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 (%)
Mar 31, 2014 26.52 26.62 26.35 26.51 984,390 +0.00(+0.00%)
Mar 28, 2014 26.50 26.58 26.40 26.51 895,073 -0.01(-0.03%)
Mar 27, 2014 26.85 26.91 26.37 26.52 723,329 -0.27(-1.01%)
Mar 26, 2014 26.99 27.16 26.66 26.79 471,771 -0.11(-0.39%)
Mar 25, 2014 27.43 27.45 26.88 26.89 466,526 -0.42(-1.54%)
Mar 24, 2014 27.63 27.70 27.02 27.31 409,580 -0.30(-1.08%)
Mar 21, 2014 27.00 27.74 27.00 27.61 1,764,784 +0.72(+2.67%)
Mar 20, 2014 26.95 27.05 26.78 26.89 716,574 -0.13(-0.49%)
Mar 19, 2014 27.52 27.58 26.86 27.02 728,984 -0.47(-1.72%)
Mar 18, 2014 28.31 28.31 27.45 27.50 1,155,012 -0.98(-3.45%)
Mar 17, 2014 27.81 28.61 27.79 28.48 1,125,592 +0.33(+1.18%)
Mar 14, 2014 28.16 28.32 27.98 28.15 583,268 +0.03(+0.09%)
Mar 13, 2014 27.55 28.12 27.53 28.12 1,645,518 +0.55(+2.00%)
Mar 12, 2014 27.61 27.68 27.45 27.57 944,307 -0.16(-0.57%)
Mar 11, 2014 27.34 27.75 27.23 27.73 1,323,053 +0.39(+1.44%)
Mar 10, 2014 26.63 27.40 26.63 27.33 1,370,402 +0.61(+2.30%)
Mar 07, 2014 26.71 27.40 26.51 26.72 3,474,254 +0.49(+1.87%)
Mar 06, 2014 26.38 26.53 26.06 26.23 805,592 -0.07(-0.27%)
Mar 05, 2014 26.59 26.66 26.18 26.30 1,041,578 -0.26(-0.99%)
Mar 04, 2014 26.94 26.96 26.45 26.56 1,605,056 -0.18(-0.66%)
Mar 03, 2014 26.77 26.86 26.55 26.74 1,238,687 -0.20(-0.75%)
Feb 28, 2014 26.93 27.09 26.88 26.94 1,562,258 -0.04(-0.16%)
Feb 27, 2014 27.01 27.14 26.90 26.98 671,945 +0.01(+0.03%)
Feb 26, 2014 26.94 27.15 26.80 26.97 2,231,188 +0.10(+0.36%)
Feb 25, 2014 26.82 27.07 26.71 26.87 1,418,353 +0.09(+0.33%)
Feb 24, 2014 26.56 26.81 26.54 26.79 1,050,400 +0.25(+0.96%)
Feb 21, 2014 25.99 26.55 25.86 26.53 636,812 +0.52(+1.99%)
Feb 20, 2014 25.90 26.08 25.70 26.02 648,027 +0.17(+0.64%)
Feb 19, 2014 26.02 26.16 25.84 25.85 761,240 -0.23(-0.87%)
Feb 18, 2014 26.24 26.29 25.95 26.08 928,686 -0.10(-0.37%)
Feb 14, 2014 26.09 26.17 26.17 26.17 875,375 +0.04(+0.13%)
Feb 13, 2014 26.38 26.44 26.08 26.14 1,454,480 -0.31(-1.16%)
Feb 12, 2014 26.47 26.67 26.31 26.45 2,202,879 +0.05(+0.20%)
Feb 11, 2014 25.62 26.59 25.46 26.39 3,141,384 +0.78(+3.04%)
Feb 10, 2014 24.75 25.63 24.58 25.61 3,909,661 +0.81(+3.25%)
Feb 07, 2014 27.98 28.27 24.40 24.81 15,355,876 +1.11(+4.70%)
Feb 06, 2014 23.62 23.91 23.58 23.69 1,939,304 +0.07(+0.30%)
Feb 05, 2014 23.52 23.64 23.43 23.62 1,898,950 +0.05(+0.22%)
Feb 04, 2014 23.42 23.62 23.28 23.57 2,630,999 +0.19(+0.82%)
Feb 03, 2014 23.50 23.55 23.27 23.38 3,941,166 -0.18(-0.74%)
Jan 31, 2014 23.26 23.62 23.08 23.55 1,968,061 +0.13(+0.56%)
Jan 30, 2014 23.51 23.62 23.24 23.42 2,222,441 -0.07(-0.30%)
Jan 29, 2014 23.45 23.64 23.39 23.49 1,527,558 -0.04(-0.19%)
Jan 28, 2014 23.48 24.18 22.99 23.54 3,578,133 -0.30(-1.25%)
Jan 27, 2014 23.77 24.13 23.69 23.84 1,301,922 +0.05(+0.22%)
Jan 24, 2014 23.87 23.95 23.64 23.78 1,501,188 -0.17(-0.69%)
Jan 23, 2014 23.87 24.13 23.77 23.95 1,375,841 +0.01(+0.04%)
Jan 22, 2014 23.72 23.95 23.65 23.94 884,319 +0.27(+1.15%)
Jan 21, 2014 23.62 23.69 23.43 23.67 1,403,473 +0.15(+0.63%)
Jan 17, 2014 23.26 23.52 23.52 23.52 1,844,589 +0.22(+0.94%)
Jan 16, 2014 23.24 23.34 22.93 23.30 1,717,281 -0.08(-0.34%)
Jan 15, 2014 23.44 23.55 23.17 23.38 1,347,717 -0.06(-0.26%)
Jan 14, 2014 23.52 23.69 23.14 23.44 1,690,513 -0.21(-0.89%)
Jan 13, 2014 23.66 23.97 23.43 23.65 3,277,941 -1.73(-6.80%)
Jan 10, 2014 25.34 25.47 24.86 25.38 1,114,805 +0.11(+0.42%)
Jan 09, 2014 25.80 25.91 25.25 25.27 1,036,861 -0.53(-2.07%)
Jan 08, 2014 25.46 25.95 25.31 25.81 1,066,475 +0.35(+1.38%)
Jan 07, 2014 25.76 25.88 25.36 25.46 984,069 -0.32(-1.22%)
Jan 06, 2014 25.88 26.02 25.56 25.77 947,631 -0.11(-0.44%)
Jan 03, 2014 25.81 26.09 25.77 25.88 531,845 +0.09(+0.34%)
Jan 02, 2014 25.78 26.19 25.46 25.80 987,606 +0.04(+0.17%)
Dec 31, 2013 25.70 25.75 25.75 25.75 523,992 +0.05(+0.20%)
Dec 30, 2013 25.76 25.90 25.64 25.70 486,338 -0.04(-0.14%)
Dec 27, 2013 25.89 26.00 25.62 25.74 743,933 -0.04(-0.14%)
Dec 26, 2013 25.90 26.11 25.76 25.77 455,043 -0.05(-0.20%)
Dec 24, 2013 25.75 26.07 25.75 25.82 185,030 +0.12(+0.48%)
Dec 23, 2013 25.42 25.76 25.37 25.70 378,961 +0.36(+1.42%)
Dec 20, 2013 25.13 25.40 25.06 25.34 1,320,734 +0.36(+1.44%)
Dec 19, 2013 25.10 25.24 24.87 24.98 614,290 -0.24(-0.94%)
Dec 18, 2013 25.31 25.38 24.68 25.22 1,233,243 -0.14(-0.55%)
Dec 17, 2013 25.16 25.38 24.96 25.36 898,961 +0.18(+0.73%)
Dec 16, 2013 25.14 25.47 25.11 25.18 788,112 +0.05(+0.21%)
Dec 13, 2013 25.00 25.23 24.93 25.12 546,836 +0.09(+0.35%)
Dec 12, 2013 25.01 25.06 24.82 25.04 546,600 +0.03(+0.10%)
Dec 11, 2013 25.23 25.36 24.93 25.01 699,512 -0.26(-1.04%)
Dec 10, 2013 25.31 25.50 25.22 25.27 781,719 -0.11(-0.41%)
Dec 09, 2013 25.38 25.55 25.34 25.38 772,099 +0.04(+0.17%)
Dec 06, 2013 25.56 25.74 25.29 25.33 945,781 +0.00(+0.00%)
Dec 05, 2013 25.04 25.44 25.04 25.33 660,150 +0.18(+0.70%)
Dec 04, 2013 25.31 25.37 24.95 25.16 898,531 +0.15(+0.60%)
Dec 03, 2013 24.66 25.02 24.54 25.01 664,660 +0.26(+1.06%)
Dec 02, 2013 25.09 25.17 24.71 24.75 685,595 -0.34(-1.36%)
Nov 29, 2013 25.18 25.18 24.93 25.09 240,455 -0.07(-0.28%)
Nov 27, 2013 25.56 25.56 25.05 25.16 522,791 -0.37(-1.44%)
Nov 26, 2013 25.46 25.61 25.36 25.52 388,836 +0.05(+0.21%)
Nov 25, 2013 25.43 25.59 25.34 25.47 575,630 +0.08(+0.31%)
Nov 22, 2013 25.76 25.90 25.23 25.39 963,749 -0.47(-1.83%)
Nov 21, 2013 26.09 26.19 25.73 25.87 2,579,943 -0.15(-0.57%)
Nov 20, 2013 26.09 26.35 25.91 26.02 342,771 -0.07(-0.27%)
Nov 19, 2013 26.18 26.24 26.01 26.09 436,833 -0.15(-0.57%)
Nov 18, 2013 26.51 26.52 26.13 26.23 464,080 -0.22(-0.83%)
Nov 15, 2013 26.37 26.47 26.22 26.45 407,459 +0.06(+0.23%)
Nov 14, 2013 26.39 26.48 26.24 26.39 1,470,123 +0.04(+0.13%)
Nov 13, 2013 26.04 26.44 26.04 26.36 553,046 +0.18(+0.67%)
Nov 12, 2013 25.71 26.23 25.71 26.18 856,174 +0.39(+1.53%)
Nov 11, 2013 25.74 25.82 25.45 25.79 709,074 -0.02(-0.07%)
Nov 08, 2013 25.49 25.81 25.32 25.80 792,241 +0.32(+1.24%)
Nov 07, 2013 25.30 25.59 25.12 25.49 1,093,804 +0.36(+1.43%)
Nov 06, 2013 25.30 25.38 25.10 25.13 805,927 -0.08(-0.31%)
Nov 05, 2013 25.20 25.31 25.03 25.21 478,846 -0.10(-0.41%)
Nov 04, 2013 24.92 25.32 24.89 25.31 648,602 +0.47(+1.90%)
Nov 01, 2013 24.82 24.93 24.50 24.84 520,862 +0.01(+0.04%)
Oct 31, 2013 24.94 25.02 24.77 24.83 1,150,012 -0.09(-0.35%)
Oct 30, 2013 24.90 25.02 24.84 24.92 603,489 -0.03(-0.11%)
Oct 29, 2013 24.93 25.12 24.79 24.95 444,310 +0.11(+0.42%)
Oct 28, 2013 24.73 24.89 24.68 24.84 496,049 +0.03(+0.11%)
Oct 25, 2013 24.95 25.29 24.40 24.82 2,016,910 -0.92(-3.57%)
Oct 24, 2013 25.46 25.82 25.29 25.73 1,173,022 +0.22(+0.86%)
Oct 23, 2013 25.38 25.77 25.20 25.52 1,422,977 +0.13(+0.52%)
Oct 22, 2013 24.68 25.44 24.68 25.38 920,148 +0.62(+2.51%)
Oct 21, 2013 25.08 25.17 24.61 24.76 689,128 -0.32(-1.26%)
Oct 18, 2013 25.08 25.25 24.88 25.08 608,295 -0.03(-0.10%)
Oct 17, 2013 24.95 25.16 24.92 25.10 479,279 +0.04(+0.14%)
Oct 16, 2013 24.90 25.10 24.71 25.07 780,096 +0.25(+0.99%)
Oct 15, 2013 24.80 24.93 24.61 24.82 612,726 -0.06(-0.25%)
Oct 14, 2013 24.55 25.02 24.47 24.89 474,424 +0.24(+0.96%)
Oct 11, 2013 24.20 24.67 24.17 24.65 572,625 +0.37(+1.51%)
Oct 10, 2013 24.12 24.38 24.01 24.28 448,427 +0.33(+1.39%)
Oct 09, 2013 24.12 24.19 23.86 23.95 1,621,780 -0.18(-0.76%)
Oct 08, 2013 24.04 24.16 23.81 24.13 1,249,100 -0.02(-0.07%)
Oct 07, 2013 23.98 24.18 23.84 24.15 1,069,859 -0.14(-0.58%)
Oct 04, 2013 23.41 24.30 22.93 24.29 10,538,527 +0.08(+0.33%)
Oct 03, 2013 24.26 24.40 24.07 24.21 659,677 -0.05(-0.22%)
Oct 02, 2013 24.18 24.28 24.01 24.26 577,004 +0.05(+0.22%)
Oct 01, 2013 24.18 24.53 24.13 24.21 765,110 -0.04(-0.14%)
Sep 30, 2013 24.08 24.26 23.93 24.25 610,209 +0.09(+0.36%)
Sep 27, 2013 24.05 24.24 24.03 24.16 353,706 +0.00(+0.00%)
Sep 26, 2013 23.87 24.19 23.87 24.16 323,824 +0.28(+1.17%)
Sep 25, 2013 23.59 23.97 23.53 23.88 493,371 +0.25(+1.04%)
Sep 24, 2013 23.49 23.77 23.33 23.63 776,285 +0.09(+0.37%)
Sep 23, 2013 23.68 23.73 23.36 23.55 1,009,722 -0.48(-2.00%)
Sep 20, 2013 24.76 24.83 24.02 24.03 1,857,280 -0.73(-2.93%)
Sep 19, 2013 24.19 24.82 24.19 24.75 900,210 +0.66(+2.72%)
Sep 18, 2013 24.11 24.21 23.46 24.10 534,072 -0.01(-0.04%)
Sep 17, 2013 23.52 24.11 23.38 24.11 473,118 +0.64(+2.72%)
Sep 16, 2013 23.98 23.98 23.44 23.47 526,339 -0.24(-1.00%)
Sep 13, 2013 23.84 23.95 23.64 23.70 337,980 -0.04(-0.18%)
Sep 12, 2013 23.63 23.89 23.60 23.75 418,565 +0.05(+0.22%)
Sep 11, 2013 23.71 23.74 23.56 23.70 534,581 +0.00(+0.00%)
Sep 10, 2013 23.63 23.72 23.44 23.70 474,136 +0.15(+0.63%)
Sep 09, 2013 23.36 23.69 23.29 23.55 651,896 +0.19(+0.82%)
Sep 06, 2013 23.62 23.75 23.27 23.35 677,408 -0.22(-0.93%)
Sep 05, 2013 23.62 23.79 23.55 23.57 568,027 -0.10(-0.41%)
Sep 04, 2013 23.42 23.76 23.34 23.67 856,472 +0.22(+0.93%)
Sep 03, 2013 23.91 24.11 23.14 23.45 1,124,487 -0.25(-1.03%)
Aug 30, 2013 24.39 24.39 23.66 23.70 568,420 -0.67(-2.77%)
Aug 29, 2013 24.49 24.64 24.19 24.37 212,609 -0.19(-0.76%)
Aug 28, 2013 24.47 24.74 24.47 24.56 415,326 +0.09(+0.36%)
Aug 27, 2013 24.33 24.61 24.33 24.47 706,095 -0.09(-0.36%)
Aug 26, 2013 24.49 24.77 24.39 24.56 501,890 +0.14(+0.57%)
Aug 23, 2013 24.37 24.49 24.21 24.42 832,040 +0.06(+0.25%)
Aug 22, 2013 24.38 24.49 24.31 24.35 467,054 +0.03(+0.11%)
Aug 21, 2013 24.41 24.58 24.25 24.33 847,462 -0.16(-0.64%)
Aug 20, 2013 24.14 24.56 24.14 24.49 433,843 +0.39(+1.63%)
Aug 19, 2013 24.05 24.20 23.85 24.09 665,628 +0.01(+0.04%)
Aug 16, 2013 23.98 24.25 23.89 24.08 590,020 +0.03(+0.11%)
Aug 15, 2013 24.22 24.24 23.94 24.06 774,249 -0.37(-1.50%)
Aug 14, 2013 24.60 24.70 24.27 24.42 285,824 -0.12(-0.50%)
Aug 13, 2013 24.77 24.80 24.45 24.55 464,437 -0.28(-1.13%)
Aug 12, 2013 24.53 24.85 24.49 24.83 268,353 +0.26(+1.07%)
Aug 09, 2013 24.65 24.80 24.41 24.56 241,212 -0.17(-0.67%)
Aug 08, 2013 24.77 24.85 24.56 24.73 252,570 +0.12(+0.50%)
Aug 07, 2013 24.91 24.93 24.47 24.61 377,630 -0.38(-1.54%)
Aug 06, 2013 25.27 25.28 24.80 24.99 277,125 -0.34(-1.35%)
Aug 05, 2013 25.28 25.37 25.13 25.33 376,162 +0.02(+0.07%)
Aug 02, 2013 25.22 25.62 25.11 25.32 247,002 +0.02(+0.07%)
Aug 01, 2013 25.19 25.67 25.08 25.30 743,316 +0.23(+0.91%)
Jul 31, 2013 24.65 25.14 24.56 25.07 350,101 +0.45(+1.81%)
Jul 30, 2013 24.67 24.84 24.44 24.63 403,923 +0.06(+0.25%)
Jul 29, 2013 24.56 24.80 24.50 24.56 460,139 -0.09(-0.35%)
Jul 26, 2013 24.75 24.75 24.49 24.65 490,652 -0.30(-1.19%)
Jul 25, 2013 25.19 25.44 24.64 24.95 772,565 -0.41(-1.62%)
Jul 24, 2013 25.68 25.85 25.30 25.36 871,315 -0.24(-0.92%)
Jul 23, 2013 25.07 25.66 25.07 25.60 714,044 +0.50(+1.99%)
Jul 22, 2013 24.98 25.29 24.87 25.10 562,211 +0.10(+0.42%)
Jul 19, 2013 25.11 25.21 24.90 24.99 481,910 -0.20(-0.80%)
Jul 18, 2013 25.09 25.37 24.90 25.19 385,613 +0.09(+0.35%)
Jul 17, 2013 25.28 25.28 24.88 25.11 468,449 -0.11(-0.42%)
Jul 16, 2013 25.44 25.53 25.14 25.21 310,442 -0.18(-0.72%)
Jul 15, 2013 25.96 26.19 25.35 25.40 482,733 -0.58(-2.22%)
Jul 12, 2013 25.81 26.30 25.81 25.97 425,661 +0.10(+0.37%)
Jul 11, 2013 25.65 25.99 25.65 25.88 637,401 +0.49(+1.93%)
Jul 10, 2013 25.34 25.49 25.15 25.39 294,698 +0.04(+0.17%)
Jul 09, 2013 24.69 25.41 24.64 25.34 430,215 +0.70(+2.84%)
Jul 08, 2013 24.85 24.92 24.50 24.64 469,509 -0.10(-0.39%)
Jul 05, 2013 24.91 24.95 24.27 24.74 251,213 +0.04(+0.18%)
Jul 03, 2013 24.33 24.77 24.32 24.70 338,480 +0.23(+0.93%)
Jul 02, 2013 24.82 25.05 24.40 24.47 507,842 -0.39(-1.55%)
Jul 01, 2013 24.63 25.16 24.63 24.85 518,498 +0.35(+1.43%)
Jun 28, 2013 24.62 24.86 24.48 24.50 796,055 -0.20(-0.81%)
Jun 27, 2013 24.58 24.76 24.52 24.70 386,376 +0.23(+0.93%)
Jun 26, 2013 24.32 24.65 24.28 24.48 599,345 +0.38(+1.56%)
Jun 25, 2013 24.38 24.54 24.08 24.10 402,117 -0.12(-0.51%)
Jun 24, 2013 24.49 24.49 24.05 24.22 509,078 -0.46(-1.88%)
Jun 21, 2013 24.73 24.95 24.26 24.69 952,786 +0.04(+0.18%)
Jun 20, 2013 24.67 24.76 24.28 24.64 514,317 -0.24(-0.98%)
Jun 19, 2013 25.48 25.64 24.83 24.89 286,833 -0.59(-2.30%)
Jun 18, 2013 25.23 25.57 25.03 25.47 320,167 +0.25(+0.97%)
Jun 17, 2013 24.97 25.25 24.89 25.23 678,797 +0.52(+2.09%)
Jun 14, 2013 24.67 24.83 24.56 24.71 312,852 +0.06(+0.25%)
Jun 13, 2013 24.08 24.72 24.04 24.65 420,870 +0.53(+2.21%)
Jun 12, 2013 24.41 24.54 23.94 24.12 616,591 -0.15(-0.61%)
Jun 11, 2013 24.28 24.52 24.08 24.27 421,747 -0.18(-0.75%)
Jun 10, 2013 24.39 24.65 24.34 24.45 529,482 +0.10(+0.39%)
Jun 07, 2013 24.36 24.44 24.06 24.35 441,439 +0.14(+0.58%)
Jun 06, 2013 24.11 24.21 23.86 24.21 542,834 +0.10(+0.40%)
Jun 05, 2013 24.07 24.36 23.99 24.12 556,499 -0.02(-0.07%)
Jun 04, 2013 24.31 24.49 23.89 24.14 366,298 -0.19(-0.77%)
Jun 03, 2013 24.62 24.79 24.16 24.32 391,584 -0.24(-0.96%)
May 31, 2013 24.50 24.93 24.48 24.56 478,828 +0.00(+0.00%)
May 30, 2013 24.57 24.65 24.39 24.56 436,246 +0.05(+0.21%)
May 29, 2013 24.63 24.67 24.15 24.51 571,186 -0.19(-0.78%)
May 28, 2013 24.72 25.18 24.55 24.70 875,667 +0.15(+0.61%)
May 24, 2013 24.45 24.71 24.37 24.55 286,537 -0.06(-0.25%)
May 23, 2013 24.48 24.76 24.37 24.61 688,087 -0.15(-0.60%)
May 22, 2013 25.14 25.42 24.63 24.76 634,055 -0.41(-1.63%)
May 21, 2013 25.34 25.42 25.15 25.17 352,417 -0.10(-0.42%)
May 20, 2013 25.07 25.40 25.07 25.28 449,180 +0.17(+0.66%)
May 17, 2013 25.07 25.23 24.95 25.11 384,096 +0.06(+0.24%)
May 16, 2013 25.62 25.64 24.93 25.05 400,002 -0.55(-2.15%)
May 15, 2013 25.29 25.72 25.10 25.60 590,480 +0.74(+2.99%)
May 13, 2013 25.06 25.14 24.72 24.86 546,040 -0.28(-1.11%)
May 10, 2013 25.09 25.35 25.04 25.14 333,172 +0.10(+0.42%)
May 09, 2013 25.07 25.33 24.91 25.03 798,285 -0.04(-0.17%)
May 08, 2013 25.56 25.65 25.07 25.07 893,262 -0.45(-1.75%)
May 07, 2013 25.23 25.82 25.20 25.52 515,886 +0.31(+1.25%)
May 06, 2013 25.00 25.36 24.93 25.21 622,664 +0.28(+1.12%)
May 03, 2013 24.93 25.14 24.73 24.93 759,358 +0.19(+0.78%)
May 02, 2013 24.81 25.14 24.59 24.73 790,274 +0.06(+0.25%)
May 01, 2013 25.02 25.10 24.54 24.67 607,044 -0.43(-1.71%)
Apr 30, 2013 24.74 25.11 24.63 25.10 717,601 +0.37(+1.48%)
Apr 29, 2013 24.80 24.97 24.50 24.73 969,949 +0.04(+0.18%)
Apr 26, 2013 24.36 24.83 24.44 24.69 1,164,164 -0.33(-1.33%)
Apr 25, 2013 24.19 25.10 24.10 25.02 1,080,142 +0.83(+3.43%)
Apr 24, 2013 24.46 24.63 24.14 24.19 432,402 -0.26(-1.07%)
Apr 23, 2013 24.47 24.72 24.20 24.45 1,123,471 -0.33(-1.34%)
Apr 22, 2013 24.73 25.00 24.51 24.79 310,135 -0.16(-0.63%)
Apr 19, 2013 24.51 25.21 24.44 24.94 487,600 +0.55(+2.26%)
Apr 18, 2013 24.51 24.55 24.25 24.39 547,794 -0.13(-0.53%)
Apr 17, 2013 24.61 24.86 24.40 24.52 735,645 -0.21(-0.85%)
Apr 16, 2013 24.68 24.74 24.43 24.73 415,905 +0.22(+0.89%)
Apr 15, 2013 25.01 25.11 24.45 24.51 457,928 -0.62(-2.47%)
Apr 12, 2013 25.18 25.46 25.06 25.14 444,095 -0.11(-0.45%)
Apr 11, 2013 25.30 25.67 25.14 25.25 584,802 -0.02(-0.07%)
Apr 10, 2013 25.01 25.35 24.84 25.27 800,195 +0.33(+1.33%)
Apr 09, 2013 24.71 25.10 24.66 24.93 569,987 +0.29(+1.17%)
Apr 08, 2013 24.22 24.65 24.17 24.65 232,502 +0.46(+1.92%)
Apr 05, 2013 23.75 24.20 23.54 24.18 670,061 +0.13(+0.55%)
Apr 04, 2013 23.81 24.06 23.61 24.05 227,765 +0.28(+1.18%)
Apr 03, 2013 24.37 24.41 23.54 23.77 430,868 -0.61(-2.51%)
Apr 02, 2013 24.77 24.85 24.27 24.38 373,882 -0.37(-1.48%)
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.