24.80 24.40 24.65 670,743 +0.14(+0.57%)
Mar 09, 2015 24.65 24.79 24.33 24.51 432,161 -0.15(-0.61%)
Mar 06, 2015 24.51 24.87 24.46 24.66 508,479 +0.02(+0.08%)
Mar 05, 2015 25.06 25.15 24.60 24.64 581,489 -0.40(-1.58%)
Mar 04, 2015 25.45 25.57 25.02 25.04 661,033 -0.54(-2.10%)
Mar 03, 2015 26.20 26.29 25.40 25.57 1,218,324 -0.54(-2.09%)
Mar 02, 2015 26.37 26.66 25.92 26.12 1,135,768 -0.07(-0.27%)
Feb 27, 2015 26.06 26.22 25.88 26.19 737,498 +0.12(+0.47%)
Feb 26, 2015 26.15 26.19 25.87 26.07 657,128 -0.03(-0.10%)
Feb 25, 2015 26.15 26.32 25.87 26.09 495,258 -0.12(-0.47%)
Feb 24, 2015 26.71 26.78 26.16 26.22 355,183 -0.44(-1.65%)
Feb 23, 2015 27.10 27.29 26.53 26.66 340,241 -0.34(-1.27%)
Feb 20, 2015 27.11 27.21 26.73 27.00 352,315 -0.06(-0.23%)
Feb 19, 2015 27.10 27.23 26.90 27.06 373,793 -0.04(-0.13%)
Feb 18, 2015 27.06 27.51 26.97 27.09 471,337 -0.05(-0.19%)
Feb 17, 2015 27.55 27.55 26.92 27.15 595,410 -0.40(-1.44%)
Feb 13, 2015 27.66 27.54 27.54 27.54 469,869 -0.08(-0.29%)
Feb 12, 2015 27.22 27.70 27.14 27.62 650,817 +0.40(+1.49%)
Feb 11, 2015 27.31 27.50 27.13 27.22 448,536 -0.12(-0.45%)
Feb 10, 2015 27.89 27.92 27.16 27.34 649,154 -0.54(-1.92%)
Feb 09, 2015 28.61 28.68 27.82 27.88 586,223 -0.41(-1.46%)
Feb 06, 2015 27.23 29.62 26.98 28.29 1,839,365 +0.86(+3.14%)
Feb 05, 2015 27.71 27.85 27.35 27.43 1,025,692 -0.25(-0.89%)
Feb 04, 2015 27.54 27.96 27.45 27.67 870,556 +0.13(+0.48%)
Feb 03, 2015 27.48 27.56 26.45 27.54 1,144,867 -0.51(-1.82%)
Feb 02, 2015 27.82 28.14 26.84 28.05 840,055 +0.24(+0.85%)
Jan 30, 2015 28.29 28.46 27.69 27.81 635,397 -0.64(-2.25%)
Jan 29, 2015 28.63 28.70 28.29 28.46 845,729 +0.08(+0.28%)
Jan 28, 2015 28.68 28.90 28.28 28.38 629,874 -0.18(-0.65%)
Jan 27, 2015 28.31 28.82 28.17 28.56 644,306 -0.25(-0.88%)
Jan 26, 2015 28.36 28.89 28.32 28.82 643,064 +0.37(+1.30%)
Jan 23, 2015 28.12 28.58 28.03 28.45 821,969 +0.18(+0.65%)
Jan 22, 2015 27.38 28.32 27.27 28.26 1,112,105 +1.05(+3.87%)
Jan 21, 2015 26.04 27.24 25.91 27.21 812,078 +1.17(+4.49%)
Jan 20, 2015 26.00 26.14 25.38 26.04 730,758 +0.04(+0.14%)
Jan 16, 2015 25.64 26.05 25.25 26.00 529,198 +0.36(+1.40%)
Jan 15, 2015 26.30 26.48 25.58 25.64 731,846 -0.70(-2.67%)
Jan 14, 2015 26.35 26.54 25.75 26.35 680,279 -0.25(-0.93%)
Jan 13, 2015 27.06 27.82 26.22 26.59 823,327 -0.27(-1.01%)
Jan 12, 2015 26.66 26.94 26.38 26.87 497,684 +0.18(+0.69%)
Jan 09, 2015 26.90 27.00 26.43 26.68 1,217,304 -0.33(-1.20%)
Jan 08, 2015 26.97 27.09 26.73 27.01 1,531,247 +0.43(+1.62%)
Jan 07, 2015 26.00 26.66 25.83 26.58 1,044,125 +0.78(+3.03%)
Jan 06, 2015 26.82 26.83 25.56 25.79 1,391,539 -1.00(-3.74%)
Jan 05, 2015 26.66 26.96 26.56 26.80 573,608 -0.11(-0.39%)
Jan 02, 2015 27.07 27.11 26.39 26.90 1,023,458 +0.04(+0.16%)
Dec 31, 2014 27.03 26.86 26.86 26.86 492,862 -0.13(-0.49%)
Dec 30, 2014 27.20 27.52 26.91 26.99 428,943 -0.25(-0.90%)
Dec 29, 2014 26.68 27.44 26.68 27.23 727,911 +0.52(+1.94%)
Dec 26, 2014 26.81 26.86 26.58 26.72 236,136 +0.09(+0.33%)
Dec 24, 2014 26.47 26.63 26.63 26.63 279,781 +0.21(+0.80%)
Dec 23, 2014 25.82 26.47 25.76 26.42 709,817 +0.76(+2.94%)
Dec 22, 2014 25.21 25.74 24.99 25.66 496,779 +0.54(+2.13%)
Dec 19, 2014 25.17 25.39 24.85 25.13 919,384 -0.01(-0.04%)
Dec 18, 2014 25.03 25.27 24.68 25.14 458,724 +0.38(+1.53%)
Dec 17, 2014 24.53 24.86 24.38 24.76 938,337 +0.85(+3.56%)
Dec 16, 2014 24.36 24.50 23.88 23.91 455,093 -0.50(-2.05%)
Dec 15, 2014 24.18 24.55 24.12 24.41 713,105 +0.26(+1.09%)
Dec 12, 2014 23.76 24.40 23.54 24.14 454,241 +0.28(+1.18%)
Dec 11, 2014 23.78 24.20 23.70 23.86 340,213 +0.27(+1.15%)
Dec 10, 2014 24.08 24.14 23.42 23.59 442,837 -0.49(-2.04%)
Dec 09, 2014 24.12 24.36 23.75 24.08 742,059 -0.46(-1.86%)
Dec 08, 2014 24.40 24.90 24.22 24.54 518,321 +0.11(+0.47%)
Dec 05, 2014 24.47 24.60 23.99 24.42 988,657 -0.06(-0.25%)
Dec 04, 2014 25.03 25.05 24.35 24.48 624,350 -0.56(-2.24%)
Dec 03, 2014 24.53 25.11 24.53 25.05 642,118 +0.47(+1.89%)
Dec 02, 2014 24.96 25.04 24.38 24.58 578,911 -0.33(-1.31%)
Dec 01, 2014 24.83 25.02 24.53 24.91 710,671 -0.03(-0.11%)
Nov 28, 2014 24.89 25.16 24.79 24.93 577,053 +0.11(+0.46%)
Nov 26, 2014 25.43 24.82 24.82 24.82 783,684 -0.59(-2.34%)
Nov 25, 2014 25.04 25.55 25.04 25.41 873,611 +0.41(+1.65%)
Nov 24, 2014 24.72 25.09 24.69 25.00 567,591 +0.29(+1.17%)
Nov 21, 2014 25.33 25.33 24.69 24.71 811,026 -0.43(-1.71%)
Nov 20, 2014 24.53 25.17 24.33 25.14 998,477 +0.64(+2.62%)
Nov 19, 2014 24.07 24.53 24.04 24.50 675,117 +0.40(+1.68%)
Nov 18, 2014 24.00 24.19 23.70 24.10 726,660 +0.06(+0.26%)
Nov 17, 2014 23.98 24.47 23.76 24.04 778,770 +0.07(+0.29%)
Nov 14, 2014 24.11 24.30 23.88 23.97 470,486 -0.18(-0.76%)
Nov 13, 2014 24.32 24.58 23.89 24.15 1,042,772 -0.08(-0.33%)
Nov 12, 2014 23.74 24.30 23.70 24.23 990,346 +0.45(+1.88%)
Nov 11, 2014 22.82 23.82 22.82 23.78 968,256 +0.90(+3.95%)
Nov 10, 2014 22.57 22.96 22.56 22.88 605,552 +0.32(+1.40%)
Nov 07, 2014 22.53 22.61 22.20 22.56 712,982 +0.01(+0.04%)
Nov 06, 2014 22.31 22.60 22.17 22.55 572,988 +0.38(+1.70%)
Nov 05, 2014 22.10 22.43 22.03 22.17 578,885 +0.25(+1.12%)
Nov 04, 2014 21.96 22.27 21.89 21.93 620,030 -0.04(-0.20%)
Nov 03, 2014 21.72 22.09 21.72 21.97 575,653 +0.24(+1.09%)
Oct 31, 2014 21.47 21.76 21.40 21.74 535,100 +0.47(+2.23%)
Oct 30, 2014 21.07 21.37 21.00 21.26 456,611 +0.11(+0.50%)
Oct 29, 2014 21.62 22.00 21.11 21.16 997,089 -0.47(-2.19%)
Oct 28, 2014 21.09 21.67 20.96 21.63 764,389 +0.57(+2.71%)
Oct 27, 2014 20.72 21.09 20.43 21.06 970,902 +0.63(+3.09%)
Oct 24, 2014 22.03 22.10 20.41 20.43 1,221,356 -1.26(-5.79%)
Oct 23, 2014 21.57 21.73 21.43 21.68 716,730 +0.22(+1.02%)
Oct 22, 2014 21.52 21.70 21.38 21.46 581,602 -0.03(-0.12%)
Oct 21, 2014 21.26 21.84 21.14 21.49 751,358 +0.18(+0.87%)
Oct 20, 2014 21.11 21.23 21.11 21.31 687,899 +0.15(+0.71%)
Oct 17, 2014 21.61 21.63 21.01 21.16 555,093 -0.26(-1.23%)
Oct 16, 2014 21.07 21.56 21.03 21.42 631,497 +0.07(+0.33%)
Oct 15, 2014 20.95 21.64 20.79 21.35 627,021 +0.15(+0.70%)
Oct 14, 2014 21.20 21.58 21.16 21.20 646,873 +0.12(+0.58%)
Oct 13, 2014 21.16 21.21 20.80 21.08 1,281,950 -0.17(-0.79%)
Oct 10, 2014 20.97 21.47 20.92 21.24 1,107,504 +0.32(+1.51%)
Oct 09, 2014 21.03 21.14 20.50 20.93 678,000 -0.19(-0.91%)
Oct 08, 2014 20.89 21.18 20.69 21.12 629,029 +0.25(+1.22%)
Oct 07, 2014 20.98 21.16 20.83 20.87 443,569 -0.24(-1.12%)
Oct 06, 2014 21.30 21.38 21.06 21.10 406,886 -0.04(-0.21%)
Oct 03, 2014 21.16 21.37 21.04 21.15 1,155,402 +0.11(+0.50%)
Oct 02, 2014 20.67 21.13 20.67 21.04 763,512 +0.39(+1.87%)
Oct 01, 2014 21.29 21.35 20.58 20.66 936,585 -0.69(-3.25%)
Sep 30, 2014 21.52 21.57 21.29 21.35 564,695 -0.18(-0.86%)
Sep 29, 2014 21.52 21.69 21.37 21.53 635,228 -0.28(-1.29%)
Sep 26, 2014 21.89 22.09 21.59 21.81 392,887 -0.02(-0.08%)
Sep 25, 2014 21.91 22.02 21.71 21.83 503,961 -0.09(-0.40%)
Sep 24, 2014 21.86 21.96 21.71 21.92 507,592 +0.16(+0.73%)
Sep 23, 2014 21.95 22.02 21.75 21.76 549,709 -0.24(-1.08%)
Sep 22, 2014 21.95 22.29 21.88 22.00 674,009 +0.10(+0.44%)
Sep 19, 2014 22.28 22.39 21.74 21.90 2,905,998 -0.38(-1.69%)
Sep 18, 2014 22.56 22.69 22.06 22.28 782,487 -0.25(-1.09%)
Sep 17, 2014 22.30 22.66 22.30 22.53 738,097 +0.18(+0.83%)
Sep 16, 2014 22.24 22.53 22.18 22.34 1,029,385 +0.03(+0.12%)
Sep 15, 2014 22.49 22.67 22.31 22.31 555,810 -0.16(-0.70%)
Sep 12, 2014 22.43 22.53 22.22 22.47 670,831 +0.06(+0.27%)
Sep 11, 2014 22.50 22.60 22.32 22.41 577,544 -0.17(-0.74%)
Sep 10, 2014 22.45 22.67 22.28 22.58 500,883 +0.11(+0.51%)
Sep 09, 2014 22.66 22.74 22.33 22.46 385,490 -0.27(-1.20%)
Sep 08, 2014 22.65 22.77 22.55 22.74 508,936 +0.08(+0.35%)
Sep 05, 2014 22.60 22.73 22.52 22.66 404,810 -0.01(-0.04%)
Sep 04, 2014 22.70 22.85 22.55 22.67 815,428 +0.05(+0.23%)
Sep 03, 2014 22.46 22.69 22.42 22.61 1,496,911 +0.29(+1.30%)
Sep 02, 2014 22.38 22.56 22.19 22.32 787,207 -0.17(-0.74%)
Aug 29, 2014 22.53 22.49 22.49 22.49 688,163 +0.05(+0.24%)
Aug 28, 2014 21.97 22.47 21.93 22.44 1,037,255 +0.39(+1.75%)
Aug 27, 2014 22.36 22.60 21.93 22.05 1,163,704 -0.32(-1.41%)
Aug 26, 2014 22.68 22.78 22.34 22.37 564,165 -0.31(-1.35%)
Aug 25, 2014 23.06 23.16 22.51 22.67 806,388 -0.25(-1.07%)
Aug 22, 2014 22.36 23.04 22.35 22.92 1,007,985 +0.58(+2.59%)
Aug 21, 2014 22.50 22.54 22.14 22.34 727,259 -0.10(-0.43%)
Aug 20, 2014 22.76 22.88 22.29 22.44 634,206 -0.33(-1.46%)
Aug 19, 2014 22.73 23.16 22.64 22.77 1,250,446 +0.15(+0.66%)
Aug 18, 2014 22.03 22.66 22.03 22.62 842,564 +0.69(+3.16%)
Aug 15, 2014 22.73 22.76 21.93 21.93 956,791 -0.81(-3.55%)
Aug 14, 2014 22.69 22.75 22.36 22.73 571,479 +0.10(+0.43%)
Aug 13, 2014 22.63 22.71 22.46 22.64 703,326 +0.01(+0.04%)
Aug 12, 2014 22.28 22.66 22.19 22.63 1,170,650 +0.26(+1.18%)
Aug 11, 2014 22.22 22.41 22.02 22.37 1,237,261 +0.18(+0.83%)
Aug 08, 2014 21.71 22.28 21.71 22.18 1,488,730 +0.21(+0.96%)
Aug 07, 2014 22.72 22.75 21.89 21.97 1,273,164 -0.63(-2.79%)
Aug 06, 2014 22.55 22.94 22.42 22.60 1,157,742 -0.04(-0.19%)
Aug 05, 2014 23.24 23.41 22.62 22.65 918,157 -0.74(-3.15%)
Aug 04, 2014 23.31 23.61 23.17 23.38 1,101,381 +0.23(+0.98%)
Aug 01, 2014 23.16 23.39 23.00 23.16 1,742,912 +0.02(+0.08%)
Jul 31, 2014 24.09 24.14 23.05 23.14 1,294,550 -1.09(-4.49%)
Jul 30, 2014 24.64 24.68 24.21 24.23 805,454 -0.28(-1.15%)
Jul 29, 2014 24.81 25.03 24.43 24.51 1,069,638 -0.31(-1.24%)
Jul 28, 2014 25.01 25.17 24.77 24.81 974,857 -0.32(-1.29%)
Jul 25, 2014 25.15 25.90 24.99 25.14 774,148 -0.77(-2.98%)
Jul 24, 2014 25.45 25.94 25.36 25.91 897,648 +0.40(+1.58%)
Jul 23, 2014 25.30 25.61 25.21 25.51 565,612 +0.24(+0.94%)
Jul 22, 2014 25.00 25.44 25.00 25.27 696,516 +0.31(+1.23%)
Jul 21, 2014 25.66 25.80 24.87 24.96 1,076,673 -0.98(-3.79%)
Jul 18, 2014 25.96 26.05 25.79 25.95 556,180 +0.02(+0.07%)
Jul 17, 2014 26.06 26.09 25.71 25.93 993,569 -0.13(-0.50%)
Jul 16, 2014 26.31 26.35 25.63 26.06 2,261,025 -0.55(-2.08%)
Jul 15, 2014 27.54 28.41 26.37 26.61 2,811,643 -2.80(-9.51%)
Jul 14, 2014 29.37 29.56 29.20 29.41 504,045 +0.36(+1.24%)
Jul 11, 2014 29.79 30.52 28.97 29.05 1,234,018 -1.81(-5.86%)
Jul 10, 2014 30.69 31.05 30.29 30.86 676,533 -0.11(-0.37%)
Jul 09, 2014 31.13 31.38 30.90 30.97 630,837 -0.08(-0.25%)
Jul 08, 2014 31.44 31.49 31.00 31.05 629,374 -0.35(-1.12%)
Jul 07, 2014 31.23 31.55 31.07 31.40 495,002 +0.26(+0.84%)
Jul 03, 2014 31.03 31.14 31.14 31.14 381,816 +0.11(+0.37%)
Jul 02, 2014 31.49 31.55 30.93 31.02 599,172 -0.46(-1.48%)
Jul 01, 2014 31.29 32.22 31.29 31.49 772,877 +0.23(+0.73%)
Jun 30, 2014 31.19 31.42 30.97 31.26 618,478 +0.03(+0.08%)
Jun 27, 2014 30.74 31.34 30.48 31.23 1,194,096 +0.45(+1.45%)
Jun 26, 2014 31.00 31.00 30.55 30.79 284,331 -0.22(-0.71%)
Jun 25, 2014 30.84 31.08 30.74 31.01 363,547 +0.20(+0.65%)
Jun 24, 2014 30.94 31.25 30.79 30.80 354,906 -0.15(-0.48%)
Jun 23, 2014 30.71 31.09 30.57 30.95 448,694 +0.20(+0.66%)
Jun 20, 2014 31.01 31.06 30.44 30.75 836,087 -0.20(-0.65%)
Jun 19, 2014 30.65 31.02 30.48 30.95 586,428 +0.35(+1.15%)
Jun 18, 2014 30.19 30.66 30.04 30.60 635,468 +0.44(+1.45%)
Jun 17, 2014 30.18 30.46 29.96 30.16 655,664 -0.07(-0.23%)
Jun 16, 2014 29.91 30.29 29.73 30.23 504,906 +0.28(+0.94%)
Jun 13, 2014 30.01 30.09 29.72 29.95 403,985 -0.05(-0.18%)
Jun 12, 2014 30.34 30.43 29.98 30.01 527,693 -0.38(-1.24%)
Jun 11, 2014 30.40 30.48 30.20 30.38 470,681 -0.03(-0.09%)
Jun 10, 2014 30.36 30.46 30.25 30.41 613,294 +0.38(+1.26%)
Jun 06, 2014 29.83 30.16 29.83 30.03 635,234 +0.26(+0.88%)
Jun 05, 2014 29.67 29.87 29.45 29.77 554,575 +0.15(+0.50%)
Jun 04, 2014 29.28 29.69 29.23 29.62 750,403 +0.30(+1.02%)
Jun 03, 2014 28.85 29.36 28.81 29.32 684,973 +0.41(+1.43%)
Jun 02, 2014 28.87 28.99 28.67 28.91 524,276 +0.12(+0.43%)
May 30, 2014 28.77 28.91 28.73 28.79 891,494 -0.01(-0.03%)
May 29, 2014 28.67 28.81 28.40 28.80 398,189 +0.18(+0.64%)
May 28, 2014 28.81 28.96 28.52 28.61 448,174 -0.24(-0.82%)
May 27, 2014 28.93 29.06 28.74 28.85 521,649 -0.02(-0.06%)
May 23, 2014 28.82 28.87 28.87 28.87 824,924 +0.11(+0.38%)
May 22, 2014 28.57 28.79 28.36 28.76 359,583 +0.31(+1.09%)
May 21, 2014 28.12 28.51 28.02 28.44 1,041,877 +0.44(+1.57%)
May 20, 2014 28.05 28.27 27.97 28.01 1,137,765 -0.14(-0.50%)
May 19, 2014 28.25 28.39 27.99 28.15 999,624 -0.25(-0.86%)
May 16, 2014 28.21 28.39 27.99 28.39 828,028 +0.15(+0.53%)
May 15, 2014 28.43 28.43 27.84 28.24 1,169,875 -0.23(-0.80%)
May 14, 2014 28.71 28.85 28.40 28.47 966,456 -0.22(-0.76%)
May 13, 2014 29.18 29.30 28.63 28.69 1,215,766 -0.50(-1.71%)
May 12, 2014 28.72 29.67 28.65 29.19 2,640,628 +0.99(+3.51%)
May 09, 2014 27.81 28.29 27.61 28.20 940,392 +0.39(+1.39%)
May 08, 2014 27.60 28.02 27.52 27.81 1,239,952 +0.21(+0.76%)
May 07, 2014 27.08 27.70 26.82 27.60 1,845,663 +0.61(+2.27%)
May 06, 2014 26.55 27.10 26.29 26.99 1,979,188 +0.44(+1.65%)
May 05, 2014 26.63 27.03 26.21 26.55 1,462,469 -0.09(-0.33%)
May 02, 2014 25.94 26.73 25.74 26.64 1,473,431 +0.70(+2.70%)
May 01, 2014 25.83 26.10 25.75 25.94 1,963,417 +0.11(+0.41%)
Apr 30, 2014 25.55 25.93 25.42 25.83 940,093 +0.32(+1.24%)
Apr 29, 2014 25.74 25.76 25.39 25.52 2,986,355 -0.14(-0.55%)
Apr 28, 2014 25.18 25.91 25.09 25.66 1,824,903 +0.53(+2.09%)
Apr 25, 2014 26.02 26.75 25.04 25.13 2,183,491 -1.07(-4.08%)
Apr 24, 2014 25.92 26.28 25.64 26.20 1,792,007 +0.27(+1.05%)
Apr 23, 2014 26.48 26.52 25.91 25.93 1,243,750 -0.48(-1.83%)
Apr 22, 2014 26.33 26.55 26.29 26.41 1,244,080 +0.22(+0.84%)
Apr 21, 2014 26.22 27.11 25.96 26.19 1,781,937 +0.41(+1.60%)
Apr 17, 2014 26.17 25.78 25.78 25.78 1,677,799 -0.38(-1.44%)
Apr 16, 2014 25.86 26.25 25.67 26.16 1,156,856 +0.52(+2.02%)
Apr 15, 2014 25.16 26.18 24.50 25.64 4,425,529 -1.07(-4.00%)
Apr 14, 2014 26.67 26.77 26.53 26.71 465,733 +0.21(+0.79%)
Apr 11, 2014 26.40 26.67 26.19 26.50 784,666 -0.01(-0.03%)
Apr 10, 2014 26.98 27.24 26.34 26.51 1,325,020 -0.42(-1.56%)
Apr 09, 2014 27.00 27.09 26.71 26.93 420,542 -0.01(-0.03%)
Apr 08, 2014 26.70 27.19 26.57 26.94 839,551 +0.21(+0.79%)
Apr 07, 2014 26.93 27.16 26.68 26.73 921,088 -0.25(-0.94%)
Apr 04, 2014 27.38 27.39 26.89 26.98 422,060 -0.35(-1.28%)
Apr 03, 2014 27.23 27.38 27.01 27.33 689,042 +0.09(+0.32%)
Apr 02, 2014 26.69 27.45 26.55 27.24 1,001,827 +0.59(+2.20%)
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.