Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.28 23.43 21.63 23.12 1,700,606 +0.63(+2.78%)
Apr 28, 2016 23.13 23.28 22.40 22.50 947,314 -1.04(-4.42%)
Apr 27, 2016 23.65 23.81 23.39 23.54 835,207 +0.00(+0.00%)
Apr 26, 2016 23.13 23.71 22.85 23.54 1,042,947 +0.61(+2.65%)
Apr 25, 2016 23.33 23.33 22.84 22.93 444,524 -0.49(-2.07%)
Apr 22, 2016 23.07 23.72 23.04 23.41 1,137,873 +0.30(+1.30%)
Apr 21, 2016 23.50 23.58 23.09 23.11 366,904 -0.30(-1.28%)
Apr 20, 2016 23.48 23.60 23.09 23.41 608,670 -0.09(-0.38%)
Apr 19, 2016 23.93 23.93 23.43 23.50 410,399 -0.26(-1.11%)
Apr 18, 2016 23.85 23.96 23.66 23.77 341,706 -0.11(-0.48%)
Apr 15, 2016 23.74 23.99 23.63 23.88 601,454 +0.08(+0.33%)
Apr 14, 2016 24.20 24.33 23.78 23.80 515,066 -0.43(-1.78%)
Apr 13, 2016 23.78 24.46 23.73 24.23 1,378,663 +1.18(+5.13%)
Apr 12, 2016 23.01 23.41 22.91 23.05 671,305 +0.04(+0.19%)
Apr 11, 2016 23.27 23.63 22.88 23.01 583,191 -0.23(-0.99%)
Apr 08, 2016 23.00 23.33 22.79 23.24 660,538 +0.46(+2.01%)
Apr 07, 2016 22.79 23.20 22.72 22.78 990,567 -0.11(-0.46%)
Apr 06, 2016 22.46 23.13 22.46 22.88 815,838 +0.49(+2.21%)
Apr 05, 2016 23.02 23.02 22.36 22.39 1,072,697 -0.55(-2.38%)
Apr 04, 2016 22.31 22.98 22.08 22.94 1,116,604 +0.57(+2.56%)
Apr 01, 2016 21.95 22.39 21.73 22.36 499,364 +0.22(+1.00%)
Mar 31, 2016 22.07 22.28 21.88 22.14 438,740 +0.04(+0.20%)
Mar 30, 2016 21.62 22.26 21.62 22.10 617,251 +0.62(+2.87%)
Mar 29, 2016 21.61 21.61 21.04 21.48 545,427 -0.06(-0.29%)
Mar 28, 2016 21.09 21.73 21.02 21.54 429,712 +0.49(+2.30%)
Mar 24, 2016 20.96 21.06 21.06 21.06 288,476 -0.12(-0.58%)
Mar 23, 2016 21.42 21.50 21.05 21.18 379,323 -0.29(-1.36%)
Mar 22, 2016 21.58 21.72 21.35 21.47 386,098 -0.25(-1.14%)
Mar 21, 2016 21.43 21.88 21.25 21.72 500,140 +0.26(+1.23%)
Mar 18, 2016 21.02 21.74 20.86 21.46 1,618,642 +0.42(+2.01%)
Mar 17, 2016 20.94 21.09 20.58 21.03 547,421 +0.09(+0.42%)
Mar 16, 2016 20.49 20.94 20.42 20.94 326,808 +0.33(+1.58%)
Mar 15, 2016 20.88 21.09 20.31 20.62 403,469 -0.36(-1.72%)
Mar 14, 2016 21.55 21.56 20.72 20.98 548,066 -0.58(-2.70%)
Mar 11, 2016 20.98 21.58 20.64 21.56 512,354 +0.82(+3.98%)
Mar 10, 2016 21.27 21.40 20.52 20.74 377,312 -0.48(-2.24%)
Mar 09, 2016 21.12 21.58 20.85 21.21 630,523 +0.27(+1.30%)
Mar 08, 2016 21.64 21.64 20.47 20.94 928,341 -0.79(-3.65%)
Mar 07, 2016 20.61 21.74 20.58 21.73 677,776 +1.05(+5.07%)
Mar 04, 2016 20.57 21.34 20.53 20.68 730,664 +0.01(+0.04%)
Mar 03, 2016 20.21 20.72 20.08 20.67 514,920 +0.42(+2.09%)
Mar 02, 2016 20.58 20.62 20.00 20.25 726,450 -0.35(-1.71%)
Mar 01, 2016 20.38 20.91 20.17 20.60 673,991 +0.34(+1.70%)
Feb 29, 2016 19.98 20.72 19.87 20.26 1,008,756 +0.31(+1.55%)
Feb 26, 2016 20.17 20.26 19.79 19.95 498,243 -0.15(-0.75%)
Feb 25, 2016 19.55 20.11 19.34 20.10 586,054 +0.56(+2.84%)
Feb 24, 2016 19.20 19.63 18.95 19.55 851,084 +0.20(+1.05%)
Feb 23, 2016 19.41 19.55 19.08 19.34 1,127,077 -0.09(-0.45%)
Feb 22, 2016 19.62 19.91 19.25 19.43 1,061,704 +0.02(+0.09%)
Feb 19, 2016 19.05 19.47 18.85 19.41 1,275,607 +0.06(+0.32%)
Feb 18, 2016 20.30 20.83 17.85 19.35 3,471,922 -1.30(-6.31%)
Feb 17, 2016 20.06 21.10 20.00 20.66 1,751,829 +0.83(+4.18%)
Feb 16, 2016 19.76 20.02 19.21 19.83 1,220,398 +0.37(+1.90%)
Feb 12, 2016 19.18 19.46 19.46 19.46 565,199 +0.36(+1.89%)
Feb 11, 2016 18.77 19.22 18.21 19.10 993,649 -0.04(-0.18%)
Feb 10, 2016 18.61 19.59 18.58 19.13 959,829 +0.66(+3.58%)
Feb 09, 2016 18.52 18.91 18.19 18.47 759,538 -0.33(-1.78%)
Feb 08, 2016 18.39 18.88 17.97 18.81 768,992 +0.25(+1.33%)
Feb 05, 2016 18.88 19.12 18.44 18.56 1,165,800 -0.35(-1.86%)
Feb 04, 2016 18.91 19.39 18.82 18.91 1,212,980 -0.03(-0.14%)
Feb 03, 2016 18.95 19.23 18.39 18.94 1,033,893 +0.26(+1.37%)
Feb 02, 2016 19.33 19.62 18.40 18.68 1,840,789 -1.28(-6.40%)
Feb 01, 2016 20.12 20.27 19.70 19.96 1,656,248 -0.20(-1.01%)
Jan 29, 2016 19.61 20.38 19.42 20.16 948,027 +0.72(+3.72%)
Jan 28, 2016 20.30 20.51 19.25 19.44 1,140,660 -0.68(-3.37%)
Jan 27, 2016 20.24 20.60 19.92 20.12 645,065 -0.16(-0.78%)
Jan 26, 2016 19.38 20.34 19.33 20.28 847,108 +0.93(+4.78%)
Jan 25, 2016 20.38 20.48 19.30 19.35 951,043 -1.09(-5.34%)
Jan 22, 2016 20.32 20.90 20.19 20.45 1,024,114 +0.33(+1.62%)
Jan 21, 2016 20.01 20.92 19.88 20.12 1,110,952 +0.22(+1.11%)
Jan 20, 2016 19.59 20.01 18.82 19.90 1,143,379 +0.10(+0.49%)
Jan 19, 2016 20.52 20.89 19.08 19.80 1,626,208 +0.07(+0.36%)
Jan 15, 2016 18.08 19.73 19.73 19.73 1,535,603 +1.21(+6.52%)
Jan 14, 2016 18.26 18.81 18.06 18.52 730,628 +0.25(+1.35%)
Jan 13, 2016 20.03 20.08 18.08 18.28 1,145,117 -1.73(-8.63%)
Jan 12, 2016 18.34 20.44 18.34 20.01 1,955,316 +1.89(+10.46%)
Jan 11, 2016 17.98 18.23 17.93 18.11 741,257 +0.19(+1.08%)
Jan 08, 2016 18.27 18.43 17.84 17.92 1,200,667 -0.30(-1.64%)
Jan 07, 2016 18.50 18.92 18.13 18.22 1,012,017 -0.62(-3.28%)
Jan 06, 2016 20.01 20.09 18.71 18.83 2,118,873 -1.54(-7.57%)
Jan 05, 2016 19.99 20.53 20.00 20.38 1,175,466 +0.39(+1.94%)
Jan 04, 2016 19.49 20.07 19.34 19.99 792,780 +0.26(+1.30%)
Dec 31, 2015 19.83 19.73 19.73 19.73 623,182 -0.14(-0.71%)
Dec 30, 2015 20.10 20.30 19.87 19.87 425,924 -0.31(-1.53%)
Dec 29, 2015 19.96 20.30 19.96 20.18 645,612 +0.30(+1.51%)
Dec 28, 2015 20.11 20.23 19.67 19.88 505,648 -0.33(-1.61%)
Dec 24, 2015 20.20 20.21 20.21 20.21 217,297 -0.01(-0.04%)
Dec 23, 2015 19.93 20.44 19.69 20.22 630,137 +0.32(+1.59%)
Dec 22, 2015 19.98 20.11 19.67 19.90 962,825 -0.12(-0.62%)
Dec 21, 2015 19.53 20.15 19.44 20.02 1,399,920 +0.56(+2.90%)
Dec 18, 2015 19.45 19.61 19.21 19.46 2,536,854 -0.11(-0.54%)
Dec 17, 2015 20.13 20.25 19.23 19.56 1,190,440 -0.57(-2.84%)
Dec 16, 2015 19.88 20.23 19.83 20.14 705,527 +0.35(+1.78%)
Dec 15, 2015 19.29 20.00 19.16 19.78 1,030,061 +0.63(+3.27%)
Dec 14, 2015 19.57 19.64 18.79 19.16 1,217,931 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.59 19.62 997,177 -0.29(-1.46%)
Dec 10, 2015 19.96 20.23 19.58 19.91 1,482,089 +0.02(+0.09%)
Dec 09, 2015 20.41 20.67 19.84 19.89 759,000 -0.53(-2.59%)
Dec 08, 2015 20.55 20.76 20.38 20.42 622,904 -0.36(-1.74%)
Dec 07, 2015 21.65 21.66 20.70 20.78 795,681 -0.88(-4.07%)
Dec 04, 2015 21.29 21.71 21.22 21.66 482,172 +0.38(+1.78%)
Dec 03, 2015 21.57 21.94 21.18 21.28 1,074,186 -0.19(-0.90%)
Dec 02, 2015 21.63 21.79 21.45 21.48 1,054,203 -0.11(-0.53%)
Dec 01, 2015 21.52 21.81 21.39 21.59 1,002,821 +0.20(+0.95%)
Nov 30, 2015 21.67 21.67 21.30 21.39 765,857 -0.36(-1.66%)
Nov 27, 2015 21.81 21.94 21.60 21.75 380,778 -0.12(-0.54%)
Nov 25, 2015 21.62 21.87 21.87 21.87 554,523 +0.19(+0.89%)
Nov 24, 2015 20.78 21.82 20.55 21.68 847,610 +0.69(+3.27%)
Nov 23, 2015 20.93 21.17 20.74 20.99 543,854 +0.12(+0.59%)
Nov 20, 2015 20.92 20.98 20.61 20.87 436,087 +0.13(+0.64%)
Nov 19, 2015 20.84 20.90 20.62 20.73 435,020 -0.18(-0.88%)
Nov 18, 2015 20.56 20.99 20.36 20.92 672,237 +0.15(+0.72%)
Nov 17, 2015 21.40 21.60 20.65 20.77 961,017 -0.45(-2.12%)
Nov 16, 2015 21.09 21.31 20.78 21.22 959,365 +0.11(+0.54%)
Nov 13, 2015 21.15 21.45 20.85 21.10 684,633 -0.34(-1.60%)
Nov 12, 2015 21.53 21.69 21.20 21.45 813,391 -0.41(-1.89%)
Nov 11, 2015 22.07 22.10 21.52 21.86 1,069,900 -0.24(-1.08%)
Nov 10, 2015 21.83 22.17 21.73 22.10 1,714,726 +0.23(+1.05%)
Nov 09, 2015 22.05 22.14 21.71 21.87 851,097 -0.26(-1.19%)
Nov 06, 2015 22.43 22.47 21.70 22.13 1,347,860 -0.43(-1.91%)
Nov 05, 2015 22.89 23.03 22.47 22.56 908,447 -0.39(-1.69%)
Nov 04, 2015 22.92 23.06 22.76 22.95 1,401,977 +0.00(+0.00%)
Nov 03, 2015 22.27 23.10 22.22 22.95 3,095,829 +0.60(+2.68%)
Nov 02, 2015 21.83 22.60 21.08 22.35 3,617,225 +0.63(+2.92%)
Oct 30, 2015 22.30 23.26 20.90 21.72 10,422,231 -7.82(-26.47%)
Oct 29, 2015 30.33 30.71 29.13 29.54 1,592,353 -1.29(-4.17%)
Oct 28, 2015 30.27 31.25 30.26 30.82 1,037,651 +0.74(+2.46%)
Oct 27, 2015 31.74 31.93 29.61 30.08 2,967,543 -2.83(-8.61%)
Oct 26, 2015 32.51 33.13 32.45 32.92 468,925 +0.44(+1.36%)
Oct 23, 2015 33.75 33.87 32.25 32.48 928,593 -0.87(-2.61%)
Oct 22, 2015 33.62 33.75 33.10 33.35 488,178 -0.10(-0.29%)
Oct 21, 2015 34.03 34.20 33.39 33.45 270,899 -0.44(-1.30%)
Oct 20, 2015 33.92 34.12 33.68 33.89 323,430 +0.05(+0.16%)
Oct 19, 2015 33.85 34.13 33.61 33.83 396,317 -0.04(-0.13%)
Oct 16, 2015 33.45 34.00 33.24 33.88 519,281 +0.42(+1.26%)
Oct 15, 2015 33.56 33.65 33.00 33.45 713,392 -0.02(-0.05%)
Oct 14, 2015 34.73 34.81 33.31 33.47 584,514 -1.24(-3.58%)
Oct 13, 2015 35.43 35.54 34.69 34.71 493,945 -0.91(-2.55%)
Oct 12, 2015 35.54 35.88 35.23 35.62 324,492 +0.11(+0.32%)
Oct 09, 2015 35.35 35.92 35.18 35.51 680,342 +0.26(+0.72%)
Oct 08, 2015 34.27 35.60 34.17 35.25 992,255 +1.14(+3.33%)
Oct 07, 2015 33.75 34.41 33.56 34.12 1,045,481 +0.58(+1.73%)
Oct 06, 2015 33.03 33.65 32.94 33.53 588,399 +0.41(+1.25%)
Oct 05, 2015 32.52 33.19 32.37 33.12 546,353 +0.88(+2.73%)
Oct 02, 2015 31.65 32.24 31.22 32.24 1,069,118 +0.26(+0.83%)
Oct 01, 2015 31.91 32.24 31.68 31.98 678,740 +0.18(+0.58%)
Sep 30, 2015 31.60 31.92 31.29 31.79 853,399 +0.57(+1.83%)
Sep 29, 2015 31.61 31.69 30.86 31.22 870,151 -0.41(-1.31%)
Sep 28, 2015 32.81 33.01 31.44 31.63 624,588 -1.32(-4.01%)
Sep 25, 2015 33.19 33.31 32.80 32.95 654,924 +0.08(+0.24%)
Sep 24, 2015 32.91 33.05 32.02 32.87 876,215 -0.21(-0.64%)
Sep 23, 2015 33.38 33.38 32.84 33.09 724,143 -0.12(-0.37%)
Sep 22, 2015 33.02 33.54 32.83 33.21 1,013,047 -0.35(-1.05%)
Sep 21, 2015 34.35 34.48 33.42 33.56 797,338 -0.58(-1.70%)
Sep 18, 2015 34.05 34.44 33.87 34.14 1,391,271 -0.33(-0.95%)
Sep 17, 2015 34.46 35.19 34.22 34.47 730,927 +0.17(+0.49%)
Sep 16, 2015 34.20 34.62 33.96 34.30 706,790 +0.10(+0.28%)
Sep 15, 2015 34.17 34.44 33.82 34.20 795,054 +0.09(+0.26%)
Sep 14, 2015 33.69 34.16 33.49 34.12 453,881 +0.42(+1.25%)
Sep 11, 2015 33.52 33.81 33.41 33.69 1,036,389 +0.12(+0.37%)
Sep 10, 2015 34.59 34.59 33.48 33.57 775,368 -0.92(-2.68%)
Sep 09, 2015 35.25 35.27 34.36 34.49 589,965 -0.32(-0.91%)
Sep 08, 2015 33.88 34.92 33.64 34.81 976,087 +1.34(+4.00%)
Sep 04, 2015 32.58 33.47 33.47 33.47 813,952 +0.70(+2.12%)
Sep 03, 2015 32.94 33.27 32.64 32.78 620,162 +0.06(+0.19%)
Sep 02, 2015 32.58 33.37 32.50 32.72 1,118,651 +0.40(+1.23%)
Sep 01, 2015 32.72 32.95 32.20 32.32 424,960 -0.81(-2.44%)
Aug 31, 2015 33.13 33.45 32.89 33.13 587,115 -0.20(-0.61%)
Aug 28, 2015 32.87 33.44 32.73 33.33 381,593 +0.45(+1.36%)
Aug 27, 2015 33.16 33.32 32.33 32.88 620,606 -0.04(-0.13%)
Aug 26, 2015 32.63 33.03 31.92 32.92 517,110 +1.09(+3.43%)
Aug 25, 2015 32.98 33.23 31.82 31.83 646,385 -0.41(-1.28%)
Aug 24, 2015 31.54 33.14 28.47 32.25 746,196 -1.03(-3.09%)
Aug 21, 2015 33.45 34.13 33.26 33.28 519,820 -0.77(-2.25%)
Aug 20, 2015 34.36 34.65 33.94 34.04 596,308 -0.44(-1.28%)
Aug 19, 2015 34.51 34.79 34.02 34.48 644,928 -0.24(-0.68%)
Aug 18, 2015 34.57 34.92 34.24 34.72 685,410 +0.15(+0.43%)
Aug 17, 2015 34.64 34.77 34.10 34.57 678,890 -0.11(-0.33%)
Aug 14, 2015 33.90 34.82 33.63 34.68 815,152 +1.98(+6.05%)
Aug 13, 2015 32.70 32.91 32.55 32.70 540,191 +0.02(+0.05%)
Aug 12, 2015 32.55 32.80 31.51 32.69 648,422 -0.10(-0.30%)
Aug 11, 2015 33.04 33.14 32.57 32.78 784,406 -0.39(-1.17%)
Aug 10, 2015 32.58 33.52 32.32 33.17 671,125 +0.90(+2.78%)
Aug 07, 2015 32.13 32.46 31.97 32.27 501,494 -0.04(-0.11%)
Aug 06, 2015 33.02 33.02 32.19 32.31 519,370 -0.73(-2.21%)
Aug 05, 2015 32.99 33.49 32.73 33.04 563,318 +0.12(+0.37%)
Aug 04, 2015 32.46 33.05 32.32 32.92 430,535 +0.40(+1.22%)
Aug 03, 2015 32.58 32.71 32.11 32.52 796,263 -0.02(-0.05%)
Jul 31, 2015 31.67 32.55 31.41 32.54 831,690 +1.00(+3.18%)
Jul 30, 2015 30.85 31.61 30.84 31.53 488,778 +0.60(+1.93%)
Jul 29, 2015 30.69 31.06 30.69 30.94 622,841 +0.26(+0.86%)
Jul 28, 2015 30.06 31.08 29.53 30.67 1,133,056 +0.82(+2.74%)
Jul 27, 2015 30.73 30.73 29.70 29.85 1,611,931 -0.88(-2.86%)
Jul 24, 2015 34.36 34.37 30.17 30.73 2,750,989 -2.16(-6.55%)
Jul 23, 2015 33.14 33.28 32.39 32.89 1,771,829 -0.20(-0.61%)
Jul 22, 2015 32.32 33.36 32.29 33.09 715,173 +0.68(+2.09%)
Jul 21, 2015 32.26 32.60 32.15 32.41 570,445 +0.15(+0.46%)
Jul 20, 2015 32.60 32.74 32.21 32.26 748,908 -0.28(-0.86%)
Jul 17, 2015 32.92 33.02 32.17 32.55 947,218 -0.39(-1.18%)
Jul 16, 2015 32.86 33.15 32.70 32.93 929,850 -0.06(-0.19%)
Jul 15, 2015 32.78 33.26 32.41 32.99 640,351 +0.26(+0.78%)
Jul 14, 2015 32.90 32.96 32.69 32.74 529,097 -0.16(-0.48%)
Jul 13, 2015 32.41 33.04 32.26 32.90 674,681 +0.77(+2.41%)
Jul 10, 2015 31.60 32.22 31.47 32.12 547,435 +0.75(+2.38%)
Jul 09, 2015 31.67 31.78 31.31 31.38 522,963 +0.22(+0.71%)
Jul 08, 2015 31.39 31.89 31.05 31.16 1,230,206 -0.40(-1.26%)
Jul 07, 2015 31.66 31.66 30.98 31.55 481,565 -0.11(-0.36%)
Jul 06, 2015 31.55 32.04 31.35 31.67 462,831 -0.04(-0.14%)
Jul 02, 2015 31.80 31.71 31.71 31.71 396,882 -0.09(-0.28%)
Jul 01, 2015 32.18 32.26 31.51 31.80 724,886 -0.06(-0.19%)
Jun 30, 2015 32.16 32.27 31.74 31.86 829,451 -0.02(-0.06%)
Jun 29, 2015 31.89 32.31 31.73 31.88 685,971 -0.26(-0.82%)
Jun 26, 2015 32.32 32.41 32.05 32.14 748,624 -0.09(-0.27%)
Jun 25, 2015 32.46 32.47 32.01 32.23 606,198 -0.14(-0.43%)
Jun 24, 2015 32.34 32.54 32.09 32.37 689,160 -0.05(-0.16%)
Jun 23, 2015 31.82 32.53 31.60 32.42 902,920 +0.79(+2.50%)
Jun 22, 2015 31.26 31.85 31.13 31.63 573,533 +0.56(+1.81%)
Jun 19, 2015 31.06 31.43 30.79 31.07 1,020,918 -0.04(-0.11%)
Jun 18, 2015 30.62 31.34 30.52 31.10 535,126 +0.58(+1.90%)
Jun 17, 2015 30.69 30.97 30.28 30.52 362,923 -0.09(-0.29%)
Jun 16, 2015 30.18 30.87 30.15 30.61 581,392 +0.45(+1.49%)
Jun 15, 2015 30.21 30.51 29.65 30.16 518,509 -0.17(-0.55%)
Jun 12, 2015 30.38 30.49 30.22 30.33 369,980 -0.03(-0.09%)
Jun 11, 2015 30.25 30.81 30.25 30.36 810,080 +0.11(+0.38%)
Jun 10, 2015 30.26 30.41 30.02 30.24 518,759 +0.16(+0.53%)
Jun 09, 2015 30.42 30.52 29.86 30.08 366,082 -0.30(-0.98%)
Jun 08, 2015 29.96 30.53 29.96 30.38 709,695 +0.44(+1.47%)
Jun 05, 2015 30.50 30.59 29.85 29.94 788,092 -0.48(-1.59%)
Jun 04, 2015 30.65 30.93 30.35 30.43 397,779 -0.30(-0.97%)
Jun 03, 2015 30.37 31.00 30.00 30.72 480,182 +0.47(+1.54%)
Jun 02, 2015 29.89 30.34 29.74 30.26 829,693 +0.32(+1.07%)
Jun 01, 2015 30.91 31.27 29.85 29.94 992,223 -0.86(-2.80%)
May 29, 2015 30.80 31.06 30.65 30.80 651,739 -0.11(-0.34%)
May 28, 2015 31.50 31.62 30.81 30.91 696,785 -0.55(-1.76%)
May 27, 2015 31.11 31.68 30.84 31.46 538,337 +0.33(+1.07%)
May 26, 2015 31.47 31.68 31.04 31.13 332,733 -0.44(-1.39%)
May 22, 2015 31.64 31.57 31.57 31.57 333,233 -0.09(-0.28%)
May 21, 2015 31.20 31.72 31.12 31.65 551,672 +0.36(+1.15%)
May 20, 2015 31.86 31.96 31.24 31.29 446,617 -0.57(-1.79%)
May 19, 2015 31.84 32.27 31.41 31.86 808,453 +0.06(+0.19%)
May 18, 2015 31.36 31.86 31.08 31.80 370,336 +0.58(+1.86%)
May 15, 2015 30.52 31.28 30.43 31.22 419,803 +0.67(+2.19%)
May 14, 2015 31.03 31.14 30.48 30.55 521,899 -0.31(-1.00%)
May 13, 2015 30.84 31.28 30.73 30.86 375,037 +0.00(+0.00%)
May 12, 2015 31.12 31.14 30.48 30.86 493,185 -0.33(-1.04%)
May 11, 2015 30.99 31.41 30.64 31.19 673,185 +0.28(+0.91%)
May 08, 2015 30.62 31.03 30.40 30.91 710,446 +0.50(+1.65%)
May 07, 2015 29.99 30.58 29.82 30.40 664,371 +0.42(+1.41%)
May 06, 2015 30.16 30.16 29.55 29.98 656,046 -0.14(-0.47%)
May 05, 2015 30.62 30.88 30.11 30.12 682,554 -0.44(-1.44%)
May 04, 2015 30.67 31.09 30.38 30.56 654,179 +0.08(+0.26%)
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.