Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.64 34.73 34.34 34.52 821,514 -0.12(-0.33%)
Jun 29, 2017 35.62 35.63 34.00 34.64 1,167,478 -0.97(-2.72%)
Jun 28, 2017 34.78 35.73 34.62 35.61 1,326,050 +0.84(+2.43%)
Jun 27, 2017 34.39 35.08 34.39 34.76 695,358 +0.36(+1.06%)
Jun 26, 2017 34.22 34.47 34.09 34.40 677,753 +0.23(+0.68%)
Jun 23, 2017 34.18 34.52 33.90 34.17 1,136,422 -0.06(-0.19%)
Jun 22, 2017 33.97 34.44 33.72 34.23 683,214 -0.05(-0.16%)
Jun 21, 2017 34.03 34.50 33.72 34.28 877,039 +0.20(+0.60%)
Jun 20, 2017 34.78 34.78 34.02 34.08 494,064 -0.78(-2.24%)
Jun 19, 2017 35.15 35.15 34.40 34.86 499,133 -0.10(-0.28%)
Jun 16, 2017 34.22 34.97 33.99 34.96 1,026,501 +0.48(+1.39%)
Jun 15, 2017 34.52 34.90 34.30 34.48 405,072 -0.29(-0.84%)
Jun 14, 2017 35.02 35.02 34.37 34.77 497,289 -0.29(-0.83%)
Jun 13, 2017 35.51 35.56 34.76 35.07 586,864 -0.32(-0.90%)
Jun 12, 2017 35.14 35.61 34.88 35.38 942,739 +0.36(+1.04%)
Jun 09, 2017 35.21 35.38 34.83 35.02 674,474 -0.04(-0.10%)
Jun 08, 2017 35.43 35.77 34.97 35.06 1,061,384 -0.08(-0.23%)
Jun 07, 2017 34.05 35.24 33.95 35.14 1,236,436 +1.07(+3.15%)
Jun 06, 2017 34.22 34.51 33.80 34.06 501,480 -0.44(-1.28%)
Jun 05, 2017 34.80 34.80 34.01 34.51 808,996 -0.21(-0.61%)
Jun 02, 2017 33.72 35.02 33.30 34.72 1,349,124 +0.92(+2.73%)
Jun 01, 2017 32.44 33.81 32.18 33.80 1,523,919 +1.41(+4.35%)
May 31, 2017 32.11 32.42 31.67 32.39 630,209 +0.36(+1.14%)
May 30, 2017 31.73 32.17 31.67 32.02 738,888 +0.16(+0.50%)
May 26, 2017 31.61 31.86 31.31 31.86 698,424 +0.34(+1.07%)
May 25, 2017 31.24 31.72 31.10 31.53 694,541 +0.61(+1.98%)
May 24, 2017 30.52 31.03 30.17 30.91 468,616 +0.43(+1.43%)
May 23, 2017 30.91 31.10 30.47 30.48 444,800 -0.39(-1.26%)
May 22, 2017 30.74 31.00 30.54 30.87 421,837 +0.20(+0.66%)
May 19, 2017 31.15 31.23 30.67 30.67 473,802 -0.33(-1.06%)
May 18, 2017 31.10 31.32 30.85 30.99 1,066,289 -0.10(-0.31%)
May 17, 2017 31.07 31.35 30.54 31.09 820,606 +0.03(+0.09%)
May 16, 2017 30.84 31.19 30.42 31.07 672,804 +0.16(+0.52%)
May 15, 2017 31.04 31.36 30.78 30.91 421,120 -0.13(-0.43%)
May 12, 2017 31.04 31.25 30.76 31.04 568,952 -0.16(-0.51%)
May 11, 2017 31.87 32.04 31.18 31.20 1,088,884 -0.95(-2.95%)
May 10, 2017 32.09 32.29 31.69 32.15 690,212 +0.05(+0.17%)
May 09, 2017 32.02 32.33 31.89 32.09 484,704 +0.08(+0.25%)
May 08, 2017 32.39 32.67 31.93 32.01 599,193 -0.26(-0.80%)
May 05, 2017 32.35 32.39 31.96 32.27 844,738 +0.01(+0.03%)
May 04, 2017 33.14 33.22 32.21 32.26 1,056,619 -0.82(-2.49%)
May 03, 2017 32.87 33.41 32.70 33.09 830,544 +0.14(+0.43%)
May 02, 2017 32.33 33.29 32.04 32.95 1,663,973 +0.36(+1.12%)
May 01, 2017 32.28 33.05 32.02 32.58 1,870,964 +0.71(+2.23%)
Apr 28, 2017 30.15 32.00 30.03 31.87 4,008,768 +3.40(+11.93%)
Apr 27, 2017 28.35 28.54 27.98 28.48 964,447 +0.08(+0.28%)
Apr 26, 2017 28.03 28.62 28.01 28.40 681,199 +0.45(+1.62%)
Apr 25, 2017 28.01 28.09 27.65 27.94 523,056 +0.09(+0.32%)
Apr 24, 2017 27.66 28.01 27.49 27.86 568,570 +0.62(+2.28%)
Apr 21, 2017 27.30 27.41 26.72 27.23 718,649 -0.25(-0.90%)
Apr 20, 2017 27.03 27.72 27.03 27.48 619,682 +0.69(+2.58%)
Apr 19, 2017 26.82 27.03 26.61 26.79 654,692 +0.04(+0.17%)
Apr 18, 2017 26.95 27.35 26.58 26.75 565,554 -0.19(-0.69%)
Apr 17, 2017 27.09 27.13 26.73 26.93 460,639 -0.04(-0.13%)
Apr 13, 2017 27.23 27.45 26.91 26.97 495,770 -0.31(-1.14%)
Apr 12, 2017 27.39 27.56 27.22 27.28 566,313 -0.12(-0.42%)
Apr 11, 2017 27.07 27.61 27.01 27.39 550,848 +0.32(+1.18%)
Apr 10, 2017 27.29 27.55 26.76 27.07 731,146 +0.12(+0.46%)
Apr 07, 2017 26.63 27.09 26.34 26.95 903,860 +0.32(+1.20%)
Apr 06, 2017 26.42 26.82 26.37 26.63 598,923 +0.42(+1.59%)
Apr 05, 2017 26.23 26.65 26.15 26.21 674,756 +0.07(+0.27%)
Apr 04, 2017 25.94 26.21 25.76 26.14 763,771 +0.20(+0.79%)
Apr 03, 2017 26.38 26.38 25.85 25.94 535,560 -0.43(-1.65%)
Mar 31, 2017 26.45 26.61 26.31 26.37 562,426 -0.10(-0.37%)
Mar 30, 2017 25.89 26.52 25.89 26.47 524,081 +0.49(+1.88%)
Mar 29, 2017 25.71 26.00 25.69 25.98 466,930 +0.23(+0.90%)
Mar 28, 2017 25.47 25.85 25.33 25.75 519,727 +0.20(+0.76%)
Mar 27, 2017 24.94 25.61 24.94 25.56 458,776 +0.10(+0.38%)
Mar 24, 2017 25.38 25.59 25.38 25.46 388,263 +0.02(+0.07%)
Mar 23, 2017 25.35 25.69 25.29 25.44 665,420 +0.05(+0.21%)
Mar 22, 2017 25.04 25.41 24.94 25.39 1,076,387 +0.29(+1.17%)
Mar 21, 2017 26.11 26.11 25.08 25.10 954,924 -0.92(-3.54%)
Mar 20, 2017 26.61 26.65 25.94 26.02 646,630 -0.65(-2.43%)
Mar 17, 2017 26.65 27.00 26.42 26.67 1,093,908 +0.02(+0.07%)
Mar 16, 2017 26.21 26.95 26.06 26.65 1,095,501 +0.51(+1.93%)
Mar 15, 2017 25.64 26.36 25.55 26.14 1,113,187 +0.57(+2.22%)
Mar 14, 2017 25.19 25.67 24.96 25.58 781,972 +0.39(+1.55%)
Mar 13, 2017 25.19 24.68 25.19 893,077 +0.37(+1.49%)
Mar 10, 2017 24.31 25.05 24.31 24.82 755,757 +0.50(+2.08%)
Mar 09, 2017 24.39 24.70 24.29 24.31 545,537 -0.20(-0.83%)
Mar 08, 2017 24.16 24.68 24.05 24.51 761,776 +0.43(+1.77%)
Mar 07, 2017 24.28 24.44 24.00 24.09 557,492 -0.18(-0.73%)
Mar 06, 2017 24.66 24.66 24.20 24.27 784,983 -0.50(-2.04%)
Mar 03, 2017 24.86 25.22 24.59 24.77 567,359 -0.22(-0.89%)
Mar 02, 2017 24.56 25.15 24.56 24.99 543,290 +0.42(+1.69%)
Mar 01, 2017 24.36 25.10 24.33 24.58 1,193,905 +0.41(+1.69%)
Feb 28, 2017 24.06 24.22 23.66 24.17 998,758 -0.05(-0.22%)
Feb 27, 2017 24.01 24.29 23.91 24.22 607,501 +0.14(+0.59%)
Feb 24, 2017 23.85 24.44 23.53 24.08 610,980 +0.23(+0.97%)
Feb 23, 2017 24.08 24.12 23.72 23.85 749,167 -0.12(-0.52%)
Feb 22, 2017 23.88 24.12 23.58 23.97 819,079 +0.06(+0.26%)
Feb 21, 2017 24.08 24.24 23.42 23.91 1,809,438 +0.05(+0.22%)
Feb 17, 2017 23.86 23.86 23.86 0 -2.29(-8.77%)
Feb 16, 2017 26.06 26.38 25.91 26.15 1,007,540 +0.05(+0.20%)
Feb 15, 2017 25.92 26.33 25.80 26.10 1,155,395 +0.04(+0.17%)
Feb 14, 2017 25.88 26.40 25.88 26.06 840,401 -0.09(-0.34%)
Feb 13, 2017 26.69 27.00 26.10 26.14 658,826 -0.48(-1.80%)
Feb 10, 2017 26.76 26.88 26.30 26.62 550,199 +0.07(+0.27%)
Feb 09, 2017 26.38 26.94 26.37 26.55 730,255 +0.24(+0.91%)
Feb 08, 2017 26.33 26.47 25.96 26.31 925,802 +0.00(+0.00%)
Feb 07, 2017 26.53 26.84 26.06 26.31 465,898 -0.08(-0.30%)
Feb 06, 2017 26.50 26.68 26.13 26.39 1,016,154 -0.12(-0.47%)
Feb 03, 2017 27.30 27.42 26.40 26.52 1,070,337 -0.65(-2.38%)
Feb 02, 2017 27.29 27.66 27.02 27.16 804,858 -0.12(-0.45%)
Feb 01, 2017 27.52 27.94 27.19 27.29 548,646 -0.12(-0.45%)
Jan 31, 2017 26.92 27.45 26.81 27.41 690,928 +0.24(+0.88%)
Jan 30, 2017 27.15 27.36 26.91 27.17 407,505 +0.12(+0.43%)
Jan 27, 2017 27.46 27.46 26.85 27.06 688,710 -0.36(-1.32%)
Jan 26, 2017 27.77 27.97 27.40 27.42 514,940 -0.52(-1.87%)
Jan 25, 2017 28.21 28.55 27.84 27.94 510,081 +0.04(+0.13%)
Jan 24, 2017 27.24 27.96 27.24 27.91 678,766 +0.75(+2.77%)
Jan 23, 2017 26.71 27.22 26.45 27.15 537,719 +0.30(+1.12%)
Jan 20, 2017 26.29 27.13 26.29 26.85 1,379,118 +0.99(+3.84%)
Jan 19, 2017 26.59 27.18 25.60 25.86 2,741,038 -2.76(-9.66%)
Jan 18, 2017 28.38 28.80 28.05 28.63 533,032 +0.26(+0.91%)
Jan 17, 2017 28.35 28.91 28.26 28.37 599,502 -0.03(-0.09%)
Jan 13, 2017 28.40 28.40 28.40 0 -0.32(-1.11%)
Jan 12, 2017 29.00 29.00 28.37 28.71 758,129 -0.08(-0.28%)
Jan 11, 2017 28.75 28.92 28.02 28.79 1,430,453 +0.05(+0.19%)
Jan 10, 2017 27.96 29.13 27.90 28.74 1,111,217 +1.05(+3.81%)
Jan 09, 2017 27.29 27.89 27.08 27.69 747,887 +0.35(+1.26%)
Jan 06, 2017 27.89 27.89 27.32 27.34 778,266 -0.40(-1.44%)
Jan 05, 2017 28.45 28.45 27.29 27.74 567,759 -1.12(-3.87%)
Jan 04, 2017 28.52 29.00 28.44 28.86 655,800 +0.59(+2.10%)
Jan 03, 2017 28.71 28.79 27.83 28.26 858,386 -0.08(-0.28%)
Dec 30, 2016 28.34 28.34 28.34 0 -0.05(-0.19%)
Dec 29, 2016 28.40 28.80 28.14 28.40 379,695 +0.04(+0.16%)
Dec 28, 2016 28.58 28.72 28.01 28.35 517,794 -0.25(-0.87%)
Dec 27, 2016 28.55 28.97 28.38 28.60 402,170 +0.05(+0.19%)
Dec 23, 2016 28.55 28.55 28.55 0 +0.08(+0.28%)
Dec 22, 2016 29.88 29.88 28.32 28.47 1,021,458 -1.50(-5.00%)
Dec 21, 2016 30.18 30.28 29.78 29.96 375,472 -0.13(-0.44%)
Dec 20, 2016 29.67 30.14 29.39 30.10 967,113 +0.62(+2.10%)
Dec 19, 2016 29.17 29.70 29.17 29.48 763,130 +0.43(+1.49%)
Dec 16, 2016 29.34 29.63 28.72 29.04 2,751,538 -0.48(-1.62%)
Dec 15, 2016 29.74 30.32 29.33 29.52 886,978 -0.07(-0.24%)
Dec 14, 2016 29.63 29.78 29.22 29.59 820,901 +0.03(+0.09%)
Dec 13, 2016 29.06 29.79 28.92 29.56 1,177,193 +0.46(+1.58%)
Dec 12, 2016 28.38 29.16 28.11 29.10 919,350 +0.33(+1.14%)
Dec 09, 2016 28.97 29.03 28.47 28.78 1,151,915 -0.05(-0.18%)
Dec 08, 2016 28.50 29.10 28.09 28.83 1,646,673 +0.56(+2.00%)
Dec 07, 2016 26.83 28.33 26.80 28.26 1,132,878 +1.48(+5.52%)
Dec 06, 2016 26.30 26.81 26.10 26.79 767,678 +0.35(+1.34%)
Dec 05, 2016 26.30 26.45 26.03 26.43 505,968 +0.41(+1.56%)
Dec 02, 2016 26.06 26.16 25.84 26.02 558,567 +0.03(+0.10%)
Dec 01, 2016 25.74 26.17 25.69 26.00 608,462 +0.22(+0.86%)
Nov 30, 2016 26.12 26.22 25.71 25.78 529,864 -0.35(-1.32%)
Nov 29, 2016 25.57 26.12 25.56 26.12 794,536 +0.56(+2.18%)
Nov 28, 2016 26.12 26.12 25.46 25.56 1,010,436 -0.63(-2.40%)
Nov 25, 2016 26.44 26.44 26.16 26.19 299,112 -0.12(-0.47%)
Nov 23, 2016 26.32 26.32 26.32 0 +0.08(+0.30%)
Nov 22, 2016 26.11 26.25 25.91 26.24 933,820 +0.27(+1.02%)
Nov 21, 2016 25.76 25.98 25.64 25.97 712,580 +0.29(+1.14%)
Nov 18, 2016 25.44 25.76 25.03 25.68 1,045,125 +0.33(+1.29%)
Nov 17, 2016 25.47 25.67 25.33 25.35 777,704 +0.01(+0.04%)
Nov 16, 2016 24.73 25.46 24.64 25.34 848,836 +0.52(+2.10%)
Nov 15, 2016 24.74 25.14 24.48 24.82 672,717 +0.06(+0.25%)
Nov 14, 2016 24.43 25.14 24.37 24.76 885,009 +0.44(+1.82%)
Nov 11, 2016 23.71 24.42 23.52 24.32 1,115,351 +0.64(+2.69%)
Nov 10, 2016 23.46 24.17 23.29 23.68 974,714 +0.40(+1.71%)
Nov 09, 2016 22.32 23.34 22.32 23.28 827,061 +0.52(+2.29%)
Nov 08, 2016 22.94 23.10 22.66 22.76 392,423 -0.27(-1.15%)
Nov 07, 2016 22.82 23.05 22.76 23.02 626,801 +0.66(+2.97%)
Nov 04, 2016 22.11 22.82 22.04 22.36 573,923 +0.37(+1.69%)
Nov 03, 2016 21.96 22.36 21.86 21.99 585,095 +0.03(+0.12%)
Nov 02, 2016 22.26 22.63 21.93 21.96 821,371 -0.32(-1.43%)
Nov 01, 2016 21.97 22.31 21.81 22.28 859,984 +0.41(+1.86%)
Oct 31, 2016 21.67 22.21 21.63 21.87 1,126,009 +0.34(+1.56%)
Oct 28, 2016 20.61 22.04 20.32 21.54 1,826,771 +1.50(+7.51%)
Oct 27, 2016 20.10 20.24 19.80 20.03 735,066 -0.28(-1.39%)
Oct 26, 2016 20.30 20.63 20.16 20.32 552,916 -0.13(-0.65%)
Oct 25, 2016 20.73 20.77 20.36 20.45 468,899 -0.37(-1.79%)
Oct 24, 2016 20.89 20.99 20.74 20.82 354,124 +0.26(+1.25%)
Oct 21, 2016 20.41 20.68 20.31 20.56 296,780 +0.01(+0.04%)
Oct 20, 2016 20.76 20.95 20.50 20.55 431,121 -0.30(-1.44%)
Oct 19, 2016 20.83 21.07 20.69 20.86 652,704 +0.12(+0.60%)
Oct 18, 2016 20.32 20.91 20.29 20.73 732,420 +0.53(+2.63%)
Oct 17, 2016 20.16 20.44 20.06 20.20 415,786 +0.05(+0.26%)
Oct 14, 2016 20.23 20.30 20.09 20.15 495,673 -0.01(-0.04%)
Oct 13, 2016 20.34 20.51 20.01 20.16 928,999 +0.08(+0.40%)
Oct 12, 2016 20.23 20.35 20.01 20.08 811,858 -0.12(-0.57%)
Oct 11, 2016 21.28 21.73 20.01 20.19 1,913,452 -2.49(-10.97%)
Oct 10, 2016 22.25 22.83 22.41 22.68 389,590 +0.43(+1.95%)
Oct 07, 2016 22.44 22.47 22.08 22.25 210,064 -0.11(-0.48%)
Oct 06, 2016 22.26 22.37 21.95 22.35 240,382 +0.07(+0.32%)
Oct 05, 2016 22.24 22.58 22.10 22.28 304,009 +0.18(+0.80%)
Oct 04, 2016 22.06 22.71 22.05 22.10 453,289 +0.02(+0.08%)
Oct 03, 2016 22.48 22.53 22.02 22.09 494,134 -0.42(-1.85%)
Sep 30, 2016 21.99 22.73 21.93 22.50 840,129 +0.65(+2.96%)
Sep 29, 2016 22.05 22.29 21.83 21.86 809,589 -0.27(-1.20%)
Sep 28, 2016 22.28 22.41 21.92 22.12 579,762 -0.13(-0.60%)
Sep 27, 2016 22.04 22.45 22.02 22.25 281,725 +0.13(+0.60%)
Sep 26, 2016 22.60 22.60 22.11 22.12 555,997 -0.59(-2.61%)
Sep 23, 2016 22.51 22.93 22.46 22.71 514,835 +0.06(+0.27%)
Sep 22, 2016 22.31 22.71 22.30 22.65 851,623 +0.44(+1.99%)
Sep 21, 2016 22.32 22.40 22.03 22.21 748,455 +0.07(+0.32%)
Sep 20, 2016 22.20 22.48 22.06 22.14 513,885 +0.00(+0.00%)
Sep 19, 2016 22.18 22.55 22.00 22.14 771,519 +0.08(+0.36%)
Sep 16, 2016 22.09 22.20 21.89 22.06 1,158,388 -0.08(-0.36%)
Sep 15, 2016 21.78 22.15 21.62 22.14 427,912 +0.27(+1.21%)
Sep 14, 2016 22.18 22.29 21.82 21.87 444,835 -0.25(-1.12%)
Sep 13, 2016 22.13 22.48 22.10 22.12 894,334 -0.23(-1.03%)
Sep 12, 2016 21.60 22.51 21.60 22.35 851,187 +0.46(+2.10%)
Sep 09, 2016 22.31 22.55 21.88 21.89 600,304 -0.60(-2.68%)
Sep 08, 2016 22.04 22.69 21.93 22.49 781,976 +0.43(+1.97%)
Sep 07, 2016 21.41 22.13 21.35 22.06 475,232 +0.66(+3.10%)
Sep 06, 2016 21.94 21.99 21.35 21.40 499,024 -0.54(-2.46%)
Sep 02, 2016 21.77 21.94 21.94 21.94 411,771 +0.27(+1.27%)
Sep 01, 2016 21.53 21.68 21.04 21.66 489,347 +0.10(+0.45%)
Aug 31, 2016 22.04 22.09 21.55 21.56 568,276 -0.42(-1.91%)
Aug 30, 2016 22.19 22.22 21.91 21.98 294,670 -0.30(-1.35%)
Aug 29, 2016 21.93 22.28 21.90 22.28 458,579 +0.42(+1.90%)
Aug 26, 2016 22.15 22.30 21.79 21.87 464,345 -0.30(-1.36%)
Aug 25, 2016 22.35 22.58 22.16 22.17 423,519 -0.20(-0.91%)
Aug 24, 2016 22.58 22.70 22.32 22.37 519,959 +0.03(+0.12%)
Aug 23, 2016 22.47 22.55 22.34 22.35 460,851 +0.01(+0.04%)
Aug 22, 2016 22.29 22.48 22.09 22.34 378,119 +0.04(+0.16%)
Aug 19, 2016 22.26 22.43 22.11 22.30 711,721 +0.01(+0.04%)
Aug 18, 2016 21.95 22.30 21.88 22.29 340,352 +0.32(+1.45%)
Aug 17, 2016 22.04 22.18 21.66 21.98 523,334 -0.07(-0.32%)
Aug 16, 2016 22.13 22.19 21.69 22.05 574,647 -0.11(-0.48%)
Aug 15, 2016 21.99 22.27 21.94 22.15 266,005 +0.24(+1.09%)
Aug 12, 2016 21.98 22.13 21.83 21.91 338,513 -0.11(-0.52%)
Aug 11, 2016 22.23 22.48 21.81 22.03 560,566 +0.32(+1.47%)
Aug 10, 2016 21.82 21.97 21.63 21.71 479,339 -0.03(-0.12%)
Aug 09, 2016 21.82 21.85 21.57 21.74 483,634 +0.01(+0.04%)
Aug 08, 2016 21.89 22.05 21.61 21.73 362,708 -0.08(-0.36%)
Aug 05, 2016 21.37 21.94 21.36 21.81 561,822 +0.62(+2.92%)
Aug 04, 2016 21.11 21.34 20.94 21.19 426,958 +0.12(+0.59%)
Aug 03, 2016 20.87 21.21 20.60 21.06 615,607 +0.11(+0.51%)
Aug 02, 2016 21.29 21.37 20.83 20.96 762,635 -0.35(-1.66%)
Aug 01, 2016 21.06 21.63 20.53 21.31 1,331,313 +0.13(+0.63%)
Jul 29, 2016 19.34 21.51 19.01 21.18 2,406,065 +1.77(+9.11%)
Jul 28, 2016 19.91 19.91 19.03 19.41 1,749,221 -0.84(-4.15%)
Jul 27, 2016 20.58 20.81 20.25 20.25 539,423 -0.31(-1.51%)
Jul 26, 2016 20.45 20.82 20.43 20.56 443,216 +0.14(+0.69%)
Jul 25, 2016 20.03 20.54 19.97 20.42 732,890 +0.32(+1.58%)
Jul 22, 2016 20.35 20.35 20.06 20.10 812,649 -0.21(-1.05%)
Jul 21, 2016 20.35 20.51 20.23 20.31 557,852 -0.11(-0.52%)
Jul 20, 2016 20.52 20.60 20.35 20.42 573,492 -0.04(-0.22%)
Jul 19, 2016 20.71 20.82 20.45 20.46 824,235 -0.25(-1.20%)
Jul 18, 2016 20.75 21.07 20.70 20.71 775,872 +0.00(+0.00%)
Jul 15, 2016 21.00 21.04 20.71 20.71 783,402 -0.24(-1.14%)
Jul 14, 2016 20.86 21.30 20.94 20.95 374,049 +0.09(+0.42%)
Jul 13, 2016 21.25 21.33 20.84 20.86 587,381 -0.25(-1.17%)
Jul 12, 2016 21.12 21.60 21.06 21.11 1,302,181 +0.20(+0.97%)
Jul 11, 2016 20.83 21.04 20.73 20.91 576,657 +0.30(+1.46%)
Jul 08, 2016 20.38 20.85 20.07 20.60 686,790 +0.53(+2.64%)
Jul 07, 2016 20.22 20.52 19.94 20.07 755,572 -0.12(-0.61%)
Jul 06, 2016 19.60 20.28 19.49 20.20 3,242,750 +0.59(+3.02%)
Jul 05, 2016 19.79 20.02 19.36 19.61 1,255,080 -0.19(-0.94%)
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.