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 (%)
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%)
Mar 02, 2015 26.50 26.79 26.04 26.25 1,130,276 -0.07(-0.27%)
Feb 27, 2015 26.18 26.35 26.00 26.32 733,932 +0.12(+0.47%)
Feb 26, 2015 26.28 26.32 26.00 26.19 653,951 -0.03(-0.10%)
Feb 25, 2015 26.28 26.45 26.00 26.22 492,863 -0.12(-0.47%)
Feb 24, 2015 26.84 26.91 26.29 26.34 353,466 -0.44(-1.65%)
Feb 23, 2015 27.23 27.42 26.66 26.78 338,595 -0.34(-1.27%)
Feb 20, 2015 27.24 27.34 26.86 27.13 350,612 -0.06(-0.23%)
Feb 19, 2015 27.23 27.37 27.03 27.19 371,985 -0.04(-0.13%)
Feb 18, 2015 27.19 27.64 27.10 27.23 469,058 -0.05(-0.19%)
Feb 17, 2015 27.68 27.68 27.05 27.28 592,531 -0.40(-1.44%)
Feb 13, 2015 27.79 27.68 27.68 27.68 467,597 -0.08(-0.29%)
Feb 12, 2015 27.35 27.84 27.27 27.76 647,670 +0.41(+1.48%)
Feb 11, 2015 27.45 27.63 27.26 27.35 446,367 -0.12(-0.45%)
Feb 10, 2015 28.03 28.06 27.29 27.47 646,015 -0.54(-1.92%)
Feb 09, 2015 28.74 28.82 27.96 28.01 583,389 -0.41(-1.46%)
Feb 06, 2015 27.37 29.76 27.11 28.43 1,830,472 +0.87(+3.14%)
Feb 05, 2015 27.84 27.99 27.48 27.56 1,020,733 -0.25(-0.89%)
Feb 04, 2015 27.68 28.10 27.59 27.81 866,346 +0.13(+0.48%)
Feb 03, 2015 27.61 27.69 26.58 27.68 1,139,331 -0.51(-1.82%)
Feb 02, 2015 27.96 28.27 26.97 28.19 835,993 +0.24(+0.85%)
Jan 30, 2015 28.43 28.60 27.83 27.95 632,324 -0.64(-2.25%)
Jan 29, 2015 28.77 28.84 28.43 28.59 841,640 +0.08(+0.28%)
Jan 28, 2015 28.82 29.04 28.42 28.51 626,828 -0.19(-0.65%)
Jan 27, 2015 28.44 28.96 28.30 28.70 641,190 -0.26(-0.88%)
Jan 26, 2015 28.50 29.03 28.45 28.96 639,955 +0.37(+1.30%)
Jan 23, 2015 28.26 28.72 28.16 28.59 817,995 +0.19(+0.65%)
Jan 22, 2015 27.52 28.45 27.40 28.40 1,106,728 +1.06(+3.87%)
Jan 21, 2015 26.17 27.38 26.03 27.34 808,152 +1.17(+4.49%)
Jan 20, 2015 26.13 26.26 25.50 26.17 727,225 +0.04(+0.14%)
Jan 16, 2015 25.77 26.18 25.37 26.13 526,639 +0.36(+1.40%)
Jan 15, 2015 26.43 26.61 25.71 25.77 728,308 -0.71(-2.67%)
Jan 14, 2015 26.48 26.67 25.88 26.48 676,990 -0.25(-0.93%)
Jan 13, 2015 27.19 27.96 26.34 26.72 819,347 -0.27(-1.01%)
Jan 12, 2015 26.79 27.07 26.51 27.00 495,278 +0.19(+0.69%)
Jan 09, 2015 27.03 27.13 26.55 26.81 1,211,418 -0.33(-1.20%)
Jan 08, 2015 27.10 27.23 26.86 27.14 1,523,843 +0.43(+1.62%)
Jan 07, 2015 26.12 26.79 25.95 26.70 1,039,077 +0.79(+3.03%)
Jan 06, 2015 26.95 26.96 25.68 25.92 1,384,811 -1.01(-3.74%)
Jan 05, 2015 26.79 27.09 26.69 26.93 570,834 -0.11(-0.39%)
Jan 02, 2015 27.20 27.24 26.52 27.03 1,018,509 +0.04(+0.16%)
Dec 31, 2014 27.16 26.99 26.99 26.99 490,479 -0.13(-0.49%)
Dec 30, 2014 27.33 27.66 27.04 27.12 426,869 -0.25(-0.90%)
Dec 29, 2014 26.81 27.57 26.81 27.37 724,392 +0.52(+1.94%)
Dec 26, 2014 26.94 26.99 26.71 26.85 234,994 +0.09(+0.33%)
Dec 24, 2014 26.60 26.76 26.76 26.76 278,429 +0.21(+0.80%)
Dec 23, 2014 25.95 26.60 25.88 26.55 706,385 +0.76(+2.94%)
Dec 22, 2014 25.33 25.87 25.11 25.79 494,377 +0.54(+2.13%)
Dec 19, 2014 25.29 25.51 24.97 25.25 914,939 -0.01(-0.03%)
Dec 18, 2014 25.15 25.39 24.80 25.26 456,506 +0.38(+1.53%)
Dec 17, 2014 24.65 24.98 24.50 24.88 933,800 +0.86(+3.56%)
Dec 16, 2014 24.48 24.62 23.99 24.02 452,893 -0.50(-2.05%)
Dec 15, 2014 24.29 24.67 24.24 24.52 709,657 +0.26(+1.09%)
Dec 12, 2014 23.88 24.52 23.65 24.26 452,045 +0.28(+1.18%)
Dec 11, 2014 23.90 24.31 23.82 23.98 338,568 +0.27(+1.15%)
Dec 10, 2014 24.20 24.26 23.53 23.70 440,696 -0.49(-2.04%)
Dec 09, 2014 24.23 24.48 23.86 24.20 738,471 -0.46(-1.86%)
Dec 08, 2014 24.52 25.02 24.34 24.66 515,815 +0.11(+0.47%)
Dec 05, 2014 24.59 24.72 24.11 24.54 983,877 -0.06(-0.25%)
Dec 04, 2014 25.15 25.17 24.47 24.60 621,331 -0.57(-2.24%)
Dec 03, 2014 24.65 25.23 24.65 25.17 639,013 +0.47(+1.89%)
Dec 02, 2014 25.08 25.16 24.50 24.70 576,112 -0.33(-1.31%)
Dec 01, 2014 24.95 25.14 24.65 25.03 707,235 -0.03(-0.11%)
Nov 28, 2014 25.01 25.28 24.91 25.05 574,263 +0.11(+0.46%)
Nov 26, 2014 25.56 24.94 24.94 24.94 779,895 -0.62(-2.42%)
Nov 25, 2014 25.19 25.69 25.19 25.56 868,697 +0.42(+1.65%)
Nov 24, 2014 24.86 25.23 24.83 25.14 564,398 +0.29(+1.17%)
Nov 21, 2014 25.47 25.47 24.83 24.85 806,464 -0.43(-1.71%)
Nov 20, 2014 24.67 25.31 24.47 25.28 992,861 +0.64(+2.62%)
Nov 19, 2014 24.21 24.67 24.17 24.64 671,319 +0.41(+1.68%)
Nov 18, 2014 24.14 24.33 23.84 24.23 722,573 +0.06(+0.26%)
Nov 17, 2014 24.12 24.61 23.90 24.17 774,389 +0.07(+0.29%)
Nov 14, 2014 24.25 24.44 24.01 24.10 467,840 -0.19(-0.76%)
Nov 13, 2014 24.45 24.72 24.02 24.29 1,036,906 -0.08(-0.33%)
Nov 12, 2014 23.87 24.44 23.84 24.37 984,775 +0.45(+1.88%)
Nov 11, 2014 22.94 23.96 22.94 23.92 962,809 +0.91(+3.95%)
Nov 10, 2014 22.70 23.09 22.69 23.01 602,146 +0.32(+1.40%)
Nov 07, 2014 22.65 22.74 22.33 22.69 708,972 +0.01(+0.04%)
Nov 06, 2014 22.44 22.73 22.29 22.68 569,765 +0.38(+1.70%)
Nov 05, 2014 22.23 22.56 22.15 22.30 575,628 +0.25(+1.12%)
Nov 04, 2014 22.09 22.40 22.02 22.05 616,542 -0.04(-0.20%)
Nov 03, 2014 21.84 22.21 21.84 22.10 572,415 +0.24(+1.09%)
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%)
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.