Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.81 42.02 40.78 41.55 1,096,517 +1.15(+2.84%)
Oct 30, 2018 38.79 40.54 38.43 40.40 665,368 +1.53(+3.92%)
Oct 29, 2018 40.21 40.21 38.34 38.88 837,353 -0.93(-2.33%)
Oct 26, 2018 37.97 40.00 37.57 39.80 1,287,200 +1.11(+2.87%)
Oct 25, 2018 41.71 41.71 38.05 38.69 1,591,839 -3.67(-8.66%)
Oct 24, 2018 43.08 43.85 42.26 42.36 962,774 -0.85(-1.96%)
Oct 23, 2018 42.11 43.76 41.58 43.21 763,782 +0.54(+1.26%)
Oct 22, 2018 42.95 43.82 42.64 42.67 595,506 -0.13(-0.31%)
Oct 19, 2018 43.15 43.92 42.57 42.80 586,772 -0.32(-0.74%)
Oct 18, 2018 44.42 44.42 43.04 43.12 736,299 -1.37(-3.07%)
Oct 17, 2018 45.60 45.71 44.05 44.49 892,443 -1.02(-2.25%)
Oct 16, 2018 44.71 45.55 43.79 45.51 486,319 +1.12(+2.52%)
Oct 15, 2018 43.84 44.78 43.71 44.39 446,815 +0.42(+0.96%)
Oct 12, 2018 43.91 44.48 43.30 43.97 592,216 +0.93(+2.17%)
Oct 11, 2018 43.54 44.54 43.02 43.03 450,531 -0.83(-1.89%)
Oct 10, 2018 45.16 45.35 43.70 43.86 790,781 -1.34(-2.96%)
Oct 09, 2018 46.13 47.10 44.79 45.20 1,659,329 -1.71(-3.65%)
Oct 08, 2018 46.99 47.62 46.14 46.91 399,464 -0.09(-0.19%)
Oct 05, 2018 47.06 47.27 46.22 47.00 622,842 +0.11(+0.23%)
Oct 04, 2018 47.82 48.01 46.75 46.89 419,291 -1.18(-2.46%)
Oct 03, 2018 47.71 48.21 47.47 48.07 324,983 +0.74(+1.56%)
Oct 02, 2018 47.83 48.15 47.06 47.33 546,347 -0.53(-1.11%)
Oct 01, 2018 48.14 48.23 47.62 47.86 610,573 -0.15(-0.31%)
Sep 28, 2018 47.77 48.44 47.77 48.01 748,749 +0.16(+0.33%)
Sep 27, 2018 47.63 48.17 47.41 47.85 415,545 +0.04(+0.09%)
Sep 26, 2018 48.62 49.31 47.76 47.81 680,365 +0.31(+0.65%)
Sep 25, 2018 47.90 48.16 46.94 47.50 680,083 -0.34(-0.72%)
Sep 24, 2018 48.66 49.37 47.74 47.84 791,348 -1.04(-2.13%)
Sep 21, 2018 47.09 49.05 47.09 48.88 2,638,149 +2.09(+4.46%)
Sep 20, 2018 46.51 47.10 46.15 46.80 953,753 +0.96(+2.10%)
Sep 19, 2018 46.29 46.32 45.64 45.83 466,683 -0.45(-0.97%)
Sep 18, 2018 45.36 46.73 45.36 46.28 576,913 +0.94(+2.08%)
Sep 17, 2018 46.05 46.46 45.31 45.34 495,010 -0.71(-1.53%)
Sep 14, 2018 45.16 46.23 45.16 46.05 476,291 +0.84(+1.85%)
Sep 13, 2018 45.95 46.02 45.13 45.21 342,868 -0.42(-0.93%)
Sep 12, 2018 45.76 46.46 45.31 45.63 484,805 -0.03(-0.06%)
Sep 11, 2018 45.05 45.79 45.03 45.66 494,912 +0.48(+1.05%)
Sep 10, 2018 45.00 45.64 44.55 45.18 665,222 +0.56(+1.26%)
Sep 07, 2018 44.45 45.39 44.23 44.62 543,782 +0.08(+0.18%)
Sep 06, 2018 44.66 45.34 44.34 44.54 526,185 +0.05(+0.12%)
Sep 05, 2018 44.69 44.98 44.12 44.49 575,482 -0.30(-0.67%)
Sep 04, 2018 43.82 45.13 43.35 44.79 529,473 +0.95(+2.17%)
Aug 31, 2018 43.83 43.83 43.83 0 +0.43(+1.00%)
Aug 30, 2018 43.15 43.93 43.08 43.40 425,723 +0.01(+0.02%)
Aug 29, 2018 43.50 43.65 42.99 43.39 353,264 -0.11(-0.24%)
Aug 28, 2018 43.42 43.71 43.07 43.50 335,149 +0.34(+0.80%)
Aug 27, 2018 44.75 44.75 42.93 43.15 430,370 -1.36(-3.05%)
Aug 24, 2018 44.91 45.18 44.50 44.51 403,583 -0.32(-0.71%)
Aug 23, 2018 44.86 45.43 44.68 44.83 874,850 +0.05(+0.12%)
Aug 22, 2018 44.52 45.13 44.34 44.78 530,181 +0.55(+1.24%)
Aug 21, 2018 43.67 44.51 43.64 44.23 445,573 +0.62(+1.41%)
Aug 20, 2018 43.47 43.71 43.08 43.61 375,306 +0.24(+0.55%)
Aug 17, 2018 42.74 43.67 42.62 43.37 401,881 +0.59(+1.38%)
Aug 16, 2018 42.20 43.51 42.20 42.78 682,552 +0.86(+2.04%)
Aug 15, 2018 42.12 42.44 41.68 41.93 742,255 -0.47(-1.10%)
Aug 14, 2018 40.97 42.78 40.97 42.40 586,322 +1.68(+4.11%)
Aug 13, 2018 41.24 41.50 40.63 40.72 521,572 -0.37(-0.90%)
Aug 10, 2018 41.84 42.11 40.80 41.09 555,805 -1.10(-2.61%)
Aug 09, 2018 41.84 42.53 41.45 42.19 509,513 +0.48(+1.16%)
Aug 08, 2018 41.48 42.11 41.30 41.71 391,966 +0.32(+0.77%)
Aug 07, 2018 40.83 41.75 40.76 41.39 639,449 +0.69(+1.69%)
Aug 06, 2018 40.56 40.97 40.39 40.70 387,715 +0.15(+0.37%)
Aug 03, 2018 40.39 40.69 39.86 40.55 802,515 +0.19(+0.46%)
Aug 02, 2018 39.23 40.65 39.23 40.37 825,114 +0.78(+1.98%)
Aug 01, 2018 38.02 39.65 38.02 39.58 894,089 +1.40(+3.67%)
Jul 31, 2018 36.91 38.44 36.86 38.18 1,073,281 +1.21(+3.27%)
Jul 30, 2018 38.35 38.65 36.79 36.97 1,387,653 -1.35(-3.52%)
Jul 27, 2018 43.41 43.57 38.00 38.32 2,131,118 -4.74(-11.01%)
Jul 26, 2018 41.92 44.79 40.87 43.07 1,994,887 +4.70(+12.25%)
Jul 25, 2018 39.75 40.02 38.12 38.37 1,135,626 -1.30(-3.27%)
Jul 24, 2018 40.54 40.93 39.20 39.66 694,445 -0.77(-1.90%)
Jul 23, 2018 40.44 40.91 40.29 40.43 544,017 -0.21(-0.52%)
Jul 20, 2018 41.04 41.24 40.55 40.64 380,205 -0.45(-1.09%)
Jul 19, 2018 39.50 41.19 39.45 41.09 820,888 +1.51(+3.81%)
Jul 18, 2018 39.74 40.11 39.57 39.58 991,963 -0.06(-0.16%)
Jul 17, 2018 39.13 40.15 39.12 39.65 543,251 +0.63(+1.60%)
Jul 16, 2018 39.65 39.65 38.66 39.02 410,502 -0.56(-1.40%)
Jul 13, 2018 39.47 39.87 39.32 39.58 494,179 +0.21(+0.54%)
Jul 12, 2018 39.20 39.59 38.75 39.36 432,691 +0.27(+0.70%)
Jul 11, 2018 39.06 39.40 38.68 39.09 330,806 -0.11(-0.27%)
Jul 10, 2018 39.28 39.59 38.99 39.20 289,030 -0.01(-0.02%)
Jul 09, 2018 39.05 39.41 38.67 39.20 521,125 +0.30(+0.77%)
Jul 06, 2018 38.65 39.37 38.10 38.91 588,507 +0.34(+0.89%)
Jul 05, 2018 39.14 39.42 38.38 38.56 836,208 -0.31(-0.79%)
Jul 03, 2018 38.87 38.87 38.87 0 -0.06(-0.16%)
Jul 02, 2018 38.16 39.05 38.05 38.93 374,343 +0.63(+1.63%)
Jun 29, 2018 38.83 39.08 38.31 38.31 593,121 -0.31(-0.80%)
Jun 28, 2018 37.72 39.08 37.66 38.61 1,030,633 +0.71(+1.86%)
Jun 27, 2018 39.53 39.82 37.86 37.91 901,740 -1.66(-4.19%)
Jun 26, 2018 39.58 39.83 39.42 39.57 605,820 -0.11(-0.27%)
Jun 25, 2018 39.79 39.85 39.19 39.67 667,671 -0.18(-0.44%)
Jun 22, 2018 39.93 40.12 39.67 39.85 1,690,567 +0.02(+0.04%)
Jun 21, 2018 39.73 40.08 39.58 39.83 536,760 +0.13(+0.33%)
Jun 20, 2018 39.84 40.02 39.04 39.70 396,823 +0.04(+0.11%)
Jun 19, 2018 39.26 39.67 38.57 39.65 490,336 +0.14(+0.36%)
Jun 18, 2018 38.63 39.94 38.17 39.51 699,978 +0.85(+2.19%)
Jun 15, 2018 38.79 38.09 38.67 989,295 -0.12(-0.32%)
Jun 14, 2018 38.81 39.06 38.65 38.79 503,016 +0.03(+0.07%)
Jun 13, 2018 38.36 38.81 38.17 38.76 967,023 +0.52(+1.36%)
Jun 12, 2018 37.42 38.52 37.27 38.24 533,904 +0.86(+2.29%)
Jun 11, 2018 36.45 37.47 36.45 37.39 476,080 +0.95(+2.61%)
Jun 08, 2018 35.78 36.54 35.70 36.44 801,791 +0.56(+1.55%)
Jun 07, 2018 36.01 36.48 35.78 35.88 595,249 +0.03(+0.07%)
Jun 06, 2018 35.24 35.85 491,972 +0.11(+0.32%)
Jun 05, 2018 35.64 35.96 35.50 35.74 488,379 +0.11(+0.32%)
Jun 04, 2018 35.33 35.78 35.26 35.63 515,213 +0.44(+1.25%)
Jun 01, 2018 35.25 35.56 34.70 35.18 854,116 +0.11(+0.33%)
May 31, 2018 36.44 36.45 35.05 35.07 571,121 -1.21(-3.33%)
May 30, 2018 36.15 36.69 36.15 36.28 610,736 +0.25(+0.69%)
May 29, 2018 35.74 36.15 35.55 36.03 316,672 +0.01(+0.02%)
May 25, 2018 36.02 36.02 36.02 0 -0.09(-0.24%)
May 24, 2018 35.85 36.41 35.81 36.11 755,539 +0.24(+0.66%)
May 23, 2018 35.48 36.16 35.47 35.87 511,996 +0.42(+1.19%)
May 22, 2018 36.31 36.81 35.08 35.45 865,848 -0.72(-2.00%)
May 21, 2018 36.46 36.92 36.09 36.17 604,638 -0.08(-0.22%)
May 18, 2018 36.23 36.56 35.80 36.25 658,297 +0.11(+0.29%)
May 17, 2018 35.92 36.71 35.86 36.15 607,492 +0.37(+1.03%)
May 16, 2018 35.93 36.17 35.48 35.78 727,338 +0.04(+0.12%)
May 15, 2018 35.41 36.00 35.26 35.73 780,058 +0.07(+0.20%)
May 14, 2018 35.73 35.95 35.30 35.66 641,693 -0.04(-0.10%)
May 11, 2018 35.26 35.86 35.11 35.70 769,898 +0.43(+1.23%)
May 10, 2018 35.29 35.50 34.80 35.26 686,193 +0.21(+0.60%)
May 09, 2018 34.88 35.17 34.18 35.05 1,543,697 +0.38(+1.09%)
May 08, 2018 35.39 35.86 34.54 34.67 1,284,669 -0.91(-2.55%)
May 07, 2018 36.67 36.90 35.45 35.58 800,928 -1.07(-2.91%)
May 04, 2018 35.47 36.78 35.39 36.65 1,040,964 +0.96(+2.69%)
May 03, 2018 35.87 36.13 35.08 35.69 766,941 -0.29(-0.81%)
May 02, 2018 35.48 36.40 35.39 35.98 1,220,670 +0.47(+1.32%)
May 01, 2018 36.55 36.67 35.01 35.51 1,029,971 -1.31(-3.57%)
Apr 30, 2018 37.27 37.99 36.65 36.82 1,520,138 -0.02(-0.05%)
Apr 27, 2018 37.20 37.88 36.37 36.84 1,895,743 -0.48(-1.30%)
Apr 26, 2018 37.08 37.39 34.74 37.33 3,637,079 -2.46(-6.18%)
Apr 25, 2018 39.67 40.01 38.98 39.79 898,084 +0.11(+0.29%)
Apr 24, 2018 40.11 40.35 39.33 39.67 639,893 -0.19(-0.46%)
Apr 23, 2018 40.02 40.07 39.56 39.86 777,128 -0.01(-0.02%)
Apr 20, 2018 40.96 41.42 39.82 39.87 751,287 -1.17(-2.86%)
Apr 19, 2018 41.81 41.81 40.17 41.04 830,691 -1.46(-3.44%)
Apr 18, 2018 42.72 43.17 42.45 42.50 630,595 -0.03(-0.06%)
Apr 17, 2018 42.05 43.17 41.79 42.53 651,848 +0.85(+2.03%)
Apr 16, 2018 41.23 42.03 40.70 41.68 655,685 +0.88(+2.16%)
Apr 13, 2018 40.99 41.28 40.27 40.80 845,459 +0.08(+0.19%)
Apr 12, 2018 40.82 41.08 40.44 40.72 516,071 -0.05(-0.13%)
Apr 11, 2018 40.90 41.47 40.67 40.77 458,264 -0.14(-0.34%)
Apr 10, 2018 41.14 41.24 40.55 40.92 486,601 +0.27(+0.67%)
Apr 09, 2018 41.47 41.55 40.64 40.64 490,850 -0.62(-1.50%)
Apr 06, 2018 41.87 42.18 41.05 41.26 659,336 -0.79(-1.89%)
Apr 05, 2018 42.82 42.82 41.82 42.05 774,175 -0.75(-1.75%)
Apr 04, 2018 41.12 43.01 41.06 42.80 971,258 +1.30(+3.14%)
Apr 03, 2018 41.04 42.14 40.93 41.50 987,734 +0.65(+1.60%)
Apr 02, 2018 41.08 41.83 40.40 40.84 1,235,499 -0.24(-0.58%)
Mar 29, 2018 41.08 41.08 41.08 0 +0.91(+2.26%)
Mar 28, 2018 40.09 40.79 39.87 40.17 600,791 +0.13(+0.33%)
Mar 27, 2018 40.70 41.08 39.86 40.04 679,905 -0.71(-1.75%)
Mar 26, 2018 40.49 40.87 39.78 40.76 555,653 +0.82(+2.05%)
Mar 23, 2018 40.58 40.95 39.89 39.94 578,292 -0.56(-1.39%)
Mar 22, 2018 41.30 41.62 40.46 40.50 890,401 -1.26(-3.02%)
Mar 21, 2018 41.79 42.34 41.64 41.76 524,052 -0.15(-0.36%)
Mar 20, 2018 41.67 42.09 41.61 41.91 681,512 +0.18(+0.42%)
Mar 19, 2018 42.48 42.59 41.49 41.74 646,846 -0.86(-2.03%)
Mar 16, 2018 42.12 43.00 42.12 42.60 2,058,493 +0.41(+0.98%)
Mar 15, 2018 42.63 42.87 41.88 42.18 641,482 -0.43(-1.01%)
Mar 14, 2018 42.97 43.38 42.04 42.62 667,089 -0.01(-0.02%)
Mar 13, 2018 43.19 43.88 42.44 42.63 934,759 -0.48(-1.10%)
Mar 12, 2018 42.50 43.56 42.50 43.10 808,163 +0.82(+1.94%)
Mar 09, 2018 43.00 43.06 41.82 42.28 739,404 -0.59(-1.38%)
Mar 08, 2018 42.43 42.96 42.25 42.87 710,381 +0.71(+1.69%)
Mar 07, 2018 42.40 42.16 662,835 -0.14(-0.33%)
Mar 06, 2018 41.57 42.54 41.43 42.30 802,327 +0.93(+2.26%)
Mar 05, 2018 41.66 41.76 40.84 41.36 812,560 -0.30(-0.72%)
Mar 02, 2018 40.27 41.77 40.27 41.66 699,820 +0.71(+1.74%)
Mar 01, 2018 40.63 41.01 39.86 40.95 682,568 +0.21(+0.52%)
Feb 28, 2018 40.66 41.50 40.66 40.74 1,018,228 +0.23(+0.57%)
Feb 27, 2018 40.09 40.87 40.01 40.51 1,428,351 +0.29(+0.72%)
Feb 26, 2018 39.80 40.47 39.65 40.22 803,099 +0.66(+1.67%)
Feb 23, 2018 39.17 39.69 38.57 39.56 522,534 +0.57(+1.47%)
Feb 22, 2018 39.20 38.98 1,015,333 +0.32(+0.82%)
Feb 21, 2018 37.38 39.14 37.34 38.67 1,209,687 +1.15(+3.05%)
Feb 20, 2018 38.35 39.18 37.36 37.52 2,133,964 -0.74(-1.94%)
Feb 16, 2018 38.26 38.26 38.26 0 -0.34(-0.89%)
Feb 15, 2018 40.48 42.32 38.49 38.61 3,167,395 +3.05(+8.58%)
Feb 14, 2018 34.42 35.88 34.42 35.55 1,186,418 +0.72(+2.08%)
Feb 13, 2018 34.74 35.02 34.39 34.83 686,135 +0.06(+0.18%)
Feb 12, 2018 34.85 35.03 33.90 34.77 1,084,911 -0.02(-0.05%)
Feb 09, 2018 34.09 34.96 33.64 34.79 1,100,941 +0.87(+2.57%)
Feb 08, 2018 34.81 35.28 33.79 33.92 1,530,563 -0.79(-2.29%)
Feb 07, 2018 33.83 34.70 33.80 34.71 722,343 +0.82(+2.42%)
Feb 06, 2018 32.33 34.29 31.91 33.89 828,253 +0.31(+0.92%)
Feb 05, 2018 34.13 34.28 32.68 33.58 737,722 -0.94(-2.73%)
Feb 02, 2018 35.73 36.04 34.45 34.52 631,951 -1.34(-3.74%)
Feb 01, 2018 35.93 36.25 35.45 35.86 804,750 -0.19(-0.51%)
Jan 31, 2018 37.14 37.32 35.73 36.05 1,098,359 -0.93(-2.50%)
Jan 30, 2018 36.49 37.17 36.49 36.97 657,092 +0.15(+0.41%)
Jan 29, 2018 37.47 37.56 36.66 36.82 406,593 -0.78(-2.09%)
Jan 26, 2018 36.90 37.62 36.59 37.61 496,840 +0.93(+2.52%)
Jan 25, 2018 36.85 37.18 36.29 36.68 667,782 -0.10(-0.26%)
Jan 24, 2018 36.31 37.33 36.25 36.78 919,826 -0.34(-0.93%)
Jan 23, 2018 37.29 37.29 36.58 37.12 472,641 -0.16(-0.43%)
Jan 22, 2018 37.10 37.44 36.57 37.28 591,640 +0.19(+0.50%)
Jan 19, 2018 35.79 37.14 35.79 37.10 631,028 +1.23(+3.42%)
Jan 18, 2018 35.63 35.93 35.23 35.87 863,312 +0.26(+0.72%)
Jan 17, 2018 36.57 36.64 35.61 35.62 889,876 -0.88(-2.42%)
Jan 16, 2018 36.62 37.49 36.23 36.50 695,859 +0.24(+0.66%)
Jan 12, 2018 36.26 36.26 36.26 0 +0.01(+0.02%)
Jan 11, 2018 34.52 36.42 34.43 36.25 1,007,351 +1.74(+5.03%)
Jan 10, 2018 35.34 35.34 34.45 34.51 1,045,386 -0.57(-1.63%)
Jan 09, 2018 35.99 36.06 34.90 35.09 1,263,144 -0.81(-2.26%)
Jan 08, 2018 35.11 35.98 34.95 35.90 683,887 +0.69(+1.95%)
Jan 05, 2018 35.13 35.31 34.88 35.21 533,100 +0.10(+0.28%)
Jan 04, 2018 35.25 35.49 34.65 35.11 630,439 +0.14(+0.40%)
Jan 03, 2018 34.76 35.61 34.59 34.97 797,854 +0.18(+0.51%)
Jan 02, 2018 35.10 35.34 34.47 34.80 1,027,689 -0.34(-0.95%)
Dec 29, 2017 35.13 35.13 35.13 0 -0.34(-0.97%)
Dec 28, 2017 35.72 35.72 35.27 35.48 494,197 -0.32(-0.89%)
Dec 27, 2017 35.80 35.91 35.39 35.79 467,585 +0.21(+0.59%)
Dec 26, 2017 35.40 35.74 35.25 35.58 617,056 +0.09(+0.25%)
Dec 22, 2017 35.81 35.81 35.26 35.49 914,470 -0.26(-0.72%)
Dec 21, 2017 35.41 35.94 35.25 35.75 814,397 +0.35(+1.00%)
Dec 20, 2017 36.05 36.14 35.39 35.40 1,640,333 -0.49(-1.38%)
Dec 19, 2017 34.35 36.12 33.94 35.89 1,871,697 +2.14(+6.35%)
Dec 18, 2017 32.95 33.98 32.95 33.75 824,671 +1.19(+3.66%)
Dec 15, 2017 31.86 33.01 31.86 32.56 2,002,926 +0.81(+2.55%)
Dec 14, 2017 33.00 33.32 31.40 31.75 1,116,552 -1.35(-4.08%)
Dec 13, 2017 31.83 33.54 31.64 33.10 972,285 +1.34(+4.22%)
Dec 12, 2017 32.55 32.74 31.73 31.76 1,640,938 -0.93(-2.86%)
Dec 11, 2017 34.21 34.21 32.37 32.69 1,091,153 -1.68(-4.87%)
Dec 08, 2017 33.97 34.60 33.77 34.36 1,234,348 +0.00(+0.00%)
Dec 07, 2017 33.35 34.28 33.35 1,307,240 +0.00(+0.00%)
Dec 06, 2017 32.94 33.72 32.72 33.25 1,005,290 +0.19(+0.56%)
Dec 05, 2017 33.22 33.50 32.73 33.07 931,777 -0.12(-0.37%)
Dec 04, 2017 35.04 35.24 33.06 33.19 1,256,479 -1.36(-3.93%)
Dec 01, 2017 33.17 34.55 33.17 34.55 1,750,513 +1.30(+3.90%)
Nov 30, 2017 33.61 33.93 33.18 33.25 908,690 -0.25(-0.74%)
Nov 29, 2017 34.14 34.37 33.20 33.50 1,249,660 +0.87(+2.67%)
Nov 28, 2017 31.51 32.69 31.51 32.63 837,708 +1.27(+4.05%)
Nov 27, 2017 31.32 31.75 31.16 31.36 806,153 +0.11(+0.34%)
Nov 24, 2017 31.59 31.76 31.22 31.25 180,281 -0.13(-0.42%)
Nov 22, 2017 31.76 32.00 31.35 31.39 681,125 -0.53(-1.66%)
Nov 21, 2017 32.18 32.27 31.66 31.91 937,409 -0.48(-1.47%)
Nov 20, 2017 32.25 32.49 31.79 32.39 1,214,560 +0.25(+0.77%)
Nov 17, 2017 32.00 32.34 32.00 32.14 918,888 -0.04(-0.11%)
Nov 16, 2017 31.57 32.22 31.42 32.18 643,028 +0.62(+1.96%)
Nov 15, 2017 31.22 31.66 31.00 31.56 960,367 +0.04(+0.11%)
Nov 14, 2017 31.28 31.94 31.28 31.53 854,037 +0.20(+0.65%)
Nov 13, 2017 32.28 32.28 31.08 31.32 1,140,311 -0.93(-2.90%)
Nov 10, 2017 33.15 33.55 31.97 32.26 1,378,135 +0.86(+2.72%)
Nov 09, 2017 31.46 31.61 31.06 31.40 1,111,555 -0.33(-1.03%)
Nov 08, 2017 31.31 31.82 30.68 31.73 2,050,928 +1.37(+4.50%)
Nov 07, 2017 31.49 31.49 30.23 30.36 1,304,207 -1.01(-3.23%)
Nov 06, 2017 31.98 32.24 31.36 31.38 1,167,766 -0.74(-2.31%)
Nov 03, 2017 31.61 32.55 31.41 32.12 1,622,969 +0.56(+1.76%)
Nov 02, 2017 31.60 32.02 31.02 31.56 1,338,255 -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.