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 (%)
Jan 31, 2017 26.82 27.35 26.71 27.31 693,394 +0.24(+0.88%)
Jan 30, 2017 27.05 27.26 26.81 27.08 408,959 +0.11(+0.43%)
Jan 27, 2017 27.37 27.37 26.76 26.96 691,168 -0.36(-1.32%)
Jan 26, 2017 27.68 27.87 27.31 27.32 516,779 -0.52(-1.87%)
Jan 25, 2017 28.11 28.44 27.74 27.84 511,902 +0.04(+0.13%)
Jan 24, 2017 27.15 27.86 27.15 27.81 681,189 +0.75(+2.77%)
Jan 23, 2017 26.62 27.12 26.35 27.06 539,639 +0.30(+1.12%)
Jan 20, 2017 26.19 27.03 26.19 26.76 1,384,041 +0.99(+3.84%)
Jan 19, 2017 26.49 27.08 25.51 25.77 2,750,823 -2.75(-9.66%)
Jan 18, 2017 28.28 28.70 27.95 28.52 534,934 +0.26(+0.91%)
Jan 17, 2017 28.25 28.81 28.16 28.27 601,642 -0.03(-0.09%)
Jan 13, 2017 28.29 28.29 28.29 0 -0.32(-1.11%)
Jan 12, 2017 28.89 28.89 28.27 28.61 760,836 -0.08(-0.28%)
Jan 11, 2017 28.65 28.81 27.92 28.69 1,435,559 +0.05(+0.18%)
Jan 10, 2017 27.86 29.03 27.80 28.64 1,115,184 +1.05(+3.81%)
Jan 09, 2017 27.19 27.79 26.99 27.59 750,557 +0.34(+1.26%)
Jan 06, 2017 27.79 27.80 27.23 27.24 781,044 -0.40(-1.44%)
Jan 05, 2017 28.35 28.35 27.19 27.64 569,786 -1.11(-3.87%)
Jan 04, 2017 28.42 28.89 28.34 28.75 658,141 +0.59(+2.10%)
Jan 03, 2017 28.60 28.69 27.73 28.16 861,451 -0.08(-0.28%)
Dec 30, 2016 28.24 28.24 28.24 0 -0.05(-0.19%)
Dec 29, 2016 28.29 28.70 28.04 28.29 381,051 +0.04(+0.16%)
Dec 28, 2016 28.48 28.62 27.91 28.25 519,642 -0.25(-0.87%)
Dec 27, 2016 28.44 28.87 28.28 28.50 403,606 +0.05(+0.19%)
Dec 23, 2016 28.44 28.44 28.44 0 +0.08(+0.28%)
Dec 22, 2016 29.78 29.78 28.21 28.36 1,025,104 -1.49(-5.00%)
Dec 21, 2016 30.08 30.17 29.67 29.86 376,812 -0.13(-0.44%)
Dec 20, 2016 29.57 30.03 29.28 29.99 970,566 +0.62(+2.10%)
Dec 19, 2016 29.06 29.59 29.06 29.37 765,854 +0.43(+1.49%)
Dec 16, 2016 29.24 29.52 28.62 28.94 2,761,361 -0.48(-1.62%)
Dec 15, 2016 29.64 30.21 29.23 29.42 890,144 -0.07(-0.24%)
Dec 14, 2016 29.52 29.67 29.12 29.49 823,831 +0.03(+0.09%)
Dec 13, 2016 28.96 29.69 28.81 29.46 1,181,395 +0.46(+1.58%)
Dec 12, 2016 28.28 29.05 28.01 29.00 922,631 +0.33(+1.14%)
Dec 09, 2016 28.87 28.93 28.37 28.67 1,156,027 -0.05(-0.18%)
Dec 08, 2016 28.40 29.00 27.99 28.73 1,652,552 +0.54(+1.91%)
Dec 07, 2016 26.76 28.25 26.72 28.19 1,135,943 +1.47(+5.52%)
Dec 06, 2016 26.23 26.74 26.03 26.71 769,755 +0.35(+1.34%)
Dec 05, 2016 26.23 26.38 25.96 26.36 507,337 +0.41(+1.56%)
Dec 02, 2016 25.99 26.09 25.77 25.95 560,078 +0.03(+0.10%)
Dec 01, 2016 25.67 26.10 25.62 25.93 610,108 +0.22(+0.86%)
Nov 30, 2016 26.05 26.15 25.65 25.71 531,297 -0.34(-1.32%)
Nov 29, 2016 25.50 26.05 25.49 26.05 796,686 +0.56(+2.18%)
Nov 28, 2016 26.05 26.05 25.39 25.50 1,013,170 -0.63(-2.40%)
Nov 25, 2016 26.37 26.37 26.09 26.12 299,921 -0.12(-0.47%)
Nov 23, 2016 26.25 26.25 26.25 0 +0.08(+0.30%)
Nov 22, 2016 26.04 26.18 25.84 26.17 936,347 +0.26(+1.02%)
Nov 21, 2016 25.69 25.91 25.57 25.90 714,507 +0.29(+1.14%)
Nov 18, 2016 25.37 25.69 24.97 25.61 1,047,953 +0.33(+1.29%)
Nov 17, 2016 25.40 25.60 25.26 25.28 779,808 +0.01(+0.03%)
Nov 16, 2016 24.67 25.39 24.58 25.27 851,133 +0.52(+2.10%)
Nov 15, 2016 24.67 25.07 24.42 24.75 674,537 +0.06(+0.25%)
Nov 14, 2016 24.37 25.07 24.30 24.69 887,403 +0.44(+1.82%)
Nov 11, 2016 23.64 24.36 23.46 24.25 1,118,369 +0.64(+2.69%)
Nov 10, 2016 23.39 24.11 23.23 23.62 977,351 +0.40(+1.71%)
Nov 09, 2016 22.26 23.28 22.26 23.22 829,299 +0.52(+2.29%)
Nov 08, 2016 22.88 23.04 22.60 22.70 393,485 -0.26(-1.15%)
Nov 07, 2016 22.76 22.99 22.70 22.96 628,497 +0.66(+2.97%)
Nov 04, 2016 22.05 22.76 21.98 22.30 575,475 +0.37(+1.69%)
Nov 03, 2016 21.90 22.30 21.80 21.93 586,678 +0.03(+0.12%)
Nov 02, 2016 22.20 22.57 21.87 21.90 823,593 -0.32(-1.43%)
Nov 01, 2016 21.91 22.25 21.75 22.22 862,310 +0.41(+1.86%)
Oct 31, 2016 21.61 22.15 21.57 21.81 1,129,055 +0.34(+1.56%)
Oct 28, 2016 20.55 21.98 20.27 21.48 1,831,713 +1.50(+7.51%)
Oct 27, 2016 20.05 20.18 19.75 19.98 737,055 -0.28(-1.39%)
Oct 26, 2016 20.24 20.58 20.10 20.26 554,412 -0.13(-0.65%)
Oct 25, 2016 20.68 20.71 20.31 20.39 470,167 -0.37(-1.79%)
Oct 24, 2016 20.83 20.93 20.68 20.76 355,083 +0.26(+1.25%)
Oct 21, 2016 20.36 20.62 20.25 20.51 297,583 +0.01(+0.04%)
Oct 20, 2016 20.70 20.90 20.45 20.50 432,287 -0.30(-1.44%)
Oct 19, 2016 20.77 21.01 20.63 20.80 654,470 +0.12(+0.60%)
Oct 18, 2016 20.27 20.85 20.23 20.68 734,402 +0.53(+2.63%)
Oct 17, 2016 20.10 20.38 20.00 20.15 416,911 +0.05(+0.26%)
Oct 14, 2016 20.17 20.24 20.03 20.09 497,015 -0.01(-0.04%)
Oct 13, 2016 20.29 20.45 19.95 20.10 931,512 +0.08(+0.40%)
Oct 12, 2016 20.17 20.30 19.95 20.02 814,054 -0.11(-0.57%)
Oct 11, 2016 21.22 21.67 19.95 20.14 1,918,629 -2.48(-10.97%)
Oct 10, 2016 22.18 22.77 22.35 22.62 390,644 +0.43(+1.95%)
Oct 07, 2016 22.38 22.41 22.02 22.18 210,633 -0.11(-0.48%)
Oct 06, 2016 22.20 22.31 21.89 22.29 241,032 +0.07(+0.32%)
Oct 05, 2016 22.18 22.52 22.04 22.22 304,832 +0.18(+0.80%)
Oct 04, 2016 22.00 22.64 21.99 22.04 454,515 +0.02(+0.08%)
Oct 03, 2016 22.41 22.47 21.96 22.03 495,471 -0.41(-1.85%)
Sep 30, 2016 21.93 22.67 21.87 22.44 842,402 +0.64(+2.96%)
Sep 29, 2016 21.99 22.23 21.77 21.80 811,780 -0.26(-1.20%)
Sep 28, 2016 22.22 22.35 21.86 22.06 581,331 -0.13(-0.60%)
Sep 27, 2016 21.98 22.39 21.96 22.19 282,487 +0.13(+0.60%)
Sep 26, 2016 22.54 22.54 22.05 22.06 557,501 -0.59(-2.61%)
Sep 23, 2016 22.45 22.86 22.40 22.65 516,228 +0.06(+0.27%)
Sep 22, 2016 22.25 22.64 22.24 22.59 853,927 +0.44(+1.99%)
Sep 21, 2016 22.26 22.34 21.97 22.15 750,480 +0.07(+0.32%)
Sep 20, 2016 22.14 22.41 22.00 22.08 515,276 +0.00(+0.00%)
Sep 19, 2016 22.12 22.49 21.94 22.08 773,606 +0.08(+0.36%)
Sep 16, 2016 22.03 22.14 21.83 22.00 1,161,522 -0.08(-0.36%)
Sep 15, 2016 21.72 22.09 21.56 22.08 429,070 +0.26(+1.21%)
Sep 14, 2016 22.12 22.23 21.76 21.81 446,039 -0.25(-1.12%)
Sep 13, 2016 22.07 22.41 22.04 22.06 896,754 -0.23(-1.03%)
Sep 12, 2016 21.54 22.45 21.54 22.29 853,490 +0.46(+2.10%)
Sep 09, 2016 22.25 22.49 21.82 21.83 601,928 -0.60(-2.68%)
Sep 08, 2016 21.98 22.63 21.87 22.43 784,092 +0.43(+1.97%)
Sep 07, 2016 21.36 22.07 21.29 22.00 476,517 +0.66(+3.10%)
Sep 06, 2016 21.88 21.93 21.29 21.34 500,374 -0.54(-2.46%)
Sep 02, 2016 21.71 21.88 21.88 21.88 412,885 +0.27(+1.27%)
Sep 01, 2016 21.47 21.62 20.98 21.60 490,671 +0.10(+0.45%)
Aug 31, 2016 21.98 22.03 21.50 21.51 569,814 -0.44(-2.01%)
Aug 30, 2016 22.15 22.18 21.88 21.95 295,170 -0.30(-1.35%)
Aug 29, 2016 21.89 22.25 21.87 22.25 459,358 +0.41(+1.90%)
Aug 26, 2016 22.11 22.26 21.75 21.83 465,133 -0.30(-1.36%)
Aug 25, 2016 22.31 22.54 22.12 22.13 424,238 -0.20(-0.91%)
Aug 24, 2016 22.54 22.66 22.28 22.34 520,842 +0.03(+0.12%)
Aug 23, 2016 22.43 22.51 22.30 22.31 461,633 +0.01(+0.04%)
Aug 22, 2016 22.26 22.44 22.05 22.30 378,760 +0.04(+0.16%)
Aug 19, 2016 22.22 22.40 22.07 22.26 712,928 +0.01(+0.04%)
Aug 18, 2016 21.91 22.26 21.84 22.26 340,930 +0.32(+1.45%)
Aug 17, 2016 22.00 22.14 21.62 21.94 524,222 -0.07(-0.32%)
Aug 16, 2016 22.10 22.15 21.66 22.01 575,623 -0.11(-0.48%)
Aug 15, 2016 21.96 22.23 21.90 22.11 266,457 +0.24(+1.09%)
Aug 12, 2016 21.95 22.10 21.79 21.88 339,087 -0.11(-0.52%)
Aug 11, 2016 22.19 22.44 21.77 21.99 561,518 +0.32(+1.47%)
Aug 10, 2016 21.79 21.93 21.59 21.67 480,152 -0.03(-0.12%)
Aug 09, 2016 21.78 21.81 21.53 21.70 484,455 +0.01(+0.04%)
Aug 08, 2016 21.85 22.01 21.58 21.69 363,323 -0.08(-0.36%)
Aug 05, 2016 21.34 21.90 21.32 21.77 562,775 +0.62(+2.92%)
Aug 04, 2016 21.07 21.30 20.90 21.15 427,683 +0.12(+0.59%)
Aug 03, 2016 20.83 21.18 20.56 21.03 616,652 +0.11(+0.51%)
Aug 02, 2016 21.26 21.34 20.79 20.92 763,929 -0.35(-1.66%)
Aug 01, 2016 21.03 21.59 20.50 21.28 1,333,573 +0.13(+0.63%)
Jul 29, 2016 19.31 21.47 18.98 21.14 2,410,148 +1.77(+9.11%)
Jul 28, 2016 19.88 19.88 19.00 19.38 1,752,189 -0.84(-4.15%)
Jul 27, 2016 20.54 20.77 20.22 20.22 540,339 -0.31(-1.50%)
Jul 26, 2016 20.42 20.78 20.39 20.53 443,968 +0.14(+0.69%)
Jul 25, 2016 20.00 20.51 19.93 20.38 734,133 +0.32(+1.58%)
Jul 22, 2016 20.31 20.31 20.02 20.07 814,028 -0.21(-1.04%)
Jul 21, 2016 20.31 20.47 20.20 20.28 558,799 -0.11(-0.52%)
Jul 20, 2016 20.48 20.57 20.31 20.38 574,465 -0.04(-0.22%)
Jul 19, 2016 20.68 20.78 20.41 20.43 825,633 -0.25(-1.20%)
Jul 18, 2016 20.72 21.04 20.67 20.68 777,189 +0.00(+0.00%)
Jul 15, 2016 20.97 21.00 20.68 20.68 784,731 -0.24(-1.14%)
Jul 14, 2016 20.83 21.27 20.90 20.91 374,684 +0.09(+0.42%)
Jul 13, 2016 21.21 21.29 20.81 20.83 588,377 -0.25(-1.17%)
Jul 12, 2016 21.08 21.57 21.02 21.07 1,304,391 +0.20(+0.97%)
Jul 11, 2016 20.80 21.00 20.69 20.87 577,635 +0.30(+1.46%)
Jul 08, 2016 20.35 20.82 20.04 20.57 687,956 +0.53(+2.64%)
Jul 07, 2016 20.18 20.49 19.91 20.04 756,854 -0.12(-0.61%)
Jul 06, 2016 19.56 20.24 19.46 20.16 3,248,253 +0.59(+3.02%)
Jul 05, 2016 19.76 19.99 19.33 19.57 1,257,210 -0.19(-0.94%)
Jul 01, 2016 19.32 19.76 19.76 19.76 918,430 +0.43(+2.24%)
Jun 30, 2016 19.42 19.44 19.02 19.32 811,074 -0.13(-0.68%)
Jun 29, 2016 19.00 19.50 18.87 19.46 1,461,315 +0.75(+4.01%)
Jun 28, 2016 18.78 19.00 18.53 18.71 1,199,450 +0.08(+0.43%)
Jun 27, 2016 19.02 19.04 18.10 18.63 1,618,217 -0.56(-2.90%)
Jun 24, 2016 18.95 19.51 18.87 19.18 7,730,171 -0.66(-3.34%)
Jun 23, 2016 19.70 19.93 19.54 19.85 981,527 +0.44(+2.27%)
Jun 22, 2016 19.64 19.69 19.26 19.40 893,087 -0.23(-1.17%)
Jun 21, 2016 20.22 20.22 19.51 19.63 724,250 -0.51(-2.54%)
Jun 20, 2016 20.28 20.56 20.14 20.15 685,961 +0.10(+0.48%)
Jun 17, 2016 19.77 20.35 19.72 20.05 892,438 +0.18(+0.89%)
Jun 16, 2016 19.85 19.92 19.53 19.87 728,828 -0.03(-0.13%)
Jun 15, 2016 19.88 20.33 19.84 19.90 639,013 +0.01(+0.04%)
Jun 14, 2016 20.17 20.29 19.71 19.89 833,342 -0.41(-2.04%)
Jun 13, 2016 20.85 20.85 20.23 20.30 1,049,755 -0.62(-2.95%)
Jun 10, 2016 21.55 21.55 20.90 20.92 650,843 -0.87(-4.01%)
Jun 09, 2016 22.46 22.60 21.77 21.80 640,611 -0.89(-3.93%)
Jun 08, 2016 22.08 22.77 22.04 22.69 592,165 +0.68(+3.09%)
Jun 07, 2016 21.81 22.22 21.58 22.01 806,524 +0.12(+0.56%)
Jun 06, 2016 22.11 22.26 21.84 21.88 664,069 -0.24(-1.08%)
Jun 03, 2016 22.05 22.28 21.47 22.12 697,154 +0.09(+0.40%)
Jun 02, 2016 22.08 22.19 21.64 22.03 546,590 -0.12(-0.56%)
Jun 01, 2016 22.03 22.23 21.90 22.16 603,017 +0.00(+0.00%)
May 31, 2016 22.09 22.41 22.02 22.16 703,892 +0.07(+0.32%)
May 27, 2016 21.66 22.09 22.09 22.09 665,148 +0.40(+1.83%)
May 26, 2016 21.81 22.02 21.58 21.69 633,217 +0.09(+0.41%)
May 25, 2016 21.42 21.78 21.37 21.60 786,593 +0.26(+1.24%)
May 24, 2016 21.37 21.53 21.29 21.34 610,876 +0.34(+1.64%)
May 23, 2016 20.89 21.29 20.89 20.99 710,462 +0.10(+0.46%)
May 20, 2016 20.99 21.08 20.72 20.90 1,364,281 -0.10(-0.46%)
May 19, 2016 20.51 21.21 20.42 20.99 545,437 +0.33(+1.58%)
May 18, 2016 20.87 21.11 20.60 20.67 552,430 -0.35(-1.68%)
May 17, 2016 21.29 21.52 20.94 21.02 487,643 -0.29(-1.37%)
May 16, 2016 21.29 21.52 21.10 21.31 481,178 +0.04(+0.17%)
May 13, 2016 21.66 21.86 21.22 21.28 368,780 -0.58(-2.67%)
May 12, 2016 21.88 21.94 21.66 21.86 466,847 +0.13(+0.61%)
May 11, 2016 22.42 22.48 21.64 21.73 572,336 -0.87(-3.83%)
May 10, 2016 22.65 22.73 22.42 22.59 309,079 +0.00(+0.00%)
May 09, 2016 22.55 22.83 22.41 22.59 435,557 +0.04(+0.20%)
May 06, 2016 22.35 22.60 22.06 22.55 395,471 +0.16(+0.71%)
May 05, 2016 22.76 22.94 22.24 22.39 550,942 -0.26(-1.13%)
May 04, 2016 22.94 23.24 22.54 22.64 613,865 -0.41(-1.76%)
May 03, 2016 23.39 23.44 22.76 23.05 734,188 -0.34(-1.43%)
May 02, 2016 23.24 23.80 23.01 23.39 1,173,973 +0.25(+1.07%)
Apr 29, 2016 22.29 23.45 21.65 23.14 1,699,468 +0.63(+2.78%)
Apr 28, 2016 23.15 23.29 22.41 22.51 946,680 -1.04(-4.42%)
Apr 27, 2016 23.67 23.83 23.40 23.55 834,648 +0.00(+0.00%)
Apr 26, 2016 23.15 23.73 22.86 23.55 1,042,249 +0.61(+2.66%)
Apr 25, 2016 23.34 23.34 22.86 22.94 444,226 -0.49(-2.07%)
Apr 22, 2016 23.09 23.74 23.05 23.43 1,137,111 +0.30(+1.30%)
Apr 21, 2016 23.52 23.60 23.10 23.13 366,658 -0.30(-1.28%)
Apr 20, 2016 23.50 23.62 23.10 23.43 608,263 -0.09(-0.38%)
Apr 19, 2016 23.95 23.95 23.45 23.52 410,124 -0.26(-1.11%)
Apr 18, 2016 23.86 23.98 23.68 23.78 341,477 -0.11(-0.48%)
Apr 15, 2016 23.76 24.00 23.64 23.90 601,052 +0.08(+0.33%)
Apr 14, 2016 24.22 24.35 23.79 23.82 514,722 -0.43(-1.78%)
Apr 13, 2016 23.79 24.47 23.75 24.25 1,377,741 +1.18(+5.13%)
Apr 12, 2016 23.02 23.42 22.93 23.07 670,856 +0.04(+0.19%)
Apr 11, 2016 23.29 23.65 22.89 23.02 582,801 -0.23(-0.99%)
Apr 08, 2016 23.01 23.35 22.80 23.25 660,096 +0.46(+2.01%)
Apr 07, 2016 22.80 23.22 22.74 22.79 989,904 -0.11(-0.46%)
Apr 06, 2016 22.48 23.15 22.48 22.90 815,292 +0.49(+2.21%)
Apr 05, 2016 23.03 23.03 22.37 22.41 1,071,980 -0.55(-2.38%)
Apr 04, 2016 22.33 23.00 22.10 22.95 1,115,856 +0.57(+2.56%)
Apr 01, 2016 21.96 22.41 21.74 22.38 499,030 +0.22(+1.00%)
Mar 31, 2016 22.09 22.29 21.89 22.16 438,446 +0.04(+0.20%)
Mar 30, 2016 21.64 22.27 21.64 22.11 616,838 +0.62(+2.87%)
Mar 29, 2016 21.63 21.63 21.05 21.50 545,062 -0.06(-0.29%)
Mar 28, 2016 21.10 21.74 21.04 21.56 429,425 +0.49(+2.30%)
Mar 24, 2016 20.98 21.07 21.07 21.07 288,283 -0.12(-0.58%)
Mar 23, 2016 21.43 21.51 21.06 21.20 379,070 -0.29(-1.36%)
Mar 22, 2016 21.59 21.73 21.36 21.49 385,840 -0.25(-1.14%)
Mar 21, 2016 21.44 21.89 21.27 21.73 499,806 +0.26(+1.23%)
Mar 18, 2016 21.04 21.75 20.88 21.47 1,617,559 +0.42(+2.01%)
Mar 17, 2016 20.95 21.11 20.60 21.05 547,055 +0.09(+0.42%)
Mar 16, 2016 20.50 20.96 20.44 20.96 326,589 +0.33(+1.58%)
Mar 15, 2016 20.90 21.10 20.32 20.63 403,199 -0.36(-1.72%)
Mar 14, 2016 21.57 21.58 20.74 20.99 547,699 -0.58(-2.70%)
Mar 11, 2016 20.99 21.59 20.66 21.58 512,011 +0.80(+3.87%)
Mar 10, 2016 21.31 21.43 20.55 20.77 376,659 -0.48(-2.24%)
Mar 09, 2016 21.15 21.62 20.89 21.25 629,431 +0.27(+1.30%)
Mar 08, 2016 21.67 21.67 20.51 20.98 926,734 -0.79(-3.65%)
Mar 07, 2016 20.65 21.78 20.62 21.77 676,602 +1.05(+5.07%)
Mar 04, 2016 20.60 21.37 20.56 20.72 729,400 +0.01(+0.04%)
Mar 03, 2016 20.24 20.75 20.12 20.71 514,028 +0.42(+2.09%)
Mar 02, 2016 20.61 20.66 20.03 20.29 725,193 -0.35(-1.71%)
Mar 01, 2016 20.42 20.95 20.21 20.64 672,825 +0.34(+1.70%)
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%)
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.