Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.01 20.75 19.91 20.30 1,007,010 +0.31(+1.55%)
Feb 26, 2016 20.21 20.29 19.82 19.99 497,380 -0.15(-0.75%)
Feb 25, 2016 19.58 20.15 19.38 20.14 585,039 +0.56(+2.84%)
Feb 24, 2016 19.24 19.66 18.98 19.58 849,611 +0.20(+1.05%)
Feb 23, 2016 19.45 19.58 19.11 19.38 1,125,126 -0.09(-0.45%)
Feb 22, 2016 19.65 19.94 19.28 19.47 1,059,866 +0.02(+0.09%)
Feb 19, 2016 19.09 19.50 18.88 19.45 1,273,399 +0.06(+0.32%)
Feb 18, 2016 20.34 20.87 17.89 19.39 3,465,912 -1.31(-6.31%)
Feb 17, 2016 20.09 21.13 20.03 20.69 1,748,796 +0.83(+4.18%)
Feb 16, 2016 19.79 20.06 19.25 19.86 1,218,285 +0.37(+1.90%)
Feb 12, 2016 19.21 19.49 19.49 19.49 564,220 +0.36(+1.89%)
Feb 11, 2016 18.80 19.25 18.24 19.13 991,929 -0.04(-0.18%)
Feb 10, 2016 18.64 19.62 18.61 19.17 958,168 +0.66(+3.58%)
Feb 09, 2016 18.56 18.95 18.22 18.50 758,224 -0.34(-1.78%)
Feb 08, 2016 18.42 18.91 18.00 18.84 767,660 +0.25(+1.33%)
Feb 05, 2016 18.91 19.16 18.47 18.59 1,163,782 -0.35(-1.86%)
Feb 04, 2016 18.95 19.43 18.86 18.95 1,210,880 -0.03(-0.14%)
Feb 03, 2016 18.98 19.26 18.42 18.97 1,032,103 +0.26(+1.37%)
Feb 02, 2016 19.36 19.65 18.43 18.72 1,837,603 -1.28(-6.40%)
Feb 01, 2016 20.15 20.30 19.73 20.00 1,653,381 -0.20(-1.01%)
Jan 29, 2016 19.64 20.41 19.46 20.20 946,386 +0.72(+3.72%)
Jan 28, 2016 20.33 20.54 19.28 19.47 1,138,686 -0.68(-3.37%)
Jan 27, 2016 20.28 20.64 19.95 20.15 643,949 -0.16(-0.78%)
Jan 26, 2016 19.41 20.38 19.36 20.31 845,642 +0.93(+4.78%)
Jan 25, 2016 20.41 20.51 19.33 19.39 949,397 -1.09(-5.34%)
Jan 22, 2016 20.36 20.93 20.23 20.48 1,022,341 +0.33(+1.62%)
Jan 21, 2016 20.05 20.96 19.92 20.15 1,109,029 +0.22(+1.11%)
Jan 20, 2016 19.62 20.05 18.85 19.93 1,141,400 +0.10(+0.49%)
Jan 19, 2016 20.55 20.92 19.11 19.84 1,623,394 +0.07(+0.36%)
Jan 15, 2016 18.12 19.77 19.77 19.77 1,532,945 +1.21(+6.52%)
Jan 14, 2016 18.29 18.84 18.09 18.56 729,363 +0.25(+1.35%)
Jan 13, 2016 20.07 20.11 18.12 18.31 1,143,135 -1.73(-8.63%)
Jan 12, 2016 18.37 20.47 18.37 20.04 1,951,932 +1.90(+10.46%)
Jan 11, 2016 18.01 18.27 17.96 18.14 739,974 +0.19(+1.08%)
Jan 08, 2016 18.30 18.46 17.87 17.95 1,198,589 -0.30(-1.65%)
Jan 07, 2016 18.53 18.95 18.16 18.25 1,010,265 -0.62(-3.28%)
Jan 06, 2016 20.04 20.13 18.74 18.87 2,115,205 -1.54(-7.57%)
Jan 05, 2016 20.02 20.57 20.03 20.41 1,173,432 +0.39(+1.94%)
Jan 04, 2016 19.52 20.10 19.38 20.02 791,407 +0.26(+1.30%)
Dec 31, 2015 19.86 19.77 19.77 19.77 622,104 -0.14(-0.71%)
Dec 30, 2015 20.14 20.34 19.91 19.91 425,187 -0.31(-1.53%)
Dec 29, 2015 20.00 20.34 20.00 20.22 644,495 +0.30(+1.51%)
Dec 28, 2015 20.15 20.26 19.70 19.92 504,773 -0.33(-1.61%)
Dec 24, 2015 20.23 20.24 20.24 20.24 216,920 -0.01(-0.04%)
Dec 23, 2015 19.97 20.47 19.72 20.25 629,046 +0.32(+1.59%)
Dec 22, 2015 20.01 20.15 19.70 19.93 961,158 -0.12(-0.62%)
Dec 21, 2015 19.56 20.18 19.47 20.06 1,397,497 +0.57(+2.90%)
Dec 18, 2015 19.48 19.64 19.25 19.49 2,532,463 -0.11(-0.54%)
Dec 17, 2015 20.16 20.29 19.26 19.60 1,188,379 -0.57(-2.84%)
Dec 16, 2015 19.92 20.27 19.86 20.17 704,306 +0.35(+1.78%)
Dec 15, 2015 19.32 20.04 19.19 19.82 1,028,278 +0.63(+3.27%)
Dec 14, 2015 19.61 19.68 18.82 19.19 1,215,822 -0.46(-2.34%)
Dec 11, 2015 19.73 20.04 19.62 19.65 995,451 -0.29(-1.46%)
Dec 10, 2015 20.00 20.26 19.62 19.94 1,479,523 +0.02(+0.09%)
Dec 09, 2015 20.45 20.70 19.87 19.93 757,687 -0.53(-2.59%)
Dec 08, 2015 20.59 20.80 20.41 20.45 621,826 -0.36(-1.74%)
Dec 07, 2015 21.69 21.70 20.74 20.82 794,304 -0.88(-4.07%)
Dec 04, 2015 21.33 21.74 21.26 21.70 481,337 +0.38(+1.78%)
Dec 03, 2015 21.61 21.98 21.21 21.32 1,072,326 -0.19(-0.90%)
Dec 02, 2015 21.66 21.83 21.49 21.51 1,052,378 -0.11(-0.53%)
Dec 01, 2015 21.56 21.85 21.43 21.63 1,001,085 +0.20(+0.95%)
Nov 30, 2015 21.71 21.71 21.34 21.43 764,532 -0.36(-1.66%)
Nov 27, 2015 21.85 21.97 21.64 21.79 380,119 -0.14(-0.64%)
Nov 25, 2015 21.68 21.93 21.93 21.93 553,006 +0.19(+0.89%)
Nov 24, 2015 20.83 21.88 20.60 21.73 845,291 +0.69(+3.27%)
Nov 23, 2015 20.98 21.23 20.80 21.05 542,366 +0.12(+0.59%)
Nov 20, 2015 20.98 21.04 20.67 20.92 434,894 +0.13(+0.64%)
Nov 19, 2015 20.90 20.96 20.68 20.79 433,830 -0.19(-0.88%)
Nov 18, 2015 20.61 21.05 20.42 20.98 670,398 +0.15(+0.72%)
Nov 17, 2015 21.46 21.66 20.70 20.83 958,388 -0.45(-2.12%)
Nov 16, 2015 21.14 21.37 20.83 21.28 956,741 +0.11(+0.54%)
Nov 13, 2015 21.21 21.51 20.90 21.16 682,760 -0.34(-1.60%)
Nov 12, 2015 21.59 21.75 21.26 21.51 811,166 -0.41(-1.89%)
Nov 11, 2015 22.13 22.16 21.58 21.92 1,066,973 -0.24(-1.08%)
Nov 10, 2015 21.89 22.23 21.79 22.16 1,710,035 +0.23(+1.05%)
Nov 09, 2015 22.11 22.20 21.77 21.93 848,768 -0.26(-1.19%)
Nov 06, 2015 22.49 22.53 21.76 22.19 1,344,173 -0.43(-1.91%)
Nov 05, 2015 22.95 23.09 22.53 22.63 905,962 -0.39(-1.69%)
Nov 04, 2015 22.98 23.12 22.82 23.01 1,398,141 +0.00(+0.00%)
Nov 03, 2015 22.34 23.16 22.28 23.01 3,087,359 +0.60(+2.68%)
Nov 02, 2015 21.89 22.66 21.13 22.41 3,607,329 +0.64(+2.92%)
Oct 30, 2015 22.36 23.32 20.96 21.78 10,393,718 -7.84(-26.47%)
Oct 29, 2015 30.41 30.79 29.21 29.62 1,587,996 -1.29(-4.17%)
Oct 28, 2015 30.35 31.34 30.34 30.91 1,034,812 +0.74(+2.46%)
Oct 27, 2015 31.83 32.02 29.69 30.17 2,959,425 -2.84(-8.61%)
Oct 26, 2015 32.60 33.22 32.54 33.01 467,642 +0.44(+1.36%)
Oct 23, 2015 33.84 33.96 32.34 32.57 926,052 -0.87(-2.61%)
Oct 22, 2015 33.71 33.85 33.19 33.44 486,842 -0.10(-0.29%)
Oct 21, 2015 34.12 34.30 33.48 33.54 270,158 -0.44(-1.30%)
Oct 20, 2015 34.01 34.21 33.78 33.98 322,546 +0.05(+0.16%)
Oct 19, 2015 33.94 34.23 33.71 33.93 395,233 -0.04(-0.13%)
Oct 16, 2015 33.55 34.09 33.33 33.97 517,860 +0.42(+1.26%)
Oct 15, 2015 33.65 33.74 33.09 33.55 711,440 -0.02(-0.05%)
Oct 14, 2015 34.83 34.91 33.41 33.56 582,915 -1.24(-3.58%)
Oct 13, 2015 35.52 35.64 34.79 34.81 492,593 -0.91(-2.55%)
Oct 12, 2015 35.64 35.97 35.33 35.72 323,605 +0.11(+0.32%)
Oct 09, 2015 35.44 36.02 35.28 35.60 678,480 +0.26(+0.72%)
Oct 08, 2015 34.36 35.70 34.26 35.35 989,540 +1.14(+3.33%)
Oct 07, 2015 33.84 34.50 33.65 34.21 1,042,621 +0.58(+1.73%)
Oct 06, 2015 33.12 33.74 33.03 33.63 586,789 +0.41(+1.25%)
Oct 05, 2015 32.61 33.28 32.46 33.21 544,858 +0.88(+2.73%)
Oct 02, 2015 31.74 32.33 31.30 32.33 1,066,193 +0.26(+0.83%)
Oct 01, 2015 32.00 32.33 31.76 32.06 676,883 +0.19(+0.58%)
Sep 30, 2015 31.68 32.01 31.38 31.88 851,065 +0.57(+1.83%)
Sep 29, 2015 31.70 31.78 30.94 31.30 867,770 -0.41(-1.31%)
Sep 28, 2015 32.90 33.11 31.53 31.72 622,880 -1.32(-4.01%)
Sep 25, 2015 33.28 33.41 32.89 33.04 653,132 +0.08(+0.24%)
Sep 24, 2015 33.00 33.14 32.11 32.96 873,818 -0.21(-0.64%)
Sep 23, 2015 33.47 33.47 32.93 33.18 722,161 -0.12(-0.37%)
Sep 22, 2015 33.11 33.64 32.92 33.30 1,010,275 -0.35(-1.05%)
Sep 21, 2015 34.45 34.57 33.51 33.65 795,157 -0.58(-1.70%)
Sep 18, 2015 34.15 34.54 33.96 34.24 1,387,465 -0.33(-0.94%)
Sep 17, 2015 34.55 35.29 34.31 34.56 728,927 +0.17(+0.49%)
Sep 16, 2015 34.30 34.71 34.05 34.39 704,856 +0.10(+0.28%)
Sep 15, 2015 34.26 34.54 33.91 34.30 792,879 +0.09(+0.26%)
Sep 14, 2015 33.79 34.25 33.58 34.21 452,639 +0.42(+1.25%)
Sep 11, 2015 33.61 33.90 33.50 33.79 1,033,553 +0.12(+0.37%)
Sep 10, 2015 34.69 34.69 33.57 33.66 773,247 -0.93(-2.68%)
Sep 09, 2015 35.35 35.37 34.46 34.59 588,351 -0.32(-0.91%)
Sep 08, 2015 33.97 35.01 33.73 34.91 973,417 +1.34(+4.00%)
Sep 04, 2015 32.67 33.56 33.56 33.56 811,725 +0.70(+2.12%)
Sep 03, 2015 33.03 33.36 32.73 32.87 618,465 +0.06(+0.19%)
Sep 02, 2015 32.67 33.46 32.58 32.81 1,115,590 +0.40(+1.23%)
Sep 01, 2015 32.81 33.04 32.29 32.41 423,797 -0.83(-2.50%)
Aug 31, 2015 33.24 33.56 33.00 33.24 585,151 -0.20(-0.61%)
Aug 28, 2015 32.98 33.56 32.84 33.44 380,317 +0.45(+1.36%)
Aug 27, 2015 33.27 33.43 32.43 32.99 618,530 -0.04(-0.13%)
Aug 26, 2015 32.74 33.14 32.03 33.03 515,380 +1.09(+3.43%)
Aug 25, 2015 33.09 33.34 31.93 31.94 644,223 -0.41(-1.28%)
Aug 24, 2015 31.65 33.25 28.57 32.35 743,699 -1.03(-3.09%)
Aug 21, 2015 33.56 34.25 33.37 33.39 518,081 -0.77(-2.25%)
Aug 20, 2015 34.47 34.77 34.06 34.16 594,313 -0.44(-1.28%)
Aug 19, 2015 34.62 34.91 34.13 34.60 642,771 -0.24(-0.68%)
Aug 18, 2015 34.69 35.04 34.36 34.84 683,117 +0.15(+0.43%)
Aug 17, 2015 34.76 34.89 34.22 34.69 676,619 -0.11(-0.33%)
Aug 14, 2015 34.01 34.93 33.74 34.80 812,425 +1.99(+6.05%)
Aug 13, 2015 32.81 33.02 32.66 32.81 538,384 +0.02(+0.05%)
Aug 12, 2015 32.66 32.91 31.61 32.80 646,253 -0.10(-0.30%)
Aug 11, 2015 33.15 33.26 32.68 32.89 781,782 -0.39(-1.17%)
Aug 10, 2015 32.69 33.64 32.43 33.28 668,880 +0.90(+2.78%)
Aug 07, 2015 32.24 32.57 32.08 32.38 499,817 -0.04(-0.11%)
Aug 06, 2015 33.13 33.13 32.30 32.42 517,633 -0.73(-2.21%)
Aug 05, 2015 33.11 33.60 32.84 33.15 561,434 +0.12(+0.37%)
Aug 04, 2015 32.57 33.16 32.43 33.03 429,095 +0.40(+1.22%)
Aug 03, 2015 32.69 32.82 32.22 32.63 793,599 -0.02(-0.05%)
Jul 31, 2015 31.77 32.66 31.52 32.65 828,908 +1.01(+3.18%)
Jul 30, 2015 30.95 31.72 30.94 31.64 487,143 +0.60(+1.93%)
Jul 29, 2015 30.79 31.16 30.79 31.04 620,758 +0.26(+0.86%)
Jul 28, 2015 30.16 31.18 29.63 30.77 1,129,266 +0.82(+2.74%)
Jul 27, 2015 30.84 30.84 29.79 29.95 1,606,539 -0.88(-2.86%)
Jul 24, 2015 34.47 34.48 30.27 30.84 2,741,787 -2.16(-6.55%)
Jul 23, 2015 33.26 33.39 32.50 33.00 1,765,902 -0.20(-0.61%)
Jul 22, 2015 32.43 33.48 32.39 33.20 712,781 +0.68(+2.09%)
Jul 21, 2015 32.36 32.71 32.26 32.52 568,537 +0.15(+0.46%)
Jul 20, 2015 32.71 32.85 32.32 32.37 746,403 -0.28(-0.87%)
Jul 17, 2015 33.03 33.13 32.28 32.66 944,049 -0.39(-1.18%)
Jul 16, 2015 32.97 33.26 32.81 33.04 926,740 -0.06(-0.19%)
Jul 15, 2015 32.89 33.37 32.51 33.11 638,209 +0.26(+0.78%)
Jul 14, 2015 33.01 33.07 32.80 32.85 527,327 -0.16(-0.48%)
Jul 13, 2015 32.51 33.15 32.37 33.01 672,424 +0.78(+2.41%)
Jul 10, 2015 31.70 32.33 31.57 32.23 545,604 +0.75(+2.38%)
Jul 09, 2015 31.78 31.89 31.41 31.48 521,213 +0.22(+0.71%)
Jul 08, 2015 31.50 32.00 31.15 31.26 1,226,091 -0.40(-1.25%)
Jul 07, 2015 31.76 31.76 31.08 31.66 479,954 -0.11(-0.36%)
Jul 06, 2015 31.66 32.15 31.45 31.77 461,283 -0.04(-0.14%)
Jul 02, 2015 31.90 31.82 31.82 31.82 395,554 -0.09(-0.28%)
Jul 01, 2015 32.28 32.36 31.61 31.90 722,462 -0.06(-0.19%)
Jun 30, 2015 32.27 32.38 31.84 31.97 826,677 -0.02(-0.06%)
Jun 29, 2015 31.99 32.42 31.83 31.98 683,676 -0.26(-0.82%)
Jun 26, 2015 32.43 32.52 32.16 32.25 746,120 -0.09(-0.27%)
Jun 25, 2015 32.57 32.58 32.12 32.34 604,170 -0.14(-0.44%)
Jun 24, 2015 32.45 32.65 32.20 32.48 686,855 -0.05(-0.16%)
Jun 23, 2015 31.92 32.64 31.70 32.53 899,899 +0.79(+2.50%)
Jun 22, 2015 31.37 31.96 31.23 31.74 571,615 +0.56(+1.81%)
Jun 19, 2015 31.16 31.53 30.89 31.17 1,017,503 -0.04(-0.11%)
Jun 18, 2015 30.72 31.45 30.62 31.21 533,336 +0.58(+1.90%)
Jun 17, 2015 30.79 31.07 30.39 30.62 361,709 -0.09(-0.29%)
Jun 16, 2015 30.28 30.98 30.25 30.71 579,447 +0.45(+1.49%)
Jun 15, 2015 30.31 30.62 29.75 30.26 516,774 -0.17(-0.55%)
Jun 12, 2015 30.48 30.59 30.32 30.43 368,742 -0.03(-0.09%)
Jun 11, 2015 30.35 30.92 30.35 30.46 807,370 +0.11(+0.38%)
Jun 10, 2015 30.36 30.51 30.12 30.34 517,023 +0.16(+0.53%)
Jun 09, 2015 30.52 30.62 29.96 30.18 364,857 -0.30(-0.98%)
Jun 08, 2015 30.06 30.63 30.06 30.48 707,321 +0.44(+1.47%)
Jun 05, 2015 30.60 30.70 29.95 30.04 785,456 -0.49(-1.59%)
Jun 04, 2015 30.76 31.03 30.45 30.53 396,448 -0.30(-0.97%)
Jun 03, 2015 30.47 31.10 30.10 30.83 478,576 +0.47(+1.54%)
Jun 02, 2015 29.99 30.44 29.84 30.36 826,918 +0.30(+1.00%)
Jun 01, 2015 31.04 31.39 29.97 30.06 988,236 -0.87(-2.80%)
May 29, 2015 30.92 31.19 30.77 30.92 649,120 -0.11(-0.34%)
May 28, 2015 31.62 31.75 30.93 31.03 693,986 -0.56(-1.76%)
May 27, 2015 31.23 31.81 30.97 31.59 536,174 +0.34(+1.07%)
May 26, 2015 31.60 31.81 31.16 31.25 331,396 -0.44(-1.39%)
May 22, 2015 31.76 31.69 31.69 31.69 331,894 -0.09(-0.28%)
May 21, 2015 31.33 31.85 31.24 31.78 549,455 +0.36(+1.15%)
May 20, 2015 31.99 32.09 31.37 31.42 444,822 -0.57(-1.79%)
May 19, 2015 31.97 32.40 31.53 31.99 805,204 +0.06(+0.19%)
May 18, 2015 31.49 31.98 31.20 31.93 368,848 +0.58(+1.86%)
May 15, 2015 30.64 31.41 30.55 31.35 418,116 +0.67(+2.19%)
May 14, 2015 31.15 31.27 30.60 30.68 519,802 -0.31(-1.00%)
May 13, 2015 30.96 31.40 30.85 30.99 373,530 +0.00(+0.00%)
May 12, 2015 31.24 31.27 30.60 30.99 491,204 -0.33(-1.04%)
May 11, 2015 31.12 31.53 30.76 31.31 670,480 +0.28(+0.91%)
May 08, 2015 30.75 31.15 30.53 31.03 707,591 +0.50(+1.65%)
May 07, 2015 30.11 30.70 29.94 30.53 661,701 +0.42(+1.41%)
May 06, 2015 30.28 30.28 29.67 30.10 653,409 -0.14(-0.47%)
May 05, 2015 30.74 31.00 30.23 30.25 679,811 -0.44(-1.44%)
May 04, 2015 30.79 31.22 30.50 30.69 651,551 +0.08(+0.26%)
May 01, 2015 30.10 30.79 30.10 30.61 535,858 +0.59(+1.97%)
Apr 30, 2015 30.29 30.40 29.80 30.02 884,392 -0.35(-1.16%)
Apr 29, 2015 30.52 30.80 29.94 30.37 1,131,961 -0.27(-0.89%)
Apr 28, 2015 29.79 31.84 29.74 30.64 2,680,071 +0.94(+3.18%)
Apr 27, 2015 29.14 30.56 29.12 29.70 1,589,768 +0.74(+2.56%)
Apr 24, 2015 26.98 29.13 26.98 28.96 1,634,036 +3.03(+11.68%)
Apr 23, 2015 25.75 26.03 25.60 25.93 746,459 +0.12(+0.48%)
Apr 22, 2015 25.17 25.82 25.01 25.80 504,469 +0.61(+2.42%)
Apr 21, 2015 25.16 25.25 25.05 25.20 303,017 +0.06(+0.25%)
Apr 20, 2015 25.05 25.16 24.84 25.13 357,458 +0.20(+0.81%)
Apr 17, 2015 24.97 25.17 24.45 24.93 438,004 -0.25(-0.98%)
Apr 16, 2015 25.75 25.75 25.15 25.18 489,274 -0.58(-2.26%)
Apr 15, 2015 25.65 26.03 25.49 25.76 453,937 +0.19(+0.72%)
Apr 14, 2015 25.50 25.65 25.07 25.57 272,935 +0.04(+0.17%)
Apr 13, 2015 25.42 25.60 25.18 25.53 264,687 +0.14(+0.56%)
Apr 10, 2015 25.50 25.60 25.18 25.39 364,367 -0.04(-0.14%)
Apr 09, 2015 25.11 25.47 25.11 25.42 479,650 +0.26(+1.05%)
Apr 08, 2015 24.80 25.24 24.77 25.16 358,881 +0.37(+1.50%)
Apr 07, 2015 24.90 25.10 24.79 24.79 285,459 -0.16(-0.64%)
Apr 06, 2015 24.51 25.10 24.38 24.95 537,221 +0.35(+1.44%)
Apr 02, 2015 24.32 24.60 24.60 24.60 351,604 +0.30(+1.24%)
Apr 01, 2015 24.99 24.99 24.25 24.29 473,842 -0.70(-2.79%)
Mar 31, 2015 24.67 25.25 24.57 24.99 394,574 +0.17(+0.68%)
Mar 30, 2015 24.60 24.98 24.41 24.82 466,230 +0.34(+1.41%)
Mar 27, 2015 24.38 24.73 24.29 24.48 375,795 +0.04(+0.14%)
Mar 26, 2015 24.72 24.83 24.36 24.45 485,372 -0.34(-1.39%)
Mar 25, 2015 25.73 25.73 24.75 24.79 465,681 -0.85(-3.31%)
Mar 24, 2015 24.81 26.15 24.75 25.64 1,022,353 +0.89(+3.60%)
Mar 23, 2015 24.92 25.23 24.72 24.75 566,711 -0.18(-0.71%)
Mar 20, 2015 25.00 25.03 24.65 24.92 1,509,112 +0.03(+0.11%)
Mar 19, 2015 24.89 25.05 24.67 24.90 396,150 -0.04(-0.18%)
Mar 18, 2015 24.84 25.05 24.55 24.94 638,120 +0.07(+0.28%)
Mar 17, 2015 25.04 25.26 24.80 24.87 994,255 -0.28(-1.12%)
Mar 16, 2015 25.37 25.59 25.13 25.15 1,190,412 -0.08(-0.31%)
Mar 13, 2015 25.14 25.42 25.03 25.23 623,524 +0.03(+0.11%)
Mar 12, 2015 25.05 25.40 25.03 25.20 508,742 +0.24(+0.95%)
Mar 11, 2015 24.77 25.16 24.71 24.97 709,042 +0.21(+0.86%)
Mar 10, 2015 24.50 24.90 24.50 24.75 668,048 +0.14(+0.57%)
Mar 09, 2015 24.75 24.89 24.43 24.61 430,425 -0.15(-0.61%)
Mar 06, 2015 24.60 24.97 24.56 24.76 506,436 +0.00(+0.00%)
Mar 05, 2015 25.19 25.27 24.72 24.76 578,678 -0.40(-1.58%)
Mar 04, 2015 25.57 25.70 25.14 25.16 657,837 -0.54(-2.10%)
Mar 03, 2015 26.33 26.42 25.52 25.70 1,212,433 -0.55(-2.09%)
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.