Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.17 33.50 32.93 33.17 586,312 -0.20(-0.61%)
Aug 28, 2015 32.92 33.49 32.77 33.37 381,071 +0.45(+1.36%)
Aug 27, 2015 33.21 33.37 32.37 32.93 619,757 -0.04(-0.13%)
Aug 26, 2015 32.68 33.08 31.96 32.97 516,402 +1.09(+3.43%)
Aug 25, 2015 33.02 33.27 31.87 31.88 645,501 -0.41(-1.28%)
Aug 24, 2015 31.59 33.18 28.51 32.29 745,175 -1.03(-3.09%)
Aug 21, 2015 33.50 34.18 33.30 33.32 519,109 -0.77(-2.25%)
Aug 20, 2015 34.41 34.70 33.99 34.09 595,492 -0.44(-1.28%)
Aug 19, 2015 34.56 34.84 34.06 34.53 644,046 -0.24(-0.68%)
Aug 18, 2015 34.62 34.97 34.29 34.77 684,472 +0.15(+0.43%)
Aug 17, 2015 34.69 34.82 34.15 34.62 677,962 -0.11(-0.33%)
Aug 14, 2015 33.95 34.86 33.67 34.73 814,037 +1.98(+6.05%)
Aug 13, 2015 32.74 32.95 32.59 32.75 539,452 +0.02(+0.05%)
Aug 12, 2015 32.60 32.85 31.55 32.73 647,535 -0.10(-0.30%)
Aug 11, 2015 33.08 33.19 32.62 32.83 783,333 -0.39(-1.17%)
Aug 10, 2015 32.63 33.57 32.36 33.22 670,208 +0.90(+2.78%)
Aug 07, 2015 32.18 32.50 32.02 32.32 500,809 -0.04(-0.11%)
Aug 06, 2015 33.07 33.07 32.24 32.35 518,660 -0.73(-2.21%)
Aug 05, 2015 33.04 33.53 32.78 33.08 562,548 +0.12(+0.37%)
Aug 04, 2015 32.50 33.09 32.36 32.96 429,946 +0.40(+1.22%)
Aug 03, 2015 32.63 32.76 32.16 32.56 795,174 -0.02(-0.05%)
Jul 31, 2015 31.71 32.60 31.45 32.58 830,553 +1.00(+3.18%)
Jul 30, 2015 30.89 31.66 30.88 31.58 488,109 +0.60(+1.93%)
Jul 29, 2015 30.73 31.10 30.73 30.98 621,990 +0.26(+0.86%)
Jul 28, 2015 30.10 31.12 29.57 30.71 1,131,506 +0.82(+2.74%)
Jul 27, 2015 30.78 30.78 29.74 29.89 1,609,727 -0.88(-2.86%)
Jul 24, 2015 34.41 34.41 30.21 30.78 2,747,226 -2.16(-6.55%)
Jul 23, 2015 33.19 33.32 32.43 32.93 1,769,406 -0.20(-0.61%)
Jul 22, 2015 32.36 33.41 32.33 33.14 714,195 +0.68(+2.09%)
Jul 21, 2015 32.30 32.64 32.19 32.46 569,665 +0.15(+0.46%)
Jul 20, 2015 32.64 32.79 32.26 32.31 747,884 -0.28(-0.86%)
Jul 17, 2015 32.97 33.07 32.21 32.59 945,922 -0.39(-1.18%)
Jul 16, 2015 32.91 33.19 32.74 32.98 928,579 -0.06(-0.19%)
Jul 15, 2015 32.83 33.30 32.45 33.04 639,475 +0.26(+0.78%)
Jul 14, 2015 32.94 33.01 32.73 32.78 528,373 -0.16(-0.48%)
Jul 13, 2015 32.45 33.09 32.31 32.94 673,758 +0.78(+2.41%)
Jul 10, 2015 31.64 32.26 31.51 32.17 546,686 +0.75(+2.38%)
Jul 09, 2015 31.72 31.82 31.35 31.42 522,247 +0.22(+0.71%)
Jul 08, 2015 31.44 31.94 31.09 31.20 1,228,523 -0.40(-1.25%)
Jul 07, 2015 31.70 31.70 31.02 31.59 480,906 -0.11(-0.36%)
Jul 06, 2015 31.59 32.09 31.39 31.71 462,198 -0.04(-0.14%)
Jul 02, 2015 31.84 31.75 31.75 31.75 396,339 -0.09(-0.28%)
Jul 01, 2015 32.22 32.30 31.55 31.84 723,895 -0.06(-0.19%)
Jun 30, 2015 32.20 32.32 31.78 31.90 828,317 -0.02(-0.06%)
Jun 29, 2015 31.93 32.35 31.77 31.92 685,033 -0.26(-0.82%)
Jun 26, 2015 32.36 32.46 32.10 32.19 747,600 -0.09(-0.27%)
Jun 25, 2015 32.50 32.51 32.05 32.27 605,369 -0.14(-0.43%)
Jun 24, 2015 32.39 32.58 32.13 32.41 688,218 -0.05(-0.16%)
Jun 23, 2015 31.86 32.58 31.64 32.47 901,685 +0.79(+2.50%)
Jun 22, 2015 31.30 31.89 31.17 31.67 572,749 +0.56(+1.81%)
Jun 19, 2015 31.10 31.47 30.83 31.11 1,019,522 -0.04(-0.11%)
Jun 18, 2015 30.66 31.38 30.56 31.15 534,394 +0.58(+1.90%)
Jun 17, 2015 30.73 31.01 30.33 30.56 362,427 -0.09(-0.29%)
Jun 16, 2015 30.22 30.92 30.19 30.65 580,596 +0.45(+1.49%)
Jun 15, 2015 30.25 30.56 29.69 30.20 517,799 -0.17(-0.55%)
Jun 12, 2015 30.42 30.53 30.26 30.37 369,474 -0.03(-0.09%)
Jun 11, 2015 30.29 30.85 30.29 30.40 808,972 +0.11(+0.38%)
Jun 10, 2015 30.30 30.45 30.06 30.28 518,049 +0.16(+0.53%)
Jun 09, 2015 30.46 30.56 29.90 30.12 365,581 -0.30(-0.98%)
Jun 08, 2015 30.00 30.57 30.00 30.42 708,725 +0.44(+1.47%)
Jun 05, 2015 30.54 30.63 29.89 29.98 787,014 -0.48(-1.59%)
Jun 04, 2015 30.70 30.97 30.39 30.47 397,235 -0.30(-0.97%)
Jun 03, 2015 30.41 31.04 30.04 30.77 479,525 +0.47(+1.54%)
Jun 02, 2015 29.93 30.38 29.78 30.30 828,558 +0.32(+1.07%)
Jun 01, 2015 30.96 31.31 29.89 29.98 990,866 -0.86(-2.80%)
May 29, 2015 30.84 31.11 30.69 30.84 650,847 -0.11(-0.34%)
May 28, 2015 31.54 31.66 30.85 30.95 695,832 -0.55(-1.76%)
May 27, 2015 31.15 31.72 30.89 31.50 537,601 +0.33(+1.07%)
May 26, 2015 31.51 31.72 31.08 31.17 332,278 -0.44(-1.39%)
May 22, 2015 31.68 31.61 31.61 31.61 332,777 -0.09(-0.28%)
May 21, 2015 31.25 31.77 31.16 31.70 550,917 +0.36(+1.15%)
May 20, 2015 31.91 32.01 31.28 31.34 446,006 -0.57(-1.79%)
May 19, 2015 31.88 32.31 31.45 31.91 807,347 +0.06(+0.19%)
May 18, 2015 31.41 31.90 31.12 31.85 369,829 +0.58(+1.86%)
May 15, 2015 30.56 31.33 30.47 31.27 419,229 +0.67(+2.19%)
May 14, 2015 31.07 31.19 30.52 30.60 521,185 -0.31(-1.00%)
May 13, 2015 30.88 31.32 30.77 30.90 374,525 +0.00(+0.00%)
May 12, 2015 31.16 31.19 30.52 30.90 492,511 -0.33(-1.04%)
May 11, 2015 31.04 31.45 30.68 31.23 672,264 +0.28(+0.91%)
May 08, 2015 30.67 31.07 30.45 30.95 709,474 +0.50(+1.65%)
May 07, 2015 30.03 30.62 29.87 30.45 663,462 +0.42(+1.41%)
May 06, 2015 30.20 30.20 29.59 30.02 655,148 -0.14(-0.47%)
May 05, 2015 30.66 30.92 30.15 30.16 681,621 -0.44(-1.44%)
May 04, 2015 30.71 31.13 30.42 30.61 653,285 +0.08(+0.26%)
May 01, 2015 30.02 30.71 30.02 30.53 537,284 +0.59(+1.97%)
Apr 30, 2015 30.21 30.31 29.72 29.94 886,746 -0.35(-1.16%)
Apr 29, 2015 30.44 30.72 29.87 30.29 1,134,973 -0.27(-0.89%)
Apr 28, 2015 29.71 31.76 29.66 30.56 2,687,204 +0.94(+3.18%)
Apr 27, 2015 29.06 30.48 29.05 29.62 1,593,999 +0.74(+2.56%)
Apr 24, 2015 26.91 29.06 26.91 28.88 1,638,384 +3.02(+11.68%)
Apr 23, 2015 25.68 25.96 25.53 25.86 748,445 +0.12(+0.48%)
Apr 22, 2015 25.10 25.75 24.94 25.74 505,812 +0.61(+2.42%)
Apr 21, 2015 25.09 25.18 24.99 25.13 303,823 +0.06(+0.25%)
Apr 20, 2015 24.98 25.09 24.78 25.07 358,409 +0.20(+0.81%)
Apr 17, 2015 24.91 25.10 24.38 24.86 439,170 -0.25(-0.98%)
Apr 16, 2015 25.68 25.68 25.08 25.11 490,577 -0.58(-2.26%)
Apr 15, 2015 25.58 25.96 25.42 25.69 455,145 +0.18(+0.72%)
Apr 14, 2015 25.44 25.59 25.01 25.51 273,661 +0.04(+0.17%)
Apr 13, 2015 25.36 25.53 25.11 25.46 265,392 +0.14(+0.56%)
Apr 10, 2015 25.44 25.53 25.11 25.32 365,336 -0.04(-0.14%)
Apr 09, 2015 25.04 25.40 25.04 25.36 480,926 +0.26(+1.05%)
Apr 08, 2015 24.73 25.17 24.71 25.09 359,836 +0.37(+1.50%)
Apr 07, 2015 24.84 25.03 24.72 24.72 286,219 -0.16(-0.64%)
Apr 06, 2015 24.44 25.03 24.32 24.88 538,651 +0.35(+1.44%)
Apr 02, 2015 24.26 24.53 24.53 24.53 352,540 +0.30(+1.24%)
Apr 01, 2015 24.93 24.93 24.19 24.23 475,103 -0.70(-2.79%)
Mar 31, 2015 24.60 25.19 24.50 24.93 395,624 +0.17(+0.68%)
Mar 30, 2015 24.53 24.92 24.35 24.76 467,471 +0.34(+1.41%)
Mar 27, 2015 24.32 24.66 24.23 24.42 376,795 +0.04(+0.14%)
Mar 26, 2015 24.65 24.77 24.29 24.38 486,664 -0.34(-1.39%)
Mar 25, 2015 25.66 25.67 24.69 24.72 466,920 -0.85(-3.31%)
Mar 24, 2015 24.74 26.08 24.68 25.57 1,025,074 +0.89(+3.60%)
Mar 23, 2015 24.86 25.16 24.65 24.68 568,220 -0.18(-0.71%)
Mar 20, 2015 24.93 24.96 24.58 24.86 1,513,128 +0.03(+0.11%)
Mar 19, 2015 24.82 24.98 24.61 24.83 397,205 -0.04(-0.18%)
Mar 18, 2015 24.78 24.98 24.49 24.87 639,818 +0.07(+0.28%)
Mar 17, 2015 24.97 25.19 24.73 24.80 996,901 -0.28(-1.12%)
Mar 16, 2015 25.30 25.52 25.07 25.08 1,193,580 -0.08(-0.31%)
Mar 13, 2015 25.08 25.35 24.96 25.16 625,184 +0.03(+0.11%)
Mar 12, 2015 24.99 25.33 24.96 25.14 510,096 +0.24(+0.95%)
Mar 11, 2015 24.71 25.09 24.65 24.90 710,929 +0.21(+0.86%)
Mar 10, 2015 24.43 24.84 24.43 24.69 669,826 +0.14(+0.57%)
Mar 09, 2015 24.69 24.82 24.36 24.55 431,570 -0.15(-0.61%)
Mar 06, 2015 24.54 24.91 24.49 24.70 507,783 +0.02(+0.08%)
Mar 05, 2015 25.10 25.19 24.63 24.68 580,694 -0.40(-1.58%)
Mar 04, 2015 25.49 25.61 25.06 25.07 660,129 -0.54(-2.10%)
Mar 03, 2015 26.23 26.33 25.43 25.61 1,216,658 -0.55(-2.09%)
Mar 02, 2015 26.41 26.70 25.95 26.15 1,134,214 -0.07(-0.27%)
Feb 27, 2015 26.09 26.26 25.91 26.23 736,489 +0.12(+0.47%)
Feb 26, 2015 26.19 26.23 25.91 26.10 656,229 -0.03(-0.10%)
Feb 25, 2015 26.19 26.36 25.91 26.13 494,580 -0.12(-0.47%)
Feb 24, 2015 26.74 26.81 26.20 26.25 354,698 -0.44(-1.65%)
Feb 23, 2015 27.14 27.32 26.57 26.69 339,775 -0.34(-1.27%)
Feb 20, 2015 27.15 27.25 26.76 27.03 351,833 -0.06(-0.23%)
Feb 19, 2015 27.14 27.27 26.94 27.10 373,281 -0.04(-0.13%)
Feb 18, 2015 27.10 27.54 27.01 27.13 470,693 -0.05(-0.19%)
Feb 17, 2015 27.59 27.59 26.96 27.18 594,596 -0.40(-1.44%)
Feb 13, 2015 27.69 27.58 27.58 27.58 469,226 -0.08(-0.29%)
Feb 12, 2015 27.25 27.74 27.18 27.66 649,926 +0.40(+1.48%)
Feb 11, 2015 27.35 27.54 27.17 27.25 447,922 -0.12(-0.45%)
Feb 10, 2015 27.93 27.96 27.19 27.38 648,266 -0.54(-1.92%)
Feb 09, 2015 28.64 28.72 27.86 27.91 585,421 -0.41(-1.46%)
Feb 06, 2015 27.27 29.66 27.02 28.33 1,836,850 +0.86(+3.14%)
Feb 05, 2015 27.75 27.89 27.39 27.47 1,024,289 -0.25(-0.89%)
Feb 04, 2015 27.58 28.00 27.49 27.71 869,365 +0.13(+0.48%)
Feb 03, 2015 27.52 27.60 26.49 27.58 1,143,301 -0.51(-1.82%)
Feb 02, 2015 27.86 28.17 26.88 28.09 838,906 +0.24(+0.85%)
Jan 30, 2015 28.33 28.50 27.73 27.85 634,528 -0.64(-2.25%)
Jan 29, 2015 28.67 28.74 28.33 28.49 844,573 +0.08(+0.28%)
Jan 28, 2015 28.72 28.94 28.32 28.42 629,012 -0.18(-0.65%)
Jan 27, 2015 28.35 28.86 28.20 28.60 643,425 -0.26(-0.88%)
Jan 26, 2015 28.40 28.93 28.35 28.86 642,184 +0.37(+1.30%)
Jan 23, 2015 28.16 28.62 28.06 28.49 820,845 +0.18(+0.65%)
Jan 22, 2015 27.42 28.35 27.31 28.30 1,110,584 +1.06(+3.87%)
Jan 21, 2015 26.08 27.28 25.94 27.25 810,967 +1.17(+4.49%)
Jan 20, 2015 26.04 26.17 25.42 26.08 729,759 +0.04(+0.13%)
Jan 16, 2015 25.68 26.08 25.28 26.04 528,474 +0.36(+1.40%)
Jan 15, 2015 26.34 26.52 25.62 25.68 730,845 -0.70(-2.67%)
Jan 14, 2015 26.38 26.58 25.79 26.38 679,349 -0.25(-0.92%)
Jan 13, 2015 27.10 27.86 26.25 26.63 822,201 -0.27(-1.01%)
Jan 12, 2015 26.70 26.97 26.42 26.90 497,004 +0.18(+0.69%)
Jan 09, 2015 26.94 27.03 26.46 26.72 1,215,639 -0.33(-1.20%)
Jan 08, 2015 27.01 27.13 26.76 27.04 1,529,153 +0.43(+1.62%)
Jan 07, 2015 26.03 26.70 25.86 26.61 1,042,697 +0.78(+3.03%)
Jan 06, 2015 26.86 26.87 25.59 25.83 1,389,636 -1.00(-3.74%)
Jan 05, 2015 26.70 27.00 26.59 26.83 572,823 -0.11(-0.39%)
Jan 02, 2015 27.10 27.15 26.43 26.94 1,022,058 +0.04(+0.16%)
Dec 31, 2014 27.07 26.89 26.89 26.89 492,188 -0.13(-0.49%)
Dec 30, 2014 27.24 27.56 26.95 27.03 428,357 -0.25(-0.90%)
Dec 29, 2014 26.72 27.47 26.72 27.27 726,916 +0.52(+1.94%)
Dec 26, 2014 26.85 26.89 26.62 26.75 235,813 +0.09(+0.33%)
Dec 24, 2014 26.51 26.67 26.67 26.67 279,399 +0.21(+0.80%)
Dec 23, 2014 25.86 26.51 25.79 26.45 708,846 +0.76(+2.94%)
Dec 22, 2014 25.24 25.78 25.02 25.70 496,100 +0.54(+2.13%)
Dec 19, 2014 25.20 25.42 24.89 25.16 918,127 -0.01(-0.03%)
Dec 18, 2014 25.06 25.30 24.71 25.17 458,097 +0.38(+1.53%)
Dec 17, 2014 24.56 24.90 24.42 24.79 937,054 +0.85(+3.56%)
Dec 16, 2014 24.40 24.54 23.91 23.94 454,471 -0.50(-2.05%)
Dec 15, 2014 24.21 24.58 24.16 24.44 712,130 +0.26(+1.09%)
Dec 12, 2014 23.80 24.43 23.57 24.18 453,620 +0.28(+1.18%)
Dec 11, 2014 23.81 24.23 23.74 23.89 339,748 +0.27(+1.15%)
Dec 10, 2014 24.11 24.18 23.45 23.62 442,231 -0.49(-2.04%)
Dec 09, 2014 24.15 24.40 23.78 24.11 741,044 -0.46(-1.86%)
Dec 08, 2014 24.43 24.94 24.25 24.57 517,612 +0.11(+0.47%)
Dec 05, 2014 24.50 24.63 24.03 24.46 987,305 -0.06(-0.25%)
Dec 04, 2014 25.06 25.08 24.39 24.52 623,496 -0.56(-2.24%)
Dec 03, 2014 24.56 25.14 24.56 25.08 641,240 +0.47(+1.89%)
Dec 02, 2014 24.99 25.07 24.41 24.62 578,119 -0.33(-1.31%)
Dec 01, 2014 24.86 25.06 24.56 24.94 709,699 -0.03(-0.11%)
Nov 28, 2014 24.92 25.20 24.83 24.97 576,264 +0.11(+0.46%)
Nov 26, 2014 25.47 24.85 24.85 24.85 782,613 -0.60(-2.34%)
Nov 25, 2014 25.08 25.58 25.08 25.45 872,416 +0.41(+1.65%)
Nov 24, 2014 24.75 25.12 24.73 25.04 566,815 +0.29(+1.17%)
Nov 21, 2014 25.36 25.36 24.73 24.75 809,917 -0.43(-1.71%)
Nov 20, 2014 24.56 25.20 24.37 25.18 997,112 +0.64(+2.62%)
Nov 19, 2014 24.10 24.56 24.07 24.53 674,194 +0.40(+1.68%)
Nov 18, 2014 24.03 24.23 23.73 24.13 725,666 +0.06(+0.26%)
Nov 17, 2014 24.02 24.51 23.80 24.07 777,705 +0.07(+0.29%)
Nov 14, 2014 24.15 24.33 23.91 24.00 469,843 -0.18(-0.76%)
Nov 13, 2014 24.35 24.61 23.92 24.18 1,041,346 -0.08(-0.33%)
Nov 12, 2014 23.77 24.33 23.73 24.26 988,992 +0.45(+1.88%)
Nov 11, 2014 22.85 23.86 22.85 23.81 966,931 +0.91(+3.95%)
Nov 10, 2014 22.60 23.00 22.59 22.91 604,724 +0.32(+1.40%)
Nov 07, 2014 22.56 22.64 22.23 22.59 712,007 +0.01(+0.04%)
Nov 06, 2014 22.35 22.64 22.20 22.58 572,205 +0.38(+1.70%)
Nov 05, 2014 22.13 22.46 22.06 22.20 578,093 +0.25(+1.12%)
Nov 04, 2014 21.99 22.30 21.92 21.96 619,182 -0.04(-0.20%)
Nov 03, 2014 21.75 22.12 21.75 22.00 574,866 +0.24(+1.09%)
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%)
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.