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 (%)
Nov 30, 2018 42.26 42.44 41.22 41.62 539,241 -0.65(-1.54%)
Nov 29, 2018 41.62 42.47 41.53 42.26 625,476 +0.38(+0.91%)
Nov 28, 2018 42.08 42.35 40.80 41.88 851,840 -0.05(-0.13%)
Nov 27, 2018 43.14 43.49 41.58 41.94 1,042,592 -1.34(-3.10%)
Nov 26, 2018 43.70 44.28 42.92 43.28 773,642 +0.16(+0.37%)
Nov 23, 2018 42.74 43.87 42.74 43.12 324,106 +0.20(+0.48%)
Nov 21, 2018 42.91 42.91 42.91 0 +0.15(+0.35%)
Nov 20, 2018 42.52 43.53 42.25 42.76 452,514 -0.59(-1.35%)
Nov 19, 2018 44.49 45.07 43.21 43.35 568,465 -1.25(-2.81%)
Nov 16, 2018 43.72 44.81 43.35 44.60 463,218 +0.44(+1.01%)
Nov 15, 2018 43.14 44.21 42.41 44.16 584,279 +0.61(+1.41%)
Nov 14, 2018 44.80 45.48 43.44 43.54 979,770 -0.68(-1.55%)
Nov 13, 2018 43.95 45.01 43.95 44.23 895,464 +0.60(+1.39%)
Nov 12, 2018 44.19 44.69 43.57 43.62 1,254,111 -0.46(-1.05%)
Nov 09, 2018 45.09 45.67 43.73 44.09 562,070 -0.93(-2.07%)
Nov 08, 2018 45.41 45.94 44.84 45.02 435,799 -0.37(-0.82%)
Nov 07, 2018 45.09 45.53 44.40 45.39 752,164 +0.50(+1.11%)
Nov 06, 2018 43.75 45.11 43.22 44.90 752,627 +1.07(+2.43%)
Nov 05, 2018 43.60 44.09 43.19 43.83 599,512 +0.33(+0.76%)
Nov 02, 2018 43.21 44.90 42.74 43.50 1,065,437 +0.60(+1.39%)
Nov 01, 2018 41.87 43.63 41.35 42.90 1,026,505 +1.00(+2.38%)
Oct 31, 2018 41.16 42.38 41.13 41.91 1,087,133 +1.16(+2.84%)
Oct 30, 2018 39.13 40.89 38.76 40.75 659,674 +1.54(+3.92%)
Oct 29, 2018 40.56 40.56 38.67 39.21 830,187 -0.93(-2.33%)
Oct 26, 2018 38.30 40.34 37.89 40.15 1,276,185 +1.12(+2.87%)
Oct 25, 2018 42.07 42.07 38.38 39.03 1,578,216 -3.70(-8.66%)
Oct 24, 2018 43.46 44.23 42.63 42.73 954,535 -0.85(-1.96%)
Oct 23, 2018 42.48 44.14 41.94 43.58 757,246 +0.54(+1.26%)
Oct 22, 2018 43.32 44.19 43.01 43.04 590,410 -0.13(-0.31%)
Oct 19, 2018 43.52 44.30 42.94 43.17 581,750 -0.32(-0.74%)
Oct 18, 2018 44.81 44.81 43.41 43.49 729,998 -1.38(-3.07%)
Oct 17, 2018 45.99 46.11 44.43 44.87 884,806 -1.03(-2.25%)
Oct 16, 2018 45.09 45.95 44.17 45.90 482,158 +1.13(+2.52%)
Oct 15, 2018 44.22 45.16 44.09 44.77 442,991 +0.43(+0.96%)
Oct 12, 2018 44.29 44.86 43.68 44.34 587,148 +0.94(+2.17%)
Oct 11, 2018 43.92 44.92 43.39 43.40 446,676 -0.84(-1.89%)
Oct 10, 2018 45.55 45.74 44.08 44.24 784,013 -1.35(-2.96%)
Oct 09, 2018 46.53 47.50 45.17 45.59 1,645,129 -1.73(-3.65%)
Oct 08, 2018 47.40 48.03 46.54 47.31 396,045 -0.09(-0.19%)
Oct 05, 2018 47.47 47.68 46.62 47.40 617,512 +0.11(+0.23%)
Oct 04, 2018 48.23 48.43 47.15 47.30 415,703 -1.19(-2.46%)
Oct 03, 2018 48.12 48.63 47.88 48.49 322,201 +0.75(+1.56%)
Oct 02, 2018 48.24 48.57 47.47 47.74 541,672 -0.53(-1.11%)
Oct 01, 2018 48.56 48.65 48.03 48.28 605,347 -0.15(-0.31%)
Sep 28, 2018 48.18 48.86 48.18 48.43 742,342 +0.16(+0.33%)
Sep 27, 2018 48.04 48.59 47.82 48.27 411,989 +0.04(+0.09%)
Sep 26, 2018 49.04 49.73 48.17 48.22 674,542 +0.31(+0.65%)
Sep 25, 2018 48.31 48.58 47.34 47.91 674,263 -0.35(-0.72%)
Sep 24, 2018 49.08 49.80 48.15 48.26 784,576 -1.05(-2.13%)
Sep 21, 2018 47.49 49.48 47.49 49.31 2,615,572 +2.11(+4.46%)
Sep 20, 2018 46.91 47.51 46.55 47.20 945,591 +0.97(+2.10%)
Sep 19, 2018 46.69 46.72 46.03 46.23 462,690 -0.43(-0.91%)
Sep 18, 2018 45.72 47.10 45.72 46.66 572,304 +0.95(+2.08%)
Sep 17, 2018 46.42 46.83 45.68 45.71 491,055 -0.71(-1.53%)
Sep 14, 2018 45.53 46.60 45.53 46.42 472,485 +0.84(+1.85%)
Sep 13, 2018 46.32 46.39 45.49 45.57 340,128 -0.43(-0.93%)
Sep 12, 2018 46.13 46.83 45.67 46.00 480,931 -0.03(-0.06%)
Sep 11, 2018 45.41 46.16 45.40 46.03 490,957 +0.48(+1.05%)
Sep 10, 2018 45.36 46.01 44.91 45.55 659,906 +0.57(+1.26%)
Sep 07, 2018 44.81 45.76 44.59 44.98 539,437 +0.08(+0.18%)
Sep 06, 2018 45.02 45.71 44.70 44.90 521,981 +0.05(+0.12%)
Sep 05, 2018 45.05 45.34 44.47 44.84 570,883 -0.30(-0.67%)
Sep 04, 2018 44.17 45.49 43.70 45.15 525,242 +0.96(+2.17%)
Aug 31, 2018 44.19 44.19 44.19 0 +0.44(+1.00%)
Aug 30, 2018 43.50 44.28 43.43 43.75 422,321 +0.01(+0.02%)
Aug 29, 2018 43.85 44.00 43.33 43.74 350,441 -0.11(-0.24%)
Aug 28, 2018 43.77 44.06 43.41 43.85 332,471 +0.35(+0.80%)
Aug 27, 2018 45.11 45.11 43.28 43.50 426,931 -1.37(-3.05%)
Aug 24, 2018 45.27 45.55 44.86 44.87 400,358 -0.32(-0.71%)
Aug 23, 2018 45.23 45.79 45.04 45.19 867,860 +0.05(+0.12%)
Aug 22, 2018 44.88 45.49 44.69 45.14 525,945 +0.55(+1.24%)
Aug 21, 2018 44.02 44.87 43.99 44.59 442,013 +0.62(+1.42%)
Aug 20, 2018 43.82 44.06 43.42 43.96 372,307 +0.24(+0.55%)
Aug 17, 2018 43.08 44.03 42.96 43.72 398,670 +0.60(+1.38%)
Aug 16, 2018 42.54 43.86 42.54 43.13 677,098 +0.86(+2.04%)
Aug 15, 2018 42.46 42.78 42.02 42.27 736,324 -0.47(-1.10%)
Aug 14, 2018 41.30 43.13 41.30 42.74 581,637 +1.69(+4.11%)
Aug 13, 2018 41.57 41.83 40.96 41.05 517,404 -0.37(-0.90%)
Aug 10, 2018 42.18 42.45 41.13 41.42 551,364 -1.11(-2.61%)
Aug 09, 2018 42.18 42.87 41.79 42.53 505,442 +0.49(+1.16%)
Aug 08, 2018 41.81 42.44 41.64 42.04 388,834 +0.32(+0.77%)
Aug 07, 2018 41.16 42.09 41.08 41.72 634,340 +0.69(+1.69%)
Aug 06, 2018 40.89 41.30 40.71 41.03 384,617 +0.15(+0.37%)
Aug 03, 2018 40.71 41.02 40.18 40.88 796,102 +0.19(+0.46%)
Aug 02, 2018 39.55 40.98 39.55 40.69 818,520 +0.79(+1.98%)
Aug 01, 2018 38.33 39.97 38.33 39.90 886,945 +1.41(+3.67%)
Jul 31, 2018 37.21 38.75 37.16 38.49 1,064,705 +1.22(+3.27%)
Jul 30, 2018 38.66 38.96 37.09 37.27 1,376,564 -1.36(-3.52%)
Jul 27, 2018 43.76 43.92 38.30 38.63 2,114,089 -4.78(-11.01%)
Jul 26, 2018 42.26 45.15 41.20 43.41 1,978,947 +4.74(+12.25%)
Jul 25, 2018 40.07 40.35 38.43 38.68 1,126,552 -1.31(-3.27%)
Jul 24, 2018 40.87 41.26 39.51 39.98 688,896 -0.77(-1.90%)
Jul 23, 2018 40.76 41.24 40.61 40.76 539,669 -0.21(-0.52%)
Jul 20, 2018 41.37 41.57 40.88 40.97 377,167 -0.45(-1.09%)
Jul 19, 2018 39.82 41.52 39.77 41.42 814,329 +1.52(+3.81%)
Jul 18, 2018 40.06 40.44 39.89 39.90 984,037 -0.06(-0.16%)
Jul 17, 2018 39.45 40.47 39.43 39.97 538,910 +0.63(+1.60%)
Jul 16, 2018 39.97 39.97 38.97 39.33 407,222 -0.56(-1.40%)
Jul 13, 2018 39.79 40.20 39.64 39.89 490,230 +0.21(+0.54%)
Jul 12, 2018 39.52 39.91 39.06 39.68 429,233 +0.28(+0.70%)
Jul 11, 2018 39.38 39.72 39.00 39.41 328,163 -0.11(-0.27%)
Jul 10, 2018 39.60 39.91 39.31 39.51 286,720 -0.01(-0.02%)
Jul 09, 2018 39.36 39.73 38.98 39.52 516,961 +0.30(+0.77%)
Jul 06, 2018 38.96 39.69 38.41 39.22 583,805 +0.35(+0.89%)
Jul 05, 2018 39.46 39.74 38.69 38.87 829,526 -0.31(-0.79%)
Jul 03, 2018 39.18 39.18 39.18 0 -0.06(-0.16%)
Jul 02, 2018 38.46 39.36 38.36 39.25 371,351 +0.63(+1.63%)
Jun 29, 2018 39.15 39.40 38.61 38.61 588,382 -0.31(-0.80%)
Jun 28, 2018 38.03 39.40 37.96 38.93 1,022,398 +0.71(+1.86%)
Jun 27, 2018 39.85 40.14 38.16 38.21 894,534 -1.67(-4.19%)
Jun 26, 2018 39.89 40.15 39.73 39.89 600,979 -0.11(-0.27%)
Jun 25, 2018 40.11 40.17 39.50 39.99 662,336 -0.18(-0.44%)
Jun 22, 2018 40.25 40.44 39.99 40.17 1,677,058 +0.02(+0.04%)
Jun 21, 2018 40.05 40.40 39.89 40.15 532,471 +0.13(+0.33%)
Jun 20, 2018 40.16 40.35 39.35 40.02 393,652 +0.04(+0.11%)
Jun 19, 2018 39.57 39.99 38.88 39.97 486,418 +0.14(+0.36%)
Jun 18, 2018 38.94 40.26 38.48 39.83 694,385 +0.88(+2.26%)
Jun 15, 2018 39.08 38.37 38.95 982,062 -0.12(-0.32%)
Jun 14, 2018 39.09 39.35 38.93 39.08 499,338 +0.03(+0.07%)
Jun 13, 2018 38.64 39.09 38.45 39.05 959,953 +0.52(+1.36%)
Jun 12, 2018 37.70 38.80 37.55 38.53 530,001 +0.86(+2.29%)
Jun 11, 2018 36.72 37.75 36.72 37.66 472,599 +0.96(+2.61%)
Jun 08, 2018 36.04 36.81 35.96 36.70 795,929 +0.56(+1.55%)
Jun 07, 2018 36.28 36.75 36.05 36.15 590,897 +0.03(+0.07%)
Jun 06, 2018 35.50 36.12 488,374 +0.12(+0.32%)
Jun 05, 2018 35.91 36.23 35.76 36.00 484,808 +0.12(+0.32%)
Jun 04, 2018 35.59 36.05 35.52 35.89 511,446 +0.44(+1.25%)
Jun 01, 2018 35.51 35.83 34.96 35.44 847,871 +0.12(+0.33%)
May 31, 2018 36.70 36.71 35.31 35.33 566,945 -1.22(-3.33%)
May 30, 2018 36.41 36.96 36.41 36.55 606,270 +0.25(+0.69%)
May 29, 2018 36.00 36.42 35.82 36.30 314,356 +0.01(+0.02%)
May 25, 2018 36.29 36.29 36.29 0 -0.09(-0.24%)
May 24, 2018 36.12 36.68 36.07 36.38 750,015 +0.24(+0.66%)
May 23, 2018 35.75 36.43 35.73 36.14 508,253 +0.43(+1.19%)
May 22, 2018 36.58 37.08 35.34 35.71 859,518 -0.73(-2.00%)
May 21, 2018 36.73 37.19 36.36 36.44 600,217 -0.08(-0.22%)
May 18, 2018 36.50 36.83 36.07 36.52 653,484 +0.11(+0.29%)
May 17, 2018 36.18 36.98 36.13 36.41 603,050 +0.37(+1.03%)
May 16, 2018 36.19 36.43 35.74 36.04 722,020 +0.04(+0.12%)
May 15, 2018 35.67 36.26 35.52 35.99 774,355 +0.07(+0.20%)
May 14, 2018 35.99 36.22 35.56 35.92 637,001 -0.04(-0.10%)
May 11, 2018 35.52 36.13 35.36 35.96 764,269 +0.44(+1.22%)
May 10, 2018 35.55 35.76 35.05 35.52 681,176 +0.21(+0.60%)
May 09, 2018 35.14 35.43 34.43 35.31 1,532,410 +0.38(+1.09%)
May 08, 2018 35.65 36.13 34.80 34.93 1,275,275 -0.91(-2.55%)
May 07, 2018 36.94 37.18 35.71 35.84 795,072 -1.07(-2.91%)
May 04, 2018 35.73 37.05 35.65 36.92 1,033,352 +0.97(+2.69%)
May 03, 2018 36.14 36.39 35.34 35.95 761,334 -0.29(-0.81%)
May 02, 2018 35.75 36.67 35.65 36.24 1,211,745 +0.47(+1.32%)
May 01, 2018 36.82 36.94 35.27 35.77 1,022,440 -1.32(-3.57%)
Apr 30, 2018 37.54 38.27 36.92 37.10 1,509,024 -0.02(-0.05%)
Apr 27, 2018 37.48 38.16 36.64 37.11 1,881,882 -0.49(-1.30%)
Apr 26, 2018 37.35 37.66 34.99 37.60 3,610,486 -2.48(-6.18%)
Apr 25, 2018 39.96 40.30 39.26 40.08 891,518 +0.12(+0.29%)
Apr 24, 2018 40.41 40.65 39.62 39.96 635,214 -0.19(-0.46%)
Apr 23, 2018 40.32 40.37 39.85 40.15 771,446 -0.01(-0.02%)
Apr 20, 2018 41.26 41.72 40.12 40.16 745,794 -1.18(-2.86%)
Apr 19, 2018 42.11 42.11 40.46 41.34 824,617 -1.47(-3.44%)
Apr 18, 2018 43.04 43.49 42.76 42.82 625,984 -0.03(-0.06%)
Apr 17, 2018 42.36 43.49 42.10 42.84 647,082 +0.85(+2.03%)
Apr 16, 2018 41.54 42.34 41.00 41.99 650,891 +0.89(+2.16%)
Apr 13, 2018 41.30 41.58 40.57 41.10 839,278 +0.08(+0.19%)
Apr 12, 2018 41.12 41.39 40.74 41.02 512,297 -0.05(-0.13%)
Apr 11, 2018 41.20 41.78 40.97 41.07 454,913 -0.14(-0.34%)
Apr 10, 2018 41.44 41.55 40.85 41.22 483,043 +0.28(+0.67%)
Apr 09, 2018 41.78 41.86 40.94 40.94 487,261 -0.62(-1.50%)
Apr 06, 2018 42.18 42.50 41.35 41.56 654,515 -0.80(-1.89%)
Apr 05, 2018 43.13 43.13 42.13 42.36 768,514 -0.75(-1.75%)
Apr 04, 2018 41.42 43.33 41.36 43.12 964,156 +1.31(+3.14%)
Apr 03, 2018 41.34 42.45 41.23 41.80 980,512 +0.66(+1.60%)
Apr 02, 2018 41.39 42.14 40.70 41.15 1,226,465 -0.24(-0.58%)
Mar 29, 2018 41.39 41.39 41.39 0 +0.91(+2.26%)
Mar 28, 2018 40.38 41.09 40.17 40.47 596,399 +0.13(+0.33%)
Mar 27, 2018 41.00 41.39 40.15 40.34 674,934 -0.72(-1.75%)
Mar 26, 2018 40.79 41.17 40.07 41.06 551,591 +0.83(+2.05%)
Mar 23, 2018 40.88 41.25 40.19 40.23 574,063 -0.57(-1.39%)
Mar 22, 2018 41.61 41.93 40.75 40.80 883,891 -1.24(-2.96%)
Mar 21, 2018 42.07 42.63 41.92 42.04 520,550 -0.15(-0.36%)
Mar 20, 2018 41.95 42.37 41.89 42.19 676,957 +0.18(+0.42%)
Mar 19, 2018 42.76 42.88 41.77 42.02 642,524 -0.87(-2.03%)
Mar 16, 2018 42.41 43.29 42.41 42.89 2,044,737 +0.42(+0.98%)
Mar 15, 2018 42.91 43.16 42.17 42.47 637,195 -0.43(-1.01%)
Mar 14, 2018 43.26 43.68 42.33 42.90 662,631 -0.01(-0.02%)
Mar 13, 2018 43.48 44.17 42.73 42.91 928,513 -0.48(-1.10%)
Mar 12, 2018 42.79 43.85 42.79 43.39 802,762 +0.83(+1.94%)
Mar 09, 2018 43.28 43.35 42.10 42.57 734,463 -0.59(-1.38%)
Mar 08, 2018 42.72 43.25 42.53 43.16 705,633 +0.72(+1.69%)
Mar 07, 2018 42.68 42.44 658,406 -0.14(-0.33%)
Mar 06, 2018 41.85 42.82 41.71 42.58 796,965 +0.94(+2.26%)
Mar 05, 2018 41.94 42.04 41.11 41.64 807,130 -0.30(-0.72%)
Mar 02, 2018 40.54 42.05 40.54 41.94 695,144 +0.72(+1.74%)
Mar 01, 2018 40.91 41.29 40.13 41.23 678,006 +0.21(+0.52%)
Feb 28, 2018 40.93 41.78 40.93 41.01 1,011,423 +0.23(+0.57%)
Feb 27, 2018 40.36 41.15 40.28 40.78 1,418,806 +0.29(+0.72%)
Feb 26, 2018 40.07 40.74 39.92 40.49 797,732 +0.67(+1.67%)
Feb 23, 2018 39.43 39.96 38.83 39.82 519,042 +0.58(+1.47%)
Feb 22, 2018 39.47 39.25 1,008,548 +0.32(+0.82%)
Feb 21, 2018 37.63 39.40 37.59 38.93 1,201,603 +1.15(+3.05%)
Feb 20, 2018 38.61 39.44 37.61 37.77 2,119,703 -0.75(-1.94%)
Feb 16, 2018 38.52 38.52 38.52 0 -0.35(-0.89%)
Feb 15, 2018 40.76 42.60 38.75 38.87 3,146,228 +3.07(+8.58%)
Feb 14, 2018 34.65 36.12 34.65 35.79 1,178,490 +0.73(+2.08%)
Feb 13, 2018 34.98 35.25 34.62 35.07 681,550 +0.06(+0.18%)
Feb 12, 2018 35.08 35.26 34.13 35.00 1,077,661 -0.02(-0.05%)
Feb 09, 2018 34.32 35.19 33.87 35.02 1,093,583 +0.88(+2.57%)
Feb 08, 2018 35.05 35.52 34.02 34.14 1,520,334 -0.80(-2.29%)
Feb 07, 2018 34.05 34.93 34.02 34.94 717,516 +0.83(+2.42%)
Feb 06, 2018 32.55 34.52 32.13 34.12 822,718 +0.31(+0.92%)
Feb 05, 2018 34.36 34.51 32.90 33.81 732,792 -0.95(-2.73%)
Feb 02, 2018 35.97 36.28 34.68 34.76 627,728 -1.35(-3.74%)
Feb 01, 2018 36.18 36.50 35.69 36.10 799,372 -0.19(-0.51%)
Jan 31, 2018 37.39 37.57 35.97 36.29 1,091,019 -0.93(-2.50%)
Jan 30, 2018 36.73 37.42 36.73 37.22 652,701 +0.15(+0.41%)
Jan 29, 2018 37.72 37.81 36.90 37.07 403,876 -0.79(-2.09%)
Jan 26, 2018 37.15 37.87 36.83 37.86 493,520 +0.93(+2.52%)
Jan 25, 2018 37.10 37.43 36.53 36.93 663,319 -0.10(-0.26%)
Jan 24, 2018 36.56 37.58 36.50 37.03 913,679 -0.35(-0.93%)
Jan 23, 2018 37.54 37.54 36.82 37.37 469,482 -0.16(-0.43%)
Jan 22, 2018 37.35 37.69 36.81 37.53 587,686 +0.19(+0.50%)
Jan 19, 2018 36.03 37.39 36.03 37.35 626,812 +1.23(+3.42%)
Jan 18, 2018 35.87 36.18 35.47 36.11 857,543 +0.26(+0.72%)
Jan 17, 2018 36.81 36.89 35.85 35.86 883,930 -0.89(-2.42%)
Jan 16, 2018 36.87 37.74 36.47 36.74 691,209 +0.24(+0.66%)
Jan 12, 2018 36.50 36.50 36.50 0 +0.01(+0.02%)
Jan 11, 2018 34.76 36.66 34.66 36.50 1,000,619 +1.75(+5.03%)
Jan 10, 2018 35.58 35.58 34.68 34.75 1,038,400 -0.58(-1.63%)
Jan 09, 2018 36.23 36.30 35.13 35.32 1,254,703 -0.82(-2.26%)
Jan 08, 2018 35.35 36.22 35.18 36.14 679,317 +0.69(+1.95%)
Jan 05, 2018 35.37 35.55 35.11 35.45 529,538 +0.10(+0.28%)
Jan 04, 2018 35.48 35.73 34.88 35.35 626,226 +0.14(+0.40%)
Jan 03, 2018 35.00 35.85 34.83 35.21 792,522 +0.18(+0.51%)
Jan 02, 2018 35.33 35.58 34.70 35.03 1,020,821 -0.34(-0.95%)
Dec 29, 2017 35.37 35.37 35.37 0 -0.35(-0.97%)
Dec 28, 2017 35.96 35.96 35.51 35.71 490,894 -0.32(-0.89%)
Dec 27, 2017 36.04 36.15 35.63 36.03 464,461 +0.21(+0.59%)
Dec 26, 2017 35.63 35.98 35.48 35.82 612,933 +0.09(+0.25%)
Dec 22, 2017 36.05 36.05 35.49 35.73 908,359 -0.26(-0.72%)
Dec 21, 2017 35.64 36.18 35.48 35.99 808,954 +0.35(+1.00%)
Dec 20, 2017 36.29 36.38 35.63 35.63 1,629,371 -0.50(-1.38%)
Dec 19, 2017 34.58 36.36 34.17 36.13 1,859,189 +2.16(+6.35%)
Dec 18, 2017 33.18 34.21 33.18 33.97 819,160 +1.20(+3.66%)
Dec 15, 2017 32.08 33.23 32.08 32.78 1,989,541 +0.82(+2.55%)
Dec 14, 2017 33.22 33.55 31.61 31.96 1,109,090 -1.36(-4.08%)
Dec 13, 2017 32.05 33.76 31.85 33.32 965,788 +1.35(+4.22%)
Dec 12, 2017 32.77 32.96 31.94 31.97 1,629,972 -0.91(-2.78%)
Dec 11, 2017 34.41 34.41 32.56 32.88 1,084,739 -1.69(-4.87%)
Dec 08, 2017 34.17 34.81 33.97 34.57 1,227,092 +0.00(+0.00%)
Dec 07, 2017 33.55 34.48 33.55 1,299,556 +0.00(+0.00%)
Dec 06, 2017 33.13 33.92 32.91 33.45 999,381 +0.19(+0.56%)
Dec 05, 2017 33.42 33.70 32.93 33.26 926,300 -0.12(-0.37%)
Dec 04, 2017 35.25 35.45 33.26 33.39 1,249,093 -1.37(-3.93%)
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.