Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.50 21.79 21.43 21.77 534,368 +0.47(+2.23%)
Oct 30, 2014 21.10 21.40 21.03 21.29 455,987 +0.11(+0.50%)
Oct 29, 2014 21.65 22.03 21.14 21.18 995,725 -0.47(-2.19%)
Oct 28, 2014 21.12 21.70 20.99 21.66 763,344 +0.57(+2.71%)
Oct 27, 2014 20.75 21.11 20.46 21.09 969,574 +0.63(+3.09%)
Oct 24, 2014 22.06 22.13 20.44 20.46 1,219,686 -1.26(-5.79%)
Oct 23, 2014 21.60 21.76 21.46 21.71 715,750 +0.22(+1.02%)
Oct 22, 2014 21.55 21.73 21.40 21.49 580,806 -0.03(-0.12%)
Oct 21, 2014 21.29 21.87 21.17 21.52 750,331 +0.18(+0.87%)
Oct 20, 2014 21.14 21.26 21.14 21.33 686,959 +0.15(+0.71%)
Oct 17, 2014 21.64 21.66 21.04 21.18 554,334 -0.26(-1.23%)
Oct 16, 2014 21.10 21.59 21.06 21.45 630,633 +0.07(+0.33%)
Oct 15, 2014 20.98 21.67 20.82 21.38 626,163 +0.15(+0.70%)
Oct 14, 2014 21.23 21.61 21.19 21.23 645,988 +0.12(+0.58%)
Oct 13, 2014 21.18 21.24 20.83 21.11 1,280,197 -0.17(-0.79%)
Oct 10, 2014 21.00 21.50 20.95 21.27 1,105,989 +0.32(+1.51%)
Oct 09, 2014 21.06 21.17 20.53 20.96 677,073 -0.19(-0.91%)
Oct 08, 2014 20.92 21.21 20.72 21.15 628,169 +0.25(+1.22%)
Oct 07, 2014 21.01 21.18 20.86 20.89 442,962 -0.24(-1.12%)
Oct 06, 2014 21.33 21.41 21.09 21.13 406,330 -0.04(-0.21%)
Oct 03, 2014 21.18 21.40 21.07 21.18 1,153,821 +0.11(+0.50%)
Oct 02, 2014 20.70 21.16 20.70 21.07 762,468 +0.39(+1.87%)
Oct 01, 2014 21.32 21.38 20.60 20.68 935,304 -0.69(-3.25%)
Sep 30, 2014 21.55 21.60 21.32 21.38 563,923 -0.18(-0.86%)
Sep 29, 2014 21.55 21.72 21.40 21.56 634,360 -0.28(-1.29%)
Sep 26, 2014 21.92 22.12 21.62 21.84 392,350 -0.02(-0.08%)
Sep 25, 2014 21.94 22.05 21.74 21.86 503,272 -0.09(-0.40%)
Sep 24, 2014 21.89 21.99 21.74 21.95 506,898 +0.16(+0.73%)
Sep 23, 2014 21.98 22.05 21.78 21.79 548,957 -0.24(-1.08%)
Sep 22, 2014 21.98 22.32 21.91 22.03 673,087 +0.10(+0.44%)
Sep 19, 2014 22.31 22.42 21.77 21.93 2,902,024 -0.38(-1.69%)
Sep 18, 2014 22.59 22.72 22.09 22.31 781,417 -0.25(-1.09%)
Sep 17, 2014 22.33 22.69 22.33 22.56 737,088 +0.18(+0.83%)
Sep 16, 2014 22.27 22.57 22.21 22.37 1,027,977 +0.03(+0.12%)
Sep 15, 2014 22.52 22.70 22.34 22.35 555,050 -0.16(-0.70%)
Sep 12, 2014 22.46 22.57 22.25 22.50 669,914 +0.06(+0.27%)
Sep 11, 2014 22.53 22.63 22.35 22.44 576,754 -0.17(-0.74%)
Sep 10, 2014 22.48 22.70 22.31 22.61 500,198 +0.11(+0.51%)
Sep 09, 2014 22.69 22.78 22.36 22.49 384,963 -0.27(-1.20%)
Sep 08, 2014 22.68 22.80 22.58 22.77 508,240 +0.08(+0.35%)
Sep 05, 2014 22.63 22.76 22.55 22.69 404,257 -0.01(-0.04%)
Sep 04, 2014 22.73 22.88 22.58 22.70 814,313 +0.05(+0.23%)
Sep 03, 2014 22.49 22.72 22.45 22.64 1,494,864 +0.29(+1.30%)
Sep 02, 2014 22.41 22.59 22.22 22.35 786,131 -0.17(-0.74%)
Aug 29, 2014 22.56 22.52 22.52 22.52 687,221 +0.05(+0.24%)
Aug 28, 2014 22.00 22.50 21.96 22.47 1,035,836 +0.39(+1.75%)
Aug 27, 2014 22.39 22.63 21.96 22.08 1,162,112 -0.32(-1.41%)
Aug 26, 2014 22.71 22.81 22.37 22.40 563,394 -0.31(-1.35%)
Aug 25, 2014 23.09 23.20 22.54 22.70 805,285 -0.25(-1.07%)
Aug 22, 2014 22.39 23.07 22.38 22.95 1,006,607 +0.58(+2.59%)
Aug 21, 2014 22.53 22.57 22.17 22.37 726,264 -0.10(-0.43%)
Aug 20, 2014 22.79 22.92 22.32 22.47 633,338 -0.33(-1.46%)
Aug 19, 2014 22.77 23.19 22.67 22.80 1,248,736 +0.15(+0.66%)
Aug 18, 2014 22.06 22.70 22.06 22.65 841,412 +0.69(+3.16%)
Aug 15, 2014 22.76 22.79 21.96 21.96 955,482 -0.81(-3.55%)
Aug 14, 2014 22.72 22.78 22.39 22.77 570,697 +0.10(+0.43%)
Aug 13, 2014 22.66 22.74 22.49 22.67 702,364 +0.01(+0.04%)
Aug 12, 2014 22.31 22.70 22.22 22.66 1,169,049 +0.26(+1.18%)
Aug 11, 2014 22.25 22.44 22.05 22.40 1,235,569 +0.18(+0.83%)
Aug 08, 2014 21.74 22.31 21.74 22.21 1,486,694 +0.21(+0.96%)
Aug 07, 2014 22.75 22.78 21.92 22.00 1,271,422 -0.63(-2.79%)
Aug 06, 2014 22.58 22.97 22.45 22.63 1,156,159 -0.04(-0.19%)
Aug 05, 2014 23.28 23.44 22.65 22.68 916,901 -0.74(-3.15%)
Aug 04, 2014 23.34 23.64 23.21 23.42 1,099,874 +0.23(+0.98%)
Aug 01, 2014 23.19 23.42 23.03 23.19 1,740,528 +0.02(+0.08%)
Jul 31, 2014 24.13 24.18 23.08 23.17 1,292,779 -1.09(-4.49%)
Jul 30, 2014 24.67 24.72 24.24 24.26 804,352 -0.28(-1.15%)
Jul 29, 2014 24.85 25.07 24.46 24.54 1,068,175 -0.31(-1.24%)
Jul 28, 2014 25.04 25.21 24.80 24.85 973,523 -0.32(-1.29%)
Jul 25, 2014 25.18 25.94 25.02 25.17 773,090 -0.77(-2.98%)
Jul 24, 2014 25.48 25.97 25.39 25.95 896,420 +0.40(+1.58%)
Jul 23, 2014 25.33 25.65 25.24 25.54 564,839 +0.24(+0.94%)
Jul 22, 2014 25.03 25.47 25.03 25.30 695,564 +0.31(+1.23%)
Jul 21, 2014 25.69 25.84 24.90 25.00 1,075,200 -0.98(-3.79%)
Jul 18, 2014 26.00 26.09 25.82 25.98 555,419 +0.02(+0.07%)
Jul 17, 2014 26.09 26.13 25.74 25.96 992,210 -0.13(-0.50%)
Jul 16, 2014 26.35 26.38 25.66 26.09 2,257,932 -0.55(-2.08%)
Jul 15, 2014 27.58 28.45 26.40 26.65 2,807,797 -2.80(-9.51%)
Jul 14, 2014 29.41 29.60 29.24 29.45 503,356 +0.36(+1.24%)
Jul 11, 2014 29.83 30.57 29.01 29.09 1,232,330 -1.81(-5.86%)
Jul 10, 2014 30.73 31.09 30.33 30.90 675,607 -0.11(-0.37%)
Jul 09, 2014 31.17 31.43 30.94 31.01 629,974 -0.08(-0.25%)
Jul 08, 2014 31.48 31.53 31.04 31.09 628,513 -0.35(-1.12%)
Jul 07, 2014 31.28 31.59 31.11 31.44 494,325 +0.26(+0.85%)
Jul 03, 2014 31.08 31.18 31.18 31.18 381,294 +0.11(+0.37%)
Jul 02, 2014 31.53 31.59 30.97 31.07 598,352 -0.47(-1.48%)
Jul 01, 2014 31.33 32.27 31.33 31.53 771,820 +0.23(+0.73%)
Jun 30, 2014 31.23 31.46 31.01 31.30 617,632 +0.03(+0.08%)
Jun 27, 2014 30.79 31.38 30.52 31.28 1,192,463 +0.45(+1.45%)
Jun 26, 2014 31.04 31.04 30.59 30.83 283,942 -0.22(-0.71%)
Jun 25, 2014 30.88 31.12 30.79 31.05 363,050 +0.20(+0.65%)
Jun 24, 2014 30.99 31.29 30.83 30.85 354,421 -0.15(-0.48%)
Jun 23, 2014 30.75 31.14 30.61 31.00 448,080 +0.20(+0.66%)
Jun 20, 2014 31.05 31.10 30.48 30.79 834,944 -0.20(-0.65%)
Jun 19, 2014 30.69 31.06 30.52 31.00 585,626 +0.35(+1.15%)
Jun 18, 2014 30.23 30.70 30.08 30.64 634,599 +0.44(+1.45%)
Jun 17, 2014 30.22 30.50 30.00 30.21 654,768 -0.07(-0.23%)
Jun 16, 2014 29.95 30.33 29.78 30.28 504,215 +0.28(+0.94%)
Jun 13, 2014 30.05 30.14 29.76 29.99 403,432 -0.05(-0.18%)
Jun 12, 2014 30.38 30.47 30.02 30.05 526,971 -0.38(-1.24%)
Jun 11, 2014 30.44 30.52 30.24 30.43 470,038 -0.03(-0.09%)
Jun 10, 2014 30.40 30.50 30.29 30.45 612,455 +0.38(+1.26%)
Jun 06, 2014 29.87 30.21 29.87 30.07 634,365 +0.26(+0.88%)
Jun 05, 2014 29.71 29.91 29.49 29.81 553,816 +0.15(+0.50%)
Jun 04, 2014 29.32 29.73 29.27 29.66 749,376 +0.30(+1.02%)
Jun 03, 2014 28.89 29.40 28.85 29.36 684,036 +0.41(+1.43%)
Jun 02, 2014 28.90 29.03 28.71 28.95 523,559 +0.12(+0.43%)
May 30, 2014 28.81 28.95 28.77 28.83 890,275 -0.01(-0.03%)
May 29, 2014 28.71 28.85 28.44 28.83 397,644 +0.18(+0.64%)
May 28, 2014 28.85 29.00 28.56 28.65 447,561 -0.24(-0.82%)
May 27, 2014 28.97 29.10 28.78 28.89 520,936 -0.02(-0.06%)
May 23, 2014 28.86 28.90 28.90 28.90 823,796 +0.11(+0.38%)
May 22, 2014 28.61 28.83 28.40 28.80 359,091 +0.31(+1.09%)
May 21, 2014 28.16 28.55 28.06 28.48 1,040,452 +0.44(+1.57%)
May 20, 2014 28.09 28.31 28.01 28.04 1,136,209 -0.14(-0.50%)
May 19, 2014 28.29 28.43 28.03 28.18 998,257 -0.25(-0.86%)
May 16, 2014 28.25 28.43 28.03 28.43 826,896 +0.15(+0.53%)
May 15, 2014 28.47 28.47 27.88 28.28 1,168,275 -0.23(-0.80%)
May 14, 2014 28.75 28.89 28.44 28.51 965,134 -0.22(-0.76%)
May 13, 2014 29.22 29.34 28.67 28.73 1,214,103 -0.50(-1.71%)
May 12, 2014 28.76 29.71 28.69 29.23 2,637,016 +0.99(+3.51%)
May 09, 2014 27.85 28.33 27.65 28.24 939,106 +0.39(+1.39%)
May 08, 2014 27.64 28.05 27.56 27.85 1,238,256 +0.21(+0.76%)
May 07, 2014 27.11 27.74 26.86 27.64 1,843,139 +0.61(+2.27%)
May 06, 2014 26.59 27.14 26.32 27.03 1,976,481 +0.44(+1.65%)
May 05, 2014 26.67 27.07 26.25 26.59 1,460,468 -0.09(-0.33%)
May 02, 2014 25.97 26.76 25.77 26.68 1,471,415 +0.70(+2.70%)
May 01, 2014 25.87 26.13 25.79 25.97 1,960,732 +0.11(+0.41%)
Apr 30, 2014 25.59 25.96 25.46 25.87 938,807 +0.32(+1.24%)
Apr 29, 2014 25.77 25.80 25.42 25.55 2,982,270 -0.14(-0.55%)
Apr 28, 2014 25.22 25.95 25.12 25.69 1,822,407 +0.53(+2.09%)
Apr 25, 2014 26.05 26.79 25.08 25.17 2,180,505 -1.07(-4.08%)
Apr 24, 2014 25.96 26.32 25.67 26.24 1,789,556 +0.27(+1.05%)
Apr 23, 2014 26.52 26.56 25.95 25.96 1,242,049 -0.48(-1.83%)
Apr 22, 2014 26.37 26.59 26.32 26.45 1,242,378 +0.22(+0.84%)
Apr 21, 2014 26.25 27.15 25.99 26.23 1,779,500 +0.41(+1.60%)
Apr 17, 2014 26.20 25.82 25.82 25.82 1,675,504 -0.38(-1.44%)
Apr 16, 2014 25.89 26.29 25.71 26.19 1,155,274 +0.52(+2.02%)
Apr 15, 2014 25.19 26.21 24.53 25.67 4,419,476 -1.07(-4.00%)
Apr 14, 2014 26.71 26.81 26.57 26.75 465,096 +0.21(+0.79%)
Apr 11, 2014 26.44 26.71 26.22 26.53 783,593 -0.01(-0.03%)
Apr 10, 2014 27.02 27.28 26.38 26.54 1,323,207 -0.42(-1.56%)
Apr 09, 2014 27.04 27.12 26.75 26.96 419,967 -0.01(-0.03%)
Apr 08, 2014 26.74 27.23 26.61 26.97 838,402 +0.21(+0.79%)
Apr 07, 2014 26.96 27.20 26.72 26.76 919,828 -0.25(-0.94%)
Apr 04, 2014 27.41 27.43 26.93 27.02 421,482 -0.35(-1.28%)
Apr 03, 2014 27.26 27.42 27.04 27.37 688,099 +0.09(+0.32%)
Apr 02, 2014 26.73 27.49 26.59 27.28 1,000,457 +0.59(+2.20%)
Apr 01, 2014 26.62 26.89 26.47 26.69 940,125 +0.15(+0.56%)
Mar 31, 2014 26.55 26.66 26.39 26.54 983,044 +0.00(+0.00%)
Mar 28, 2014 26.53 26.61 26.44 26.54 893,849 -0.01(-0.03%)
Mar 27, 2014 26.89 26.95 26.40 26.55 722,339 -0.27(-1.01%)
Mar 26, 2014 27.03 27.19 26.69 26.82 471,125 -0.11(-0.39%)
Mar 25, 2014 27.47 27.49 26.91 26.93 465,888 -0.42(-1.54%)
Mar 24, 2014 27.67 27.74 27.06 27.35 409,020 -0.30(-1.08%)
Mar 21, 2014 27.04 27.78 27.04 27.65 1,762,370 +0.72(+2.67%)
Mar 20, 2014 26.99 27.09 26.82 26.93 715,594 -0.13(-0.49%)
Mar 19, 2014 27.56 27.61 26.89 27.06 727,987 -0.47(-1.72%)
Mar 18, 2014 28.35 28.35 27.48 27.54 1,153,432 -0.98(-3.45%)
Mar 17, 2014 27.85 28.65 27.83 28.52 1,124,053 +0.33(+1.18%)
Mar 14, 2014 28.19 28.36 28.02 28.18 582,471 +0.03(+0.09%)
Mar 13, 2014 27.59 28.16 27.57 28.16 1,643,268 +0.55(+2.00%)
Mar 12, 2014 27.65 27.72 27.49 27.61 943,016 -0.16(-0.57%)
Mar 11, 2014 27.38 27.79 27.26 27.76 1,321,243 +0.39(+1.44%)
Mar 10, 2014 26.67 27.44 26.67 27.37 1,368,528 +0.61(+2.30%)
Mar 07, 2014 26.75 27.44 26.54 26.75 3,469,502 +0.49(+1.87%)
Mar 06, 2014 26.41 26.57 26.10 26.26 804,490 -0.07(-0.27%)
Mar 05, 2014 26.63 26.69 26.21 26.33 1,040,153 -0.26(-0.99%)
Mar 04, 2014 26.97 27.00 26.49 26.60 1,602,861 -0.18(-0.66%)
Mar 03, 2014 26.81 26.89 26.59 26.77 1,236,993 -0.20(-0.75%)
Feb 28, 2014 26.96 27.13 26.92 26.97 1,560,121 -0.04(-0.16%)
Feb 27, 2014 27.05 27.17 26.94 27.02 671,026 +0.01(+0.03%)
Feb 26, 2014 26.97 27.18 26.84 27.01 2,228,137 +0.10(+0.36%)
Feb 25, 2014 26.86 27.10 26.74 26.91 1,416,413 +0.09(+0.33%)
Feb 24, 2014 26.60 26.85 26.58 26.82 1,048,963 +0.25(+0.96%)
Feb 21, 2014 26.03 26.59 25.89 26.57 635,941 +0.52(+1.99%)
Feb 20, 2014 25.94 26.11 25.74 26.05 647,141 +0.17(+0.64%)
Feb 19, 2014 26.05 26.19 25.88 25.89 760,199 -0.23(-0.87%)
Feb 18, 2014 26.27 26.32 25.99 26.11 927,416 -0.10(-0.37%)
Feb 14, 2014 26.12 26.21 26.21 26.21 874,177 +0.04(+0.13%)
Feb 13, 2014 26.42 26.47 26.11 26.17 1,452,490 -0.31(-1.16%)
Feb 12, 2014 26.51 26.71 26.34 26.48 2,199,866 +0.05(+0.20%)
Feb 11, 2014 25.66 26.63 25.49 26.43 3,137,088 +0.78(+3.04%)
Feb 10, 2014 24.78 25.67 24.61 25.65 3,904,313 +0.81(+3.25%)
Feb 07, 2014 28.02 28.31 24.44 24.84 15,334,875 +1.11(+4.69%)
Feb 06, 2014 23.66 23.95 23.61 23.73 1,936,651 +0.07(+0.30%)
Feb 05, 2014 23.55 23.67 23.46 23.66 1,896,352 +0.05(+0.22%)
Feb 04, 2014 23.46 23.65 23.32 23.60 2,627,400 +0.19(+0.82%)
Feb 03, 2014 23.53 23.58 23.30 23.41 3,935,776 -0.18(-0.74%)
Jan 31, 2014 23.29 23.65 23.11 23.59 1,965,369 +0.13(+0.56%)
Jan 30, 2014 23.54 23.65 23.27 23.46 2,219,402 -0.07(-0.30%)
Jan 29, 2014 23.48 23.67 23.42 23.53 1,525,469 -0.04(-0.19%)
Jan 28, 2014 23.52 24.21 23.03 23.57 3,573,240 -0.30(-1.25%)
Jan 27, 2014 23.81 24.17 23.73 23.87 1,300,141 +0.05(+0.22%)
Jan 24, 2014 23.90 23.98 23.67 23.82 1,499,135 -0.17(-0.69%)
Jan 23, 2014 23.90 24.17 23.81 23.98 1,373,959 +0.01(+0.04%)
Jan 22, 2014 23.75 23.98 23.68 23.97 883,110 +0.27(+1.15%)
Jan 21, 2014 23.66 23.73 23.46 23.70 1,401,554 +0.15(+0.63%)
Jan 17, 2014 23.29 23.55 23.55 23.55 1,842,066 +0.22(+0.94%)
Jan 16, 2014 23.27 23.38 22.96 23.33 1,714,932 -0.08(-0.34%)
Jan 15, 2014 23.47 23.59 23.20 23.41 1,345,873 -0.06(-0.26%)
Jan 14, 2014 23.55 23.73 23.17 23.47 1,688,200 -0.21(-0.89%)
Jan 13, 2014 23.69 24.00 23.46 23.68 3,273,458 -1.73(-6.80%)
Jan 10, 2014 25.38 25.51 24.89 25.41 1,113,280 +0.11(+0.42%)
Jan 09, 2014 25.83 25.95 25.28 25.31 1,035,443 -0.54(-2.07%)
Jan 08, 2014 25.50 25.99 25.34 25.84 1,065,017 +0.35(+1.38%)
Jan 07, 2014 25.80 25.92 25.39 25.49 982,724 -0.32(-1.22%)
Jan 06, 2014 25.92 26.05 25.60 25.81 946,335 -0.11(-0.44%)
Jan 03, 2014 25.84 26.12 25.80 25.92 531,117 +0.09(+0.34%)
Jan 02, 2014 25.82 26.23 25.50 25.83 986,255 +0.04(+0.17%)
Dec 31, 2013 25.74 25.79 25.79 25.79 523,275 +0.05(+0.20%)
Dec 30, 2013 25.80 25.93 25.67 25.74 485,673 -0.04(-0.14%)
Dec 27, 2013 25.93 26.03 25.66 25.77 742,915 -0.04(-0.14%)
Dec 26, 2013 25.94 26.15 25.79 25.81 454,420 -0.05(-0.20%)
Dec 24, 2013 25.79 26.10 25.79 25.86 184,777 +0.12(+0.48%)
Dec 23, 2013 25.46 25.80 25.40 25.74 378,443 +0.36(+1.42%)
Dec 20, 2013 25.17 25.44 25.10 25.38 1,318,928 +0.36(+1.44%)
Dec 19, 2013 25.13 25.27 24.90 25.02 613,449 -0.24(-0.94%)
Dec 18, 2013 25.34 25.41 24.71 25.25 1,231,556 -0.14(-0.55%)
Dec 17, 2013 25.19 25.41 24.99 25.39 897,732 +0.18(+0.73%)
Dec 16, 2013 25.17 25.51 25.14 25.21 787,034 +0.05(+0.21%)
Dec 13, 2013 25.03 25.26 24.96 25.16 546,088 +0.09(+0.35%)
Dec 12, 2013 25.04 25.10 24.86 25.07 545,852 +0.03(+0.11%)
Dec 11, 2013 25.26 25.39 24.96 25.04 698,555 -0.26(-1.04%)
Dec 10, 2013 25.34 25.53 25.25 25.31 780,650 -0.11(-0.41%)
Dec 09, 2013 25.41 25.59 25.38 25.41 771,043 +0.04(+0.17%)
Dec 06, 2013 25.60 25.78 25.32 25.37 944,488 +0.00(+0.00%)
Dec 05, 2013 25.08 25.47 25.08 25.37 659,247 +0.18(+0.70%)
Dec 04, 2013 25.34 25.40 24.98 25.19 897,302 +0.15(+0.60%)
Dec 03, 2013 24.69 25.05 24.58 25.04 663,751 +0.26(+1.06%)
Dec 02, 2013 25.12 25.20 24.74 24.78 684,657 -0.34(-1.36%)
Nov 29, 2013 25.21 25.21 24.96 25.12 240,126 -0.07(-0.28%)
Nov 27, 2013 25.60 25.60 25.09 25.19 522,076 -0.37(-1.44%)
Nov 26, 2013 25.50 25.65 25.39 25.56 388,304 +0.05(+0.21%)
Nov 25, 2013 25.46 25.63 25.38 25.51 574,842 +0.08(+0.31%)
Nov 22, 2013 25.80 25.94 25.26 25.43 962,431 -0.47(-1.83%)
Nov 21, 2013 26.12 26.23 25.77 25.90 2,576,415 -0.15(-0.57%)
Nov 20, 2013 26.13 26.38 25.95 26.05 342,302 -0.07(-0.27%)
Nov 19, 2013 26.22 26.28 26.04 26.12 436,235 -0.15(-0.57%)
Nov 18, 2013 26.55 26.56 26.16 26.27 463,446 -0.22(-0.83%)
Nov 15, 2013 26.40 26.51 26.25 26.49 406,902 +0.06(+0.23%)
Nov 14, 2013 26.43 26.52 26.28 26.43 1,468,113 +0.04(+0.13%)
Nov 13, 2013 26.08 26.48 26.08 26.39 552,290 +0.18(+0.67%)
Nov 12, 2013 25.74 26.27 25.74 26.22 855,003 +0.39(+1.53%)
Nov 11, 2013 25.78 25.86 25.49 25.82 708,105 -0.02(-0.07%)
Nov 08, 2013 25.52 25.85 25.36 25.84 791,158 +0.32(+1.24%)
Nov 07, 2013 25.33 25.63 25.16 25.52 1,092,308 +0.36(+1.43%)
Nov 06, 2013 25.33 25.42 25.14 25.17 804,825 -0.08(-0.31%)
Nov 05, 2013 25.24 25.34 25.07 25.24 478,191 -0.11(-0.41%)
Nov 04, 2013 24.95 25.36 24.93 25.35 647,714 +0.47(+1.90%)
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.