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 (%)
Sep 29, 2017 38.38 38.88 37.95 38.46 1,808,752 +0.08(+0.21%)
Sep 28, 2017 36.97 38.41 36.67 38.38 1,851,022 +1.91(+5.25%)
Sep 27, 2017 36.86 36.47 1,242,186 +1.15(+3.27%)
Sep 26, 2017 34.75 35.71 34.62 35.32 960,543 +0.56(+1.62%)
Sep 25, 2017 34.31 34.96 34.29 34.75 660,526 +0.34(+1.00%)
Sep 22, 2017 34.29 34.65 34.10 34.41 636,173 +0.18(+0.52%)
Sep 21, 2017 34.61 35.17 34.17 34.23 786,355 -0.34(-0.99%)
Sep 20, 2017 34.50 34.95 34.07 34.58 796,463 -0.11(-0.33%)
Sep 19, 2017 33.81 34.78 33.36 34.69 1,989,431 +0.83(+2.45%)
Sep 18, 2017 36.76 36.76 33.69 33.86 2,956,021 -3.96(-10.47%)
Sep 15, 2017 37.64 37.98 37.55 37.82 1,947,536 +0.26(+0.68%)
Sep 14, 2017 37.98 38.30 37.46 37.57 747,471 -0.48(-1.27%)
Sep 13, 2017 37.66 38.16 37.62 38.05 600,360 +0.43(+1.15%)
Sep 12, 2017 36.91 37.68 36.91 37.62 813,687 +0.81(+2.20%)
Sep 11, 2017 37.20 38.05 36.75 36.81 875,377 -0.11(-0.29%)
Sep 08, 2017 36.24 36.93 36.17 36.91 974,141 +0.67(+1.85%)
Sep 07, 2017 37.22 37.39 36.05 36.24 1,180,306 -0.78(-2.12%)
Sep 06, 2017 38.46 38.46 36.78 37.03 1,262,196 -1.32(-3.45%)
Sep 05, 2017 39.23 39.55 38.30 38.35 672,865 -0.88(-2.25%)
Sep 01, 2017 39.10 39.32 38.93 39.23 520,212 +0.20(+0.52%)
Aug 31, 2017 39.10 39.41 38.52 39.03 974,494 -0.02(-0.05%)
Aug 30, 2017 39.22 39.63 38.96 39.05 770,918 -0.06(-0.16%)
Aug 29, 2017 38.89 39.48 38.68 39.11 639,193 -0.30(-0.76%)
Aug 28, 2017 39.05 39.74 39.05 39.41 872,566 +0.45(+1.15%)
Aug 25, 2017 38.22 39.13 37.94 38.96 599,197 +0.43(+1.12%)
Aug 24, 2017 38.75 39.00 38.19 38.53 901,231 +0.17(+0.44%)
Aug 23, 2017 38.68 38.87 38.24 38.36 849,200 -0.54(-1.38%)
Aug 22, 2017 38.56 39.00 38.20 38.90 570,532 +0.56(+1.45%)
Aug 21, 2017 38.32 38.56 38.01 38.34 645,999 -0.04(-0.09%)
Aug 18, 2017 38.01 38.54 37.73 38.38 1,257,579 +0.09(+0.23%)
Aug 17, 2017 39.58 39.65 38.25 38.29 1,075,424 -1.38(-3.49%)
Aug 16, 2017 40.01 40.30 39.66 39.67 771,204 -0.21(-0.53%)
Aug 15, 2017 40.36 40.36 39.69 39.88 490,885 -0.34(-0.85%)
Aug 14, 2017 40.11 40.69 39.95 40.23 693,845 +0.39(+0.97%)
Aug 11, 2017 39.17 40.28 38.69 39.84 676,295 +0.34(+0.87%)
Aug 10, 2017 39.98 40.27 39.41 39.50 543,610 -0.74(-1.84%)
Aug 09, 2017 39.94 40.40 39.50 40.24 811,630 -0.11(-0.26%)
Aug 08, 2017 40.63 40.84 40.20 40.34 740,409 -0.19(-0.48%)
Aug 07, 2017 40.81 41.27 40.50 40.54 933,404 -0.35(-0.86%)
Aug 04, 2017 40.52 40.98 40.18 40.89 1,111,213 +0.47(+1.16%)
Aug 03, 2017 40.49 40.70 40.30 40.42 643,910 -0.07(-0.17%)
Aug 02, 2017 40.44 40.60 40.10 40.49 1,332,190 -0.02(-0.04%)
Aug 01, 2017 40.81 40.96 40.14 40.51 2,168,469 -0.29(-0.71%)
Jul 31, 2017 42.42 42.51 40.61 40.80 2,318,963 -1.11(-2.65%)
Jul 28, 2017 38.58 41.91 38.20 41.91 4,508,648 +6.10(+17.04%)
Jul 27, 2017 34.81 35.83 34.65 35.81 1,365,302 +0.78(+2.21%)
Jul 26, 2017 35.42 35.48 35.00 35.03 733,710 -0.46(-1.29%)
Jul 25, 2017 35.23 36.06 35.14 35.49 866,534 +0.49(+1.41%)
Jul 24, 2017 35.01 35.20 34.74 35.00 904,733 -0.07(-0.20%)
Jul 21, 2017 35.28 35.39 34.75 35.07 464,056 +0.22(+0.63%)
Jul 20, 2017 35.26 35.26 34.69 34.85 615,883 -0.41(-1.15%)
Jul 19, 2017 34.37 35.78 34.37 35.26 862,236 +1.04(+3.04%)
Jul 18, 2017 33.63 34.31 33.59 34.22 1,203,462 +0.59(+1.76%)
Jul 17, 2017 33.29 33.80 33.24 33.62 672,245 +0.34(+1.03%)
Jul 14, 2017 33.83 33.83 33.27 33.28 516,411 -0.41(-1.20%)
Jul 13, 2017 33.49 33.81 33.36 33.69 453,988 +0.27(+0.82%)
Jul 12, 2017 33.69 34.07 33.39 33.41 1,438,149 -0.05(-0.16%)
Jul 11, 2017 33.45 33.58 33.18 33.47 1,455,057 +0.22(+0.66%)
Jul 10, 2017 33.39 33.59 32.74 33.25 711,181 -0.11(-0.34%)
Jul 07, 2017 33.32 33.68 32.92 33.36 1,263,613 +0.08(+0.24%)
Jul 06, 2017 33.92 34.08 33.13 33.28 1,232,283 -0.76(-2.23%)
Jul 05, 2017 34.36 34.51 33.90 34.04 863,706 -0.30(-0.87%)
Jul 03, 2017 34.33 34.77 34.23 34.34 432,369 +0.04(+0.13%)
Jun 30, 2017 34.41 34.50 34.11 34.29 826,976 -0.11(-0.33%)
Jun 29, 2017 35.39 35.40 33.77 34.41 1,175,241 -0.96(-2.72%)
Jun 28, 2017 34.55 35.49 34.39 35.37 1,334,867 +0.84(+2.43%)
Jun 27, 2017 34.16 34.85 34.16 34.53 699,981 +0.36(+1.06%)
Jun 26, 2017 33.99 34.24 33.86 34.17 682,259 +0.23(+0.68%)
Jun 23, 2017 33.95 34.29 33.68 33.94 1,143,978 -0.09(-0.26%)
Jun 22, 2017 33.77 34.24 33.52 34.03 687,267 -0.05(-0.16%)
Jun 21, 2017 33.83 34.29 33.53 34.08 882,241 +0.20(+0.60%)
Jun 20, 2017 34.58 34.58 33.82 33.88 496,994 -0.78(-2.24%)
Jun 19, 2017 34.95 34.95 34.20 34.66 502,094 -0.10(-0.28%)
Jun 16, 2017 34.02 34.76 33.79 34.75 1,032,590 +0.48(+1.39%)
Jun 15, 2017 34.31 34.69 34.10 34.28 407,474 -0.29(-0.84%)
Jun 14, 2017 34.81 34.81 34.17 34.57 500,238 -0.29(-0.83%)
Jun 13, 2017 35.30 35.35 34.55 34.86 590,345 -0.32(-0.90%)
Jun 12, 2017 34.93 35.40 34.67 35.18 948,331 +0.36(+1.04%)
Jun 09, 2017 35.00 35.18 34.63 34.81 678,475 -0.04(-0.10%)
Jun 08, 2017 35.22 35.55 34.76 34.85 1,067,680 -0.08(-0.23%)
Jun 07, 2017 33.84 35.03 33.75 34.93 1,243,770 +1.07(+3.15%)
Jun 06, 2017 34.02 34.30 33.60 33.86 504,454 -0.44(-1.29%)
Jun 05, 2017 34.59 34.59 33.81 34.30 813,794 -0.21(-0.61%)
Jun 02, 2017 33.52 34.81 33.10 34.51 1,357,126 +0.92(+2.73%)
Jun 01, 2017 32.25 33.61 31.99 33.60 1,532,958 +1.40(+4.35%)
May 31, 2017 31.92 32.23 31.48 32.20 633,947 +0.36(+1.14%)
May 30, 2017 31.54 31.98 31.48 31.83 743,271 +0.16(+0.50%)
May 26, 2017 31.42 31.68 31.13 31.68 702,566 +0.33(+1.07%)
May 25, 2017 31.06 31.53 30.92 31.34 698,661 +0.61(+1.98%)
May 24, 2017 30.34 30.85 30.00 30.73 471,395 +0.43(+1.43%)
May 23, 2017 30.73 30.92 30.29 30.30 447,438 -0.39(-1.26%)
May 22, 2017 30.56 30.82 30.36 30.69 424,339 +0.20(+0.67%)
May 19, 2017 30.97 31.05 30.49 30.49 476,612 -0.33(-1.06%)
May 18, 2017 30.92 31.14 30.67 30.81 1,072,614 -0.10(-0.31%)
May 17, 2017 30.88 31.16 30.36 30.91 825,473 +0.03(+0.09%)
May 16, 2017 30.65 31.01 30.24 30.88 676,795 +0.16(+0.52%)
May 15, 2017 30.86 31.17 30.60 30.72 423,618 -0.13(-0.43%)
May 12, 2017 30.86 31.07 30.57 30.86 572,326 -0.16(-0.51%)
May 11, 2017 31.68 31.85 31.00 31.01 1,095,343 -0.94(-2.95%)
May 10, 2017 31.90 32.10 31.50 31.96 694,306 +0.05(+0.17%)
May 09, 2017 31.83 32.14 31.70 31.91 487,580 +0.08(+0.25%)
May 08, 2017 32.20 32.48 31.74 31.83 602,747 -0.26(-0.80%)
May 05, 2017 32.16 32.20 31.77 32.08 849,748 +0.01(+0.03%)
May 04, 2017 32.95 33.02 32.02 32.07 1,062,886 -0.82(-2.49%)
May 03, 2017 32.67 33.21 32.50 32.89 835,471 +0.14(+0.43%)
May 02, 2017 32.14 33.10 31.85 32.75 1,673,843 +0.36(+1.12%)
May 01, 2017 32.09 32.86 31.83 32.39 1,882,062 +0.71(+2.23%)
Apr 28, 2017 29.97 31.81 29.85 31.68 4,032,546 +3.38(+11.93%)
Apr 27, 2017 28.18 28.37 27.81 28.31 970,168 +0.08(+0.28%)
Apr 26, 2017 27.87 28.45 27.84 28.23 685,240 +0.45(+1.62%)
Apr 25, 2017 27.84 27.93 27.48 27.78 526,158 +0.09(+0.32%)
Apr 24, 2017 27.50 27.84 27.33 27.69 571,943 +0.62(+2.28%)
Apr 21, 2017 27.14 27.25 26.57 27.07 722,912 -0.25(-0.90%)
Apr 20, 2017 26.87 27.56 26.87 27.32 623,357 +0.69(+2.58%)
Apr 19, 2017 26.66 26.87 26.45 26.63 658,575 +0.04(+0.17%)
Apr 18, 2017 26.79 27.19 26.42 26.59 568,909 -0.19(-0.69%)
Apr 17, 2017 26.93 26.97 26.57 26.77 463,371 -0.04(-0.13%)
Apr 13, 2017 27.07 27.29 26.75 26.81 498,710 -0.31(-1.14%)
Apr 12, 2017 27.22 27.40 27.06 27.12 569,672 -0.11(-0.42%)
Apr 11, 2017 26.92 27.44 26.85 27.23 554,115 +0.32(+1.18%)
Apr 10, 2017 27.13 27.39 26.60 26.92 735,483 +0.12(+0.46%)
Apr 07, 2017 26.47 26.93 26.18 26.79 909,222 +0.32(+1.20%)
Apr 06, 2017 26.26 26.66 26.21 26.47 602,476 +0.41(+1.59%)
Apr 05, 2017 26.08 26.49 26.00 26.06 678,759 +0.07(+0.27%)
Apr 04, 2017 25.79 26.06 25.61 25.99 768,301 +0.20(+0.79%)
Apr 03, 2017 26.23 26.23 25.70 25.79 538,736 -0.43(-1.65%)
Mar 31, 2017 26.29 26.45 26.16 26.22 565,762 -0.10(-0.37%)
Mar 30, 2017 25.73 26.36 25.73 26.32 527,189 +0.48(+1.88%)
Mar 29, 2017 25.56 25.85 25.54 25.83 469,700 +0.23(+0.90%)
Mar 28, 2017 25.32 25.70 25.18 25.60 522,810 +0.19(+0.76%)
Mar 27, 2017 24.79 25.46 24.79 25.41 461,497 +0.10(+0.38%)
Mar 24, 2017 25.23 25.44 25.23 25.31 390,566 +0.02(+0.07%)
Mar 23, 2017 25.20 25.54 25.14 25.29 669,367 +0.05(+0.21%)
Mar 22, 2017 24.89 25.26 24.79 25.24 1,082,772 +0.29(+1.17%)
Mar 21, 2017 25.95 25.95 24.93 24.95 960,588 -0.92(-3.54%)
Mar 20, 2017 26.45 26.49 25.79 25.87 650,466 -0.64(-2.43%)
Mar 17, 2017 26.49 26.84 26.26 26.51 1,100,396 +0.02(+0.07%)
Mar 16, 2017 26.05 26.79 25.91 26.49 1,101,999 +0.50(+1.93%)
Mar 15, 2017 25.49 26.20 25.40 25.99 1,119,790 +0.56(+2.22%)
Mar 14, 2017 25.04 25.52 24.81 25.43 786,610 +0.39(+1.55%)
Mar 13, 2017 25.05 24.54 25.04 898,374 +0.34(+1.39%)
Mar 10, 2017 24.19 24.92 24.19 24.69 759,493 +0.50(+2.08%)
Mar 09, 2017 24.27 24.58 24.17 24.19 548,234 -0.20(-0.83%)
Mar 08, 2017 24.04 24.56 23.94 24.39 765,543 +0.42(+1.77%)
Mar 07, 2017 24.16 24.32 23.88 23.97 560,248 -0.18(-0.73%)
Mar 06, 2017 24.54 24.54 24.09 24.15 788,864 -0.50(-2.04%)
Mar 03, 2017 24.74 25.10 24.47 24.65 570,164 -0.22(-0.89%)
Mar 02, 2017 24.44 25.03 24.44 24.87 545,977 +0.41(+1.69%)
Mar 01, 2017 24.24 24.98 24.21 24.46 1,199,808 +0.41(+1.69%)
Feb 28, 2017 23.94 24.10 23.55 24.05 1,003,696 -0.05(-0.22%)
Feb 27, 2017 23.89 24.17 23.79 24.10 610,504 +0.14(+0.59%)
Feb 24, 2017 23.73 24.32 23.42 23.96 614,000 +0.23(+0.97%)
Feb 23, 2017 23.96 24.00 23.60 23.73 752,871 -0.12(-0.52%)
Feb 22, 2017 23.76 24.01 23.46 23.86 823,129 +0.06(+0.26%)
Feb 21, 2017 23.96 24.12 23.31 23.79 1,818,384 +0.05(+0.22%)
Feb 17, 2017 23.74 23.74 23.74 0 -2.28(-8.77%)
Feb 16, 2017 25.93 26.25 25.78 26.02 1,012,521 +0.05(+0.20%)
Feb 15, 2017 25.80 26.20 25.67 25.97 1,161,107 +0.04(+0.17%)
Feb 14, 2017 25.75 26.27 25.75 25.93 844,557 -0.09(-0.34%)
Feb 13, 2017 26.56 26.87 25.97 26.02 662,083 -0.48(-1.80%)
Feb 10, 2017 26.63 26.75 26.17 26.49 552,920 +0.07(+0.27%)
Feb 09, 2017 26.25 26.81 26.24 26.42 733,865 +0.24(+0.91%)
Feb 08, 2017 26.20 26.34 25.83 26.18 930,380 +0.00(+0.00%)
Feb 07, 2017 26.40 26.71 25.93 26.18 468,201 -0.08(-0.30%)
Feb 06, 2017 26.37 26.55 26.00 26.26 1,021,178 -0.12(-0.47%)
Feb 03, 2017 27.16 27.29 26.27 26.39 1,075,629 -0.64(-2.38%)
Feb 02, 2017 27.15 27.52 26.89 27.03 808,838 -0.12(-0.45%)
Feb 01, 2017 27.38 27.81 27.06 27.15 551,359 -0.12(-0.45%)
Jan 31, 2017 26.78 27.31 26.68 27.28 694,344 +0.24(+0.88%)
Jan 30, 2017 27.01 27.22 26.77 27.04 409,519 +0.11(+0.43%)
Jan 27, 2017 27.33 27.33 26.72 26.92 692,115 -0.36(-1.32%)
Jan 26, 2017 27.64 27.83 27.27 27.29 517,486 -0.52(-1.87%)
Jan 25, 2017 28.07 28.41 27.70 27.81 512,603 +0.04(+0.13%)
Jan 24, 2017 27.11 27.82 27.11 27.77 682,122 +0.75(+2.77%)
Jan 23, 2017 26.58 27.08 26.32 27.02 540,378 +0.30(+1.12%)
Jan 20, 2017 26.16 26.99 26.16 26.72 1,385,936 +0.99(+3.84%)
Jan 19, 2017 26.46 27.05 25.48 25.73 2,754,590 -2.75(-9.66%)
Jan 18, 2017 28.24 28.66 27.91 28.48 535,667 +0.26(+0.91%)
Jan 17, 2017 28.21 28.77 28.12 28.23 602,466 -0.03(-0.09%)
Jan 13, 2017 28.26 28.26 28.26 0 -0.32(-1.11%)
Jan 12, 2017 28.85 28.85 28.23 28.57 761,878 -0.08(-0.28%)
Jan 11, 2017 28.61 28.78 27.89 28.65 1,437,525 +0.05(+0.18%)
Jan 10, 2017 27.82 28.99 27.76 28.60 1,116,711 +1.05(+3.81%)
Jan 09, 2017 27.15 27.75 26.95 27.55 751,585 +0.34(+1.26%)
Jan 06, 2017 27.75 27.76 27.19 27.21 782,113 -0.40(-1.44%)
Jan 05, 2017 28.31 28.31 27.15 27.60 570,566 -1.11(-3.87%)
Jan 04, 2017 28.38 28.85 28.30 28.71 659,042 +0.59(+2.10%)
Jan 03, 2017 28.56 28.65 27.69 28.12 862,630 -0.08(-0.28%)
Dec 30, 2016 28.20 28.20 28.20 0 -0.05(-0.19%)
Dec 29, 2016 28.26 28.66 28.00 28.26 381,573 +0.04(+0.16%)
Dec 28, 2016 28.44 28.58 27.87 28.21 520,354 -0.25(-0.87%)
Dec 27, 2016 28.41 28.83 28.24 28.46 404,159 +0.05(+0.19%)
Dec 23, 2016 28.41 28.41 28.41 0 +0.08(+0.28%)
Dec 22, 2016 29.74 29.74 28.18 28.33 1,026,508 -1.49(-5.00%)
Dec 21, 2016 30.04 30.13 29.63 29.82 377,328 -0.13(-0.44%)
Dec 20, 2016 29.52 29.99 29.24 29.95 971,895 +0.62(+2.10%)
Dec 19, 2016 29.02 29.55 29.02 29.33 766,903 +0.43(+1.49%)
Dec 16, 2016 29.20 29.48 28.58 28.90 2,765,142 -0.48(-1.62%)
Dec 15, 2016 29.60 30.17 29.19 29.38 891,363 -0.07(-0.24%)
Dec 14, 2016 29.48 29.63 29.08 29.45 824,959 +0.03(+0.09%)
Dec 13, 2016 28.92 29.65 28.78 29.42 1,183,013 +0.46(+1.58%)
Dec 12, 2016 28.24 29.01 27.97 28.96 923,895 +0.33(+1.14%)
Dec 09, 2016 28.83 28.89 28.33 28.63 1,157,610 -0.05(-0.18%)
Dec 08, 2016 28.36 28.96 27.95 28.69 1,654,815 +0.54(+1.91%)
Dec 07, 2016 26.72 28.21 26.69 28.15 1,137,499 +1.47(+5.52%)
Dec 06, 2016 26.19 26.70 26.00 26.68 770,809 +0.35(+1.34%)
Dec 05, 2016 26.19 26.34 25.93 26.32 508,032 +0.41(+1.56%)
Dec 02, 2016 25.95 26.05 25.73 25.92 560,845 +0.03(+0.10%)
Dec 01, 2016 25.64 26.06 25.58 25.89 610,943 +0.22(+0.86%)
Nov 30, 2016 26.02 26.11 25.61 25.67 532,025 -0.34(-1.32%)
Nov 29, 2016 25.47 26.02 25.45 26.02 797,777 +0.56(+2.18%)
Nov 28, 2016 26.02 26.02 25.36 25.46 1,014,557 -0.63(-2.40%)
Nov 25, 2016 26.33 26.33 26.05 26.09 300,332 -0.12(-0.47%)
Nov 23, 2016 26.21 26.21 26.21 0 +0.08(+0.30%)
Nov 22, 2016 26.01 26.14 25.80 26.13 937,629 +0.26(+1.02%)
Nov 21, 2016 25.65 25.88 25.53 25.87 715,486 +0.29(+1.14%)
Nov 18, 2016 25.34 25.65 24.93 25.58 1,049,388 +0.33(+1.29%)
Nov 17, 2016 25.36 25.57 25.22 25.25 780,876 +0.01(+0.03%)
Nov 16, 2016 24.63 25.35 24.54 25.24 852,298 +0.52(+2.10%)
Nov 15, 2016 24.64 25.04 24.39 24.72 675,461 +0.06(+0.25%)
Nov 14, 2016 24.33 25.04 24.27 24.66 888,618 +0.44(+1.82%)
Nov 11, 2016 23.61 24.32 23.42 24.22 1,119,900 +0.63(+2.69%)
Nov 10, 2016 23.36 24.08 23.20 23.58 978,689 +0.40(+1.71%)
Nov 09, 2016 22.23 23.25 22.23 23.19 830,435 +0.52(+2.30%)
Nov 08, 2016 22.85 23.01 22.57 22.67 394,024 -0.26(-1.15%)
Nov 07, 2016 22.73 22.96 22.67 22.93 629,358 +0.66(+2.97%)
Nov 04, 2016 22.02 22.73 21.95 22.27 576,263 +0.37(+1.69%)
Nov 03, 2016 21.87 22.27 21.77 21.90 587,482 +0.03(+0.12%)
Nov 02, 2016 22.17 22.54 21.84 21.87 824,721 -0.32(-1.43%)
Nov 01, 2016 21.88 22.22 21.72 22.19 863,491 +0.41(+1.86%)
Oct 31, 2016 21.58 22.12 21.54 21.78 1,130,601 +0.34(+1.56%)
Oct 28, 2016 20.52 21.95 20.24 21.45 1,834,222 +1.50(+7.51%)
Oct 27, 2016 20.02 20.15 19.72 19.95 738,064 -0.28(-1.39%)
Oct 26, 2016 20.22 20.55 20.07 20.23 555,171 -0.13(-0.65%)
Oct 25, 2016 20.65 20.68 20.28 20.36 470,811 -0.37(-1.79%)
Oct 24, 2016 20.81 20.90 20.66 20.74 355,569 +0.26(+1.25%)
Oct 21, 2016 20.33 20.59 20.22 20.48 297,991 +0.01(+0.04%)
Oct 20, 2016 20.67 20.87 20.42 20.47 432,879 -0.30(-1.44%)
Oct 19, 2016 20.74 20.98 20.60 20.77 655,366 +0.12(+0.60%)
Oct 18, 2016 20.24 20.82 20.21 20.65 735,408 +0.53(+2.63%)
Oct 17, 2016 20.07 20.36 19.98 20.12 417,482 +0.05(+0.26%)
Oct 14, 2016 20.14 20.22 20.00 20.07 497,695 -0.01(-0.04%)
Oct 13, 2016 20.26 20.43 19.92 20.07 932,788 +0.08(+0.40%)
Oct 12, 2016 20.14 20.27 19.92 19.99 815,169 -0.11(-0.57%)
Oct 11, 2016 21.19 21.64 19.92 20.11 1,921,257 -2.48(-10.97%)
Oct 10, 2016 22.15 22.74 22.32 22.59 391,179 +0.43(+1.95%)
Oct 07, 2016 22.35 22.38 21.99 22.15 210,921 -0.11(-0.48%)
Oct 06, 2016 22.17 22.28 21.86 22.26 241,362 +0.07(+0.32%)
Oct 05, 2016 22.15 22.49 22.01 22.19 305,249 +0.18(+0.80%)
Oct 04, 2016 21.97 22.61 21.96 22.01 455,137 +0.02(+0.08%)
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.