Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.42 34.40 32.28 34.27 3,728,716 +3.65(+11.93%)
Apr 27, 2017 30.48 30.68 30.08 30.61 897,071 +0.09(+0.28%)
Apr 26, 2017 30.14 30.77 30.11 30.53 633,611 +0.49(+1.62%)
Apr 25, 2017 30.11 30.20 29.72 30.04 486,515 +0.10(+0.32%)
Apr 24, 2017 29.74 30.11 29.55 29.95 528,850 +0.67(+2.28%)
Apr 21, 2017 29.35 29.47 28.73 29.28 668,445 -0.27(-0.90%)
Apr 20, 2017 29.06 29.80 29.06 29.55 576,391 +0.74(+2.58%)
Apr 19, 2017 28.83 29.06 28.60 28.80 608,955 +0.05(+0.17%)
Apr 18, 2017 28.98 29.40 28.57 28.76 526,045 -0.20(-0.69%)
Apr 17, 2017 29.13 29.17 28.74 28.96 428,459 -0.04(-0.13%)
Apr 13, 2017 29.27 29.51 28.93 28.99 461,135 -0.33(-1.14%)
Apr 12, 2017 29.44 29.63 29.26 29.33 526,750 -0.12(-0.42%)
Apr 11, 2017 29.11 29.68 29.04 29.45 512,366 +0.34(+1.18%)
Apr 10, 2017 29.34 29.62 28.77 29.11 680,068 +0.13(+0.46%)
Apr 07, 2017 28.63 29.13 28.32 28.98 840,717 +0.34(+1.20%)
Apr 06, 2017 28.40 28.83 28.35 28.63 557,083 +0.45(+1.59%)
Apr 05, 2017 28.20 28.65 28.12 28.18 627,618 +0.08(+0.27%)
Apr 04, 2017 27.89 28.18 27.70 28.11 710,414 +0.22(+0.79%)
Apr 03, 2017 28.36 28.36 27.79 27.89 498,146 -0.47(-1.65%)
Mar 31, 2017 28.43 28.60 28.29 28.36 523,135 -0.10(-0.37%)
Mar 30, 2017 27.83 28.51 27.83 28.46 487,468 +0.52(+1.88%)
Mar 29, 2017 27.64 27.95 27.62 27.94 434,310 +0.25(+0.90%)
Mar 28, 2017 27.38 27.79 27.23 27.69 483,419 +0.21(+0.76%)
Mar 27, 2017 26.81 27.54 26.81 27.48 426,726 +0.10(+0.38%)
Mar 24, 2017 27.29 27.52 27.29 27.37 361,139 +0.02(+0.07%)
Mar 23, 2017 27.25 27.62 27.19 27.35 618,934 +0.06(+0.21%)
Mar 22, 2017 26.92 27.32 26.81 27.30 1,001,191 +0.31(+1.17%)
Mar 21, 2017 28.07 28.07 26.96 26.98 888,213 -0.99(-3.54%)
Mar 20, 2017 28.60 28.65 27.89 27.97 601,457 -0.70(-2.43%)
Mar 17, 2017 28.65 29.02 28.40 28.67 1,017,487 +0.02(+0.07%)
Mar 16, 2017 28.17 28.98 28.02 28.65 1,018,969 +0.54(+1.93%)
Mar 15, 2017 27.56 28.34 27.47 28.11 1,035,420 +0.61(+2.22%)
Mar 14, 2017 27.08 27.60 26.83 27.50 727,343 +0.42(+1.55%)
Mar 13, 2017 27.09 26.53 27.08 830,687 +0.40(+1.49%)
Mar 10, 2017 26.14 26.93 26.14 26.68 702,960 +0.54(+2.08%)
Mar 09, 2017 26.22 26.56 26.12 26.14 507,426 -0.22(-0.83%)
Mar 08, 2017 25.97 26.54 25.86 26.36 708,559 +0.46(+1.77%)
Mar 07, 2017 26.10 26.28 25.80 25.90 518,546 -0.19(-0.73%)
Mar 06, 2017 26.51 26.51 26.02 26.09 730,144 -0.54(-2.04%)
Mar 03, 2017 26.73 27.12 26.44 26.63 527,724 -0.24(-0.89%)
Mar 02, 2017 26.40 27.04 26.40 26.87 505,336 +0.45(+1.69%)
Mar 01, 2017 26.19 26.99 26.16 26.42 1,110,500 +0.44(+1.69%)
Feb 28, 2017 25.87 26.04 25.44 25.98 928,985 -0.06(-0.22%)
Feb 27, 2017 25.81 26.12 25.71 26.04 565,061 +0.15(+0.59%)
Feb 24, 2017 25.64 26.28 25.30 25.89 568,297 +0.25(+0.97%)
Feb 23, 2017 25.89 25.93 25.50 25.64 696,831 -0.13(-0.52%)
Feb 22, 2017 25.67 25.94 25.35 25.77 761,858 +0.07(+0.26%)
Feb 21, 2017 25.89 26.06 25.18 25.71 1,683,031 +0.06(+0.22%)
Feb 17, 2017 25.65 25.65 25.65 0 -2.47(-8.77%)
Feb 16, 2017 28.01 28.36 27.86 28.12 937,153 +0.06(+0.20%)
Feb 15, 2017 27.87 28.31 27.74 28.06 1,074,679 +0.05(+0.17%)
Feb 14, 2017 27.82 28.38 27.82 28.01 781,691 -0.10(-0.34%)
Feb 13, 2017 28.70 29.03 28.06 28.11 612,801 -0.51(-1.80%)
Feb 10, 2017 28.78 28.90 28.27 28.62 511,763 +0.08(+0.27%)
Feb 09, 2017 28.36 28.97 28.35 28.55 679,239 +0.26(+0.91%)
Feb 08, 2017 28.31 28.46 27.91 28.29 861,126 +0.00(+0.00%)
Feb 07, 2017 28.52 28.86 28.01 28.29 433,350 -0.09(-0.30%)
Feb 06, 2017 28.49 28.68 28.09 28.38 945,166 -0.13(-0.47%)
Feb 03, 2017 29.35 29.48 28.38 28.51 995,564 -0.70(-2.38%)
Feb 02, 2017 29.34 29.74 29.05 29.20 748,631 -0.13(-0.45%)
Feb 01, 2017 29.58 30.04 29.23 29.34 510,318 -0.13(-0.45%)
Jan 31, 2017 28.94 29.51 28.82 29.47 642,660 +0.26(+0.88%)
Jan 30, 2017 29.18 29.41 28.93 29.21 379,037 +0.12(+0.43%)
Jan 27, 2017 29.53 29.53 28.87 29.09 640,597 -0.39(-1.32%)
Jan 26, 2017 29.86 30.07 29.46 29.48 478,967 -0.56(-1.87%)
Jan 25, 2017 30.33 30.69 29.93 30.04 474,447 +0.04(+0.13%)
Jan 24, 2017 29.29 30.06 29.29 30.00 631,348 +0.81(+2.77%)
Jan 23, 2017 28.72 29.26 28.43 29.19 500,154 +0.32(+1.12%)
Jan 20, 2017 28.26 29.17 28.26 28.87 1,282,773 +1.07(+3.84%)
Jan 19, 2017 28.58 29.22 27.53 27.80 2,549,550 -2.97(-9.66%)
Jan 18, 2017 30.51 30.96 30.16 30.78 495,794 +0.28(+0.91%)
Jan 17, 2017 30.48 31.08 30.38 30.50 557,621 -0.03(-0.09%)
Jan 13, 2017 30.53 30.53 30.53 0 -0.34(-1.11%)
Jan 12, 2017 31.18 31.18 30.50 30.87 705,167 -0.09(-0.28%)
Jan 11, 2017 30.91 31.09 30.13 30.96 1,330,522 +0.06(+0.19%)
Jan 10, 2017 30.06 31.32 29.99 30.90 1,033,588 +1.13(+3.81%)
Jan 09, 2017 29.34 29.98 29.12 29.77 695,640 +0.37(+1.26%)
Jan 06, 2017 29.98 29.99 29.38 29.39 723,896 -0.43(-1.44%)
Jan 05, 2017 30.58 30.58 29.34 29.82 528,095 -1.20(-3.87%)
Jan 04, 2017 30.66 31.18 30.58 31.02 609,986 +0.64(+2.10%)
Jan 03, 2017 30.86 30.95 29.92 30.38 798,420 -0.09(-0.28%)
Dec 30, 2016 30.47 30.47 30.47 0 -0.06(-0.19%)
Dec 29, 2016 30.53 30.97 30.25 30.53 353,170 +0.05(+0.16%)
Dec 28, 2016 30.73 30.88 30.11 30.48 481,621 -0.27(-0.87%)
Dec 27, 2016 30.69 31.15 30.51 30.75 374,075 +0.06(+0.19%)
Dec 23, 2016 30.69 30.69 30.69 0 +0.09(+0.28%)
Dec 22, 2016 32.13 32.13 30.44 30.60 950,099 -1.61(-5.00%)
Dec 21, 2016 32.45 32.56 32.01 32.21 349,241 -0.14(-0.44%)
Dec 20, 2016 31.90 32.40 31.59 32.36 899,551 +0.67(+2.10%)
Dec 19, 2016 31.36 31.93 31.36 31.69 709,818 +0.47(+1.49%)
Dec 16, 2016 31.55 31.85 30.88 31.22 2,559,317 -0.51(-1.62%)
Dec 15, 2016 31.98 32.59 31.53 31.74 825,014 -0.08(-0.24%)
Dec 14, 2016 31.85 32.01 31.41 31.81 763,553 +0.03(+0.09%)
Dec 13, 2016 31.24 32.03 31.09 31.79 1,094,954 +0.50(+1.58%)
Dec 12, 2016 30.51 31.35 30.22 31.29 855,124 +0.35(+1.14%)
Dec 09, 2016 31.15 31.21 30.61 30.94 1,071,443 -0.06(-0.18%)
Dec 08, 2016 30.64 31.29 30.20 30.99 1,531,638 +0.61(+2.00%)
Dec 07, 2016 28.85 30.45 28.81 30.39 1,053,736 +1.59(+5.52%)
Dec 06, 2016 28.27 28.83 28.07 28.80 714,048 +0.38(+1.34%)
Dec 05, 2016 28.27 28.44 27.99 28.42 470,622 +0.44(+1.56%)
Dec 02, 2016 28.02 28.12 27.78 27.98 519,546 +0.03(+0.10%)
Dec 01, 2016 27.67 28.13 27.62 27.95 565,955 +0.24(+0.86%)
Nov 30, 2016 28.08 28.19 27.65 27.71 492,848 -0.37(-1.32%)
Nov 29, 2016 27.49 28.08 27.48 28.08 739,030 +0.60(+2.18%)
Nov 28, 2016 28.08 28.08 27.38 27.48 939,847 -0.68(-2.40%)
Nov 25, 2016 28.43 28.43 28.12 28.16 278,216 -0.13(-0.47%)
Nov 23, 2016 28.29 28.29 28.29 0 +0.09(+0.30%)
Nov 22, 2016 28.07 28.22 27.86 28.21 868,584 +0.29(+1.02%)
Nov 21, 2016 27.69 27.94 27.56 27.92 662,799 +0.31(+1.14%)
Nov 18, 2016 27.35 27.69 26.91 27.61 972,113 +0.35(+1.29%)
Nov 17, 2016 27.38 27.60 27.23 27.26 723,374 +0.01(+0.03%)
Nov 16, 2016 26.59 27.37 26.49 27.25 789,537 +0.56(+2.10%)
Nov 15, 2016 26.60 27.03 26.32 26.69 625,722 +0.07(+0.25%)
Nov 14, 2016 26.27 27.03 26.20 26.62 823,182 +0.48(+1.82%)
Nov 11, 2016 25.49 26.26 25.29 26.14 1,037,433 +0.69(+2.69%)
Nov 10, 2016 25.22 25.99 25.04 25.46 906,621 +0.43(+1.71%)
Nov 09, 2016 24.00 25.10 24.00 25.03 769,283 +0.56(+2.29%)
Nov 08, 2016 24.67 24.84 24.36 24.47 365,009 -0.29(-1.15%)
Nov 07, 2016 24.53 24.78 24.47 24.75 583,013 +0.71(+2.97%)
Nov 04, 2016 23.77 24.53 23.70 24.04 533,829 +0.40(+1.69%)
Nov 03, 2016 23.61 24.04 23.50 23.64 544,221 +0.03(+0.12%)
Nov 02, 2016 23.93 24.33 23.57 23.61 763,990 -0.34(-1.43%)
Nov 01, 2016 23.62 23.98 23.45 23.95 799,906 +0.44(+1.86%)
Oct 31, 2016 23.30 23.88 23.25 23.52 1,047,346 +0.36(+1.56%)
Oct 28, 2016 22.16 23.70 21.85 23.15 1,699,154 +1.62(+7.51%)
Oct 27, 2016 21.61 21.76 21.29 21.54 683,715 -0.30(-1.39%)
Oct 26, 2016 21.82 22.18 21.67 21.84 514,290 -0.14(-0.65%)
Oct 25, 2016 22.29 22.33 21.89 21.98 436,142 -0.40(-1.79%)
Oct 24, 2016 22.46 22.56 22.30 22.38 329,386 +0.28(+1.25%)
Oct 21, 2016 21.95 22.23 21.83 22.11 276,047 +0.01(+0.04%)
Oct 20, 2016 22.32 22.53 22.04 22.10 401,003 -0.32(-1.44%)
Oct 19, 2016 22.39 22.65 22.24 22.42 607,106 +0.13(+0.60%)
Oct 18, 2016 21.85 22.48 21.81 22.29 681,254 +0.57(+2.63%)
Oct 17, 2016 21.67 21.97 21.57 21.72 386,740 +0.06(+0.26%)
Oct 14, 2016 21.75 21.82 21.59 21.66 461,046 -0.01(-0.04%)
Oct 13, 2016 21.87 22.05 21.51 21.67 864,099 +0.09(+0.40%)
Oct 12, 2016 21.75 21.88 21.51 21.58 755,142 -0.12(-0.57%)
Oct 11, 2016 22.88 23.36 21.51 21.71 1,779,780 -2.67(-10.97%)
Oct 10, 2016 23.92 24.55 24.10 24.38 362,373 +0.47(+1.95%)
Oct 07, 2016 24.13 24.15 23.73 23.92 195,389 -0.11(-0.48%)
Oct 06, 2016 23.93 24.05 23.60 24.03 223,589 +0.08(+0.32%)
Oct 05, 2016 23.91 24.28 23.76 23.95 282,771 +0.19(+0.80%)
Oct 04, 2016 23.72 24.41 23.71 23.76 421,622 +0.02(+0.08%)
Oct 03, 2016 24.16 24.22 23.68 23.74 459,614 -0.45(-1.85%)
Sep 30, 2016 23.64 24.43 23.57 24.19 781,439 +0.69(+2.96%)
Sep 29, 2016 23.71 23.96 23.47 23.50 753,032 -0.29(-1.20%)
Sep 28, 2016 23.95 24.10 23.56 23.78 539,260 -0.14(-0.60%)
Sep 27, 2016 23.70 24.13 23.68 23.93 262,044 +0.14(+0.60%)
Sep 26, 2016 24.30 24.30 23.77 23.78 517,155 -0.64(-2.61%)
Sep 23, 2016 24.20 24.65 24.14 24.42 478,869 +0.07(+0.27%)
Sep 22, 2016 23.98 24.41 23.97 24.35 792,129 +0.48(+1.99%)
Sep 21, 2016 24.00 24.09 23.69 23.88 696,169 +0.08(+0.32%)
Sep 20, 2016 23.87 24.16 23.72 23.80 477,985 +0.00(+0.00%)
Sep 19, 2016 23.85 24.24 23.65 23.80 717,621 +0.09(+0.36%)
Sep 16, 2016 23.74 23.87 23.54 23.72 1,077,464 -0.09(-0.36%)
Sep 15, 2016 23.41 23.81 23.24 23.80 398,019 +0.29(+1.21%)
Sep 14, 2016 23.85 23.96 23.46 23.52 413,759 -0.27(-1.12%)
Sep 13, 2016 23.79 24.16 23.76 23.78 831,857 -0.25(-1.03%)
Sep 12, 2016 23.22 24.20 23.22 24.03 791,723 +0.49(+2.10%)
Sep 09, 2016 23.98 24.25 23.53 23.54 558,367 -0.65(-2.68%)
Sep 08, 2016 23.70 24.39 23.57 24.18 727,348 +0.47(+1.97%)
Sep 07, 2016 23.02 23.79 22.95 23.72 442,032 +0.71(+3.10%)
Sep 06, 2016 23.58 23.64 22.95 23.00 464,163 -0.58(-2.46%)
Sep 02, 2016 23.40 23.58 23.58 23.58 383,005 +0.29(+1.27%)
Sep 01, 2016 23.14 23.31 22.62 23.29 455,162 +0.10(+0.45%)
Aug 31, 2016 23.70 23.75 23.17 23.18 528,577 -0.45(-1.91%)
Aug 30, 2016 23.85 23.89 23.56 23.64 274,085 -0.32(-1.35%)
Aug 29, 2016 23.58 23.96 23.55 23.96 426,543 +0.45(+1.90%)
Aug 26, 2016 23.82 23.98 23.43 23.51 431,906 -0.32(-1.36%)
Aug 25, 2016 24.02 24.27 23.83 23.83 393,932 -0.22(-0.91%)
Aug 24, 2016 24.27 24.41 24.00 24.05 483,635 +0.03(+0.12%)
Aug 23, 2016 24.16 24.24 24.02 24.02 428,656 +0.01(+0.04%)
Aug 22, 2016 23.97 24.17 23.75 24.02 351,704 +0.04(+0.16%)
Aug 19, 2016 23.93 24.12 23.77 23.98 662,000 +0.01(+0.04%)
Aug 18, 2016 23.60 23.98 23.52 23.97 316,576 +0.34(+1.45%)
Aug 17, 2016 23.69 23.84 23.28 23.63 486,774 -0.08(-0.32%)
Aug 16, 2016 23.80 23.85 23.32 23.70 534,503 -0.11(-0.48%)
Aug 15, 2016 23.64 23.94 23.59 23.82 247,422 +0.26(+1.09%)
Aug 12, 2016 23.64 23.80 23.47 23.56 314,864 -0.12(-0.52%)
Aug 11, 2016 23.90 24.17 23.44 23.68 521,405 +0.34(+1.47%)
Aug 10, 2016 23.46 23.62 23.25 23.34 445,853 -0.03(-0.12%)
Aug 09, 2016 23.45 23.49 23.19 23.37 449,847 +0.01(+0.04%)
Aug 08, 2016 23.53 23.70 23.24 23.36 337,369 -0.09(-0.37%)
Aug 05, 2016 22.98 23.59 22.96 23.44 522,573 +0.67(+2.92%)
Aug 04, 2016 22.69 22.94 22.51 22.78 397,131 +0.13(+0.59%)
Aug 03, 2016 22.44 22.81 22.14 22.65 572,601 +0.11(+0.51%)
Aug 02, 2016 22.89 22.98 22.39 22.53 709,358 -0.38(-1.66%)
Aug 01, 2016 22.65 23.25 22.08 22.91 1,238,308 +0.14(+0.63%)
Jul 29, 2016 20.79 23.12 20.44 22.77 2,237,979 +1.90(+9.11%)
Jul 28, 2016 21.41 21.41 20.46 20.87 1,627,021 -0.90(-4.15%)
Jul 27, 2016 22.12 22.37 21.77 21.77 501,739 -0.33(-1.51%)
Jul 26, 2016 21.99 22.38 21.96 22.10 412,253 +0.15(+0.69%)
Jul 25, 2016 21.53 22.09 21.47 21.95 681,690 +0.34(+1.58%)
Jul 22, 2016 21.88 21.88 21.56 21.61 755,878 -0.23(-1.04%)
Jul 21, 2016 21.88 22.05 21.75 21.84 518,881 -0.11(-0.52%)
Jul 20, 2016 22.06 22.15 21.88 21.95 533,428 -0.05(-0.22%)
Jul 19, 2016 22.27 22.38 21.98 22.00 766,654 -0.27(-1.20%)
Jul 18, 2016 22.31 22.66 22.26 22.27 721,670 +0.00(+0.00%)
Jul 15, 2016 22.58 22.62 22.27 22.27 728,673 -0.26(-1.14%)
Jul 14, 2016 22.43 22.90 22.51 22.52 347,918 +0.10(+0.42%)
Jul 13, 2016 22.85 22.93 22.41 22.43 546,346 -0.27(-1.17%)
Jul 12, 2016 22.70 23.23 22.64 22.69 1,211,211 +0.22(+0.97%)
Jul 11, 2016 22.40 22.62 22.29 22.48 536,372 +0.32(+1.46%)
Jul 08, 2016 21.91 22.42 21.58 22.15 638,812 +0.57(+2.64%)
Jul 07, 2016 21.73 22.07 21.44 21.58 702,788 -0.13(-0.61%)
Jul 06, 2016 21.07 21.80 20.95 21.71 3,016,214 +0.64(+3.02%)
Jul 05, 2016 21.28 21.52 20.82 21.08 1,167,401 -0.20(-0.94%)
Jul 01, 2016 20.81 21.28 21.28 21.28 852,822 +0.47(+2.24%)
Jun 30, 2016 20.92 20.93 20.48 20.81 753,135 -0.14(-0.68%)
Jun 29, 2016 20.46 21.00 20.33 20.95 1,356,925 +0.81(+4.01%)
Jun 28, 2016 20.22 20.46 19.96 20.15 1,113,767 +0.09(+0.43%)
Jun 27, 2016 20.49 20.51 19.49 20.06 1,502,619 -0.60(-2.90%)
Jun 24, 2016 20.41 21.01 20.33 20.66 7,177,965 -0.71(-3.34%)
Jun 23, 2016 21.21 21.46 21.04 21.37 911,412 +0.48(+2.27%)
Jun 22, 2016 21.15 21.20 20.74 20.90 829,289 -0.25(-1.17%)
Jun 21, 2016 21.77 21.77 21.01 21.14 672,513 -0.55(-2.54%)
Jun 20, 2016 21.84 22.14 21.69 21.70 636,959 +0.10(+0.48%)
Jun 17, 2016 21.30 21.91 21.24 21.59 828,687 +0.19(+0.89%)
Jun 16, 2016 21.38 21.45 21.03 21.40 676,764 -0.03(-0.13%)
Jun 15, 2016 21.41 21.90 21.37 21.43 593,365 +0.01(+0.04%)
Jun 14, 2016 21.72 21.85 21.23 21.42 773,812 -0.45(-2.04%)
Jun 13, 2016 22.46 22.46 21.79 21.87 974,766 -0.67(-2.95%)
Jun 10, 2016 23.21 23.21 22.50 22.53 604,350 -0.94(-4.01%)
Jun 09, 2016 24.19 24.34 23.44 23.47 594,848 -0.96(-3.93%)
Jun 08, 2016 23.78 24.52 23.74 24.43 549,864 +0.73(+3.09%)
Jun 07, 2016 23.49 23.93 23.25 23.70 748,910 +0.13(+0.56%)
Jun 06, 2016 23.82 23.98 23.52 23.57 616,631 -0.26(-1.08%)
Jun 03, 2016 23.75 24.00 23.12 23.83 647,352 +0.10(+0.40%)
Jun 02, 2016 23.78 23.90 23.30 23.73 507,544 -0.13(-0.56%)
Jun 01, 2016 23.72 23.94 23.59 23.86 559,940 +0.02(+0.10%)
May 31, 2016 23.76 24.11 23.69 23.84 654,261 +0.08(+0.32%)
May 27, 2016 23.30 23.76 23.76 23.76 618,249 +0.43(+1.83%)
May 26, 2016 23.46 23.69 23.21 23.34 588,569 +0.09(+0.41%)
May 25, 2016 23.04 23.43 22.99 23.24 731,131 +0.28(+1.24%)
May 24, 2016 22.99 23.17 22.91 22.96 567,803 +0.37(+1.64%)
May 23, 2016 22.47 22.91 22.47 22.59 660,368 +0.10(+0.46%)
May 20, 2016 22.59 22.68 22.29 22.48 1,268,086 -0.10(-0.46%)
May 19, 2016 22.06 22.81 21.97 22.59 506,979 +0.35(+1.58%)
May 18, 2016 22.45 22.71 22.17 22.23 513,478 -0.38(-1.68%)
May 17, 2016 22.91 23.16 22.53 22.61 453,260 -0.31(-1.37%)
May 16, 2016 22.91 23.16 22.70 22.93 447,250 +0.04(+0.17%)
May 13, 2016 23.30 23.52 22.83 22.89 342,777 -0.63(-2.67%)
May 12, 2016 23.54 23.60 23.30 23.52 433,930 +0.14(+0.61%)
May 11, 2016 24.12 24.18 23.28 23.37 531,981 -0.93(-3.83%)
May 10, 2016 24.37 24.46 24.12 24.30 287,286 +0.00(+0.00%)
May 09, 2016 24.26 24.56 24.11 24.30 404,846 +0.05(+0.20%)
May 06, 2016 24.05 24.31 23.73 24.26 367,586 +0.17(+0.71%)
May 05, 2016 24.49 24.68 23.92 24.09 512,096 -0.28(-1.13%)
May 04, 2016 24.68 25.01 24.25 24.36 570,582 -0.44(-1.76%)
May 03, 2016 25.16 25.22 24.49 24.80 682,421 -0.36(-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.