Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.06 36.41 35.61 35.69 846,768 -0.26(-0.74%)
Nov 29, 2017 36.64 36.89 35.63 35.95 1,164,502 +0.94(+2.67%)
Nov 28, 2017 33.81 35.08 33.81 35.01 780,623 +1.36(+4.05%)
Nov 27, 2017 33.61 34.07 33.43 33.65 751,218 +0.11(+0.34%)
Nov 24, 2017 33.90 34.08 33.50 33.54 167,996 -0.14(-0.42%)
Nov 22, 2017 34.09 34.34 33.64 33.68 634,710 -0.57(-1.66%)
Nov 21, 2017 34.53 34.63 33.97 34.25 873,530 -0.51(-1.47%)
Nov 20, 2017 34.61 34.86 34.12 34.76 1,131,795 +0.26(+0.77%)
Nov 17, 2017 34.34 34.70 34.34 34.49 856,271 -0.04(-0.11%)
Nov 16, 2017 33.88 34.58 33.72 34.53 599,210 +0.66(+1.96%)
Nov 15, 2017 33.50 33.97 33.26 33.87 894,924 +0.04(+0.11%)
Nov 14, 2017 33.57 34.28 33.57 33.83 795,839 +0.22(+0.65%)
Nov 13, 2017 34.64 34.64 33.35 33.61 1,062,605 -1.00(-2.90%)
Nov 10, 2017 35.57 36.01 34.30 34.62 1,284,223 +0.92(+2.72%)
Nov 09, 2017 33.76 33.93 33.33 33.70 1,035,809 -0.35(-1.03%)
Nov 08, 2017 33.59 34.14 32.92 34.05 1,911,169 +1.47(+4.50%)
Nov 07, 2017 33.79 33.79 32.44 32.58 1,215,333 -1.09(-3.23%)
Nov 06, 2017 34.32 34.60 33.65 33.67 1,088,189 -0.79(-2.31%)
Nov 03, 2017 33.93 34.93 33.71 34.47 1,512,373 +0.60(+1.76%)
Nov 02, 2017 33.91 34.36 33.29 33.87 1,247,061 -0.12(-0.36%)
Nov 01, 2017 35.17 35.23 33.65 33.99 1,809,759 -0.82(-2.36%)
Oct 31, 2017 35.15 35.34 33.62 34.82 1,869,748 -0.26(-0.73%)
Oct 30, 2017 36.49 36.49 34.99 35.07 1,696,667 -1.96(-5.29%)
Oct 27, 2017 37.76 39.46 35.88 37.03 3,458,834 -2.93(-7.34%)
Oct 26, 2017 40.26 40.77 39.84 39.96 1,085,006 -0.09(-0.24%)
Oct 25, 2017 39.94 40.27 39.32 40.06 943,121 -0.05(-0.12%)
Oct 24, 2017 39.91 40.24 39.56 40.10 493,886 +0.28(+0.71%)
Oct 23, 2017 40.28 40.58 39.75 39.82 770,275 -0.61(-1.52%)
Oct 20, 2017 40.51 40.55 39.96 40.44 581,688 +0.25(+0.61%)
Oct 19, 2017 38.91 40.62 38.77 40.19 623,931 +1.14(+2.93%)
Oct 18, 2017 39.31 39.31 38.71 39.04 876,207 -0.26(-0.67%)
Oct 17, 2017 39.48 39.65 39.24 39.31 361,988 +0.01(+0.02%)
Oct 16, 2017 39.87 40.01 39.28 39.30 419,199 -0.53(-1.33%)
Oct 13, 2017 40.15 40.40 39.79 39.83 371,817 -0.34(-0.85%)
Oct 12, 2017 40.50 40.50 39.60 40.17 480,730 -0.47(-1.16%)
Oct 11, 2017 41.58 41.59 40.51 40.64 773,046 -0.88(-2.12%)
Oct 10, 2017 41.79 41.79 41.01 41.52 548,063 -0.07(-0.16%)
Oct 09, 2017 42.00 42.03 41.42 41.59 548,562 -0.41(-0.97%)
Oct 06, 2017 41.97 42.24 41.74 42.00 679,976 -0.17(-0.40%)
Oct 05, 2017 42.12 42.63 41.81 42.17 950,205 -0.04(-0.09%)
Oct 04, 2017 41.88 42.29 41.74 42.20 438,195 +0.40(+0.95%)
Oct 03, 2017 41.37 41.81 41.04 41.81 825,628 +0.36(+0.87%)
Oct 02, 2017 41.28 41.49 41.02 41.45 1,339,826 +0.17(+0.41%)
Sep 29, 2017 41.19 41.72 40.73 41.28 1,685,496 +0.09(+0.21%)
Sep 28, 2017 39.67 41.22 39.36 41.19 1,724,886 +2.05(+5.25%)
Sep 27, 2017 39.56 39.14 1,157,538 +1.24(+3.27%)
Sep 26, 2017 37.29 38.33 37.15 37.90 895,088 +0.61(+1.62%)
Sep 25, 2017 36.82 37.51 36.79 37.29 615,515 +0.37(+1.00%)
Sep 22, 2017 36.80 37.18 36.59 36.93 592,821 +0.19(+0.52%)
Sep 21, 2017 37.14 37.74 36.67 36.74 732,769 -0.37(-0.99%)
Sep 20, 2017 37.02 37.50 36.57 37.10 742,189 -0.12(-0.33%)
Sep 19, 2017 36.28 37.32 35.80 37.23 1,853,863 +0.89(+2.45%)
Sep 18, 2017 39.45 39.45 36.15 36.34 2,754,585 -4.25(-10.47%)
Sep 15, 2017 40.39 40.76 40.29 40.59 1,814,823 +0.27(+0.68%)
Sep 14, 2017 40.76 41.10 40.20 40.31 696,535 -0.49(-1.21%)
Sep 13, 2017 40.39 40.93 40.34 40.81 559,806 +0.46(+1.15%)
Sep 12, 2017 39.59 40.41 39.59 40.34 758,722 +0.87(+2.20%)
Sep 11, 2017 39.90 40.80 39.42 39.47 816,245 -0.11(-0.29%)
Sep 08, 2017 38.87 39.61 38.79 39.59 908,338 +0.72(+1.85%)
Sep 07, 2017 39.92 40.10 38.66 38.87 1,100,576 -0.84(-2.12%)
Sep 06, 2017 41.24 41.24 39.45 39.71 1,176,934 -1.42(-3.45%)
Sep 05, 2017 42.07 42.41 41.07 41.13 627,413 -0.95(-2.25%)
Sep 01, 2017 41.93 42.17 41.75 42.07 485,072 +0.22(+0.52%)
Aug 31, 2017 41.93 42.26 41.31 41.86 908,666 -0.02(-0.05%)
Aug 30, 2017 42.06 42.50 41.78 41.87 718,842 -0.07(-0.16%)
Aug 29, 2017 41.70 42.34 41.48 41.94 596,016 -0.32(-0.76%)
Aug 28, 2017 41.88 42.62 41.88 42.26 813,624 +0.48(+1.15%)
Aug 25, 2017 40.99 41.97 40.68 41.78 558,721 +0.46(+1.12%)
Aug 24, 2017 41.55 41.83 40.96 41.32 840,352 +0.18(+0.44%)
Aug 23, 2017 41.48 41.69 41.01 41.14 791,837 -0.58(-1.38%)
Aug 22, 2017 41.35 41.83 40.97 41.71 531,992 +0.60(+1.45%)
Aug 21, 2017 41.10 41.35 40.76 41.12 602,362 -0.04(-0.09%)
Aug 18, 2017 40.76 41.34 40.47 41.16 1,172,630 +0.09(+0.23%)
Aug 17, 2017 42.45 42.53 41.02 41.06 1,002,778 -1.48(-3.49%)
Aug 16, 2017 42.91 43.22 42.54 42.55 719,109 -0.23(-0.53%)
Aug 15, 2017 43.28 43.28 42.56 42.77 457,725 -0.37(-0.85%)
Aug 14, 2017 43.02 43.64 42.84 43.14 646,975 +0.42(+0.97%)
Aug 11, 2017 42.01 43.20 41.50 42.73 630,611 +0.37(+0.87%)
Aug 10, 2017 42.88 43.19 42.26 42.36 506,889 -0.79(-1.84%)
Aug 09, 2017 42.83 43.32 42.36 43.15 756,804 -0.11(-0.26%)
Aug 08, 2017 43.58 43.80 43.11 43.26 690,394 -0.21(-0.48%)
Aug 07, 2017 43.77 44.26 43.43 43.47 870,352 -0.38(-0.86%)
Aug 04, 2017 43.45 43.95 43.09 43.85 1,036,150 +0.50(+1.16%)
Aug 03, 2017 43.43 43.65 43.22 43.35 600,413 -0.08(-0.17%)
Aug 02, 2017 43.37 43.54 43.01 43.43 1,242,200 -0.02(-0.04%)
Aug 01, 2017 43.77 43.93 43.05 43.44 2,021,988 -0.31(-0.71%)
Jul 31, 2017 45.50 45.59 43.55 43.76 2,162,317 -1.19(-2.65%)
Jul 28, 2017 41.37 44.95 40.97 44.95 4,204,088 +6.54(+17.04%)
Jul 27, 2017 37.33 38.42 37.16 38.41 1,273,076 +0.83(+2.21%)
Jul 26, 2017 37.99 38.05 37.54 37.57 684,147 -0.49(-1.29%)
Jul 25, 2017 37.78 38.67 37.69 38.06 807,999 +0.53(+1.41%)
Jul 24, 2017 37.54 37.75 37.26 37.54 843,618 -0.08(-0.20%)
Jul 21, 2017 37.84 37.96 37.27 37.61 432,709 +0.24(+0.63%)
Jul 20, 2017 37.82 37.82 37.20 37.37 574,280 -0.43(-1.15%)
Jul 19, 2017 36.86 38.38 36.86 37.81 803,992 +1.12(+3.04%)
Jul 18, 2017 36.07 36.80 36.03 36.69 1,122,168 +0.63(+1.76%)
Jul 17, 2017 35.70 36.25 35.64 36.06 626,835 +0.37(+1.03%)
Jul 14, 2017 36.28 36.28 35.68 35.69 481,527 -0.43(-1.20%)
Jul 13, 2017 35.92 36.26 35.78 36.13 423,321 +0.29(+0.82%)
Jul 12, 2017 36.13 36.54 35.80 35.83 1,341,002 -0.06(-0.16%)
Jul 11, 2017 35.87 36.01 35.59 35.89 1,356,768 +0.24(+0.66%)
Jul 10, 2017 35.80 36.02 35.11 35.65 663,141 -0.12(-0.34%)
Jul 07, 2017 35.73 36.12 35.30 35.78 1,178,255 +0.09(+0.24%)
Jul 06, 2017 36.38 36.55 35.53 35.69 1,149,042 -0.81(-2.23%)
Jul 05, 2017 36.85 37.01 36.35 36.50 805,362 -0.32(-0.87%)
Jul 03, 2017 36.82 37.29 36.71 36.83 403,162 +0.05(+0.13%)
Jun 30, 2017 36.90 37.00 36.58 36.78 771,114 -0.12(-0.33%)
Jun 29, 2017 37.95 37.96 36.22 36.90 1,095,853 -1.03(-2.72%)
Jun 28, 2017 37.05 38.06 36.88 37.93 1,244,696 +0.90(+2.43%)
Jun 27, 2017 36.64 37.37 36.64 37.03 652,697 +0.39(+1.06%)
Jun 26, 2017 36.46 36.72 36.32 36.65 636,172 +0.25(+0.68%)
Jun 23, 2017 36.41 36.78 36.12 36.40 1,066,702 -0.07(-0.19%)
Jun 22, 2017 36.19 36.70 35.92 36.47 641,299 -0.06(-0.16%)
Jun 21, 2017 36.25 36.75 35.93 36.53 823,232 +0.22(+0.60%)
Jun 20, 2017 37.05 37.05 36.24 36.31 463,752 -0.83(-2.24%)
Jun 19, 2017 37.45 37.45 36.65 37.14 468,511 -0.10(-0.28%)
Jun 16, 2017 36.46 37.25 36.21 37.24 963,525 +0.51(+1.39%)
Jun 15, 2017 36.77 37.18 36.54 36.73 380,220 -0.31(-0.84%)
Jun 14, 2017 37.31 37.31 36.62 37.05 466,780 -0.31(-0.83%)
Jun 13, 2017 37.83 37.89 37.03 37.36 550,859 -0.34(-0.90%)
Jun 12, 2017 37.43 37.93 37.16 37.70 884,902 +0.39(+1.04%)
Jun 09, 2017 37.51 37.70 37.11 37.31 633,095 -0.04(-0.10%)
Jun 08, 2017 37.74 38.10 37.25 37.35 996,267 -0.09(-0.23%)
Jun 07, 2017 36.27 37.55 36.17 37.43 1,160,580 +1.14(+3.15%)
Jun 06, 2017 36.46 36.76 36.01 36.29 470,714 -0.47(-1.29%)
Jun 05, 2017 37.07 37.07 36.23 36.76 759,363 -0.23(-0.61%)
Jun 02, 2017 35.92 37.31 35.48 36.99 1,266,354 +0.98(+2.73%)
Jun 01, 2017 34.56 36.02 34.29 36.01 1,430,426 +1.50(+4.35%)
May 31, 2017 34.21 34.54 33.74 34.50 591,545 +0.39(+1.14%)
May 30, 2017 33.80 34.27 33.74 34.12 693,557 +0.17(+0.50%)
May 26, 2017 33.67 33.95 33.36 33.95 655,575 +0.36(+1.07%)
May 25, 2017 33.29 33.80 33.13 33.59 651,931 +0.65(+1.98%)
May 24, 2017 32.51 33.06 32.15 32.94 439,866 +0.46(+1.43%)
May 23, 2017 32.94 33.13 32.46 32.47 417,511 -0.42(-1.26%)
May 22, 2017 32.75 33.03 32.54 32.89 395,957 +0.22(+0.67%)
May 19, 2017 33.19 33.28 32.67 32.67 444,734 -0.35(-1.06%)
May 18, 2017 33.13 33.37 32.87 33.02 1,000,872 -0.10(-0.31%)
May 17, 2017 33.10 33.40 32.54 33.12 770,261 +0.03(+0.09%)
May 16, 2017 32.85 33.23 32.41 33.10 631,527 +0.17(+0.52%)
May 15, 2017 33.07 33.41 32.79 32.93 395,284 -0.14(-0.43%)
May 12, 2017 33.07 33.29 32.77 33.07 534,046 -0.17(-0.51%)
May 11, 2017 33.96 34.14 33.22 33.24 1,022,080 -1.01(-2.95%)
May 10, 2017 34.18 34.40 33.76 34.25 647,867 +0.06(+0.17%)
May 09, 2017 34.12 34.45 33.97 34.19 454,968 +0.09(+0.25%)
May 08, 2017 34.50 34.81 34.01 34.11 562,432 -0.27(-0.80%)
May 05, 2017 34.47 34.50 34.05 34.38 792,912 +0.01(+0.03%)
May 04, 2017 35.31 35.39 34.31 34.37 991,794 -0.88(-2.49%)
May 03, 2017 35.01 35.59 34.83 35.25 779,590 +0.15(+0.43%)
May 02, 2017 34.45 35.47 34.14 35.10 1,561,887 +0.39(+1.12%)
May 01, 2017 34.39 35.21 34.12 34.71 1,756,180 +0.76(+2.23%)
Apr 28, 2017 32.12 34.09 31.99 33.96 3,762,827 +3.62(+11.93%)
Apr 27, 2017 30.21 30.40 29.80 30.34 905,277 +0.08(+0.28%)
Apr 26, 2017 29.86 30.49 29.84 30.25 639,407 +0.48(+1.62%)
Apr 25, 2017 29.84 29.93 29.45 29.77 490,966 +0.09(+0.32%)
Apr 24, 2017 29.47 29.84 29.28 29.68 533,688 +0.66(+2.28%)
Apr 21, 2017 29.08 29.20 28.47 29.01 674,560 -0.26(-0.90%)
Apr 20, 2017 28.80 29.53 28.80 29.28 581,664 +0.74(+2.58%)
Apr 19, 2017 28.57 28.80 28.34 28.54 614,526 +0.05(+0.17%)
Apr 18, 2017 28.71 29.14 28.32 28.50 530,857 -0.20(-0.69%)
Apr 17, 2017 28.86 28.90 28.48 28.69 432,379 -0.04(-0.13%)
Apr 13, 2017 29.01 29.24 28.67 28.73 465,354 -0.33(-1.14%)
Apr 12, 2017 29.18 29.36 29.00 29.06 531,569 -0.12(-0.42%)
Apr 11, 2017 28.84 29.41 28.78 29.18 517,053 +0.34(+1.18%)
Apr 10, 2017 29.07 29.35 28.50 28.84 686,289 +0.13(+0.46%)
Apr 07, 2017 28.37 28.86 28.06 28.71 848,408 +0.34(+1.20%)
Apr 06, 2017 28.15 28.57 28.09 28.37 562,179 +0.44(+1.59%)
Apr 05, 2017 27.95 28.39 27.86 27.93 633,359 +0.08(+0.27%)
Apr 04, 2017 27.64 27.93 27.45 27.85 716,913 +0.22(+0.79%)
Apr 03, 2017 28.11 28.11 27.54 27.64 502,703 -0.46(-1.65%)
Mar 31, 2017 28.17 28.34 28.03 28.10 527,921 -0.10(-0.37%)
Mar 30, 2017 27.58 28.25 27.58 28.20 491,928 +0.52(+1.88%)
Mar 29, 2017 27.39 27.70 27.37 27.68 438,284 +0.25(+0.90%)
Mar 28, 2017 27.13 27.54 26.98 27.44 487,841 +0.21(+0.76%)
Mar 27, 2017 26.57 27.29 26.57 27.23 430,630 +0.10(+0.38%)
Mar 24, 2017 27.04 27.27 27.04 27.13 364,443 +0.02(+0.07%)
Mar 23, 2017 27.00 27.37 26.95 27.11 624,596 +0.06(+0.21%)
Mar 22, 2017 26.67 27.07 26.57 27.05 1,010,350 +0.31(+1.17%)
Mar 21, 2017 27.81 27.81 26.72 26.74 896,339 -0.98(-3.54%)
Mar 20, 2017 28.34 28.39 27.64 27.72 606,959 -0.69(-2.43%)
Mar 17, 2017 28.39 28.76 28.15 28.41 1,026,796 +0.02(+0.07%)
Mar 16, 2017 27.92 28.71 27.77 28.39 1,028,291 +0.54(+1.93%)
Mar 15, 2017 27.31 28.08 27.22 27.85 1,044,893 +0.60(+2.22%)
Mar 14, 2017 26.83 27.35 26.59 27.25 733,997 +0.42(+1.55%)
Mar 13, 2017 26.84 26.29 26.83 838,286 +0.39(+1.49%)
Mar 10, 2017 25.90 26.68 25.90 26.44 709,391 +0.54(+2.08%)
Mar 09, 2017 25.98 26.32 25.88 25.90 512,068 -0.22(-0.83%)
Mar 08, 2017 25.74 26.30 25.63 26.12 715,041 +0.45(+1.77%)
Mar 07, 2017 25.86 26.04 25.57 25.66 523,290 -0.19(-0.73%)
Mar 06, 2017 26.27 26.27 25.79 25.85 736,824 -0.54(-2.04%)
Mar 03, 2017 26.48 26.87 26.20 26.39 532,551 -0.24(-0.89%)
Mar 02, 2017 26.16 26.80 26.16 26.63 509,959 +0.44(+1.69%)
Mar 01, 2017 25.96 26.74 25.92 26.18 1,120,659 +0.43(+1.69%)
Feb 28, 2017 25.64 25.81 25.21 25.75 937,484 -0.06(-0.22%)
Feb 27, 2017 25.58 25.88 25.48 25.81 570,230 +0.15(+0.59%)
Feb 24, 2017 25.41 26.04 25.07 25.65 573,496 +0.25(+0.97%)
Feb 23, 2017 25.65 25.69 25.27 25.41 703,206 -0.13(-0.52%)
Feb 22, 2017 25.44 25.70 25.12 25.54 768,828 +0.07(+0.26%)
Feb 21, 2017 25.65 25.82 24.95 25.48 1,698,428 +0.06(+0.22%)
Feb 17, 2017 25.42 25.42 25.42 0 -2.44(-8.77%)
Feb 16, 2017 27.76 28.10 27.60 27.86 945,727 +0.06(+0.20%)
Feb 15, 2017 27.62 28.05 27.49 27.81 1,084,511 +0.05(+0.17%)
Feb 14, 2017 27.57 28.13 27.57 27.76 788,843 -0.09(-0.34%)
Feb 13, 2017 28.44 28.77 27.81 27.85 618,407 -0.51(-1.80%)
Feb 10, 2017 28.51 28.64 28.01 28.36 516,444 +0.08(+0.27%)
Feb 09, 2017 28.10 28.70 28.09 28.29 685,453 +0.25(+0.91%)
Feb 08, 2017 28.05 28.20 27.66 28.03 869,004 +0.00(+0.00%)
Feb 07, 2017 28.26 28.60 27.76 28.03 437,315 -0.08(-0.30%)
Feb 06, 2017 28.23 28.42 27.83 28.12 953,813 -0.13(-0.47%)
Feb 03, 2017 29.08 29.21 28.13 28.25 1,004,671 -0.69(-2.38%)
Feb 02, 2017 29.07 29.47 28.79 28.94 755,480 -0.13(-0.45%)
Feb 01, 2017 29.32 29.77 28.97 29.07 514,987 -0.13(-0.45%)
Jan 31, 2017 28.67 29.24 28.56 29.20 648,539 +0.25(+0.88%)
Jan 30, 2017 28.92 29.15 28.67 28.95 382,504 +0.12(+0.43%)
Jan 27, 2017 29.26 29.26 28.61 28.83 646,457 -0.39(-1.32%)
Jan 26, 2017 29.59 29.80 29.19 29.21 483,349 -0.56(-1.87%)
Jan 25, 2017 30.05 30.41 29.66 29.77 478,788 +0.04(+0.13%)
Jan 24, 2017 29.02 29.79 29.02 29.73 637,123 +0.80(+2.77%)
Jan 23, 2017 28.46 29.00 28.17 28.93 504,730 +0.32(+1.12%)
Jan 20, 2017 28.00 28.90 28.00 28.61 1,294,508 +1.06(+3.84%)
Jan 19, 2017 28.33 28.96 27.28 27.55 2,572,874 -2.94(-9.66%)
Jan 18, 2017 30.23 30.68 29.88 30.50 500,330 +0.27(+0.91%)
Jan 17, 2017 30.20 30.80 30.11 30.22 562,722 -0.03(-0.09%)
Jan 13, 2017 30.25 30.25 30.25 0 -0.34(-1.11%)
Jan 12, 2017 30.89 30.89 30.22 30.59 711,618 -0.08(-0.28%)
Jan 11, 2017 30.63 30.81 29.85 30.68 1,342,694 +0.06(+0.18%)
Jan 10, 2017 29.79 31.03 29.72 30.62 1,043,043 +1.12(+3.81%)
Jan 09, 2017 29.07 29.71 28.85 29.50 702,004 +0.37(+1.26%)
Jan 06, 2017 29.71 29.72 29.11 29.13 730,519 -0.42(-1.44%)
Jan 05, 2017 30.31 30.31 29.07 29.55 532,927 -1.19(-3.87%)
Jan 04, 2017 30.38 30.89 30.30 30.74 615,566 +0.63(+2.10%)
Jan 03, 2017 30.58 30.67 29.65 30.11 805,724 -0.09(-0.28%)
Dec 30, 2016 30.19 30.19 30.19 0 -0.06(-0.19%)
Dec 29, 2016 30.25 30.69 29.98 30.25 356,401 +0.05(+0.16%)
Dec 28, 2016 30.45 30.60 29.84 30.20 486,027 -0.26(-0.87%)
Dec 27, 2016 30.41 30.86 30.23 30.47 377,497 +0.06(+0.19%)
Dec 23, 2016 30.41 30.41 30.41 0 +0.08(+0.28%)
Dec 22, 2016 31.84 31.84 30.17 30.33 958,791 -1.60(-5.00%)
Dec 21, 2016 32.16 32.26 31.72 31.92 352,436 -0.14(-0.44%)
Dec 20, 2016 31.61 32.11 31.31 32.06 907,781 +0.66(+2.10%)
Dec 19, 2016 31.07 31.64 31.07 31.40 716,311 +0.46(+1.49%)
Dec 16, 2016 31.26 31.56 30.60 30.94 2,582,730 -0.51(-1.62%)
Dec 15, 2016 31.69 32.30 31.25 31.45 832,562 -0.08(-0.24%)
Dec 14, 2016 31.56 31.72 31.13 31.53 770,538 +0.03(+0.09%)
Dec 13, 2016 30.96 31.74 30.81 31.50 1,104,971 +0.49(+1.58%)
Dec 12, 2016 30.23 31.06 29.95 31.01 862,947 +0.35(+1.14%)
Dec 09, 2016 30.86 30.93 30.34 30.66 1,081,245 -0.06(-0.18%)
Dec 08, 2016 30.36 31.00 29.93 30.71 1,545,649 +0.60(+2.00%)
Dec 07, 2016 28.58 30.18 28.55 30.11 1,063,376 +1.57(+5.52%)
Dec 06, 2016 28.02 28.57 27.81 28.54 720,581 +0.38(+1.34%)
Dec 05, 2016 28.02 28.18 27.74 28.16 474,927 +0.43(+1.56%)
Dec 02, 2016 27.76 27.87 27.53 27.73 524,298 +0.03(+0.10%)
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.