Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.31 34.43 33.76 34.00 780,751 -0.40(-1.16%)
Apr 29, 2015 34.57 34.89 33.92 34.40 999,307 -0.31(-0.89%)
Apr 28, 2015 33.74 36.07 33.69 34.71 2,365,995 +1.07(+3.18%)
Apr 27, 2015 33.01 34.62 32.99 33.64 1,403,464 +0.84(+2.56%)
Apr 24, 2015 30.56 33.00 30.56 32.80 1,442,544 +3.43(+11.68%)
Apr 23, 2015 29.17 29.49 29.00 29.37 658,982 +0.14(+0.48%)
Apr 22, 2015 28.51 29.25 28.33 29.23 445,351 +0.69(+2.42%)
Apr 21, 2015 28.50 28.60 28.38 28.54 267,507 +0.07(+0.25%)
Apr 20, 2015 28.37 28.50 28.14 28.47 315,568 +0.23(+0.81%)
Apr 17, 2015 28.29 28.51 27.69 28.24 386,675 -0.28(-0.98%)
Apr 16, 2015 29.17 29.17 28.49 28.52 431,937 -0.66(-2.26%)
Apr 15, 2015 29.05 29.49 28.87 29.18 400,741 +0.21(+0.72%)
Apr 14, 2015 28.89 29.06 28.40 28.97 240,950 +0.05(+0.17%)
Apr 13, 2015 28.80 29.00 28.52 28.92 233,669 +0.16(+0.56%)
Apr 10, 2015 28.89 29.00 28.52 28.76 321,667 -0.04(-0.14%)
Apr 09, 2015 28.44 28.85 28.44 28.80 423,440 +0.30(+1.05%)
Apr 08, 2015 28.09 28.59 28.06 28.50 316,824 +0.42(+1.50%)
Apr 07, 2015 28.21 28.43 28.08 28.08 252,007 -0.18(-0.64%)
Apr 06, 2015 27.76 28.43 27.62 28.26 474,265 +0.40(+1.44%)
Apr 02, 2015 27.55 27.86 27.86 27.86 310,400 +0.34(+1.24%)
Apr 01, 2015 28.31 28.31 27.47 27.52 418,313 -0.79(-2.79%)
Mar 31, 2015 27.94 28.61 27.83 28.31 348,334 +0.19(+0.68%)
Mar 30, 2015 27.86 28.30 27.66 28.12 411,593 +0.39(+1.41%)
Mar 27, 2015 27.62 28.01 27.51 27.73 331,756 +0.04(+0.14%)
Mar 26, 2015 28.00 28.13 27.59 27.69 428,492 -0.39(-1.39%)
Mar 25, 2015 29.14 29.15 28.04 28.08 411,108 -0.96(-3.31%)
Mar 24, 2015 28.10 29.62 28.03 29.04 902,544 +1.01(+3.60%)
Mar 23, 2015 28.23 28.58 28.00 28.03 500,299 -0.20(-0.71%)
Mar 20, 2015 28.32 28.35 27.92 28.23 1,332,260 +0.03(+0.11%)
Mar 19, 2015 28.19 28.38 27.95 28.20 349,726 -0.05(-0.18%)
Mar 18, 2015 28.14 28.37 27.81 28.25 563,339 +0.08(+0.28%)
Mar 17, 2015 28.36 28.61 28.09 28.17 877,739 -0.32(-1.12%)
Mar 16, 2015 28.74 28.99 28.47 28.49 1,050,908 -0.09(-0.31%)
Mar 13, 2015 28.48 28.79 28.35 28.58 550,454 +0.03(+0.11%)
Mar 12, 2015 28.38 28.77 28.35 28.55 449,123 +0.27(+0.95%)
Mar 11, 2015 28.06 28.50 28.00 28.28 625,950 +0.24(+0.86%)
Mar 10, 2015 27.75 28.21 27.75 28.04 589,760 +0.16(+0.57%)
Mar 09, 2015 28.04 28.19 27.67 27.88 379,984 -0.17(-0.61%)
Mar 06, 2015 27.87 28.29 27.82 28.05 447,087 +0.00(+0.00%)
Mar 05, 2015 28.53 28.63 28.00 28.05 510,863 -0.45(-1.58%)
Mar 04, 2015 28.97 29.11 28.48 28.50 580,746 -0.61(-2.10%)
Mar 03, 2015 29.82 29.92 28.91 29.11 1,070,349 -0.62(-2.09%)
Mar 02, 2015 30.02 30.35 29.50 29.73 997,820 -0.08(-0.27%)
Feb 27, 2015 29.66 29.85 29.45 29.81 647,923 +0.14(+0.47%)
Feb 26, 2015 29.77 29.81 29.45 29.67 577,315 -0.03(-0.10%)
Feb 25, 2015 29.77 29.96 29.45 29.70 435,105 -0.14(-0.47%)
Feb 24, 2015 30.40 30.48 29.78 29.84 312,044 -0.50(-1.65%)
Feb 23, 2015 30.85 31.06 30.20 30.34 298,916 -0.39(-1.27%)
Feb 20, 2015 30.86 30.97 30.42 30.73 309,524 -0.07(-0.23%)
Feb 19, 2015 30.85 31.00 30.62 30.80 328,393 -0.04(-0.13%)
Feb 18, 2015 30.80 31.31 30.70 30.84 414,090 -0.06(-0.19%)
Feb 17, 2015 31.36 31.36 30.64 30.90 523,093 -0.45(-1.44%)
Feb 13, 2015 31.48 31.35 31.35 31.35 412,800 -0.09(-0.29%)
Feb 12, 2015 30.98 31.53 30.89 31.44 571,770 +0.46(+1.48%)
Feb 11, 2015 31.09 31.30 30.88 30.98 394,058 -0.14(-0.45%)
Feb 10, 2015 31.75 31.78 30.91 31.12 570,309 -0.61(-1.92%)
Feb 09, 2015 32.56 32.65 31.67 31.73 515,022 -0.47(-1.46%)
Feb 06, 2015 31.00 33.71 30.71 32.20 1,615,960 +0.98(+3.14%)
Feb 05, 2015 31.54 31.70 31.13 31.22 901,114 -0.28(-0.89%)
Feb 04, 2015 31.35 31.83 31.25 31.50 764,820 +0.15(+0.48%)
Feb 03, 2015 31.28 31.37 30.11 31.35 1,005,814 -0.58(-1.82%)
Feb 02, 2015 31.67 32.03 30.55 31.93 738,024 +0.27(+0.85%)
Jan 30, 2015 32.20 32.40 31.52 31.66 558,223 -0.73(-2.25%)
Jan 29, 2015 32.59 32.67 32.20 32.39 743,009 +0.09(+0.28%)
Jan 28, 2015 32.65 32.90 32.19 32.30 553,371 -0.21(-0.65%)
Jan 27, 2015 32.22 32.80 32.06 32.51 566,050 -0.29(-0.88%)
Jan 26, 2015 32.28 32.88 32.23 32.80 564,959 +0.42(+1.30%)
Jan 23, 2015 32.01 32.53 31.90 32.38 722,135 +0.21(+0.65%)
Jan 22, 2015 31.17 32.23 31.04 32.17 977,031 +1.20(+3.87%)
Jan 21, 2015 29.64 31.01 29.49 30.97 713,445 +1.33(+4.49%)
Jan 20, 2015 29.60 29.75 28.89 29.64 642,002 +0.04(+0.14%)
Jan 16, 2015 29.19 29.65 28.74 29.60 464,923 +0.41(+1.40%)
Jan 15, 2015 29.94 30.14 29.12 29.19 642,958 -0.80(-2.67%)
Jan 14, 2015 29.99 30.21 29.31 29.99 597,654 -0.28(-0.93%)
Jan 13, 2015 30.80 31.67 29.84 30.27 723,328 -0.31(-1.01%)
Jan 12, 2015 30.35 30.66 30.03 30.58 437,237 +0.21(+0.69%)
Jan 09, 2015 30.62 30.73 30.08 30.37 1,069,453 -0.37(-1.20%)
Jan 08, 2015 30.70 30.84 30.42 30.74 1,345,265 +0.49(+1.62%)
Jan 07, 2015 29.59 30.35 29.40 30.25 917,308 +0.89(+3.03%)
Jan 06, 2015 30.53 30.54 29.09 29.36 1,222,526 -1.14(-3.74%)
Jan 05, 2015 30.35 30.69 30.23 30.50 503,939 -0.12(-0.39%)
Jan 02, 2015 30.81 30.86 30.04 30.62 899,151 +0.05(+0.16%)
Dec 31, 2014 30.77 30.57 30.57 30.57 433,000 -0.15(-0.49%)
Dec 30, 2014 30.96 31.33 30.63 30.72 376,845 -0.28(-0.90%)
Dec 29, 2014 30.37 31.23 30.37 31.00 639,501 +0.59(+1.94%)
Dec 26, 2014 30.52 30.57 30.26 30.41 207,456 +0.10(+0.33%)
Dec 24, 2014 30.13 30.31 30.31 30.31 245,800 +0.24(+0.80%)
Dec 23, 2014 29.39 30.13 29.32 30.07 623,604 +0.86(+2.94%)
Dec 22, 2014 28.69 29.30 28.44 29.21 436,442 +0.61(+2.13%)
Dec 19, 2014 28.65 28.90 28.29 28.60 807,718 -0.01(-0.03%)
Dec 18, 2014 28.49 28.76 28.09 28.61 403,009 +0.43(+1.53%)
Dec 17, 2014 27.92 28.30 27.75 28.18 824,369 +0.97(+3.56%)
Dec 16, 2014 27.73 27.89 27.18 27.21 399,819 -0.57(-2.05%)
Dec 15, 2014 27.52 27.94 27.46 27.78 626,493 +0.30(+1.09%)
Dec 12, 2014 27.05 27.77 26.79 27.48 399,070 +0.32(+1.18%)
Dec 11, 2014 27.07 27.54 26.98 27.16 298,892 +0.31(+1.15%)
Dec 10, 2014 27.41 27.48 26.66 26.85 389,051 -0.56(-2.04%)
Dec 09, 2014 27.45 27.73 27.03 27.41 651,930 -0.52(-1.86%)
Dec 08, 2014 27.77 28.34 27.57 27.93 455,367 +0.13(+0.47%)
Dec 05, 2014 27.85 28.00 27.31 27.80 868,577 -0.07(-0.25%)
Dec 04, 2014 28.49 28.51 27.72 27.87 548,518 -0.64(-2.24%)
Dec 03, 2014 27.92 28.58 27.92 28.51 564,128 +0.53(+1.89%)
Dec 02, 2014 28.41 28.50 27.75 27.98 508,598 -0.37(-1.31%)
Dec 01, 2014 28.26 28.48 27.92 28.35 624,355 -0.03(-0.11%)
Nov 28, 2014 28.33 28.64 28.22 28.38 506,966 +0.13(+0.46%)
Nov 26, 2014 28.95 28.25 28.25 28.25 688,500 -0.70(-2.42%)
Nov 25, 2014 28.53 29.10 28.53 28.95 766,895 +0.47(+1.65%)
Nov 24, 2014 28.16 28.58 28.13 28.48 498,257 +0.33(+1.17%)
Nov 21, 2014 28.85 28.85 28.13 28.15 711,955 -0.49(-1.71%)
Nov 20, 2014 27.94 28.67 27.72 28.64 876,508 +0.73(+2.62%)
Nov 19, 2014 27.42 27.94 27.38 27.91 592,648 +0.46(+1.68%)
Nov 18, 2014 27.34 27.56 27.00 27.45 637,895 +0.07(+0.26%)
Nov 17, 2014 27.32 27.88 27.07 27.38 683,639 +0.08(+0.29%)
Nov 14, 2014 27.47 27.68 27.20 27.30 413,014 -0.21(-0.76%)
Nov 13, 2014 27.70 28.00 27.21 27.51 915,392 -0.09(-0.33%)
Nov 12, 2014 27.04 27.68 27.00 27.60 869,370 +0.51(+1.88%)
Nov 11, 2014 25.99 27.14 25.99 27.09 849,978 +1.03(+3.95%)
Nov 10, 2014 25.71 26.16 25.70 26.06 531,581 +0.36(+1.40%)
Nov 07, 2014 25.66 25.76 25.29 25.70 625,888 +0.01(+0.04%)
Nov 06, 2014 25.42 25.75 25.25 25.69 502,995 +0.43(+1.70%)
Nov 05, 2014 25.18 25.55 25.09 25.26 508,171 +0.28(+1.12%)
Nov 04, 2014 25.02 25.37 24.94 24.98 544,290 -0.05(-0.20%)
Nov 03, 2014 24.74 25.16 24.74 25.03 505,334 +0.27(+1.09%)
Oct 31, 2014 24.46 24.79 24.38 24.76 469,735 +0.54(+2.23%)
Oct 30, 2014 24.00 24.34 23.92 24.22 400,834 +0.12(+0.50%)
Oct 29, 2014 24.63 25.06 24.05 24.10 875,289 -0.54(-2.19%)
Oct 28, 2014 24.03 24.69 23.88 24.64 671,015 +0.65(+2.71%)
Oct 27, 2014 23.60 24.02 23.27 23.99 852,301 +0.72(+3.09%)
Oct 24, 2014 25.10 25.17 23.25 23.27 1,072,161 -1.43(-5.79%)
Oct 23, 2014 24.57 24.75 24.41 24.70 629,178 +0.25(+1.02%)
Oct 22, 2014 24.52 24.72 24.35 24.45 510,556 -0.03(-0.12%)
Oct 21, 2014 24.22 24.88 24.08 24.48 659,576 +0.21(+0.87%)
Oct 20, 2014 24.05 24.18 24.05 24.27 603,869 +0.17(+0.71%)
Oct 17, 2014 24.62 24.64 23.93 24.10 487,286 -0.30(-1.23%)
Oct 16, 2014 24.00 24.55 23.96 24.40 554,356 +0.08(+0.33%)
Oct 15, 2014 23.87 24.65 23.68 24.32 550,427 +0.17(+0.70%)
Oct 14, 2014 24.15 24.58 24.11 24.15 567,854 +0.14(+0.58%)
Oct 13, 2014 24.10 24.16 23.70 24.01 1,125,353 -0.19(-0.79%)
Oct 10, 2014 23.89 24.46 23.83 24.20 972,216 +0.36(+1.51%)
Oct 09, 2014 23.96 24.08 23.35 23.84 595,179 -0.22(-0.91%)
Oct 08, 2014 23.80 24.13 23.57 24.06 552,190 +0.29(+1.22%)
Oct 07, 2014 23.90 24.10 23.73 23.77 389,385 -0.27(-1.12%)
Oct 06, 2014 24.26 24.36 23.99 24.04 357,183 -0.05(-0.21%)
Oct 03, 2014 24.10 24.34 23.97 24.09 1,014,263 +0.12(+0.50%)
Oct 02, 2014 23.55 24.07 23.55 23.97 670,245 +0.44(+1.87%)
Oct 01, 2014 24.25 24.32 23.44 23.53 822,176 -0.79(-3.25%)
Sep 30, 2014 24.52 24.57 24.25 24.32 495,715 -0.21(-0.86%)
Sep 29, 2014 24.51 24.71 24.34 24.53 557,632 -0.32(-1.29%)
Sep 26, 2014 24.94 25.16 24.59 24.85 344,894 -0.02(-0.08%)
Sep 25, 2014 24.96 25.08 24.73 24.87 442,400 -0.10(-0.40%)
Sep 24, 2014 24.90 25.02 24.73 24.97 445,587 +0.18(+0.73%)
Sep 23, 2014 25.01 25.08 24.78 24.79 482,559 -0.27(-1.08%)
Sep 22, 2014 25.00 25.39 24.92 25.06 591,675 +0.11(+0.44%)
Sep 19, 2014 25.38 25.51 24.77 24.95 2,551,014 -0.43(-1.69%)
Sep 18, 2014 25.70 25.85 25.13 25.38 686,902 -0.28(-1.09%)
Sep 17, 2014 25.40 25.81 25.40 25.66 647,935 +0.21(+0.83%)
Sep 16, 2014 25.33 25.67 25.27 25.45 903,640 +0.03(+0.12%)
Sep 15, 2014 25.62 25.83 25.41 25.42 487,915 -0.18(-0.70%)
Sep 12, 2014 25.55 25.67 25.31 25.60 588,886 +0.07(+0.27%)
Sep 11, 2014 25.63 25.74 25.43 25.53 506,994 -0.19(-0.74%)
Sep 10, 2014 25.57 25.82 25.38 25.72 439,698 +0.13(+0.51%)
Sep 09, 2014 25.81 25.91 25.44 25.59 338,401 -0.31(-1.20%)
Sep 08, 2014 25.80 25.94 25.69 25.90 446,767 +0.09(+0.35%)
Sep 05, 2014 25.74 25.89 25.65 25.81 355,361 -0.01(-0.04%)
Sep 04, 2014 25.86 26.03 25.69 25.82 715,819 +0.06(+0.23%)
Sep 03, 2014 25.58 25.85 25.54 25.76 1,314,055 +0.33(+1.30%)
Sep 02, 2014 25.49 25.70 25.28 25.43 691,046 -0.19(-0.74%)
Aug 29, 2014 25.66 25.62 25.62 25.62 604,100 +0.04(+0.16%)
Aug 28, 2014 25.05 25.62 25.00 25.58 909,801 +0.44(+1.75%)
Aug 27, 2014 25.49 25.77 25.00 25.14 1,020,712 -0.36(-1.41%)
Aug 26, 2014 25.86 25.98 25.47 25.50 494,843 -0.35(-1.35%)
Aug 25, 2014 26.29 26.41 25.66 25.85 707,302 -0.28(-1.07%)
Aug 22, 2014 25.49 26.27 25.48 26.13 884,128 +0.66(+2.59%)
Aug 21, 2014 25.65 25.70 25.24 25.47 637,896 -0.11(-0.43%)
Aug 20, 2014 25.95 26.09 25.41 25.58 556,277 -0.38(-1.46%)
Aug 19, 2014 25.92 26.40 25.81 25.96 1,096,796 +0.17(+0.66%)
Aug 18, 2014 25.12 25.84 25.12 25.79 739,033 +0.79(+3.16%)
Aug 15, 2014 25.91 25.95 25.00 25.00 839,224 -0.92(-3.55%)
Aug 14, 2014 25.87 25.94 25.49 25.92 501,258 +0.11(+0.43%)
Aug 13, 2014 25.80 25.89 25.61 25.81 616,904 +0.01(+0.04%)
Aug 12, 2014 25.40 25.84 25.30 25.80 1,026,805 +0.30(+1.18%)
Aug 11, 2014 25.33 25.55 25.11 25.50 1,085,231 +0.21(+0.83%)
Aug 08, 2014 24.75 25.40 24.75 25.29 1,305,800 +0.24(+0.96%)
Aug 07, 2014 25.90 25.94 24.96 25.05 1,116,722 -0.72(-2.79%)
Aug 06, 2014 25.71 26.15 25.56 25.77 1,015,483 -0.05(-0.19%)
Aug 05, 2014 26.50 26.69 25.79 25.82 805,337 -0.84(-3.15%)
Aug 04, 2014 26.57 26.92 26.42 26.66 966,047 +0.26(+0.98%)
Aug 01, 2014 26.40 26.67 26.22 26.40 1,528,749 +0.02(+0.08%)
Jul 31, 2014 27.47 27.52 26.28 26.38 1,135,480 -1.24(-4.49%)
Jul 30, 2014 28.09 28.14 27.60 27.62 706,483 -0.32(-1.15%)
Jul 29, 2014 28.29 28.54 27.85 27.94 938,205 -0.35(-1.24%)
Jul 28, 2014 28.51 28.70 28.24 28.29 855,070 -0.37(-1.29%)
Jul 25, 2014 28.67 29.53 28.49 28.66 679,024 -0.88(-2.98%)
Jul 24, 2014 29.01 29.57 28.91 29.54 787,348 +0.46(+1.58%)
Jul 23, 2014 28.84 29.20 28.74 29.08 496,112 +0.27(+0.94%)
Jul 22, 2014 28.50 29.00 28.50 28.81 610,931 +0.35(+1.23%)
Jul 21, 2014 29.25 29.42 28.35 28.46 944,375 -1.12(-3.79%)
Jul 18, 2014 29.60 29.70 29.40 29.58 487,839 +0.02(+0.07%)
Jul 17, 2014 29.71 29.75 29.31 29.56 871,483 -0.15(-0.50%)
Jul 16, 2014 30.00 30.04 29.22 29.71 1,983,198 -0.63(-2.08%)
Jul 15, 2014 31.40 32.39 30.06 30.34 2,466,158 -3.19(-9.51%)
Jul 14, 2014 33.48 33.70 33.29 33.53 442,110 +0.41(+1.24%)
Jul 11, 2014 33.96 34.80 33.03 33.12 1,082,386 -2.06(-5.86%)
Jul 10, 2014 34.99 35.40 34.53 35.18 593,403 -0.13(-0.37%)
Jul 09, 2014 35.49 35.78 35.23 35.31 553,322 -0.09(-0.25%)
Jul 08, 2014 35.84 35.90 35.34 35.40 552,039 -0.40(-1.12%)
Jul 07, 2014 35.61 35.97 35.42 35.80 434,178 +0.30(+0.85%)
Jul 03, 2014 35.38 35.50 35.50 35.50 334,900 +0.13(+0.37%)
Jul 02, 2014 35.90 35.97 35.26 35.37 525,548 -0.53(-1.48%)
Jul 01, 2014 35.67 36.74 35.67 35.90 677,909 +0.26(+0.73%)
Jun 30, 2014 35.56 35.82 35.31 35.64 542,482 +0.03(+0.08%)
Jun 27, 2014 35.05 35.73 34.75 35.61 1,047,370 +0.51(+1.45%)
Jun 26, 2014 35.34 35.34 34.83 35.10 249,394 -0.25(-0.71%)
Jun 25, 2014 35.16 35.43 35.05 35.35 318,876 +0.23(+0.65%)
Jun 24, 2014 35.28 35.63 35.10 35.12 311,297 -0.17(-0.48%)
Jun 23, 2014 35.01 35.45 34.85 35.29 393,560 +0.23(+0.66%)
Jun 20, 2014 35.35 35.41 34.70 35.06 733,352 -0.23(-0.65%)
Jun 19, 2014 34.94 35.36 34.75 35.29 514,370 +0.40(+1.15%)
Jun 18, 2014 34.42 34.96 34.25 34.89 557,384 +0.50(+1.45%)
Jun 17, 2014 34.41 34.73 34.16 34.39 575,099 -0.08(-0.23%)
Jun 16, 2014 34.10 34.53 33.90 34.47 442,865 +0.32(+0.94%)
Jun 13, 2014 34.21 34.31 33.88 34.15 354,345 -0.06(-0.18%)
Jun 12, 2014 34.59 34.69 34.17 34.21 462,852 -0.43(-1.24%)
Jun 11, 2014 34.66 34.75 34.43 34.64 412,846 -0.03(-0.09%)
Jun 10, 2014 34.61 34.73 34.49 34.67 537,935 +0.43(+1.26%)
Jun 06, 2014 34.01 34.39 34.01 34.24 557,179 +0.30(+0.88%)
Jun 05, 2014 33.83 34.05 33.57 33.94 486,431 +0.17(+0.50%)
Jun 04, 2014 33.38 33.85 33.33 33.77 658,196 +0.34(+1.02%)
Jun 03, 2014 32.89 33.47 32.85 33.43 600,806 +0.45(+1.36%)
Jun 02, 2014 32.93 33.07 32.71 32.98 459,562 +0.14(+0.43%)
May 30, 2014 32.82 32.98 32.78 32.84 781,453 -0.01(-0.03%)
May 29, 2014 32.71 32.87 32.40 32.85 349,039 +0.21(+0.64%)
May 28, 2014 32.87 33.03 32.53 32.64 392,854 -0.27(-0.82%)
May 27, 2014 33.00 33.15 32.79 32.91 457,260 -0.02(-0.06%)
May 23, 2014 32.88 32.93 32.93 32.93 723,100 +0.12(+0.38%)
May 22, 2014 32.59 32.84 32.35 32.80 315,198 +0.35(+1.09%)
May 21, 2014 32.08 32.53 31.96 32.45 913,273 +0.50(+1.56%)
May 20, 2014 32.00 32.25 31.91 31.95 997,325 -0.16(-0.50%)
May 19, 2014 32.23 32.39 31.93 32.11 876,236 -0.28(-0.86%)
May 16, 2014 32.18 32.39 31.93 32.39 725,821 +0.17(+0.53%)
May 15, 2014 32.43 32.43 31.76 32.22 1,025,472 -0.26(-0.80%)
May 14, 2014 32.75 32.91 32.40 32.48 847,162 -0.25(-0.76%)
May 13, 2014 33.29 33.43 32.66 32.73 1,065,698 -0.57(-1.71%)
May 12, 2014 32.76 33.85 32.68 33.30 2,314,682 +1.13(+3.51%)
May 09, 2014 31.73 32.27 31.50 32.17 824,315 +0.44(+1.39%)
May 08, 2014 31.49 31.96 31.40 31.73 1,086,899 +0.24(+0.76%)
May 07, 2014 30.89 31.60 30.60 31.49 1,617,844 +0.70(+2.27%)
May 06, 2014 30.29 30.92 29.99 30.79 1,734,887 +0.50(+1.65%)
May 05, 2014 30.38 30.84 29.90 30.29 1,281,949 -0.10(-0.33%)
May 02, 2014 29.59 30.49 29.36 30.39 1,291,558 +0.80(+2.70%)
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.