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 (%)
Aug 31, 2015 33.19 33.52 32.95 33.19 585,953 -0.20(-0.61%)
Aug 28, 2015 32.94 33.51 32.79 33.40 380,838 +0.45(+1.36%)
Aug 27, 2015 33.23 33.39 32.39 32.95 619,377 -0.04(-0.13%)
Aug 26, 2015 32.70 33.10 31.98 32.99 516,086 +1.09(+3.43%)
Aug 25, 2015 33.04 33.29 31.89 31.90 645,105 -0.41(-1.28%)
Aug 24, 2015 31.61 33.20 28.53 32.31 744,718 -1.03(-3.09%)
Aug 21, 2015 33.52 34.20 33.32 33.34 518,791 -0.77(-2.25%)
Aug 20, 2015 34.43 34.72 34.01 34.11 595,127 -0.44(-1.28%)
Aug 19, 2015 34.58 34.86 34.08 34.55 643,651 -0.24(-0.68%)
Aug 18, 2015 34.64 34.99 34.31 34.79 684,052 +0.15(+0.43%)
Aug 17, 2015 34.71 34.84 34.17 34.64 677,546 -0.11(-0.33%)
Aug 14, 2015 33.97 34.88 33.69 34.75 813,538 +1.98(+6.05%)
Aug 13, 2015 32.76 32.97 32.61 32.77 539,121 +0.02(+0.05%)
Aug 12, 2015 32.62 32.87 31.57 32.75 647,138 -0.10(-0.29%)
Aug 11, 2015 33.10 33.21 32.64 32.85 782,853 -0.39(-1.17%)
Aug 10, 2015 32.65 33.59 32.38 33.24 669,796 +0.90(+2.78%)
Aug 07, 2015 32.20 32.52 32.04 32.34 500,501 -0.04(-0.11%)
Aug 06, 2015 33.09 33.09 32.26 32.37 518,342 -0.73(-2.21%)
Aug 05, 2015 33.06 33.55 32.80 33.10 562,203 +0.12(+0.37%)
Aug 04, 2015 32.52 33.11 32.38 32.98 429,683 +0.40(+1.22%)
Aug 03, 2015 32.65 32.78 32.18 32.58 794,686 -0.02(-0.05%)
Jul 31, 2015 31.73 32.62 31.47 32.60 830,043 +1.01(+3.18%)
Jul 30, 2015 30.91 31.68 30.90 31.60 487,810 +0.60(+1.93%)
Jul 29, 2015 30.75 31.12 30.75 31.00 621,608 +0.26(+0.86%)
Jul 28, 2015 30.12 31.14 29.59 30.73 1,130,812 +0.82(+2.74%)
Jul 27, 2015 30.79 30.79 29.75 29.91 1,608,740 -0.88(-2.86%)
Jul 24, 2015 34.43 34.44 30.23 30.79 2,745,542 -2.16(-6.55%)
Jul 23, 2015 33.21 33.34 32.45 32.95 1,768,320 -0.20(-0.61%)
Jul 22, 2015 32.38 33.43 32.35 33.16 713,757 +0.68(+2.09%)
Jul 21, 2015 32.32 32.66 32.21 32.48 569,316 +0.15(+0.46%)
Jul 20, 2015 32.66 32.81 32.28 32.33 747,426 -0.28(-0.87%)
Jul 17, 2015 32.99 33.09 32.23 32.61 945,342 -0.39(-1.18%)
Jul 16, 2015 32.93 33.21 32.76 33.00 928,009 -0.06(-0.19%)
Jul 15, 2015 32.85 33.32 32.47 33.06 639,083 +0.26(+0.78%)
Jul 14, 2015 32.96 33.03 32.75 32.80 528,049 -0.16(-0.48%)
Jul 13, 2015 32.47 33.11 32.33 32.96 673,345 +0.78(+2.41%)
Jul 10, 2015 31.66 32.28 31.53 32.19 546,351 +0.75(+2.38%)
Jul 09, 2015 31.74 31.84 31.37 31.44 521,927 +0.22(+0.71%)
Jul 08, 2015 31.46 31.96 31.11 31.22 1,227,770 -0.40(-1.25%)
Jul 07, 2015 31.72 31.72 31.04 31.61 480,612 -0.11(-0.36%)
Jul 06, 2015 31.61 32.11 31.41 31.73 461,915 -0.04(-0.14%)
Jul 02, 2015 31.86 31.77 31.77 31.77 396,096 -0.09(-0.28%)
Jul 01, 2015 32.24 32.32 31.57 31.86 723,451 -0.06(-0.19%)
Jun 30, 2015 32.22 32.34 31.80 31.92 827,809 -0.02(-0.06%)
Jun 29, 2015 31.95 32.37 31.79 31.94 684,613 -0.26(-0.82%)
Jun 26, 2015 32.38 32.48 32.12 32.20 747,142 -0.09(-0.27%)
Jun 25, 2015 32.52 32.53 32.07 32.29 604,997 -0.14(-0.44%)
Jun 24, 2015 32.41 32.60 32.15 32.43 687,796 -0.05(-0.16%)
Jun 23, 2015 31.88 32.60 31.66 32.49 901,132 +0.79(+2.50%)
Jun 22, 2015 31.32 31.91 31.19 31.69 572,398 +0.56(+1.81%)
Jun 19, 2015 31.12 31.49 30.85 31.13 1,018,897 -0.04(-0.11%)
Jun 18, 2015 30.68 31.40 30.58 31.16 534,066 +0.58(+1.90%)
Jun 17, 2015 30.75 31.03 30.34 30.58 362,204 -0.09(-0.29%)
Jun 16, 2015 30.24 30.94 30.21 30.67 580,240 +0.45(+1.49%)
Jun 15, 2015 30.27 30.57 29.71 30.22 517,482 -0.17(-0.55%)
Jun 12, 2015 30.44 30.55 30.28 30.39 369,247 -0.03(-0.09%)
Jun 11, 2015 30.31 30.87 30.31 30.42 808,476 +0.11(+0.38%)
Jun 10, 2015 30.32 30.47 30.08 30.30 517,731 +0.16(+0.53%)
Jun 09, 2015 30.48 30.58 29.92 30.14 365,357 -0.30(-0.98%)
Jun 08, 2015 30.02 30.59 30.02 30.44 708,290 +0.44(+1.47%)
Jun 05, 2015 30.56 30.65 29.91 30.00 786,532 -0.48(-1.59%)
Jun 04, 2015 30.71 30.99 30.41 30.49 396,991 -0.30(-0.97%)
Jun 03, 2015 30.43 31.06 30.06 30.79 479,231 +0.47(+1.54%)
Jun 02, 2015 29.95 30.40 29.80 30.32 828,050 +0.30(+1.00%)
Jun 01, 2015 31.00 31.35 29.93 30.02 989,589 -0.86(-2.80%)
May 29, 2015 30.88 31.15 30.73 30.88 650,009 -0.11(-0.34%)
May 28, 2015 31.58 31.70 30.89 30.99 694,936 -0.56(-1.76%)
May 27, 2015 31.19 31.76 30.93 31.54 536,908 +0.34(+1.07%)
May 26, 2015 31.55 31.76 31.12 31.21 331,850 -0.44(-1.39%)
May 22, 2015 31.72 31.65 31.65 31.65 332,349 -0.09(-0.28%)
May 21, 2015 31.29 31.81 31.20 31.74 550,208 +0.36(+1.15%)
May 20, 2015 31.95 32.05 31.32 31.38 445,431 -0.57(-1.79%)
May 19, 2015 31.92 32.35 31.49 31.95 806,307 +0.06(+0.19%)
May 18, 2015 31.45 31.94 31.16 31.89 369,353 +0.58(+1.86%)
May 15, 2015 30.60 31.37 30.51 31.31 418,689 +0.67(+2.19%)
May 14, 2015 31.11 31.23 30.56 30.64 520,514 -0.31(-1.00%)
May 13, 2015 30.92 31.36 30.81 30.94 374,042 +0.00(+0.00%)
May 12, 2015 31.20 31.23 30.56 30.94 491,876 -0.33(-1.04%)
May 11, 2015 31.08 31.49 30.72 31.27 671,398 +0.28(+0.91%)
May 08, 2015 30.71 31.11 30.49 30.99 708,560 +0.50(+1.65%)
May 07, 2015 30.07 30.66 29.90 30.49 662,607 +0.42(+1.41%)
May 06, 2015 30.24 30.24 29.63 30.06 654,304 -0.14(-0.47%)
May 05, 2015 30.70 30.96 30.19 30.20 680,742 -0.44(-1.44%)
May 04, 2015 30.75 31.17 30.46 30.64 652,443 +0.08(+0.26%)
May 01, 2015 30.06 30.75 30.06 30.57 536,591 +0.59(+1.97%)
Apr 30, 2015 30.25 30.35 29.76 29.97 885,603 -0.35(-1.16%)
Apr 29, 2015 30.48 30.76 29.90 30.33 1,133,511 -0.27(-0.89%)
Apr 28, 2015 29.75 31.80 29.70 30.60 2,683,742 +0.94(+3.18%)
Apr 27, 2015 29.10 30.52 29.08 29.66 1,591,945 +0.74(+2.56%)
Apr 24, 2015 26.94 29.09 26.94 28.92 1,636,273 +3.02(+11.68%)
Apr 23, 2015 25.72 26.00 25.57 25.89 747,481 +0.12(+0.48%)
Apr 22, 2015 25.13 25.79 24.98 25.77 505,160 +0.61(+2.42%)
Apr 21, 2015 25.13 25.21 25.02 25.16 303,432 +0.06(+0.25%)
Apr 20, 2015 25.01 25.13 24.81 25.10 357,947 +0.20(+0.81%)
Apr 17, 2015 24.94 25.13 24.41 24.90 438,604 -0.25(-0.98%)
Apr 16, 2015 25.72 25.72 25.12 25.14 489,945 -0.58(-2.26%)
Apr 15, 2015 25.61 26.00 25.45 25.73 454,559 +0.19(+0.73%)
Apr 14, 2015 25.47 25.62 25.04 25.54 273,308 +0.04(+0.17%)
Apr 13, 2015 25.39 25.57 25.14 25.50 265,050 +0.14(+0.56%)
Apr 10, 2015 25.47 25.57 25.14 25.35 364,866 -0.04(-0.14%)
Apr 09, 2015 25.07 25.43 25.07 25.39 480,306 +0.26(+1.05%)
Apr 08, 2015 24.76 25.20 24.74 25.13 359,372 +0.37(+1.50%)
Apr 07, 2015 24.87 25.06 24.76 24.76 285,850 -0.16(-0.64%)
Apr 06, 2015 24.47 25.06 24.35 24.91 537,957 +0.35(+1.44%)
Apr 02, 2015 24.29 24.56 24.56 24.56 352,085 +0.30(+1.24%)
Apr 01, 2015 24.96 24.96 24.22 24.26 474,491 -0.70(-2.79%)
Mar 31, 2015 24.63 25.22 24.54 24.96 395,114 +0.17(+0.68%)
Mar 30, 2015 24.56 24.95 24.38 24.79 466,868 +0.34(+1.41%)
Mar 27, 2015 24.35 24.69 24.26 24.45 376,309 +0.04(+0.14%)
Mar 26, 2015 24.68 24.80 24.32 24.41 486,037 -0.34(-1.39%)
Mar 25, 2015 25.69 25.70 24.72 24.76 466,318 -0.85(-3.31%)
Mar 24, 2015 24.77 26.11 24.71 25.60 1,023,753 +0.89(+3.60%)
Mar 23, 2015 24.89 25.20 24.68 24.71 567,487 -0.18(-0.71%)
Mar 20, 2015 24.97 24.99 24.61 24.89 1,511,179 +0.03(+0.11%)
Mar 19, 2015 24.85 25.02 24.64 24.86 396,693 -0.04(-0.18%)
Mar 18, 2015 24.81 25.01 24.52 24.91 638,993 +0.07(+0.28%)
Mar 17, 2015 25.00 25.22 24.76 24.83 995,617 -0.28(-1.12%)
Mar 16, 2015 25.34 25.56 25.10 25.12 1,192,042 -0.08(-0.31%)
Mar 13, 2015 25.11 25.38 24.99 25.20 624,378 +0.03(+0.10%)
Mar 12, 2015 25.02 25.36 24.99 25.17 509,439 +0.24(+0.96%)
Mar 11, 2015 24.74 25.13 24.68 24.93 710,013 +0.21(+0.86%)
Mar 10, 2015 24.46 24.87 24.46 24.72 668,963 +0.14(+0.57%)
Mar 09, 2015 24.72 24.85 24.39 24.58 431,014 -0.15(-0.61%)
Mar 06, 2015 24.57 24.94 24.53 24.73 507,129 +0.00(+0.00%)
Mar 05, 2015 25.15 25.24 24.68 24.73 579,470 -0.40(-1.58%)
Mar 04, 2015 25.54 25.66 25.11 25.13 658,738 -0.54(-2.10%)
Mar 03, 2015 26.29 26.38 25.49 25.66 1,214,094 -0.55(-2.09%)
Mar 02, 2015 26.47 26.76 26.01 26.21 1,131,824 -0.07(-0.27%)
Feb 27, 2015 26.15 26.32 25.97 26.28 734,937 +0.12(+0.47%)
Feb 26, 2015 26.25 26.28 25.96 26.16 654,846 -0.03(-0.10%)
Feb 25, 2015 26.25 26.41 25.96 26.18 493,538 -0.12(-0.47%)
Feb 24, 2015 26.80 26.87 26.25 26.31 353,950 -0.44(-1.65%)
Feb 23, 2015 27.20 27.38 26.62 26.75 339,059 -0.34(-1.27%)
Feb 20, 2015 27.21 27.30 26.82 27.09 351,092 -0.06(-0.23%)
Feb 19, 2015 27.20 27.33 26.99 27.15 372,495 -0.04(-0.13%)
Feb 18, 2015 27.15 27.60 27.07 27.19 469,701 -0.05(-0.19%)
Feb 17, 2015 27.65 27.65 27.01 27.24 593,343 -0.40(-1.44%)
Feb 13, 2015 27.75 27.64 27.64 27.64 468,237 -0.08(-0.29%)
Feb 12, 2015 27.31 27.80 27.23 27.72 648,557 +0.41(+1.48%)
Feb 11, 2015 27.41 27.59 27.22 27.31 446,978 -0.12(-0.45%)
Feb 10, 2015 27.99 28.02 27.25 27.44 646,900 -0.54(-1.92%)
Feb 09, 2015 28.70 28.78 27.92 27.97 584,188 -0.41(-1.46%)
Feb 06, 2015 27.33 29.72 27.07 28.39 1,832,979 +0.86(+3.14%)
Feb 05, 2015 27.81 27.95 27.44 27.52 1,022,131 -0.25(-0.89%)
Feb 04, 2015 27.64 28.06 27.55 27.77 867,533 +0.13(+0.48%)
Feb 03, 2015 27.58 27.66 26.55 27.64 1,140,892 -0.51(-1.82%)
Feb 02, 2015 27.92 28.23 26.93 28.15 837,138 +0.24(+0.85%)
Jan 30, 2015 28.39 28.56 27.79 27.91 633,190 -0.64(-2.25%)
Jan 29, 2015 28.73 28.80 28.39 28.56 842,793 +0.08(+0.28%)
Jan 28, 2015 28.78 29.00 28.38 28.48 627,687 -0.19(-0.65%)
Jan 27, 2015 28.41 28.92 28.26 28.66 642,069 -0.26(-0.88%)
Jan 26, 2015 28.46 28.99 28.41 28.92 640,831 +0.37(+1.30%)
Jan 23, 2015 28.22 28.68 28.12 28.55 819,115 +0.19(+0.65%)
Jan 22, 2015 27.48 28.41 27.36 28.36 1,108,243 +1.06(+3.88%)
Jan 21, 2015 26.13 27.34 26.00 27.30 809,258 +1.17(+4.49%)
Jan 20, 2015 26.10 26.23 25.47 26.13 728,221 +0.04(+0.14%)
Jan 16, 2015 25.73 26.14 25.34 26.10 527,360 +0.36(+1.40%)
Jan 15, 2015 26.40 26.57 25.67 25.73 729,305 -0.71(-2.67%)
Jan 14, 2015 26.44 26.63 25.84 26.44 677,917 -0.25(-0.92%)
Jan 13, 2015 27.15 27.92 26.31 26.69 820,469 -0.27(-1.01%)
Jan 12, 2015 26.76 27.03 26.47 26.96 495,956 +0.19(+0.69%)
Jan 09, 2015 26.99 27.09 26.52 26.77 1,213,077 -0.33(-1.20%)
Jan 08, 2015 27.07 27.19 26.82 27.10 1,525,930 +0.43(+1.62%)
Jan 07, 2015 26.09 26.76 25.92 26.67 1,040,500 +0.78(+3.03%)
Jan 06, 2015 26.92 26.92 25.65 25.88 1,386,708 -1.00(-3.74%)
Jan 05, 2015 26.76 27.06 26.65 26.89 571,616 -0.11(-0.39%)
Jan 02, 2015 27.16 27.21 26.48 26.99 1,019,904 +0.04(+0.16%)
Dec 31, 2014 27.13 26.95 26.95 26.95 491,150 -0.13(-0.49%)
Dec 30, 2014 27.29 27.62 27.00 27.08 427,454 -0.25(-0.90%)
Dec 29, 2014 26.77 27.53 26.77 27.33 725,384 +0.52(+1.94%)
Dec 26, 2014 26.91 26.95 26.68 26.81 235,316 +0.09(+0.33%)
Dec 24, 2014 26.56 26.72 26.72 26.72 278,810 +0.21(+0.80%)
Dec 23, 2014 25.91 26.56 25.85 26.51 707,352 +0.76(+2.94%)
Dec 22, 2014 25.29 25.83 25.07 25.75 495,055 +0.54(+2.13%)
Dec 19, 2014 25.26 25.48 24.94 25.21 916,192 -0.01(-0.04%)
Dec 18, 2014 25.12 25.35 24.76 25.22 457,132 +0.38(+1.53%)
Dec 17, 2014 24.61 24.95 24.47 24.84 935,079 +0.86(+3.57%)
Dec 16, 2014 24.45 24.59 23.96 23.99 453,513 -0.50(-2.05%)
Dec 15, 2014 24.26 24.63 24.21 24.49 710,629 +0.26(+1.09%)
Dec 12, 2014 23.85 24.48 23.62 24.23 452,664 +0.28(+1.18%)
Dec 11, 2014 23.86 24.28 23.79 23.94 339,032 +0.27(+1.15%)
Dec 10, 2014 24.16 24.23 23.50 23.67 441,299 -0.49(-2.04%)
Dec 09, 2014 24.20 24.45 23.83 24.16 739,482 -0.46(-1.86%)
Dec 08, 2014 24.48 24.99 24.31 24.62 516,521 +0.11(+0.47%)
Dec 05, 2014 24.55 24.68 24.08 24.51 985,224 -0.06(-0.25%)
Dec 04, 2014 25.12 25.13 24.44 24.57 622,182 -0.56(-2.24%)
Dec 03, 2014 24.61 25.20 24.61 25.13 639,888 +0.47(+1.89%)
Dec 02, 2014 25.05 25.13 24.46 24.67 576,901 -0.33(-1.30%)
Dec 01, 2014 24.91 25.11 24.61 24.99 708,204 -0.03(-0.11%)
Nov 28, 2014 24.98 25.25 24.88 25.02 575,050 +0.11(+0.46%)
Nov 26, 2014 25.52 24.91 24.91 24.91 780,963 -0.62(-2.42%)
Nov 25, 2014 25.15 25.65 25.15 25.52 869,887 +0.41(+1.65%)
Nov 24, 2014 24.83 25.20 24.80 25.11 565,171 +0.29(+1.17%)
Nov 21, 2014 25.43 25.43 24.80 24.82 807,568 -0.43(-1.71%)
Nov 20, 2014 24.63 25.28 24.44 25.25 994,220 +0.64(+2.62%)
Nov 19, 2014 24.17 24.63 24.14 24.61 672,239 +0.41(+1.68%)
Nov 18, 2014 24.10 24.30 23.80 24.20 723,562 +0.06(+0.26%)
Nov 17, 2014 24.09 24.58 23.86 24.14 775,449 +0.07(+0.29%)
Nov 14, 2014 24.22 24.40 23.98 24.07 468,480 -0.19(-0.76%)
Nov 13, 2014 24.42 24.68 23.99 24.25 1,038,326 -0.08(-0.33%)
Nov 12, 2014 23.84 24.40 23.80 24.33 986,124 +0.45(+1.88%)
Nov 11, 2014 22.91 23.93 22.91 23.88 964,127 +0.91(+3.95%)
Nov 10, 2014 22.67 23.06 22.66 22.97 602,970 +0.32(+1.40%)
Nov 07, 2014 22.62 22.71 22.30 22.66 709,943 +0.01(+0.04%)
Nov 06, 2014 22.41 22.70 22.26 22.65 570,545 +0.38(+1.70%)
Nov 05, 2014 22.20 22.52 22.12 22.27 576,417 +0.25(+1.12%)
Nov 04, 2014 22.06 22.37 21.99 22.02 617,386 -0.04(-0.20%)
Nov 03, 2014 21.81 22.18 21.81 22.07 573,199 +0.24(+1.09%)
Oct 31, 2014 21.56 21.85 21.49 21.83 532,819 +0.48(+2.23%)
Oct 30, 2014 21.16 21.46 21.09 21.35 454,664 +0.11(+0.50%)
Oct 29, 2014 21.71 22.09 21.20 21.25 992,838 -0.48(-2.19%)
Oct 28, 2014 21.18 21.77 21.05 21.72 761,130 +0.57(+2.71%)
Oct 27, 2014 20.81 21.18 20.51 21.15 966,762 +0.63(+3.09%)
Oct 24, 2014 22.13 22.19 20.50 20.51 1,216,149 -1.26(-5.79%)
Oct 23, 2014 21.66 21.82 21.52 21.78 713,675 +0.22(+1.02%)
Oct 22, 2014 21.62 21.79 21.47 21.56 579,122 -0.03(-0.12%)
Oct 21, 2014 21.35 21.93 21.23 21.58 748,155 +0.19(+0.87%)
Oct 20, 2014 21.20 21.32 21.20 21.40 684,967 +0.15(+0.71%)
Oct 17, 2014 21.71 21.72 21.10 21.25 552,727 -0.26(-1.23%)
Oct 16, 2014 21.16 21.65 21.12 21.51 628,804 +0.07(+0.33%)
Oct 15, 2014 21.04 21.73 20.88 21.44 624,347 +0.15(+0.70%)
Oct 14, 2014 21.29 21.67 21.26 21.29 644,115 +0.12(+0.58%)
Oct 13, 2014 21.25 21.30 20.89 21.17 1,276,485 -0.17(-0.79%)
Oct 10, 2014 21.06 21.56 21.01 21.33 1,102,782 +0.32(+1.51%)
Oct 09, 2014 21.12 21.23 20.59 21.02 675,110 -0.19(-0.91%)
Oct 08, 2014 20.98 21.27 20.78 21.21 626,347 +0.26(+1.22%)
Oct 07, 2014 21.07 21.25 20.92 20.96 441,678 -0.24(-1.12%)
Oct 06, 2014 21.39 21.48 21.15 21.19 405,151 -0.04(-0.21%)
Oct 03, 2014 21.25 21.46 21.13 21.24 1,150,475 +0.11(+0.50%)
Oct 02, 2014 20.76 21.22 20.76 21.13 760,257 +0.39(+1.87%)
Oct 01, 2014 21.38 21.44 20.66 20.74 932,592 -0.70(-3.25%)
Sep 30, 2014 21.62 21.66 21.38 21.44 562,288 -0.19(-0.86%)
Sep 29, 2014 21.61 21.78 21.46 21.63 632,520 -0.28(-1.29%)
Sep 26, 2014 21.99 22.18 21.68 21.91 391,212 -0.02(-0.08%)
Sep 25, 2014 22.00 22.11 21.80 21.93 501,813 -0.09(-0.40%)
Sep 24, 2014 21.95 22.06 21.81 22.01 505,428 +0.16(+0.73%)
Sep 23, 2014 22.05 22.11 21.85 21.85 547,365 -0.24(-1.08%)
Sep 22, 2014 22.04 22.38 21.97 22.09 671,135 +0.10(+0.44%)
Sep 19, 2014 22.38 22.49 21.84 22.00 2,893,608 -0.38(-1.69%)
Sep 18, 2014 22.66 22.79 22.15 22.38 779,151 -0.25(-1.09%)
Sep 17, 2014 22.39 22.75 22.39 22.62 734,951 +0.19(+0.82%)
Sep 16, 2014 22.33 22.63 22.28 22.44 1,024,996 +0.03(+0.12%)
Sep 15, 2014 22.59 22.77 22.40 22.41 553,440 -0.16(-0.70%)
Sep 12, 2014 22.52 22.63 22.31 22.57 667,971 +0.06(+0.27%)
Sep 11, 2014 22.60 22.69 22.42 22.51 575,082 -0.17(-0.74%)
Sep 10, 2014 22.54 22.76 22.38 22.67 498,748 +0.11(+0.51%)
Sep 09, 2014 22.75 22.84 22.43 22.56 383,847 -0.27(-1.20%)
Sep 08, 2014 22.75 22.87 22.65 22.83 506,766 +0.08(+0.35%)
Sep 05, 2014 22.69 22.82 22.61 22.75 403,085 -0.01(-0.04%)
Sep 04, 2014 22.80 22.95 22.65 22.76 811,951 +0.05(+0.23%)
Sep 03, 2014 22.55 22.79 22.52 22.71 1,490,529 +0.29(+1.30%)
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.