Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 +0.43 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.71 34.06 33.38 33.92 799,947 +0.61(+1.83%)
Sep 29, 2015 33.73 33.81 32.92 33.30 815,650 -0.44(-1.31%)
Sep 28, 2015 35.00 35.22 33.54 33.75 585,468 -1.41(-4.01%)
Sep 25, 2015 35.41 35.54 35.00 35.16 613,903 +0.08(+0.24%)
Sep 24, 2015 35.11 35.25 34.16 35.07 821,334 -0.23(-0.64%)
Sep 23, 2015 35.61 35.61 35.03 35.30 678,786 -0.13(-0.37%)
Sep 22, 2015 35.23 35.78 35.02 35.43 949,595 -0.38(-1.05%)
Sep 21, 2015 36.65 36.78 35.65 35.80 747,397 -0.62(-1.70%)
Sep 18, 2015 36.33 36.74 36.13 36.42 1,304,130 -0.35(-0.95%)
Sep 17, 2015 36.76 37.54 36.51 36.77 685,146 +0.18(+0.49%)
Sep 16, 2015 36.49 36.93 36.23 36.59 662,521 +0.10(+0.28%)
Sep 15, 2015 36.45 36.74 36.08 36.49 745,256 +0.09(+0.26%)
Sep 14, 2015 35.94 36.44 35.73 36.39 425,452 +0.45(+1.25%)
Sep 11, 2015 35.76 36.07 35.64 35.94 971,475 +0.13(+0.37%)
Sep 10, 2015 36.90 36.90 35.72 35.81 726,804 -0.99(-2.68%)
Sep 09, 2015 37.61 37.63 36.66 36.80 553,013 -0.34(-0.91%)
Sep 08, 2015 36.14 37.25 35.89 37.14 914,951 +1.43(+4.00%)
Sep 04, 2015 34.76 35.71 35.71 35.71 762,971 +0.74(+2.12%)
Sep 03, 2015 35.14 35.49 34.82 34.97 581,319 +0.07(+0.19%)
Sep 02, 2015 34.76 35.60 34.67 34.90 1,048,585 +0.42(+1.23%)
Sep 01, 2015 34.91 35.16 34.36 34.48 398,343 -0.86(-2.44%)
Aug 31, 2015 35.34 35.69 35.09 35.34 550,342 -0.22(-0.61%)
Aug 28, 2015 35.07 35.68 34.92 35.56 357,692 +0.48(+1.36%)
Aug 27, 2015 35.38 35.55 34.49 35.08 581,735 -0.05(-0.13%)
Aug 26, 2015 34.81 35.24 34.05 35.12 484,721 +1.16(+3.43%)
Aug 25, 2015 35.18 35.45 33.95 33.96 605,899 -0.44(-1.28%)
Aug 24, 2015 33.65 35.35 30.37 34.40 699,458 -1.10(-3.09%)
Aug 21, 2015 35.69 36.41 35.48 35.50 487,262 -0.82(-2.25%)
Aug 20, 2015 36.65 36.96 36.21 36.32 558,958 -0.47(-1.28%)
Aug 19, 2015 36.81 37.11 36.29 36.79 604,533 -0.25(-0.68%)
Aug 18, 2015 36.88 37.26 36.53 37.04 642,479 +0.16(+0.43%)
Aug 17, 2015 36.95 37.10 36.38 36.88 636,369 -0.12(-0.33%)
Aug 14, 2015 36.17 37.14 35.88 37.00 764,096 +2.11(+6.05%)
Aug 13, 2015 34.88 35.11 34.72 34.89 506,356 +0.02(+0.05%)
Aug 12, 2015 34.73 34.99 33.61 34.87 607,808 -0.10(-0.30%)
Aug 11, 2015 35.25 35.36 34.75 34.97 735,276 -0.41(-1.17%)
Aug 10, 2015 34.76 35.76 34.48 35.39 629,090 +0.96(+2.78%)
Aug 07, 2015 34.28 34.63 34.11 34.43 470,084 -0.04(-0.11%)
Aug 06, 2015 35.23 35.23 34.35 34.47 486,840 -0.78(-2.21%)
Aug 05, 2015 35.20 35.73 34.92 35.25 528,035 +0.13(+0.37%)
Aug 04, 2015 34.63 35.26 34.48 35.11 403,569 +0.42(+1.22%)
Aug 03, 2015 34.76 34.90 34.26 34.69 746,389 -0.02(-0.05%)
Jul 31, 2015 33.78 34.73 33.51 34.71 779,598 +1.07(+3.18%)
Jul 30, 2015 32.91 33.73 32.90 33.64 458,163 +0.64(+1.93%)
Jul 29, 2015 32.74 33.13 32.74 33.00 583,830 +0.28(+0.86%)
Jul 28, 2015 32.06 33.15 31.50 32.72 1,062,088 +0.87(+2.74%)
Jul 27, 2015 32.79 32.79 31.68 31.85 1,510,969 -0.94(-2.86%)
Jul 24, 2015 36.65 36.66 32.19 32.79 2,578,683 -2.30(-6.55%)
Jul 23, 2015 35.36 35.50 34.55 35.09 1,660,852 -0.22(-0.61%)
Jul 22, 2015 34.48 35.59 34.44 35.30 670,379 +0.72(+2.09%)
Jul 21, 2015 34.41 34.78 34.30 34.58 534,716 +0.16(+0.46%)
Jul 20, 2015 34.78 34.93 34.36 34.42 702,001 -0.30(-0.87%)
Jul 17, 2015 35.12 35.23 34.32 34.72 887,890 -0.41(-1.18%)
Jul 16, 2015 35.06 35.36 34.88 35.13 871,610 -0.07(-0.19%)
Jul 15, 2015 34.97 35.48 34.57 35.20 600,243 +0.27(+0.78%)
Jul 14, 2015 35.10 35.17 34.87 34.93 495,957 -0.17(-0.48%)
Jul 13, 2015 34.57 35.25 34.42 35.10 632,422 +0.83(+2.41%)
Jul 10, 2015 33.71 34.37 33.57 34.27 513,147 +0.80(+2.38%)
Jul 09, 2015 33.79 33.90 33.40 33.47 490,207 +0.23(+0.71%)
Jul 08, 2015 33.49 34.03 33.12 33.24 1,153,153 -0.42(-1.25%)
Jul 07, 2015 33.77 33.77 33.05 33.66 451,403 -0.12(-0.36%)
Jul 06, 2015 33.66 34.19 33.44 33.78 433,842 -0.05(-0.14%)
Jul 02, 2015 33.92 33.83 33.83 33.83 372,024 -0.09(-0.28%)
Jul 01, 2015 34.33 34.41 33.61 33.92 679,484 -0.07(-0.19%)
Jun 30, 2015 34.31 34.43 33.86 33.99 777,499 -0.02(-0.05%)
Jun 29, 2015 34.02 34.47 33.85 34.01 643,006 -0.28(-0.82%)
Jun 26, 2015 34.48 34.58 34.20 34.29 701,735 -0.09(-0.27%)
Jun 25, 2015 34.63 34.64 34.15 34.38 568,229 -0.15(-0.43%)
Jun 24, 2015 34.50 34.71 34.23 34.53 645,995 -0.06(-0.16%)
Jun 23, 2015 33.94 34.71 33.71 34.59 846,366 +0.84(+2.50%)
Jun 22, 2015 33.35 33.98 33.21 33.74 537,611 +0.60(+1.81%)
Jun 19, 2015 33.13 33.53 32.84 33.14 956,974 -0.04(-0.11%)
Jun 18, 2015 32.66 33.43 32.56 33.18 501,609 +0.62(+1.90%)
Jun 17, 2015 32.74 33.04 32.31 32.56 340,192 -0.09(-0.29%)
Jun 16, 2015 32.20 32.94 32.17 32.66 544,977 +0.48(+1.49%)
Jun 15, 2015 32.22 32.55 31.63 32.18 486,032 -0.18(-0.55%)
Jun 12, 2015 32.41 32.52 32.24 32.36 346,807 -0.03(-0.09%)
Jun 11, 2015 32.27 32.87 32.27 32.38 759,341 +0.12(+0.38%)
Jun 10, 2015 32.28 32.44 32.03 32.26 486,267 +0.17(+0.53%)
Jun 09, 2015 32.45 32.56 31.86 32.09 343,152 -0.32(-0.98%)
Jun 08, 2015 31.96 32.57 31.96 32.41 665,244 +0.47(+1.47%)
Jun 05, 2015 32.53 32.64 31.85 31.94 738,731 -0.52(-1.59%)
Jun 04, 2015 32.70 32.99 32.37 32.46 372,864 -0.32(-0.97%)
Jun 03, 2015 32.40 33.07 32.01 32.78 450,106 +0.50(+1.54%)
Jun 02, 2015 31.89 32.36 31.73 32.28 777,726 +0.34(+1.07%)
Jun 01, 2015 32.98 33.36 31.85 31.94 930,076 -0.92(-2.80%)
May 29, 2015 32.86 33.14 32.70 32.86 610,917 -0.11(-0.34%)
May 28, 2015 33.60 33.73 32.87 32.97 653,143 -0.59(-1.76%)
May 27, 2015 33.19 33.80 32.91 33.56 504,618 +0.36(+1.07%)
May 26, 2015 33.57 33.80 33.11 33.21 311,892 -0.47(-1.39%)
May 22, 2015 33.75 33.67 33.67 33.67 312,361 -0.09(-0.28%)
May 21, 2015 33.29 33.84 33.20 33.77 517,118 +0.38(+1.15%)
May 20, 2015 33.99 34.10 33.33 33.38 418,643 -0.61(-1.79%)
May 19, 2015 33.97 34.43 33.51 33.99 757,816 +0.07(+0.19%)
May 18, 2015 33.46 33.98 33.15 33.93 347,140 +0.62(+1.86%)
May 15, 2015 32.56 33.37 32.46 33.31 393,509 +0.71(+2.19%)
May 14, 2015 33.10 33.22 32.51 32.60 489,210 -0.33(-1.00%)
May 13, 2015 32.90 33.37 32.78 32.92 351,547 +0.00(+0.00%)
May 12, 2015 33.20 33.22 32.51 32.92 462,295 -0.35(-1.04%)
May 11, 2015 33.06 33.51 32.69 33.27 631,021 +0.30(+0.91%)
May 08, 2015 32.67 33.10 32.44 32.97 665,947 +0.53(+1.65%)
May 07, 2015 32.00 32.62 31.82 32.44 622,758 +0.45(+1.41%)
May 06, 2015 32.17 32.17 31.53 31.99 614,955 -0.15(-0.47%)
May 05, 2015 32.66 32.94 32.12 32.14 639,803 -0.47(-1.44%)
May 04, 2015 32.72 33.17 32.41 32.61 613,205 +0.08(+0.26%)
May 01, 2015 31.99 32.72 31.99 32.52 504,321 +0.63(+1.97%)
Apr 30, 2015 32.18 32.30 31.67 31.89 832,344 -0.38(-1.16%)
Apr 29, 2015 32.43 32.73 31.82 32.27 1,065,342 -0.29(-0.89%)
Apr 28, 2015 31.65 33.83 31.60 32.56 2,522,343 +1.00(+3.18%)
Apr 27, 2015 30.96 32.47 30.95 31.55 1,496,206 +0.79(+2.56%)
Apr 24, 2015 28.67 30.95 28.67 30.77 1,537,869 +3.22(+11.68%)
Apr 23, 2015 27.36 27.66 27.20 27.55 702,528 +0.13(+0.48%)
Apr 22, 2015 26.74 27.44 26.57 27.42 474,780 +0.65(+2.42%)
Apr 21, 2015 26.73 26.83 26.62 26.77 285,184 +0.07(+0.25%)
Apr 20, 2015 26.61 26.73 26.40 26.71 336,421 +0.22(+0.81%)
Apr 17, 2015 26.54 26.74 25.97 26.49 412,227 -0.26(-0.98%)
Apr 16, 2015 27.36 27.36 26.72 26.75 460,479 -0.62(-2.26%)
Apr 15, 2015 27.25 27.66 27.08 27.37 427,222 +0.20(+0.72%)
Apr 14, 2015 27.10 27.26 26.64 27.17 256,872 +0.05(+0.17%)
Apr 13, 2015 27.01 27.20 26.75 27.13 249,110 +0.15(+0.56%)
Apr 10, 2015 27.10 27.20 26.75 26.98 342,923 -0.04(-0.14%)
Apr 09, 2015 26.68 27.06 26.68 27.01 451,421 +0.28(+1.05%)
Apr 08, 2015 26.35 26.82 26.32 26.73 337,760 +0.39(+1.50%)
Apr 07, 2015 26.46 26.67 26.34 26.34 268,659 -0.17(-0.64%)
Apr 06, 2015 26.04 26.67 25.91 26.51 505,605 +0.38(+1.44%)
Apr 02, 2015 25.84 26.13 26.13 26.13 330,911 +0.32(+1.24%)
Apr 01, 2015 26.56 26.56 25.77 25.81 445,955 -0.74(-2.79%)
Mar 31, 2015 26.21 26.83 26.10 26.56 371,352 +0.18(+0.68%)
Mar 30, 2015 26.13 26.55 25.94 26.38 438,791 +0.37(+1.41%)
Mar 27, 2015 25.91 26.27 25.81 26.01 353,678 +0.04(+0.14%)
Mar 26, 2015 26.26 26.39 25.88 25.97 456,807 -0.37(-1.39%)
Mar 25, 2015 27.33 27.34 26.30 26.34 438,274 -0.90(-3.31%)
Mar 24, 2015 26.36 27.78 26.29 27.24 962,185 +0.95(+3.60%)
Mar 23, 2015 26.48 26.81 26.26 26.29 533,359 -0.19(-0.71%)
Mar 20, 2015 26.56 26.59 26.19 26.48 1,420,297 +0.03(+0.11%)
Mar 19, 2015 26.44 26.62 26.22 26.45 372,836 -0.05(-0.18%)
Mar 18, 2015 26.40 26.61 26.09 26.50 600,565 +0.07(+0.28%)
Mar 17, 2015 26.60 26.84 26.35 26.42 935,741 -0.30(-1.12%)
Mar 16, 2015 26.96 27.19 26.71 26.72 1,120,353 -0.08(-0.32%)
Mar 13, 2015 26.71 27.01 26.59 26.81 586,828 +0.03(+0.11%)
Mar 12, 2015 26.62 26.99 26.59 26.78 478,801 +0.25(+0.95%)
Mar 11, 2015 26.32 26.73 26.26 26.53 667,313 +0.23(+0.86%)
Mar 10, 2015 26.03 26.46 26.03 26.30 628,732 +0.15(+0.57%)
Mar 09, 2015 26.30 26.44 25.95 26.15 405,093 -0.16(-0.61%)
Mar 06, 2015 26.14 26.54 26.10 26.31 476,631 +0.02(+0.08%)
Mar 05, 2015 26.74 26.83 26.24 26.29 545,068 -0.42(-1.58%)
Mar 04, 2015 27.15 27.28 26.69 26.71 619,630 -0.57(-2.10%)
Mar 03, 2015 27.95 28.05 27.10 27.28 1,142,015 -0.58(-2.09%)
Mar 02, 2015 28.14 28.45 27.65 27.86 1,064,630 -0.07(-0.27%)
Feb 27, 2015 27.80 27.98 27.61 27.94 691,305 +0.13(+0.47%)
Feb 26, 2015 27.90 27.94 27.60 27.81 615,969 -0.03(-0.10%)
Feb 25, 2015 27.90 28.08 27.60 27.84 464,237 -0.13(-0.47%)
Feb 24, 2015 28.49 28.57 27.91 27.97 332,937 -0.47(-1.65%)
Feb 23, 2015 28.91 29.11 28.30 28.44 318,930 -0.37(-1.27%)
Feb 20, 2015 28.92 29.03 28.51 28.80 330,248 -0.07(-0.23%)
Feb 19, 2015 28.91 29.05 28.70 28.87 350,380 -0.04(-0.13%)
Feb 18, 2015 28.87 29.35 28.77 28.90 441,815 -0.06(-0.19%)
Feb 17, 2015 29.39 29.39 28.72 28.96 558,117 -0.42(-1.44%)
Feb 13, 2015 29.50 29.38 29.38 29.38 440,439 -0.08(-0.29%)
Feb 12, 2015 29.04 29.55 28.95 29.47 610,053 +0.43(+1.48%)
Feb 11, 2015 29.14 29.34 28.94 29.04 420,442 -0.13(-0.45%)
Feb 10, 2015 29.76 29.79 28.97 29.17 608,494 -0.57(-1.92%)
Feb 09, 2015 30.52 30.60 29.68 29.74 549,505 -0.44(-1.46%)
Feb 06, 2015 29.05 31.59 28.78 30.18 1,724,158 +0.92(+3.14%)
Feb 05, 2015 29.56 29.71 29.18 29.26 961,449 -0.26(-0.89%)
Feb 04, 2015 29.38 29.83 29.29 29.52 816,029 +0.14(+0.48%)
Feb 03, 2015 29.32 29.40 28.22 29.38 1,073,159 -0.54(-1.82%)
Feb 02, 2015 29.68 30.02 28.63 29.93 787,439 +0.25(+0.85%)
Jan 30, 2015 30.18 30.37 29.54 29.67 595,599 -0.68(-2.25%)
Jan 29, 2015 30.54 30.62 30.18 30.36 792,758 +0.08(+0.28%)
Jan 28, 2015 30.60 30.84 30.17 30.27 590,422 -0.20(-0.65%)
Jan 27, 2015 30.20 30.74 30.05 30.47 603,950 -0.27(-0.88%)
Jan 26, 2015 30.25 30.82 30.21 30.74 602,786 +0.39(+1.30%)
Jan 23, 2015 30.00 30.49 29.90 30.35 770,486 +0.20(+0.65%)
Jan 22, 2015 29.21 30.21 29.09 30.15 1,042,449 +1.12(+3.87%)
Jan 21, 2015 27.78 29.06 27.64 29.03 761,214 +1.25(+4.49%)
Jan 20, 2015 27.74 27.88 27.08 27.78 684,987 +0.04(+0.14%)
Jan 16, 2015 27.36 27.79 26.94 27.74 496,052 +0.38(+1.40%)
Jan 15, 2015 28.06 28.25 27.29 27.36 686,008 -0.75(-2.67%)
Jan 14, 2015 28.11 28.31 27.47 28.11 637,670 -0.26(-0.92%)
Jan 13, 2015 28.87 29.68 27.97 28.37 771,759 -0.29(-1.01%)
Jan 12, 2015 28.45 28.74 28.15 28.66 466,512 +0.20(+0.69%)
Jan 09, 2015 28.70 28.80 28.19 28.46 1,141,059 -0.35(-1.20%)
Jan 08, 2015 28.77 28.90 28.51 28.81 1,435,338 +0.46(+1.62%)
Jan 07, 2015 27.73 28.45 27.55 28.35 978,727 +0.83(+3.03%)
Jan 06, 2015 28.61 28.62 27.26 27.52 1,304,381 -1.07(-3.74%)
Jan 05, 2015 28.45 28.76 28.33 28.59 537,680 -0.11(-0.39%)
Jan 02, 2015 28.88 28.92 28.15 28.70 959,354 +0.05(+0.16%)
Dec 31, 2014 28.84 28.65 28.65 28.65 461,992 -0.14(-0.49%)
Dec 30, 2014 29.02 29.36 28.71 28.79 402,077 -0.26(-0.90%)
Dec 29, 2014 28.46 29.27 28.46 29.05 682,319 +0.55(+1.94%)
Dec 26, 2014 28.60 28.65 28.36 28.50 221,346 +0.09(+0.33%)
Dec 24, 2014 28.24 28.41 28.41 28.41 262,257 +0.22(+0.80%)
Dec 23, 2014 27.55 28.24 27.48 28.18 665,358 +0.81(+2.94%)
Dec 22, 2014 26.89 27.46 26.66 27.38 465,664 +0.57(+2.13%)
Dec 19, 2014 26.85 27.09 26.51 26.81 861,799 -0.01(-0.04%)
Dec 18, 2014 26.70 26.96 26.33 26.81 429,992 +0.40(+1.53%)
Dec 17, 2014 26.17 26.52 26.01 26.41 879,565 +0.91(+3.56%)
Dec 16, 2014 25.99 26.14 25.47 25.50 426,589 -0.53(-2.05%)
Dec 15, 2014 25.79 26.19 25.74 26.04 668,440 +0.28(+1.09%)
Dec 12, 2014 25.35 26.03 25.11 25.76 425,790 +0.30(+1.18%)
Dec 11, 2014 25.37 25.81 25.29 25.46 318,904 +0.29(+1.15%)
Dec 10, 2014 25.69 25.76 24.98 25.16 415,100 -0.52(-2.04%)
Dec 09, 2014 25.73 25.99 25.33 25.69 695,580 -0.49(-1.86%)
Dec 08, 2014 26.03 26.57 25.84 26.18 485,856 +0.12(+0.47%)
Dec 05, 2014 26.10 26.24 25.60 26.06 926,733 -0.07(-0.25%)
Dec 04, 2014 26.70 26.72 25.98 26.12 585,244 -0.60(-2.25%)
Dec 03, 2014 26.17 26.79 26.17 26.72 601,899 +0.50(+1.89%)
Dec 02, 2014 26.63 26.71 26.01 26.22 542,651 -0.35(-1.31%)
Dec 01, 2014 26.49 26.69 26.17 26.57 666,159 -0.03(-0.11%)
Nov 28, 2014 26.55 26.84 26.45 26.60 540,910 +0.12(+0.46%)
Nov 26, 2014 27.13 26.48 26.48 26.48 734,599 -0.63(-2.34%)
Nov 25, 2014 26.72 27.25 26.72 27.11 818,894 +0.44(+1.65%)
Nov 24, 2014 26.37 26.77 26.34 26.67 532,041 +0.31(+1.17%)
Nov 21, 2014 27.02 27.02 26.34 26.36 760,228 -0.46(-1.71%)
Nov 20, 2014 26.17 26.85 25.96 26.82 935,939 +0.68(+2.62%)
Nov 19, 2014 25.68 26.17 25.64 26.14 632,832 +0.43(+1.68%)
Nov 18, 2014 25.60 25.81 25.29 25.71 681,147 +0.07(+0.26%)
Nov 17, 2014 25.59 26.11 25.35 25.64 729,992 +0.07(+0.29%)
Nov 14, 2014 25.73 25.92 25.47 25.57 441,018 -0.20(-0.76%)
Nov 13, 2014 25.94 26.22 25.48 25.76 977,459 -0.08(-0.33%)
Nov 12, 2014 25.32 25.92 25.29 25.85 928,317 +0.48(+1.88%)
Nov 11, 2014 24.34 25.42 24.34 25.37 907,610 +0.96(+3.95%)
Nov 10, 2014 24.08 24.50 24.07 24.41 567,624 +0.34(+1.40%)
Nov 07, 2014 24.03 24.12 23.68 24.07 668,326 +0.01(+0.04%)
Nov 06, 2014 23.81 24.11 23.65 24.06 537,100 +0.40(+1.70%)
Nov 05, 2014 23.58 23.93 23.50 23.66 542,627 +0.26(+1.12%)
Nov 04, 2014 23.43 23.76 23.36 23.39 581,195 -0.05(-0.20%)
Nov 03, 2014 23.17 23.56 23.17 23.44 539,598 +0.25(+1.09%)
Oct 31, 2014 22.91 23.22 22.83 23.19 501,585 +0.51(+2.23%)
Oct 30, 2014 22.48 22.79 22.40 22.68 428,012 +0.11(+0.50%)
Oct 29, 2014 23.07 23.47 22.52 22.57 934,637 -0.51(-2.19%)
Oct 28, 2014 22.50 23.12 22.36 23.08 716,512 +0.61(+2.71%)
Oct 27, 2014 22.10 22.49 21.79 22.47 910,090 +0.67(+3.09%)
Oct 24, 2014 23.51 23.57 21.77 21.79 1,144,858 -1.34(-5.79%)
Oct 23, 2014 23.01 23.18 22.86 23.13 671,839 +0.23(+1.02%)
Oct 22, 2014 22.96 23.15 22.80 22.90 545,174 -0.03(-0.12%)
Oct 21, 2014 22.68 23.30 22.55 22.93 704,298 +0.20(+0.86%)
Oct 20, 2014 22.52 22.64 22.52 22.73 644,814 +0.16(+0.71%)
Oct 17, 2014 23.06 23.08 22.41 22.57 520,326 -0.28(-1.23%)
Oct 16, 2014 22.48 23.00 22.44 22.85 591,943 +0.07(+0.33%)
Oct 15, 2014 22.35 23.08 22.18 22.78 587,748 +0.16(+0.70%)
Oct 14, 2014 22.62 23.02 22.58 22.62 606,357 +0.13(+0.58%)
Oct 13, 2014 22.57 22.63 22.20 22.49 1,201,657 -0.18(-0.78%)
Oct 10, 2014 22.37 22.91 22.32 22.66 1,038,136 +0.34(+1.51%)
Oct 09, 2014 22.44 22.55 21.87 22.33 635,534 -0.21(-0.91%)
Oct 08, 2014 22.29 22.60 22.07 22.53 589,631 +0.27(+1.22%)
Oct 07, 2014 22.38 22.57 22.22 22.26 415,787 -0.25(-1.12%)
Oct 06, 2014 22.72 22.81 22.47 22.51 381,401 -0.05(-0.21%)
Oct 03, 2014 22.57 22.79 22.45 22.56 1,083,034 +0.11(+0.50%)
Oct 02, 2014 22.05 22.54 22.05 22.45 715,690 +0.41(+1.87%)
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.