Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.87 42.07 40.84 41.61 1,095,017 +1.15(+2.84%)
Oct 30, 2018 38.84 40.59 38.48 40.46 664,458 +1.53(+3.92%)
Oct 29, 2018 40.27 40.27 38.39 38.93 836,207 -0.93(-2.33%)
Oct 26, 2018 38.02 40.05 37.62 39.86 1,285,440 +1.11(+2.87%)
Oct 25, 2018 41.77 41.77 38.10 38.75 1,589,661 -3.67(-8.66%)
Oct 24, 2018 43.14 43.91 42.32 42.42 961,457 -0.85(-1.96%)
Oct 23, 2018 42.17 43.82 41.63 43.27 762,738 +0.54(+1.26%)
Oct 22, 2018 43.01 43.88 42.70 42.73 594,691 -0.13(-0.31%)
Oct 19, 2018 43.20 43.98 42.63 42.86 585,969 -0.32(-0.74%)
Oct 18, 2018 44.48 44.48 43.10 43.18 735,292 -1.37(-3.07%)
Oct 17, 2018 45.66 45.77 44.11 44.55 891,223 -1.02(-2.25%)
Oct 16, 2018 44.77 45.61 43.85 45.57 485,654 +1.12(+2.52%)
Oct 15, 2018 43.90 44.84 43.77 44.45 446,204 +0.42(+0.96%)
Oct 12, 2018 43.97 44.54 43.36 44.03 591,406 +0.94(+2.17%)
Oct 11, 2018 43.60 44.60 43.08 43.09 449,915 -0.83(-1.89%)
Oct 10, 2018 45.22 45.41 43.76 43.92 789,699 -1.34(-2.96%)
Oct 09, 2018 46.20 47.16 44.85 45.26 1,657,060 -1.71(-3.65%)
Oct 08, 2018 47.05 47.68 46.21 46.97 398,918 -0.09(-0.19%)
Oct 05, 2018 47.12 47.34 46.28 47.06 621,990 +0.11(+0.23%)
Oct 04, 2018 47.88 48.08 46.82 46.96 418,718 -1.18(-2.46%)
Oct 03, 2018 47.78 48.28 47.54 48.14 324,538 +0.74(+1.56%)
Oct 02, 2018 47.89 48.22 47.12 47.40 545,600 -0.53(-1.11%)
Oct 01, 2018 48.21 48.30 47.68 47.93 609,738 -0.15(-0.31%)
Sep 28, 2018 47.83 48.51 47.83 48.08 747,725 +0.16(+0.33%)
Sep 27, 2018 47.70 48.24 47.48 47.92 414,977 +0.04(+0.09%)
Sep 26, 2018 48.69 49.38 47.82 47.87 679,434 +0.31(+0.65%)
Sep 25, 2018 47.96 48.23 47.00 47.57 679,153 -0.34(-0.72%)
Sep 24, 2018 48.73 49.44 47.80 47.91 790,266 -1.04(-2.13%)
Sep 21, 2018 47.15 49.12 47.15 48.95 2,634,541 +2.09(+4.46%)
Sep 20, 2018 46.58 47.17 46.22 46.86 952,449 +0.96(+2.10%)
Sep 19, 2018 46.36 46.39 45.70 45.90 466,045 -0.45(-0.97%)
Sep 18, 2018 45.42 46.79 45.42 46.35 576,124 +0.94(+2.08%)
Sep 17, 2018 46.11 46.52 45.38 45.40 494,333 -0.71(-1.53%)
Sep 14, 2018 45.23 46.29 45.23 46.11 475,640 +0.84(+1.85%)
Sep 13, 2018 46.01 46.08 45.19 45.27 342,399 -0.42(-0.93%)
Sep 12, 2018 45.83 46.52 45.37 45.69 484,142 -0.03(-0.06%)
Sep 11, 2018 45.11 45.85 45.09 45.72 494,235 +0.48(+1.05%)
Sep 10, 2018 45.06 45.70 44.61 45.24 664,312 +0.56(+1.26%)
Sep 07, 2018 44.51 45.46 44.29 44.68 543,038 +0.08(+0.18%)
Sep 06, 2018 44.72 45.40 44.41 44.60 525,466 +0.05(+0.12%)
Sep 05, 2018 44.75 45.04 44.18 44.55 574,695 -0.30(-0.67%)
Sep 04, 2018 43.88 45.19 43.41 44.85 528,748 +0.95(+2.17%)
Aug 31, 2018 43.89 43.89 43.89 0 +0.43(+1.00%)
Aug 30, 2018 43.21 43.99 43.14 43.46 425,141 +0.01(+0.02%)
Aug 29, 2018 43.56 43.71 43.05 43.45 352,781 -0.11(-0.24%)
Aug 28, 2018 43.48 43.77 43.13 43.56 334,691 +0.34(+0.80%)
Aug 27, 2018 44.81 44.81 42.99 43.21 429,782 -1.36(-3.05%)
Aug 24, 2018 44.97 45.24 44.56 44.57 403,031 -0.32(-0.71%)
Aug 23, 2018 44.93 45.49 44.75 44.89 873,654 +0.05(+0.12%)
Aug 22, 2018 44.58 45.19 44.40 44.84 529,456 +0.55(+1.24%)
Aug 21, 2018 43.73 44.57 43.70 44.29 444,964 +0.62(+1.42%)
Aug 20, 2018 43.53 43.77 43.13 43.67 374,792 +0.24(+0.55%)
Aug 17, 2018 42.80 43.73 42.68 43.43 401,331 +0.59(+1.38%)
Aug 16, 2018 42.26 43.57 42.26 42.84 681,618 +0.86(+2.04%)
Aug 15, 2018 42.18 42.50 41.74 41.99 741,240 -0.47(-1.10%)
Aug 14, 2018 41.02 42.84 41.02 42.45 585,521 +1.68(+4.11%)
Aug 13, 2018 41.30 41.55 40.69 40.78 520,859 -0.37(-0.90%)
Aug 10, 2018 41.90 42.17 40.86 41.15 555,045 -1.10(-2.61%)
Aug 09, 2018 41.90 42.59 41.51 42.25 508,817 +0.49(+1.16%)
Aug 08, 2018 41.54 42.16 41.36 41.77 391,430 +0.32(+0.77%)
Aug 07, 2018 40.88 41.81 40.81 41.45 638,575 +0.69(+1.69%)
Aug 06, 2018 40.62 41.02 40.44 40.76 387,185 +0.15(+0.37%)
Aug 03, 2018 40.44 40.75 39.91 40.61 801,417 +0.19(+0.46%)
Aug 02, 2018 39.29 40.70 39.29 40.42 823,985 +0.79(+1.98%)
Aug 01, 2018 38.08 39.71 38.08 39.64 892,866 +1.40(+3.67%)
Jul 31, 2018 36.96 38.49 36.91 38.23 1,071,813 +1.21(+3.27%)
Jul 30, 2018 38.40 38.70 36.84 37.03 1,385,755 -1.35(-3.52%)
Jul 27, 2018 43.47 43.63 38.05 38.38 2,128,203 -4.75(-11.01%)
Jul 26, 2018 41.98 44.85 40.93 43.13 1,992,159 +4.71(+12.25%)
Jul 25, 2018 39.81 40.08 38.17 38.42 1,134,073 -1.30(-3.27%)
Jul 24, 2018 40.60 40.99 39.25 39.72 693,495 -0.77(-1.90%)
Jul 23, 2018 40.49 40.96 40.34 40.49 543,272 -0.21(-0.52%)
Jul 20, 2018 41.09 41.30 40.61 40.70 379,685 -0.45(-1.09%)
Jul 19, 2018 39.56 41.24 39.51 41.15 819,766 +1.51(+3.81%)
Jul 18, 2018 39.80 40.17 39.62 39.64 990,606 -0.06(-0.16%)
Jul 17, 2018 39.19 40.20 39.17 39.70 542,508 +0.63(+1.60%)
Jul 16, 2018 39.71 39.71 38.71 39.07 409,940 -0.56(-1.40%)
Jul 13, 2018 39.52 39.93 39.37 39.63 493,503 +0.21(+0.54%)
Jul 12, 2018 39.26 39.65 38.80 39.42 432,099 +0.27(+0.70%)
Jul 11, 2018 39.12 39.45 38.74 39.14 330,354 -0.11(-0.27%)
Jul 10, 2018 39.34 39.65 39.05 39.25 288,635 -0.01(-0.02%)
Jul 09, 2018 39.10 39.46 38.72 39.26 520,413 +0.30(+0.77%)
Jul 06, 2018 38.70 39.43 38.16 38.96 587,702 +0.34(+0.89%)
Jul 05, 2018 39.20 39.47 38.43 38.61 835,064 -0.31(-0.79%)
Jul 03, 2018 38.92 38.92 38.92 0 -0.06(-0.16%)
Jul 02, 2018 38.21 39.10 38.10 38.98 373,831 +0.63(+1.63%)
Jun 29, 2018 38.89 39.13 38.36 38.36 592,310 -0.31(-0.80%)
Jun 28, 2018 37.78 39.13 37.71 38.67 1,029,224 +0.71(+1.86%)
Jun 27, 2018 39.59 39.88 37.91 37.96 900,507 -1.66(-4.19%)
Jun 26, 2018 39.63 39.89 39.47 39.62 604,991 -0.11(-0.27%)
Jun 25, 2018 39.84 39.90 39.24 39.73 666,758 -0.18(-0.44%)
Jun 22, 2018 39.98 40.18 39.73 39.90 1,688,255 +0.02(+0.04%)
Jun 21, 2018 39.78 40.13 39.63 39.89 536,026 +0.13(+0.33%)
Jun 20, 2018 39.89 40.08 39.09 39.75 396,281 +0.04(+0.11%)
Jun 19, 2018 39.31 39.73 38.62 39.71 489,665 +0.14(+0.36%)
Jun 18, 2018 38.68 39.99 38.23 39.57 699,021 +0.85(+2.19%)
Jun 15, 2018 38.84 38.14 38.72 987,942 -0.12(-0.32%)
Jun 14, 2018 38.86 39.12 38.70 38.84 502,328 +0.03(+0.07%)
Jun 13, 2018 38.41 38.86 38.23 38.82 965,701 +0.52(+1.36%)
Jun 12, 2018 37.48 38.57 37.33 38.30 533,174 +0.86(+2.29%)
Jun 11, 2018 36.50 37.52 36.50 37.44 475,429 +0.95(+2.61%)
Jun 08, 2018 35.82 36.59 35.74 36.49 800,695 +0.56(+1.55%)
Jun 07, 2018 36.06 36.53 35.83 35.93 594,435 +0.03(+0.07%)
Jun 06, 2018 35.29 35.90 491,299 +0.11(+0.32%)
Jun 05, 2018 35.69 36.01 35.55 35.79 487,711 +0.11(+0.32%)
Jun 04, 2018 35.38 35.83 35.31 35.67 514,509 +0.44(+1.25%)
Jun 01, 2018 35.29 35.61 34.75 35.23 852,948 +0.11(+0.33%)
May 31, 2018 36.49 36.50 35.10 35.12 570,339 -1.21(-3.33%)
May 30, 2018 36.20 36.74 36.20 36.33 609,901 +0.25(+0.68%)
May 29, 2018 35.79 36.20 35.60 36.08 316,238 +0.01(+0.02%)
May 25, 2018 36.07 36.07 36.07 0 -0.09(-0.24%)
May 24, 2018 35.90 36.46 35.86 36.16 754,506 +0.24(+0.66%)
May 23, 2018 35.53 36.21 35.52 35.92 511,296 +0.42(+1.19%)
May 22, 2018 36.36 36.86 35.13 35.50 864,664 -0.72(-2.00%)
May 21, 2018 36.51 36.97 36.14 36.22 603,811 -0.08(-0.22%)
May 18, 2018 36.28 36.61 35.85 36.30 657,397 +0.11(+0.29%)
May 17, 2018 35.97 36.76 35.91 36.20 606,661 +0.37(+1.04%)
May 16, 2018 35.97 36.22 35.52 35.82 726,344 +0.04(+0.12%)
May 15, 2018 35.46 36.05 35.30 35.78 778,991 +0.07(+0.20%)
May 14, 2018 35.78 36.00 35.35 35.71 640,816 -0.04(-0.10%)
May 11, 2018 35.31 35.91 35.15 35.74 768,845 +0.43(+1.23%)
May 10, 2018 35.34 35.55 34.84 35.31 685,254 +0.21(+0.60%)
May 09, 2018 34.93 35.22 34.23 35.10 1,541,585 +0.38(+1.09%)
May 08, 2018 35.44 35.91 34.59 34.72 1,282,912 -0.91(-2.55%)
May 07, 2018 36.72 36.95 35.50 35.63 799,833 -1.07(-2.91%)
May 04, 2018 35.52 36.83 35.44 36.70 1,039,540 +0.96(+2.69%)
May 03, 2018 35.92 36.18 35.13 35.74 765,892 -0.29(-0.81%)
May 02, 2018 35.53 36.45 35.44 36.03 1,219,001 +0.47(+1.32%)
May 01, 2018 36.60 36.72 35.06 35.56 1,028,562 -1.32(-3.57%)
Apr 30, 2018 37.32 38.04 36.70 36.88 1,518,059 -0.02(-0.05%)
Apr 27, 2018 37.25 37.93 36.42 36.89 1,893,150 -0.49(-1.30%)
Apr 26, 2018 37.13 37.44 34.78 37.38 3,632,105 -2.46(-6.18%)
Apr 25, 2018 39.73 40.06 39.03 39.84 896,856 +0.11(+0.29%)
Apr 24, 2018 40.17 40.41 39.38 39.73 639,018 -0.19(-0.46%)
Apr 23, 2018 40.08 40.13 39.61 39.91 776,065 -0.01(-0.02%)
Apr 20, 2018 41.02 41.47 39.88 39.92 750,259 -1.17(-2.86%)
Apr 19, 2018 41.86 41.86 40.22 41.09 829,555 -1.47(-3.44%)
Apr 18, 2018 42.78 43.23 42.51 42.56 629,733 -0.03(-0.06%)
Apr 17, 2018 42.11 43.23 41.85 42.59 650,957 +0.85(+2.03%)
Apr 16, 2018 41.29 42.09 40.76 41.74 654,788 +0.88(+2.16%)
Apr 13, 2018 41.05 41.33 40.33 40.86 844,303 +0.08(+0.19%)
Apr 12, 2018 40.87 41.14 40.49 40.78 515,365 -0.05(-0.13%)
Apr 11, 2018 40.95 41.53 40.72 40.83 457,637 -0.14(-0.34%)
Apr 10, 2018 41.19 41.30 40.61 40.97 485,935 +0.27(+0.67%)
Apr 09, 2018 41.53 41.61 40.70 40.70 490,178 -0.62(-1.50%)
Apr 06, 2018 41.92 42.24 41.10 41.32 658,434 -0.79(-1.89%)
Apr 05, 2018 42.88 42.88 41.88 42.11 773,116 -0.75(-1.75%)
Apr 04, 2018 41.17 43.07 41.11 42.86 969,929 +1.31(+3.14%)
Apr 03, 2018 41.09 42.20 40.98 41.55 986,384 +0.65(+1.60%)
Apr 02, 2018 41.14 41.89 40.46 40.90 1,233,809 -0.24(-0.58%)
Mar 29, 2018 41.14 41.14 41.14 0 +0.91(+2.26%)
Mar 28, 2018 40.14 40.85 39.93 40.23 599,970 +0.13(+0.33%)
Mar 27, 2018 40.76 41.14 39.91 40.10 678,975 -0.72(-1.75%)
Mar 26, 2018 40.55 40.93 39.83 40.81 554,893 +0.82(+2.05%)
Mar 23, 2018 40.64 41.01 39.95 39.99 577,501 -0.56(-1.39%)
Mar 22, 2018 41.36 41.68 40.51 40.56 889,184 -1.26(-3.02%)
Mar 21, 2018 41.85 42.40 41.70 41.82 523,335 -0.15(-0.36%)
Mar 20, 2018 41.73 42.15 41.67 41.97 680,579 +0.18(+0.42%)
Mar 19, 2018 42.53 42.65 41.55 41.79 645,962 -0.87(-2.03%)
Mar 16, 2018 42.18 43.06 42.18 42.66 2,055,678 +0.41(+0.98%)
Mar 15, 2018 42.68 42.93 41.94 42.24 640,605 -0.43(-1.01%)
Mar 14, 2018 43.03 43.44 42.10 42.68 666,177 -0.01(-0.02%)
Mar 13, 2018 43.25 43.94 42.50 42.68 933,481 -0.48(-1.10%)
Mar 12, 2018 42.56 43.62 42.56 43.16 807,057 +0.82(+1.94%)
Mar 09, 2018 43.05 43.12 41.88 42.34 738,393 -0.59(-1.38%)
Mar 08, 2018 42.49 43.02 42.30 42.93 709,409 +0.72(+1.69%)
Mar 07, 2018 42.45 42.22 661,929 -0.14(-0.33%)
Mar 06, 2018 41.63 42.60 41.48 42.36 801,229 +0.94(+2.26%)
Mar 05, 2018 41.71 41.82 40.89 41.42 811,449 -0.30(-0.72%)
Mar 02, 2018 40.33 41.83 40.33 41.72 698,863 +0.72(+1.74%)
Mar 01, 2018 40.69 41.07 39.91 41.01 681,634 +0.21(+0.52%)
Feb 28, 2018 40.72 41.55 40.72 40.79 1,016,835 +0.23(+0.57%)
Feb 27, 2018 40.14 40.93 40.06 40.57 1,426,398 +0.29(+0.72%)
Feb 26, 2018 39.86 40.52 39.71 40.27 802,001 +0.66(+1.67%)
Feb 23, 2018 39.22 39.74 38.62 39.61 521,819 +0.57(+1.47%)
Feb 22, 2018 39.26 39.04 1,013,944 +0.32(+0.82%)
Feb 21, 2018 37.43 39.19 37.39 38.72 1,208,033 +1.15(+3.05%)
Feb 20, 2018 38.40 39.23 37.41 37.57 2,131,045 -0.74(-1.94%)
Feb 16, 2018 38.31 38.31 38.31 0 -0.34(-0.89%)
Feb 15, 2018 40.54 42.37 38.54 38.66 3,163,063 +3.05(+8.58%)
Feb 14, 2018 34.46 35.93 34.46 35.60 1,184,795 +0.72(+2.08%)
Feb 13, 2018 34.79 35.07 34.44 34.88 685,197 +0.06(+0.18%)
Feb 12, 2018 34.90 35.07 33.94 34.82 1,083,427 -0.02(-0.05%)
Feb 09, 2018 34.14 35.00 33.69 34.84 1,099,435 +0.87(+2.57%)
Feb 08, 2018 34.86 35.33 33.84 33.96 1,528,469 -0.79(-2.29%)
Feb 07, 2018 33.87 34.75 33.84 34.76 721,355 +0.82(+2.42%)
Feb 06, 2018 32.37 34.34 31.96 33.94 827,121 +0.31(+0.92%)
Feb 05, 2018 34.17 34.32 32.72 33.63 736,713 -0.94(-2.73%)
Feb 02, 2018 35.78 36.09 34.50 34.57 631,086 -1.34(-3.74%)
Feb 01, 2018 35.98 36.30 35.50 35.91 803,649 -0.19(-0.51%)
Jan 31, 2018 37.19 37.37 35.78 36.10 1,096,857 -0.93(-2.50%)
Jan 30, 2018 36.54 37.22 36.54 37.03 656,194 +0.15(+0.41%)
Jan 29, 2018 37.52 37.61 36.71 36.88 406,037 -0.79(-2.09%)
Jan 26, 2018 36.95 37.67 36.64 37.66 496,160 +0.93(+2.52%)
Jan 25, 2018 36.90 37.23 36.34 36.73 666,869 -0.10(-0.26%)
Jan 24, 2018 36.36 37.38 36.30 36.83 918,568 -0.34(-0.93%)
Jan 23, 2018 37.34 37.34 36.63 37.18 471,994 -0.16(-0.43%)
Jan 22, 2018 37.15 37.49 36.62 37.33 590,831 +0.19(+0.50%)
Jan 19, 2018 35.84 37.19 35.84 37.15 630,165 +1.23(+3.42%)
Jan 18, 2018 35.68 35.98 35.28 35.92 862,131 +0.26(+0.72%)
Jan 17, 2018 36.62 36.69 35.66 35.67 888,659 -0.88(-2.42%)
Jan 16, 2018 36.67 37.54 36.27 36.55 694,908 +0.24(+0.66%)
Jan 12, 2018 36.31 36.31 36.31 0 +0.01(+0.02%)
Jan 11, 2018 34.57 36.47 34.47 36.30 1,005,973 +1.74(+5.03%)
Jan 10, 2018 35.39 35.39 34.50 34.56 1,043,956 -0.57(-1.63%)
Jan 09, 2018 36.04 36.10 34.95 35.14 1,261,417 -0.81(-2.26%)
Jan 08, 2018 35.16 36.03 34.99 35.95 682,951 +0.69(+1.95%)
Jan 05, 2018 35.18 35.36 34.92 35.26 532,371 +0.10(+0.28%)
Jan 04, 2018 35.29 35.54 34.69 35.16 629,576 +0.14(+0.40%)
Jan 03, 2018 34.81 35.66 34.64 35.02 796,763 +0.18(+0.51%)
Jan 02, 2018 35.14 35.39 34.52 34.84 1,026,283 -0.34(-0.95%)
Dec 29, 2017 35.18 35.18 35.18 0 -0.34(-0.97%)
Dec 28, 2017 35.77 35.77 35.32 35.52 493,521 -0.32(-0.89%)
Dec 27, 2017 35.85 35.96 35.44 35.84 466,946 +0.21(+0.59%)
Dec 26, 2017 35.44 35.79 35.29 35.63 616,212 +0.09(+0.25%)
Dec 22, 2017 35.86 35.86 35.30 35.54 913,219 -0.26(-0.72%)
Dec 21, 2017 35.45 35.99 35.29 35.80 813,283 +0.35(+1.00%)
Dec 20, 2017 36.10 36.19 35.44 35.44 1,638,090 -0.49(-1.38%)
Dec 19, 2017 34.39 36.17 33.99 35.94 1,869,137 +2.15(+6.35%)
Dec 18, 2017 33.00 34.02 33.00 33.79 823,543 +1.19(+3.66%)
Dec 15, 2017 31.90 33.05 31.90 32.60 2,000,187 +0.81(+2.55%)
Dec 14, 2017 33.04 33.37 31.44 31.79 1,115,025 -1.35(-4.08%)
Dec 13, 2017 31.88 33.58 31.68 33.14 970,956 +1.34(+4.22%)
Dec 12, 2017 32.59 32.79 31.77 31.80 1,638,694 -0.94(-2.86%)
Dec 11, 2017 34.25 34.25 32.42 32.73 1,089,661 -1.68(-4.87%)
Dec 08, 2017 34.01 34.65 33.82 34.41 1,232,660 +0.00(+0.00%)
Dec 07, 2017 33.40 34.32 33.40 1,305,452 +0.00(+0.00%)
Dec 06, 2017 32.98 33.77 32.76 33.30 1,003,915 +0.19(+0.56%)
Dec 05, 2017 33.26 33.55 32.78 33.11 930,503 -0.12(-0.37%)
Dec 04, 2017 35.09 35.29 33.11 33.24 1,254,761 -1.36(-3.93%)
Dec 01, 2017 33.22 34.60 33.22 34.60 1,748,119 +1.30(+3.90%)
Nov 30, 2017 33.65 33.98 33.23 33.30 907,447 -0.25(-0.74%)
Nov 29, 2017 34.19 34.42 33.25 33.55 1,247,950 +0.87(+2.68%)
Nov 28, 2017 31.55 32.73 31.55 32.67 836,562 +1.27(+4.05%)
Nov 27, 2017 31.37 31.79 31.20 31.40 805,050 +0.11(+0.34%)
Nov 24, 2017 31.63 31.80 31.26 31.30 180,035 -0.13(-0.42%)
Nov 22, 2017 31.81 32.05 31.39 31.43 680,193 -0.53(-1.66%)
Nov 21, 2017 32.22 32.32 31.70 31.96 936,127 -0.48(-1.47%)
Nov 20, 2017 32.29 32.53 31.83 32.43 1,212,899 +0.25(+0.77%)
Nov 17, 2017 32.05 32.38 32.05 32.19 917,631 -0.04(-0.11%)
Nov 16, 2017 31.61 32.27 31.46 32.22 642,149 +0.62(+1.96%)
Nov 15, 2017 31.26 31.70 31.04 31.60 959,054 +0.04(+0.11%)
Nov 14, 2017 31.32 31.98 31.32 31.57 852,869 +0.20(+0.65%)
Nov 13, 2017 32.32 32.33 31.12 31.37 1,138,751 -0.94(-2.90%)
Nov 10, 2017 33.19 33.60 32.01 32.30 1,376,250 +0.86(+2.72%)
Nov 09, 2017 31.50 31.66 31.10 31.45 1,110,035 -0.33(-1.03%)
Nov 08, 2017 31.35 31.86 30.72 31.77 2,048,123 +1.37(+4.50%)
Nov 07, 2017 31.53 31.53 30.27 30.40 1,302,423 -1.02(-3.23%)
Nov 06, 2017 32.03 32.28 31.40 31.42 1,166,168 -0.74(-2.31%)
Nov 03, 2017 31.66 32.59 31.45 32.16 1,620,750 +0.56(+1.76%)
Nov 02, 2017 31.64 32.06 31.07 31.60 1,336,425 -0.11(-0.36%)
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.