Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.45 19.47 19.05 19.36 809,700 -0.13(-0.68%)
Jun 29, 2016 19.03 19.53 18.91 19.49 1,458,839 +0.75(+4.01%)
Jun 28, 2016 18.81 19.03 18.56 18.74 1,197,418 +0.08(+0.43%)
Jun 27, 2016 19.06 19.07 18.13 18.66 1,615,475 -0.56(-2.90%)
Jun 24, 2016 18.99 19.54 18.91 19.22 7,717,075 -0.66(-3.34%)
Jun 23, 2016 19.73 19.96 19.57 19.88 979,865 +0.44(+2.28%)
Jun 22, 2016 19.68 19.72 19.30 19.44 891,574 -0.23(-1.17%)
Jun 21, 2016 20.25 20.25 19.54 19.67 723,023 -0.51(-2.54%)
Jun 20, 2016 20.31 20.60 20.17 20.18 684,799 +0.10(+0.48%)
Jun 17, 2016 19.81 20.38 19.76 20.08 890,926 +0.18(+0.89%)
Jun 16, 2016 19.89 19.95 19.57 19.91 727,593 -0.03(-0.13%)
Jun 15, 2016 19.91 20.37 19.87 19.93 637,931 +0.01(+0.04%)
Jun 14, 2016 20.21 20.32 19.75 19.92 831,930 -0.42(-2.04%)
Jun 13, 2016 20.89 20.89 20.27 20.34 1,047,977 -0.62(-2.95%)
Jun 10, 2016 21.59 21.59 20.93 20.96 649,740 -0.88(-4.01%)
Jun 09, 2016 22.50 22.64 21.81 21.83 639,525 -0.89(-3.93%)
Jun 08, 2016 22.12 22.81 22.08 22.73 591,162 +0.68(+3.09%)
Jun 07, 2016 21.85 22.26 21.62 22.05 805,157 +0.12(+0.56%)
Jun 06, 2016 22.15 22.30 21.88 21.92 662,944 -0.24(-1.08%)
Jun 03, 2016 22.09 22.32 21.51 22.16 695,973 +0.09(+0.40%)
Jun 02, 2016 22.12 22.23 21.67 22.07 545,664 -0.12(-0.56%)
Jun 01, 2016 22.06 22.27 21.94 22.20 601,995 +0.02(+0.10%)
May 31, 2016 22.10 22.42 22.03 22.17 703,401 +0.07(+0.32%)
May 27, 2016 21.67 22.10 22.10 22.10 664,683 +0.40(+1.83%)
May 26, 2016 21.82 22.03 21.59 21.71 632,775 +0.09(+0.41%)
May 25, 2016 21.43 21.79 21.39 21.62 786,043 +0.27(+1.24%)
May 24, 2016 21.39 21.55 21.31 21.35 610,449 +0.34(+1.64%)
May 23, 2016 20.90 21.31 20.90 21.01 709,966 +0.10(+0.46%)
May 20, 2016 21.01 21.10 20.73 20.91 1,363,328 -0.10(-0.46%)
May 19, 2016 20.52 21.22 20.43 21.01 545,056 +0.33(+1.58%)
May 18, 2016 20.88 21.12 20.62 20.68 552,044 -0.35(-1.68%)
May 17, 2016 21.31 21.54 20.95 21.03 487,303 -0.29(-1.37%)
May 16, 2016 21.31 21.54 21.11 21.33 480,841 +0.04(+0.17%)
May 13, 2016 21.67 21.87 21.24 21.29 368,522 -0.58(-2.67%)
May 12, 2016 21.89 21.95 21.67 21.87 466,521 +0.13(+0.61%)
May 11, 2016 22.44 22.49 21.65 21.74 571,937 -0.87(-3.83%)
May 10, 2016 22.67 22.75 22.44 22.61 308,863 +0.00(+0.00%)
May 09, 2016 22.56 22.85 22.43 22.61 435,253 +0.04(+0.20%)
May 06, 2016 22.37 22.62 22.08 22.56 395,194 +0.16(+0.71%)
May 05, 2016 22.77 22.95 22.25 22.40 550,557 -0.26(-1.13%)
May 04, 2016 22.95 23.26 22.55 22.66 613,436 -0.41(-1.76%)
May 03, 2016 23.40 23.45 22.77 23.07 733,675 -0.34(-1.43%)
May 02, 2016 23.26 23.81 23.02 23.40 1,173,153 +0.25(+1.07%)
Apr 29, 2016 22.31 23.46 21.66 23.15 1,698,280 +0.63(+2.78%)
Apr 28, 2016 23.16 23.31 22.43 22.53 946,018 -1.04(-4.42%)
Apr 27, 2016 23.68 23.84 23.42 23.57 834,064 +0.00(+0.00%)
Apr 26, 2016 23.16 23.75 22.88 23.57 1,041,521 +0.61(+2.66%)
Apr 25, 2016 23.36 23.36 22.87 22.96 443,916 -0.49(-2.07%)
Apr 22, 2016 23.10 23.76 23.07 23.45 1,136,317 +0.30(+1.30%)
Apr 21, 2016 23.53 23.61 23.12 23.15 366,402 -0.30(-1.28%)
Apr 20, 2016 23.52 23.63 23.12 23.45 607,838 -0.09(-0.38%)
Apr 19, 2016 23.97 23.97 23.46 23.53 409,837 -0.26(-1.11%)
Apr 18, 2016 23.88 23.99 23.69 23.80 341,239 -0.11(-0.48%)
Apr 15, 2016 23.77 24.02 23.66 23.91 600,632 +0.08(+0.33%)
Apr 14, 2016 24.23 24.36 23.81 23.83 514,362 -0.43(-1.78%)
Apr 13, 2016 23.81 24.49 23.76 24.27 1,376,778 +1.18(+5.13%)
Apr 12, 2016 23.04 23.44 22.94 23.08 670,387 +0.04(+0.19%)
Apr 11, 2016 23.30 23.67 22.91 23.04 582,394 -0.23(-0.99%)
Apr 08, 2016 23.03 23.37 22.82 23.27 659,635 +0.46(+2.01%)
Apr 07, 2016 22.82 23.23 22.75 22.81 989,212 -0.11(-0.46%)
Apr 06, 2016 22.49 23.16 22.49 22.92 814,723 +0.49(+2.21%)
Apr 05, 2016 23.05 23.05 22.39 22.42 1,071,230 -0.55(-2.38%)
Apr 04, 2016 22.34 23.01 22.11 22.97 1,115,077 +0.57(+2.56%)
Apr 01, 2016 21.98 22.42 21.76 22.39 498,681 +0.22(+1.00%)
Mar 31, 2016 22.10 22.31 21.91 22.17 438,139 +0.04(+0.20%)
Mar 30, 2016 21.65 22.29 21.65 22.13 616,406 +0.62(+2.87%)
Mar 29, 2016 21.64 21.64 21.07 21.51 544,681 -0.06(-0.29%)
Mar 28, 2016 21.11 21.76 21.05 21.57 429,125 +0.49(+2.30%)
Mar 24, 2016 20.99 21.09 21.09 21.09 288,082 -0.12(-0.58%)
Mar 23, 2016 21.45 21.53 21.08 21.21 378,805 -0.29(-1.36%)
Mar 22, 2016 21.61 21.75 21.38 21.50 385,570 -0.25(-1.14%)
Mar 21, 2016 21.46 21.91 21.28 21.75 499,456 +0.27(+1.23%)
Mar 18, 2016 21.05 21.77 20.89 21.48 1,616,428 +0.42(+2.01%)
Mar 17, 2016 20.96 21.12 20.61 21.06 546,672 +0.09(+0.42%)
Mar 16, 2016 20.51 20.97 20.45 20.97 326,361 +0.33(+1.58%)
Mar 15, 2016 20.91 21.11 20.34 20.65 402,918 -0.36(-1.72%)
Mar 14, 2016 21.58 21.59 20.75 21.01 547,317 -0.58(-2.70%)
Mar 11, 2016 21.01 21.61 20.67 21.59 511,653 +0.83(+3.98%)
Mar 10, 2016 21.30 21.43 20.54 20.77 376,796 -0.48(-2.24%)
Mar 09, 2016 21.14 21.61 20.88 21.24 629,660 +0.27(+1.30%)
Mar 08, 2016 21.67 21.67 20.50 20.97 927,071 -0.79(-3.65%)
Mar 07, 2016 20.64 21.77 20.61 21.76 676,849 +1.05(+5.07%)
Mar 04, 2016 20.60 21.37 20.55 20.71 729,665 +0.01(+0.04%)
Mar 03, 2016 20.24 20.75 20.11 20.70 514,215 +0.42(+2.09%)
Mar 02, 2016 20.61 20.65 20.02 20.28 725,457 -0.35(-1.71%)
Mar 01, 2016 20.41 20.94 20.20 20.63 673,069 +0.34(+1.70%)
Feb 29, 2016 20.01 20.75 19.90 20.29 1,007,376 +0.31(+1.55%)
Feb 26, 2016 20.20 20.29 19.82 19.98 497,561 -0.15(-0.75%)
Feb 25, 2016 19.57 20.14 19.37 20.13 585,252 +0.56(+2.84%)
Feb 24, 2016 19.23 19.65 18.97 19.57 849,920 +0.20(+1.05%)
Feb 23, 2016 19.44 19.57 19.11 19.37 1,125,535 -0.09(-0.45%)
Feb 22, 2016 19.64 19.94 19.27 19.46 1,060,252 +0.02(+0.09%)
Feb 19, 2016 19.08 19.49 18.88 19.44 1,273,862 +0.06(+0.32%)
Feb 18, 2016 20.33 20.86 17.88 19.38 3,467,173 -1.31(-6.31%)
Feb 17, 2016 20.09 21.13 20.02 20.69 1,749,433 +0.83(+4.18%)
Feb 16, 2016 19.79 20.05 19.24 19.86 1,218,728 +0.37(+1.90%)
Feb 12, 2016 19.20 19.49 19.49 19.49 564,426 +0.36(+1.89%)
Feb 11, 2016 18.80 19.25 18.23 19.12 992,290 -0.04(-0.18%)
Feb 10, 2016 18.64 19.62 18.60 19.16 958,517 +0.66(+3.58%)
Feb 09, 2016 18.55 18.94 18.21 18.50 758,499 -0.34(-1.78%)
Feb 08, 2016 18.42 18.90 17.99 18.83 767,940 +0.25(+1.33%)
Feb 05, 2016 18.90 19.15 18.46 18.59 1,164,205 -0.35(-1.86%)
Feb 04, 2016 18.94 19.42 18.85 18.94 1,211,321 -0.03(-0.14%)
Feb 03, 2016 18.97 19.26 18.42 18.96 1,032,479 +0.26(+1.37%)
Feb 02, 2016 19.35 19.64 18.43 18.71 1,838,271 -1.28(-6.40%)
Feb 01, 2016 20.15 20.30 19.72 19.99 1,653,982 -0.20(-1.01%)
Jan 29, 2016 19.64 20.40 19.45 20.19 946,731 +0.72(+3.72%)
Jan 28, 2016 20.32 20.54 19.27 19.47 1,139,100 -0.68(-3.37%)
Jan 27, 2016 20.27 20.63 19.94 20.15 644,183 -0.16(-0.78%)
Jan 26, 2016 19.41 20.37 19.35 20.31 845,950 +0.93(+4.78%)
Jan 25, 2016 20.40 20.50 19.33 19.38 949,743 -1.09(-5.34%)
Jan 22, 2016 20.35 20.92 20.22 20.47 1,022,713 +0.33(+1.62%)
Jan 21, 2016 20.04 20.95 19.91 20.15 1,109,433 +0.22(+1.11%)
Jan 20, 2016 19.62 20.04 18.84 19.93 1,141,815 +0.10(+0.49%)
Jan 19, 2016 20.54 20.91 19.11 19.83 1,623,984 +0.07(+0.36%)
Jan 15, 2016 18.11 19.76 19.76 19.76 1,533,503 +1.21(+6.52%)
Jan 14, 2016 18.29 18.83 18.08 18.55 729,629 +0.25(+1.35%)
Jan 13, 2016 20.06 20.10 18.11 18.30 1,143,551 -1.73(-8.63%)
Jan 12, 2016 18.36 20.46 18.36 20.03 1,952,642 +1.90(+10.46%)
Jan 11, 2016 18.00 18.26 17.95 18.14 740,243 +0.19(+1.08%)
Jan 08, 2016 18.29 18.45 17.86 17.94 1,199,025 -0.30(-1.65%)
Jan 07, 2016 18.52 18.95 18.15 18.24 1,010,633 -0.62(-3.28%)
Jan 06, 2016 20.03 20.12 18.74 18.86 2,115,974 -1.54(-7.57%)
Jan 05, 2016 20.01 20.56 20.02 20.40 1,173,859 +0.39(+1.94%)
Jan 04, 2016 19.51 20.09 19.37 20.01 791,695 +0.26(+1.30%)
Dec 31, 2015 19.86 19.76 19.76 19.76 622,330 -0.14(-0.71%)
Dec 30, 2015 20.13 20.33 19.90 19.90 425,342 -0.31(-1.53%)
Dec 29, 2015 19.99 20.33 19.99 20.21 644,729 +0.30(+1.51%)
Dec 28, 2015 20.14 20.25 19.70 19.91 504,956 -0.33(-1.61%)
Dec 24, 2015 20.23 20.24 20.24 20.24 216,999 -0.01(-0.04%)
Dec 23, 2015 19.96 20.46 19.71 20.24 629,275 +0.32(+1.59%)
Dec 22, 2015 20.01 20.14 19.70 19.93 961,508 -0.12(-0.62%)
Dec 21, 2015 19.56 20.17 19.47 20.05 1,398,005 +0.56(+2.90%)
Dec 18, 2015 19.48 19.64 19.24 19.49 2,533,385 -0.11(-0.54%)
Dec 17, 2015 20.16 20.28 19.26 19.59 1,188,812 -0.57(-2.84%)
Dec 16, 2015 19.91 20.26 19.86 20.16 704,562 +0.35(+1.78%)
Dec 15, 2015 19.32 20.03 19.19 19.81 1,028,652 +0.63(+3.27%)
Dec 14, 2015 19.60 19.67 18.81 19.19 1,216,265 -0.46(-2.34%)
Dec 11, 2015 19.72 20.03 19.62 19.64 995,813 -0.29(-1.46%)
Dec 10, 2015 19.99 20.25 19.61 19.94 1,480,062 +0.02(+0.09%)
Dec 09, 2015 20.44 20.69 19.86 19.92 757,962 -0.53(-2.59%)
Dec 08, 2015 20.58 20.79 20.40 20.45 622,052 -0.36(-1.74%)
Dec 07, 2015 21.68 21.69 20.73 20.81 794,593 -0.88(-4.07%)
Dec 04, 2015 21.32 21.74 21.25 21.69 481,512 +0.38(+1.78%)
Dec 03, 2015 21.60 21.97 21.21 21.31 1,072,716 -0.19(-0.90%)
Dec 02, 2015 21.66 21.82 21.48 21.51 1,052,761 -0.11(-0.53%)
Dec 01, 2015 21.55 21.84 21.42 21.62 1,001,450 +0.20(+0.95%)
Nov 30, 2015 21.70 21.70 21.33 21.42 764,810 -0.36(-1.66%)
Nov 27, 2015 21.84 21.97 21.63 21.78 380,257 -0.12(-0.54%)
Nov 25, 2015 21.65 21.90 21.90 21.90 553,765 +0.19(+0.89%)
Nov 24, 2015 20.81 21.85 20.58 21.70 846,450 +0.69(+3.27%)
Nov 23, 2015 20.96 21.20 20.77 21.02 543,110 +0.12(+0.59%)
Nov 20, 2015 20.95 21.01 20.64 20.89 435,490 +0.13(+0.64%)
Nov 19, 2015 20.87 20.93 20.65 20.76 434,425 -0.19(-0.88%)
Nov 18, 2015 20.59 21.02 20.39 20.95 671,318 +0.15(+0.72%)
Nov 17, 2015 21.43 21.63 20.67 20.80 959,702 -0.45(-2.12%)
Nov 16, 2015 21.11 21.34 20.81 21.25 958,053 +0.11(+0.54%)
Nov 13, 2015 21.18 21.48 20.88 21.13 683,697 -0.34(-1.60%)
Nov 12, 2015 21.56 21.72 21.23 21.48 812,279 -0.41(-1.89%)
Nov 11, 2015 22.10 22.13 21.55 21.89 1,068,436 -0.24(-1.08%)
Nov 10, 2015 21.86 22.20 21.76 22.13 1,712,381 +0.23(+1.05%)
Nov 09, 2015 22.08 22.17 21.74 21.90 849,933 -0.26(-1.19%)
Nov 06, 2015 22.46 22.50 21.73 22.16 1,346,017 -0.43(-1.91%)
Nov 05, 2015 22.92 23.06 22.50 22.60 907,205 -0.39(-1.69%)
Nov 04, 2015 22.95 23.09 22.79 22.98 1,400,059 +0.00(+0.00%)
Nov 03, 2015 22.30 23.13 22.25 22.98 3,091,594 +0.60(+2.68%)
Nov 02, 2015 21.86 22.63 21.11 22.38 3,612,278 +0.63(+2.92%)
Oct 30, 2015 22.33 23.29 20.93 21.75 10,407,976 -7.83(-26.47%)
Oct 29, 2015 30.37 30.75 29.17 29.58 1,590,175 -1.29(-4.17%)
Oct 28, 2015 30.31 31.29 30.30 30.86 1,036,231 +0.74(+2.46%)
Oct 27, 2015 31.78 31.98 29.65 30.12 2,963,484 -2.84(-8.61%)
Oct 26, 2015 32.56 33.17 32.50 32.96 468,284 +0.44(+1.36%)
Oct 23, 2015 33.79 33.92 32.29 32.52 927,323 -0.87(-2.61%)
Oct 22, 2015 33.67 33.80 33.15 33.40 487,510 -0.10(-0.29%)
Oct 21, 2015 34.07 34.25 33.44 33.49 270,529 -0.44(-1.30%)
Oct 20, 2015 33.97 34.16 33.73 33.93 322,988 +0.05(+0.16%)
Oct 19, 2015 33.90 34.18 33.66 33.88 395,775 -0.04(-0.13%)
Oct 16, 2015 33.50 34.05 33.29 33.92 518,571 +0.42(+1.26%)
Oct 15, 2015 33.61 33.69 33.04 33.50 712,416 -0.02(-0.05%)
Oct 14, 2015 34.78 34.86 33.36 33.52 583,715 -1.24(-3.58%)
Oct 13, 2015 35.48 35.59 34.74 34.76 493,269 -0.91(-2.55%)
Oct 12, 2015 35.59 35.93 35.28 35.67 324,049 +0.11(+0.32%)
Oct 09, 2015 35.40 35.97 35.23 35.55 679,411 +0.26(+0.72%)
Oct 08, 2015 34.31 35.65 34.21 35.30 990,898 +1.14(+3.33%)
Oct 07, 2015 33.79 34.45 33.61 34.16 1,044,051 +0.58(+1.73%)
Oct 06, 2015 33.08 33.69 32.99 33.58 587,594 +0.41(+1.25%)
Oct 05, 2015 32.57 33.24 32.42 33.17 545,606 +0.88(+2.73%)
Oct 02, 2015 31.69 32.28 31.26 32.28 1,067,656 +0.26(+0.83%)
Oct 01, 2015 31.96 32.28 31.72 32.02 677,812 +0.19(+0.58%)
Sep 30, 2015 31.64 31.97 31.33 31.83 852,232 +0.57(+1.83%)
Sep 29, 2015 31.66 31.74 30.90 31.26 868,961 -0.41(-1.31%)
Sep 28, 2015 32.86 33.06 31.48 31.68 623,734 -1.32(-4.01%)
Sep 25, 2015 33.24 33.36 32.85 33.00 654,028 +0.08(+0.24%)
Sep 24, 2015 32.95 33.09 32.06 32.92 875,017 -0.21(-0.64%)
Sep 23, 2015 33.42 33.42 32.88 33.13 723,152 -0.12(-0.37%)
Sep 22, 2015 33.07 33.59 32.87 33.25 1,011,661 -0.35(-1.05%)
Sep 21, 2015 34.40 34.52 33.47 33.61 796,248 -0.58(-1.70%)
Sep 18, 2015 34.10 34.49 33.92 34.19 1,389,368 -0.33(-0.95%)
Sep 17, 2015 34.51 35.24 34.27 34.51 729,927 +0.17(+0.49%)
Sep 16, 2015 34.25 34.66 34.00 34.35 705,823 +0.10(+0.28%)
Sep 15, 2015 34.21 34.49 33.86 34.25 793,966 +0.09(+0.26%)
Sep 14, 2015 33.74 34.21 33.54 34.16 453,260 +0.42(+1.25%)
Sep 11, 2015 33.56 33.85 33.46 33.74 1,034,971 +0.12(+0.37%)
Sep 10, 2015 34.64 34.64 33.53 33.62 774,308 -0.93(-2.68%)
Sep 09, 2015 35.30 35.32 34.41 34.54 589,158 -0.32(-0.91%)
Sep 08, 2015 33.92 34.96 33.69 34.86 974,752 +1.34(+4.00%)
Sep 04, 2015 32.63 33.52 33.52 33.52 812,839 +0.70(+2.12%)
Sep 03, 2015 32.98 33.32 32.68 32.82 619,314 +0.06(+0.19%)
Sep 02, 2015 32.63 33.41 32.54 32.76 1,117,121 +0.40(+1.23%)
Sep 01, 2015 32.77 33.00 32.25 32.36 424,379 -0.81(-2.44%)
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%)
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.