Skip to main content

Aarons Holdings Company (NY: AAN )

14.89 +0.24 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 27.42 27.88 27.37 27.70 571,132 +0.24(+0.86%)
Nov 30, 2016 27.83 27.93 27.40 27.46 497,356 -0.37(-1.32%)
Nov 29, 2016 27.24 27.83 27.23 27.83 745,791 +0.59(+2.18%)
Nov 28, 2016 27.83 27.83 27.13 27.24 948,445 -0.67(-2.40%)
Nov 25, 2016 28.17 28.17 27.87 27.91 280,761 -0.13(-0.47%)
Nov 23, 2016 28.04 28.04 28.04 0 +0.08(+0.30%)
Nov 22, 2016 27.82 27.96 27.60 27.95 876,530 +0.28(+1.02%)
Nov 21, 2016 27.44 27.68 27.31 27.67 668,863 +0.31(+1.14%)
Nov 18, 2016 27.10 27.44 26.67 27.36 981,006 +0.35(+1.29%)
Nov 17, 2016 27.13 27.35 26.98 27.01 729,992 +0.01(+0.03%)
Nov 16, 2016 26.35 27.12 26.25 27.00 796,760 +0.56(+2.10%)
Nov 15, 2016 26.36 26.78 26.08 26.44 631,446 +0.07(+0.25%)
Nov 14, 2016 26.03 26.78 25.96 26.38 830,713 +0.47(+1.82%)
Nov 11, 2016 25.25 26.02 25.06 25.91 1,046,924 +0.68(+2.69%)
Nov 10, 2016 24.99 25.75 24.81 25.23 914,915 +0.42(+1.71%)
Nov 09, 2016 23.78 24.87 23.78 24.80 776,321 +0.56(+2.29%)
Nov 08, 2016 24.44 24.61 24.14 24.25 368,348 -0.28(-1.15%)
Nov 07, 2016 24.31 24.56 24.25 24.53 588,347 +0.71(+2.97%)
Nov 04, 2016 23.56 24.31 23.48 23.82 538,712 +0.40(+1.69%)
Nov 03, 2016 23.40 23.82 23.28 23.43 549,199 +0.03(+0.12%)
Nov 02, 2016 23.72 24.11 23.36 23.40 770,980 -0.34(-1.43%)
Nov 01, 2016 23.41 23.77 23.24 23.74 807,223 +0.43(+1.86%)
Oct 31, 2016 23.09 23.66 23.04 23.30 1,056,928 +0.36(+1.56%)
Oct 28, 2016 21.95 23.48 21.65 22.94 1,714,698 +1.60(+7.51%)
Oct 27, 2016 21.42 21.56 21.10 21.34 689,970 -0.30(-1.39%)
Oct 26, 2016 21.62 21.98 21.47 21.64 518,994 -0.14(-0.65%)
Oct 25, 2016 22.09 22.12 21.70 21.78 440,132 -0.40(-1.79%)
Oct 24, 2016 22.26 22.36 22.10 22.18 332,399 +0.27(+1.25%)
Oct 21, 2016 21.75 22.03 21.63 21.91 278,573 +0.01(+0.04%)
Oct 20, 2016 22.11 22.32 21.84 21.90 404,671 -0.32(-1.44%)
Oct 19, 2016 22.19 22.44 22.04 22.22 612,660 +0.13(+0.60%)
Oct 18, 2016 21.65 22.27 21.61 22.09 687,486 +0.57(+2.63%)
Oct 17, 2016 21.47 21.78 21.37 21.52 390,278 +0.06(+0.26%)
Oct 14, 2016 21.55 21.62 21.40 21.46 465,264 -0.01(-0.04%)
Oct 13, 2016 21.67 21.85 21.31 21.47 872,004 +0.08(+0.40%)
Oct 12, 2016 21.55 21.68 21.31 21.39 762,050 -0.12(-0.57%)
Oct 11, 2016 22.67 23.15 21.31 21.51 1,796,061 -2.65(-10.97%)
Oct 10, 2016 23.70 24.33 23.88 24.16 365,688 +0.46(+1.95%)
Oct 07, 2016 23.91 23.93 23.52 23.70 197,177 -0.11(-0.48%)
Oct 06, 2016 23.72 23.83 23.39 23.81 225,634 +0.08(+0.32%)
Oct 05, 2016 23.69 24.06 23.55 23.74 285,358 +0.19(+0.80%)
Oct 04, 2016 23.50 24.19 23.49 23.55 425,479 +0.02(+0.08%)
Oct 03, 2016 23.94 24.00 23.46 23.53 463,818 -0.44(-1.85%)
Sep 30, 2016 23.43 24.21 23.36 23.97 788,587 +0.69(+2.96%)
Sep 29, 2016 23.49 23.75 23.26 23.28 759,921 -0.28(-1.20%)
Sep 28, 2016 23.74 23.88 23.35 23.57 544,193 -0.14(-0.60%)
Sep 27, 2016 23.48 23.92 23.46 23.71 264,441 +0.14(+0.60%)
Sep 26, 2016 24.08 24.08 23.56 23.57 521,886 -0.63(-2.61%)
Sep 23, 2016 23.98 24.43 23.93 24.20 483,250 +0.07(+0.27%)
Sep 22, 2016 23.77 24.19 23.76 24.13 799,376 +0.47(+1.99%)
Sep 21, 2016 23.78 23.87 23.47 23.66 702,537 +0.08(+0.32%)
Sep 20, 2016 23.65 23.94 23.50 23.59 482,358 +0.00(+0.00%)
Sep 19, 2016 23.63 24.02 23.43 23.59 724,186 +0.08(+0.36%)
Sep 16, 2016 23.53 23.65 23.32 23.50 1,087,320 -0.08(-0.36%)
Sep 15, 2016 23.20 23.60 23.03 23.59 401,660 +0.28(+1.21%)
Sep 14, 2016 23.63 23.75 23.25 23.30 417,544 -0.26(-1.12%)
Sep 13, 2016 23.58 23.94 23.55 23.57 839,467 -0.25(-1.03%)
Sep 12, 2016 23.01 23.98 23.01 23.81 798,966 +0.49(+2.10%)
Sep 09, 2016 23.77 24.03 23.31 23.32 563,475 -0.64(-2.68%)
Sep 08, 2016 23.48 24.17 23.36 23.96 734,002 +0.46(+1.97%)
Sep 07, 2016 22.81 23.58 22.75 23.50 446,076 +0.71(+3.10%)
Sep 06, 2016 23.37 23.43 22.75 22.79 468,409 -0.58(-2.46%)
Sep 02, 2016 23.19 23.37 23.37 23.37 386,509 +0.29(+1.27%)
Sep 01, 2016 22.94 23.10 22.42 23.08 459,326 +0.10(+0.45%)
Aug 31, 2016 23.48 23.54 22.96 22.97 533,412 -0.45(-1.91%)
Aug 30, 2016 23.64 23.68 23.35 23.42 276,592 -0.32(-1.35%)
Aug 29, 2016 23.36 23.74 23.34 23.74 430,445 +0.44(+1.90%)
Aug 26, 2016 23.60 23.76 23.21 23.30 435,858 -0.32(-1.36%)
Aug 25, 2016 23.81 24.05 23.61 23.62 397,536 -0.22(-0.91%)
Aug 24, 2016 24.05 24.18 23.78 23.84 488,060 +0.03(+0.12%)
Aug 23, 2016 23.94 24.02 23.80 23.81 432,578 +0.01(+0.04%)
Aug 22, 2016 23.75 23.95 23.53 23.80 354,921 +0.04(+0.16%)
Aug 19, 2016 23.71 23.90 23.55 23.76 668,056 +0.01(+0.04%)
Aug 18, 2016 23.38 23.76 23.31 23.75 319,472 +0.34(+1.45%)
Aug 17, 2016 23.48 23.63 23.07 23.41 491,227 -0.08(-0.32%)
Aug 16, 2016 23.58 23.64 23.11 23.49 539,393 -0.11(-0.48%)
Aug 15, 2016 23.43 23.72 23.37 23.60 249,686 +0.25(+1.09%)
Aug 12, 2016 23.42 23.58 23.26 23.35 317,745 -0.12(-0.52%)
Aug 11, 2016 23.68 23.95 23.23 23.47 526,175 +0.34(+1.47%)
Aug 10, 2016 23.25 23.41 23.04 23.13 449,931 -0.03(-0.12%)
Aug 09, 2016 23.24 23.28 22.98 23.16 453,963 +0.01(+0.04%)
Aug 08, 2016 23.32 23.49 23.03 23.15 340,456 -0.08(-0.37%)
Aug 05, 2016 22.77 23.37 22.75 23.23 527,354 +0.66(+2.92%)
Aug 04, 2016 22.49 22.73 22.31 22.57 400,764 +0.13(+0.59%)
Aug 03, 2016 22.23 22.60 21.94 22.44 577,839 +0.11(+0.51%)
Aug 02, 2016 22.69 22.77 22.19 22.33 715,847 -0.38(-1.66%)
Aug 01, 2016 22.44 23.04 21.88 22.70 1,249,637 +0.14(+0.63%)
Jul 29, 2016 20.60 22.91 20.26 22.56 2,258,452 +1.88(+9.11%)
Jul 28, 2016 21.22 21.22 20.27 20.68 1,641,905 -0.89(-4.15%)
Jul 27, 2016 21.92 22.17 21.57 21.57 506,329 -0.33(-1.51%)
Jul 26, 2016 21.79 22.18 21.76 21.90 416,024 +0.15(+0.69%)
Jul 25, 2016 21.34 21.89 21.27 21.75 687,927 +0.34(+1.58%)
Jul 22, 2016 21.68 21.68 21.37 21.41 762,793 -0.23(-1.04%)
Jul 21, 2016 21.68 21.85 21.56 21.64 523,628 -0.11(-0.52%)
Jul 20, 2016 21.86 21.95 21.68 21.75 538,308 -0.05(-0.22%)
Jul 19, 2016 22.06 22.18 21.78 21.80 773,667 -0.26(-1.20%)
Jul 18, 2016 22.11 22.45 22.05 22.06 728,272 +0.00(+0.00%)
Jul 15, 2016 22.38 22.41 22.06 22.06 735,340 -0.25(-1.14%)
Jul 14, 2016 22.22 22.70 22.30 22.32 351,101 +0.09(+0.42%)
Jul 13, 2016 22.64 22.72 22.21 22.22 551,345 -0.26(-1.17%)
Jul 12, 2016 22.50 23.02 22.44 22.49 1,222,292 +0.22(+0.97%)
Jul 11, 2016 22.20 22.41 22.08 22.27 541,279 +0.32(+1.46%)
Jul 08, 2016 21.72 22.21 21.39 21.95 644,656 +0.57(+2.64%)
Jul 07, 2016 21.54 21.87 21.24 21.39 709,217 -0.13(-0.61%)
Jul 06, 2016 20.88 21.60 20.76 21.52 3,043,807 +0.63(+3.02%)
Jul 05, 2016 21.08 21.33 20.63 20.89 1,178,080 -0.20(-0.94%)
Jul 01, 2016 20.62 21.08 21.08 21.08 860,624 +0.46(+2.24%)
Jun 30, 2016 20.73 20.75 20.29 20.62 760,025 -0.14(-0.68%)
Jun 29, 2016 20.27 20.81 20.14 20.76 1,369,339 +0.80(+4.01%)
Jun 28, 2016 20.04 20.27 19.77 19.96 1,123,956 +0.08(+0.43%)
Jun 27, 2016 20.30 20.32 19.32 19.88 1,516,366 -0.59(-2.90%)
Jun 24, 2016 20.23 20.82 20.14 20.47 7,243,630 -0.71(-3.34%)
Jun 23, 2016 21.02 21.26 20.85 21.18 919,750 +0.47(+2.28%)
Jun 22, 2016 20.96 21.01 20.56 20.71 836,876 -0.25(-1.17%)
Jun 21, 2016 21.57 21.57 20.82 20.95 678,666 -0.55(-2.54%)
Jun 20, 2016 21.64 21.94 21.49 21.50 642,786 +0.10(+0.48%)
Jun 17, 2016 21.10 21.72 21.05 21.40 836,268 +0.19(+0.89%)
Jun 16, 2016 21.19 21.25 20.84 21.21 682,955 -0.03(-0.13%)
Jun 15, 2016 21.22 21.70 21.17 21.24 598,793 +0.01(+0.04%)
Jun 14, 2016 21.53 21.65 21.04 21.23 780,891 -0.44(-2.04%)
Jun 13, 2016 22.25 22.25 21.59 21.67 983,683 -0.66(-2.95%)
Jun 10, 2016 23.00 23.00 22.30 22.33 609,878 -0.93(-4.01%)
Jun 09, 2016 23.97 24.12 23.23 23.26 600,290 -0.95(-3.93%)
Jun 08, 2016 23.56 24.30 23.52 24.21 554,894 +0.73(+3.09%)
Jun 07, 2016 23.28 23.71 23.03 23.49 755,761 +0.13(+0.56%)
Jun 06, 2016 23.60 23.76 23.31 23.35 622,272 -0.25(-1.08%)
Jun 03, 2016 23.53 23.78 22.91 23.61 653,275 +0.09(+0.40%)
Jun 02, 2016 23.56 23.68 23.09 23.52 512,188 -0.13(-0.56%)
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.