Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.59 21.88 21.52 21.86 532,090 +0.48(+2.23%)
Oct 30, 2014 21.19 21.49 21.12 21.38 454,043 +0.11(+0.50%)
Oct 29, 2014 21.74 22.12 21.23 21.28 991,480 -0.48(-2.19%)
Oct 28, 2014 21.21 21.80 21.08 21.75 760,089 +0.57(+2.71%)
Oct 27, 2014 20.83 21.21 20.54 21.18 965,440 +0.64(+3.09%)
Oct 24, 2014 22.16 22.22 20.53 20.54 1,214,486 -1.26(-5.79%)
Oct 23, 2014 21.69 21.85 21.55 21.81 712,698 +0.22(+1.02%)
Oct 22, 2014 21.65 21.82 21.50 21.58 578,330 -0.03(-0.12%)
Oct 21, 2014 21.38 21.96 21.26 21.61 747,132 +0.19(+0.87%)
Oct 20, 2014 21.23 21.35 21.23 21.43 684,030 +0.15(+0.71%)
Oct 17, 2014 21.73 21.75 21.13 21.28 551,971 -0.26(-1.23%)
Oct 16, 2014 21.19 21.68 21.15 21.54 627,944 +0.07(+0.33%)
Oct 15, 2014 21.07 21.76 20.90 21.47 623,494 +0.15(+0.70%)
Oct 14, 2014 21.32 21.70 21.28 21.32 643,234 +0.12(+0.58%)
Oct 13, 2014 21.28 21.33 20.92 21.20 1,274,739 -0.17(-0.78%)
Oct 10, 2014 21.09 21.59 21.04 21.36 1,101,273 +0.32(+1.51%)
Oct 09, 2014 21.15 21.26 20.61 21.05 674,186 -0.19(-0.91%)
Oct 08, 2014 21.01 21.30 20.81 21.24 625,491 +0.26(+1.22%)
Oct 07, 2014 21.10 21.28 20.95 20.98 441,074 -0.24(-1.12%)
Oct 06, 2014 21.42 21.51 21.18 21.22 404,597 -0.04(-0.21%)
Oct 03, 2014 21.28 21.49 21.16 21.27 1,148,902 +0.11(+0.50%)
Oct 02, 2014 20.79 21.25 20.79 21.16 759,217 +0.39(+1.87%)
Oct 01, 2014 21.41 21.47 20.69 20.77 931,316 -0.70(-3.25%)
Sep 30, 2014 21.65 21.69 21.41 21.47 561,519 -0.19(-0.86%)
Sep 29, 2014 21.64 21.81 21.49 21.66 631,655 -0.28(-1.29%)
Sep 26, 2014 22.02 22.21 21.71 21.94 390,677 -0.02(-0.08%)
Sep 25, 2014 22.03 22.14 21.83 21.96 501,126 -0.09(-0.40%)
Sep 24, 2014 21.98 22.09 21.84 22.04 504,736 +0.16(+0.73%)
Sep 23, 2014 22.08 22.14 21.88 21.88 546,616 -0.24(-1.08%)
Sep 22, 2014 22.07 22.41 22.00 22.12 670,217 +0.10(+0.44%)
Sep 19, 2014 22.41 22.52 21.87 22.03 2,889,651 -0.38(-1.69%)
Sep 18, 2014 22.69 22.82 22.18 22.41 778,085 -0.25(-1.09%)
Sep 17, 2014 22.42 22.79 22.42 22.65 733,945 +0.19(+0.83%)
Sep 16, 2014 22.36 22.66 22.31 22.47 1,023,594 +0.03(+0.12%)
Sep 15, 2014 22.62 22.80 22.43 22.44 552,683 -0.16(-0.70%)
Sep 12, 2014 22.56 22.66 22.34 22.60 667,058 +0.06(+0.27%)
Sep 11, 2014 22.63 22.72 22.45 22.54 574,295 -0.17(-0.74%)
Sep 10, 2014 22.57 22.79 22.41 22.71 498,066 +0.11(+0.51%)
Sep 09, 2014 22.79 22.87 22.46 22.59 383,322 -0.27(-1.20%)
Sep 08, 2014 22.78 22.90 22.68 22.86 506,073 +0.08(+0.35%)
Sep 05, 2014 22.72 22.86 22.65 22.79 402,533 -0.01(-0.04%)
Sep 04, 2014 22.83 22.98 22.68 22.79 810,841 +0.05(+0.23%)
Sep 03, 2014 22.58 22.82 22.55 22.74 1,488,490 +0.29(+1.30%)
Sep 02, 2014 22.50 22.69 22.32 22.45 782,779 -0.17(-0.74%)
Aug 29, 2014 22.65 22.62 22.62 22.62 684,291 +0.04(+0.16%)
Aug 28, 2014 22.11 22.62 22.07 22.58 1,030,573 +0.39(+1.75%)
Aug 27, 2014 22.50 22.75 22.07 22.19 1,156,207 -0.32(-1.41%)
Aug 26, 2014 22.83 22.93 22.49 22.51 560,531 -0.31(-1.35%)
Aug 25, 2014 23.21 23.32 22.65 22.82 801,193 -0.25(-1.07%)
Aug 22, 2014 22.50 23.19 22.49 23.07 1,001,492 +0.58(+2.59%)
Aug 21, 2014 22.64 22.69 22.28 22.49 722,574 -0.10(-0.43%)
Aug 20, 2014 22.91 23.03 22.43 22.58 630,120 -0.34(-1.46%)
Aug 19, 2014 22.88 23.31 22.79 22.92 1,242,391 +0.15(+0.66%)
Aug 18, 2014 22.18 22.81 22.18 22.77 837,136 +0.70(+3.16%)
Aug 15, 2014 22.87 22.91 22.07 22.07 950,627 -0.81(-3.55%)
Aug 14, 2014 22.84 22.90 22.50 22.88 567,798 +0.10(+0.43%)
Aug 13, 2014 22.78 22.86 22.61 22.79 698,795 +0.01(+0.04%)
Aug 12, 2014 22.42 22.81 22.34 22.78 1,163,109 +0.26(+1.18%)
Aug 11, 2014 22.36 22.56 22.17 22.51 1,229,291 +0.19(+0.83%)
Aug 08, 2014 21.85 22.42 21.85 22.33 1,479,139 +0.21(+0.96%)
Aug 07, 2014 22.86 22.90 22.03 22.11 1,264,962 -0.64(-2.79%)
Aug 06, 2014 22.70 23.09 22.56 22.75 1,150,284 -0.04(-0.19%)
Aug 05, 2014 23.39 23.56 22.77 22.79 912,242 -0.74(-3.15%)
Aug 04, 2014 23.46 23.77 23.32 23.54 1,094,286 +0.23(+0.98%)
Aug 01, 2014 23.31 23.54 23.15 23.31 1,731,684 +0.02(+0.08%)
Jul 31, 2014 24.25 24.30 23.20 23.29 1,286,210 -1.09(-4.49%)
Jul 30, 2014 24.80 24.84 24.37 24.38 800,265 -0.28(-1.15%)
Jul 29, 2014 24.97 25.20 24.59 24.67 1,062,748 -0.31(-1.24%)
Jul 28, 2014 25.17 25.34 24.93 24.97 968,577 -0.33(-1.29%)
Jul 25, 2014 25.31 26.07 25.15 25.30 769,161 -0.78(-2.98%)
Jul 24, 2014 25.61 26.10 25.52 26.08 891,865 +0.41(+1.58%)
Jul 23, 2014 25.46 25.78 25.37 25.67 561,968 +0.24(+0.94%)
Jul 22, 2014 25.16 25.60 25.16 25.43 692,029 +0.31(+1.23%)
Jul 21, 2014 25.82 25.97 25.03 25.12 1,069,737 -0.99(-3.79%)
Jul 18, 2014 26.13 26.22 25.95 26.11 552,597 +0.02(+0.07%)
Jul 17, 2014 26.23 26.26 25.88 26.10 987,169 -0.13(-0.50%)
Jul 16, 2014 26.48 26.52 25.80 26.23 2,246,459 -0.56(-2.08%)
Jul 15, 2014 27.72 28.59 26.54 26.78 2,793,531 -2.82(-9.51%)
Jul 14, 2014 29.56 29.75 29.39 29.60 500,798 +0.36(+1.24%)
Jul 11, 2014 29.98 30.72 29.16 29.24 1,226,068 -1.82(-5.86%)
Jul 10, 2014 30.89 31.25 30.48 31.06 672,174 -0.11(-0.37%)
Jul 09, 2014 31.33 31.59 31.10 31.17 626,773 -0.08(-0.25%)
Jul 08, 2014 31.64 31.69 31.20 31.25 625,320 -0.35(-1.12%)
Jul 07, 2014 31.44 31.75 31.27 31.60 491,813 +0.26(+0.84%)
Jul 03, 2014 31.23 31.34 31.34 31.34 379,356 +0.11(+0.37%)
Jul 02, 2014 31.69 31.75 31.13 31.23 595,312 -0.47(-1.48%)
Jul 01, 2014 31.49 32.43 31.49 31.69 767,898 +0.23(+0.73%)
Jun 30, 2014 31.39 31.62 31.17 31.46 614,494 +0.03(+0.08%)
Jun 27, 2014 30.94 31.54 30.68 31.44 1,186,404 +0.45(+1.45%)
Jun 26, 2014 31.20 31.20 30.75 30.99 282,500 -0.22(-0.71%)
Jun 25, 2014 31.04 31.28 30.94 31.21 361,205 +0.20(+0.65%)
Jun 24, 2014 31.15 31.45 30.99 31.00 352,620 -0.15(-0.48%)
Jun 23, 2014 30.91 31.30 30.77 31.15 445,803 +0.20(+0.66%)
Jun 20, 2014 31.21 31.26 30.63 30.95 830,701 -0.20(-0.65%)
Jun 19, 2014 30.85 31.22 30.68 31.15 582,650 +0.35(+1.15%)
Jun 18, 2014 30.39 30.86 30.24 30.80 631,374 +0.44(+1.45%)
Jun 17, 2014 30.38 30.66 30.16 30.36 651,441 -0.07(-0.23%)
Jun 16, 2014 30.10 30.48 29.93 30.43 501,653 +0.28(+0.94%)
Jun 13, 2014 30.20 30.29 29.91 30.15 401,382 -0.05(-0.18%)
Jun 12, 2014 30.54 30.62 30.17 30.20 524,293 -0.38(-1.24%)
Jun 11, 2014 30.60 30.68 30.40 30.58 467,649 -0.03(-0.09%)
Jun 10, 2014 30.55 30.66 30.45 30.61 609,343 +0.38(+1.26%)
Jun 06, 2014 30.02 30.36 30.02 30.23 631,142 +0.26(+0.88%)
Jun 05, 2014 29.87 30.06 29.64 29.96 551,002 +0.15(+0.50%)
Jun 04, 2014 29.47 29.88 29.42 29.81 745,568 +0.30(+1.02%)
Jun 03, 2014 29.04 29.55 29.00 29.51 680,560 +0.40(+1.36%)
Jun 02, 2014 29.07 29.19 28.88 29.12 520,567 +0.12(+0.43%)
May 30, 2014 28.97 29.12 28.94 28.99 885,187 -0.01(-0.03%)
May 29, 2014 28.88 29.02 28.60 29.00 395,372 +0.19(+0.64%)
May 28, 2014 29.02 29.16 28.72 28.81 445,003 -0.24(-0.82%)
May 27, 2014 29.13 29.27 28.95 29.05 517,959 -0.02(-0.06%)
May 23, 2014 29.03 29.07 29.07 29.07 819,088 +0.11(+0.38%)
May 22, 2014 28.77 28.99 28.56 28.96 357,039 +0.31(+1.09%)
May 21, 2014 28.32 28.72 28.22 28.65 1,034,506 +0.44(+1.56%)
May 20, 2014 28.25 28.47 28.17 28.21 1,129,716 -0.14(-0.50%)
May 19, 2014 28.45 28.59 28.19 28.35 992,552 -0.25(-0.86%)
May 16, 2014 28.41 28.59 28.19 28.59 822,170 +0.15(+0.53%)
May 15, 2014 28.63 28.63 28.04 28.44 1,161,599 -0.23(-0.80%)
May 14, 2014 28.91 29.05 28.60 28.67 959,619 -0.22(-0.76%)
May 13, 2014 29.39 29.51 28.83 28.89 1,207,165 -0.50(-1.71%)
May 12, 2014 28.92 29.88 28.85 29.40 2,621,947 +1.00(+3.51%)
May 09, 2014 28.01 28.49 27.81 28.40 933,739 +0.39(+1.39%)
May 08, 2014 27.80 28.21 27.72 28.01 1,231,180 +0.21(+0.76%)
May 07, 2014 27.27 27.90 27.01 27.80 1,832,606 +0.62(+2.27%)
May 06, 2014 26.74 27.30 26.48 27.18 1,965,186 +0.44(+1.65%)
May 05, 2014 26.82 27.23 26.40 26.74 1,452,122 -0.09(-0.33%)
May 02, 2014 26.12 26.92 25.92 26.83 1,463,007 +0.71(+2.70%)
May 01, 2014 26.02 26.28 25.94 26.12 1,949,527 +0.11(+0.41%)
Apr 30, 2014 25.73 26.11 25.61 26.02 933,442 +0.32(+1.24%)
Apr 29, 2014 25.92 25.95 25.57 25.70 2,965,228 -0.14(-0.55%)
Apr 28, 2014 25.36 26.10 25.27 25.84 1,811,992 +0.53(+2.09%)
Apr 25, 2014 26.20 26.94 25.22 25.31 2,168,044 -1.08(-4.08%)
Apr 24, 2014 26.10 26.47 25.82 26.39 1,779,330 +0.27(+1.05%)
Apr 23, 2014 26.67 26.71 26.10 26.11 1,234,951 -0.49(-1.83%)
Apr 22, 2014 26.52 26.74 26.48 26.60 1,235,278 +0.22(+0.84%)
Apr 21, 2014 26.40 27.30 26.14 26.38 1,769,331 +0.41(+1.60%)
Apr 17, 2014 26.35 25.96 25.96 25.96 1,665,929 -0.38(-1.44%)
Apr 16, 2014 26.04 26.44 25.86 26.34 1,148,672 +0.52(+2.02%)
Apr 15, 2014 25.34 26.37 24.67 25.82 4,394,220 -1.08(-4.00%)
Apr 14, 2014 26.86 26.96 26.72 26.90 462,439 +0.21(+0.79%)
Apr 11, 2014 26.59 26.86 26.37 26.69 779,115 -0.01(-0.03%)
Apr 10, 2014 27.17 27.44 26.53 26.70 1,315,646 -0.42(-1.56%)
Apr 09, 2014 27.19 27.28 26.90 27.12 417,567 -0.01(-0.03%)
Apr 08, 2014 26.89 27.38 26.76 27.13 833,611 +0.21(+0.79%)
Apr 07, 2014 27.12 27.36 26.87 26.92 914,572 -0.26(-0.94%)
Apr 04, 2014 27.57 27.59 27.08 27.17 419,074 -0.35(-1.28%)
Apr 03, 2014 27.42 27.57 27.20 27.53 684,167 +0.09(+0.32%)
Apr 02, 2014 26.88 27.65 26.74 27.44 994,740 +0.59(+2.20%)
Apr 01, 2014 26.78 27.05 26.63 26.85 934,753 +0.15(+0.56%)
Mar 31, 2014 26.70 26.81 26.54 26.70 977,426 +0.00(+0.00%)
Mar 28, 2014 26.69 26.77 26.59 26.70 888,741 -0.01(-0.03%)
Mar 27, 2014 27.04 27.10 26.55 26.70 718,212 -0.27(-1.01%)
Mar 26, 2014 27.18 27.35 26.85 26.98 468,433 -0.11(-0.39%)
Mar 25, 2014 27.62 27.65 27.07 27.08 463,226 -0.42(-1.54%)
Mar 24, 2014 27.83 27.90 27.22 27.51 406,683 -0.30(-1.08%)
Mar 21, 2014 27.19 27.94 27.19 27.81 1,752,299 +0.72(+2.67%)
Mar 20, 2014 27.15 27.24 26.97 27.08 711,505 -0.13(-0.49%)
Mar 19, 2014 27.72 27.77 27.05 27.22 723,827 -0.48(-1.72%)
Mar 18, 2014 28.51 28.51 27.64 27.69 1,146,840 -0.99(-3.45%)
Mar 17, 2014 28.01 28.81 27.99 28.68 1,117,629 +0.34(+1.18%)
Mar 14, 2014 28.36 28.52 28.18 28.35 579,142 +0.03(+0.09%)
Mar 13, 2014 27.75 28.32 27.73 28.32 1,633,877 +0.56(+2.00%)
Mar 12, 2014 27.81 27.88 27.65 27.76 937,627 -0.16(-0.57%)
Mar 11, 2014 27.53 27.95 27.42 27.92 1,313,693 +0.40(+1.44%)
Mar 10, 2014 26.82 27.60 26.82 27.53 1,360,707 +0.62(+2.30%)
Mar 07, 2014 26.90 27.60 26.70 26.91 3,449,675 +0.49(+1.87%)
Mar 06, 2014 26.56 26.72 26.25 26.41 799,893 -0.07(-0.27%)
Mar 05, 2014 26.78 26.85 26.37 26.48 1,034,209 -0.26(-0.99%)
Mar 04, 2014 27.13 27.16 26.64 26.75 1,593,701 -0.18(-0.66%)
Mar 03, 2014 26.96 27.05 26.74 26.93 1,229,924 -0.20(-0.75%)
Feb 28, 2014 27.12 27.29 27.08 27.13 1,551,206 -0.06(-0.23%)
Feb 27, 2014 27.23 27.35 27.11 27.19 666,736 +0.01(+0.03%)
Feb 26, 2014 27.15 27.36 27.01 27.18 2,213,893 +0.10(+0.36%)
Feb 25, 2014 27.03 27.28 26.92 27.08 1,407,358 +0.09(+0.33%)
Feb 24, 2014 26.77 27.02 26.75 27.00 1,042,257 +0.26(+0.96%)
Feb 21, 2014 26.19 26.76 26.06 26.74 631,876 +0.52(+1.99%)
Feb 20, 2014 26.10 26.28 25.90 26.22 643,004 +0.17(+0.64%)
Feb 19, 2014 26.22 26.36 26.04 26.05 755,340 -0.23(-0.87%)
Feb 18, 2014 26.44 26.49 26.16 26.28 921,487 -0.10(-0.37%)
Feb 14, 2014 26.29 26.38 26.38 26.38 868,589 +0.04(+0.13%)
Feb 13, 2014 26.59 26.64 26.28 26.34 1,443,205 -0.31(-1.16%)
Feb 12, 2014 26.68 26.88 26.51 26.65 2,185,803 +0.05(+0.20%)
Feb 11, 2014 25.82 26.80 25.66 26.60 3,117,034 +0.79(+3.04%)
Feb 10, 2014 24.94 25.83 24.77 25.81 3,879,355 +0.81(+3.25%)
Feb 07, 2014 28.20 28.49 24.60 25.00 15,236,846 +1.12(+4.70%)
Feb 06, 2014 23.81 24.10 23.77 23.88 1,924,271 +0.07(+0.30%)
Feb 05, 2014 23.70 23.83 23.62 23.81 1,884,230 +0.05(+0.22%)
Feb 04, 2014 23.61 23.80 23.47 23.76 2,610,604 +0.19(+0.82%)
Feb 03, 2014 23.69 23.73 23.45 23.56 3,910,616 -0.18(-0.74%)
Jan 31, 2014 23.44 23.80 23.26 23.74 1,952,805 +0.13(+0.56%)
Jan 30, 2014 23.69 23.80 23.42 23.61 2,205,214 -0.07(-0.30%)
Jan 29, 2014 23.63 23.83 23.57 23.68 1,515,717 -0.04(-0.19%)
Jan 28, 2014 23.67 24.37 23.17 23.72 3,550,397 -0.30(-1.25%)
Jan 27, 2014 23.96 24.32 23.88 24.02 1,291,830 +0.05(+0.22%)
Jan 24, 2014 24.06 24.14 23.83 23.97 1,489,552 -0.17(-0.69%)
Jan 23, 2014 24.06 24.32 23.96 24.14 1,365,176 +0.01(+0.04%)
Jan 22, 2014 23.91 24.14 23.84 24.13 877,464 +0.27(+1.15%)
Jan 21, 2014 23.81 23.88 23.62 23.85 1,392,594 +0.15(+0.63%)
Jan 17, 2014 23.44 23.70 23.70 23.70 1,830,291 +0.22(+0.94%)
Jan 16, 2014 23.42 23.53 23.11 23.48 1,703,969 -0.08(-0.34%)
Jan 15, 2014 23.62 23.74 23.35 23.56 1,337,270 -0.06(-0.26%)
Jan 14, 2014 23.70 23.88 23.32 23.62 1,677,409 -0.21(-0.89%)
Jan 13, 2014 23.84 24.15 23.62 23.84 3,252,532 -1.74(-6.80%)
Jan 10, 2014 25.54 25.67 25.05 25.57 1,106,164 +0.11(+0.42%)
Jan 09, 2014 26.00 26.11 25.44 25.47 1,028,824 -0.54(-2.07%)
Jan 08, 2014 25.66 26.16 25.50 26.01 1,058,209 +0.35(+1.38%)
Jan 07, 2014 25.96 26.09 25.56 25.65 976,441 -0.32(-1.22%)
Jan 06, 2014 26.09 26.22 25.76 25.97 940,285 -0.11(-0.44%)
Jan 03, 2014 26.01 26.29 25.97 26.09 527,722 +0.09(+0.34%)
Jan 02, 2014 25.98 26.40 25.66 26.00 979,951 +0.04(+0.17%)
Dec 31, 2013 25.90 25.95 25.95 25.95 519,930 +0.05(+0.20%)
Dec 30, 2013 25.96 26.10 25.84 25.90 482,569 -0.04(-0.14%)
Dec 27, 2013 26.10 26.20 25.82 25.94 738,166 -0.04(-0.14%)
Dec 26, 2013 26.10 26.32 25.96 25.97 451,516 -0.05(-0.20%)
Dec 24, 2013 25.95 26.27 25.95 26.03 183,596 +0.12(+0.48%)
Dec 23, 2013 25.62 25.96 25.57 25.90 376,024 +0.36(+1.42%)
Dec 20, 2013 25.33 25.60 25.26 25.54 1,310,496 +0.36(+1.44%)
Dec 19, 2013 25.29 25.43 25.06 25.18 609,528 -0.24(-0.94%)
Dec 18, 2013 25.50 25.57 24.87 25.42 1,223,684 -0.14(-0.55%)
Dec 17, 2013 25.35 25.57 25.16 25.56 891,993 +0.19(+0.73%)
Dec 16, 2013 25.34 25.67 25.31 25.37 782,003 +0.05(+0.21%)
Dec 13, 2013 25.20 25.42 25.12 25.32 542,597 +0.09(+0.35%)
Dec 12, 2013 25.20 25.26 25.02 25.23 542,363 +0.03(+0.11%)
Dec 11, 2013 25.42 25.56 25.12 25.20 694,090 -0.26(-1.04%)
Dec 10, 2013 25.50 25.70 25.42 25.47 775,660 -0.11(-0.41%)
Dec 09, 2013 25.57 25.75 25.54 25.57 766,114 +0.04(+0.17%)
Dec 06, 2013 25.76 25.95 25.49 25.53 938,450 +0.00(+0.00%)
Dec 05, 2013 25.24 25.64 25.24 25.53 655,033 +0.18(+0.70%)
Dec 04, 2013 25.50 25.57 25.14 25.35 891,566 +0.15(+0.60%)
Dec 03, 2013 24.85 25.21 24.74 25.20 659,508 +0.26(+1.06%)
Dec 02, 2013 25.28 25.36 24.90 24.94 680,280 -0.34(-1.36%)
Nov 29, 2013 25.37 25.37 25.12 25.28 238,591 -0.07(-0.28%)
Nov 27, 2013 25.76 25.76 25.25 25.35 518,738 -0.39(-1.51%)
Nov 26, 2013 25.68 25.83 25.57 25.74 385,544 +0.05(+0.21%)
Nov 25, 2013 25.65 25.81 25.56 25.69 570,756 +0.08(+0.31%)
Nov 22, 2013 25.98 26.12 25.44 25.61 955,590 -0.48(-1.83%)
Nov 21, 2013 26.31 26.41 25.95 26.09 2,558,102 -0.15(-0.57%)
Nov 20, 2013 26.32 26.57 26.13 26.24 339,869 -0.07(-0.27%)
Nov 19, 2013 26.40 26.47 26.23 26.31 433,134 -0.15(-0.57%)
Nov 18, 2013 26.74 26.75 26.35 26.46 460,152 -0.22(-0.83%)
Nov 15, 2013 26.59 26.70 26.44 26.68 404,009 +0.06(+0.23%)
Nov 14, 2013 26.62 26.70 26.47 26.62 1,457,677 +0.04(+0.13%)
Nov 13, 2013 26.26 26.67 26.26 26.58 548,364 +0.18(+0.67%)
Nov 12, 2013 25.93 26.46 25.93 26.40 848,926 +0.40(+1.53%)
Nov 11, 2013 25.96 26.04 25.67 26.01 703,071 -0.02(-0.07%)
Nov 08, 2013 25.71 26.03 25.54 26.03 785,534 +0.32(+1.24%)
Nov 07, 2013 25.51 25.81 25.34 25.71 1,084,544 +0.36(+1.43%)
Nov 06, 2013 25.51 25.60 25.32 25.35 799,104 -0.08(-0.31%)
Nov 05, 2013 25.42 25.52 25.25 25.42 474,792 -0.11(-0.42%)
Nov 04, 2013 25.13 25.54 25.11 25.53 643,110 +0.48(+1.90%)
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.