Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.31 45.63 44.28 45.12 1,009,804 +1.24(+2.84%)
Oct 30, 2018 42.12 44.02 41.73 43.87 612,751 +1.66(+3.92%)
Oct 29, 2018 43.66 43.66 41.63 42.22 771,134 -1.01(-2.33%)
Oct 26, 2018 41.23 43.43 40.79 43.22 1,185,408 +1.21(+2.87%)
Oct 25, 2018 45.29 45.29 41.32 42.02 1,465,955 -3.98(-8.66%)
Oct 24, 2018 46.78 47.62 45.89 46.00 886,638 -0.92(-1.96%)
Oct 23, 2018 45.73 47.52 45.15 46.92 703,382 +0.58(+1.26%)
Oct 22, 2018 46.64 47.58 46.30 46.33 548,413 -0.14(-0.31%)
Oct 19, 2018 46.85 47.69 46.23 46.48 540,369 -0.34(-0.74%)
Oct 18, 2018 48.24 48.24 46.74 46.82 678,072 -1.48(-3.07%)
Oct 17, 2018 49.51 49.64 47.84 48.31 821,868 -1.11(-2.25%)
Oct 16, 2018 48.55 49.46 47.55 49.42 447,861 +1.22(+2.52%)
Oct 15, 2018 47.61 48.62 47.46 48.20 411,481 +0.46(+0.96%)
Oct 12, 2018 47.68 48.30 47.02 47.74 545,384 +1.01(+2.17%)
Oct 11, 2018 47.28 48.36 46.72 46.73 414,903 -0.90(-1.89%)
Oct 10, 2018 49.03 49.24 47.45 47.63 728,245 -1.46(-2.96%)
Oct 09, 2018 50.10 51.14 48.63 49.08 1,528,109 -1.86(-3.65%)
Oct 08, 2018 51.02 51.70 50.11 50.94 367,874 -0.10(-0.19%)
Oct 05, 2018 51.10 51.33 50.19 51.03 573,588 +0.11(+0.23%)
Oct 04, 2018 51.92 52.13 50.77 50.92 386,134 -1.28(-2.46%)
Oct 03, 2018 51.81 52.36 51.55 52.20 299,283 +0.80(+1.56%)
Oct 02, 2018 51.93 52.29 51.10 51.40 503,142 -0.57(-1.11%)
Oct 01, 2018 52.28 52.37 51.70 51.97 562,288 -0.16(-0.31%)
Sep 28, 2018 51.87 52.60 51.87 52.13 689,538 +0.17(+0.33%)
Sep 27, 2018 51.72 52.31 51.48 51.96 382,683 +0.05(+0.09%)
Sep 26, 2018 52.80 53.54 51.86 51.91 626,561 +0.34(+0.65%)
Sep 25, 2018 52.01 52.30 50.97 51.58 626,302 -0.37(-0.72%)
Sep 24, 2018 52.84 53.61 51.84 51.95 728,768 -1.13(-2.13%)
Sep 21, 2018 51.13 53.26 51.13 53.08 2,429,523 +2.27(+4.46%)
Sep 20, 2018 50.51 51.15 50.12 50.81 878,330 +1.04(+2.10%)
Sep 19, 2018 50.27 50.30 49.56 49.77 429,778 -0.46(-0.91%)
Sep 18, 2018 49.23 50.71 49.23 50.23 531,595 +1.02(+2.08%)
Sep 17, 2018 49.97 50.42 49.18 49.21 456,125 -0.77(-1.53%)
Sep 14, 2018 49.01 50.17 49.01 49.97 438,876 +0.91(+1.85%)
Sep 13, 2018 49.87 49.94 48.98 49.06 315,934 -0.46(-0.93%)
Sep 12, 2018 49.67 50.42 49.17 49.52 446,722 -0.03(-0.06%)
Sep 11, 2018 48.89 49.69 48.87 49.55 456,034 +0.52(+1.05%)
Sep 10, 2018 48.83 49.53 48.35 49.03 612,966 +0.61(+1.26%)
Sep 07, 2018 48.24 49.26 48.00 48.42 501,065 +0.09(+0.18%)
Sep 06, 2018 48.47 49.21 48.12 48.34 484,851 +0.06(+0.12%)
Sep 05, 2018 48.50 48.81 47.88 48.28 530,276 -0.33(-0.67%)
Sep 04, 2018 47.55 48.98 47.04 48.60 487,880 +1.03(+2.17%)
Aug 31, 2018 47.57 47.57 47.57 0 +0.47(+1.00%)
Aug 30, 2018 46.83 47.68 46.76 47.10 392,281 +0.01(+0.02%)
Aug 29, 2018 47.21 47.37 46.65 47.09 325,514 -0.11(-0.24%)
Aug 28, 2018 47.12 47.44 46.74 47.21 308,822 +0.37(+0.80%)
Aug 27, 2018 48.57 48.57 46.59 46.83 396,563 -1.47(-3.05%)
Aug 24, 2018 48.74 49.03 48.30 48.31 371,879 -0.34(-0.71%)
Aug 23, 2018 48.69 49.30 48.49 48.65 806,127 +0.06(+0.12%)
Aug 22, 2018 48.32 48.98 48.12 48.59 488,534 +0.59(+1.24%)
Aug 21, 2018 47.39 48.31 47.36 48.00 410,572 +0.67(+1.42%)
Aug 20, 2018 47.18 47.44 46.75 47.33 345,824 +0.26(+0.55%)
Aug 17, 2018 46.38 47.40 46.25 47.07 370,312 +0.64(+1.38%)
Aug 16, 2018 45.80 47.22 45.80 46.43 628,934 +0.93(+2.04%)
Aug 15, 2018 45.71 46.06 45.24 45.50 683,948 -0.51(-1.10%)
Aug 14, 2018 44.46 46.43 44.46 46.01 540,264 +1.82(+4.11%)
Aug 13, 2018 44.76 45.03 44.10 44.19 480,601 -0.40(-0.90%)
Aug 10, 2018 45.41 45.70 44.28 44.59 512,145 -1.20(-2.61%)
Aug 09, 2018 45.41 46.15 44.99 45.79 469,489 +0.53(+1.16%)
Aug 08, 2018 45.02 45.69 44.82 45.26 361,176 +0.34(+0.77%)
Aug 07, 2018 44.31 45.31 44.23 44.92 589,218 +0.75(+1.69%)
Aug 06, 2018 44.02 44.46 43.83 44.17 357,258 +0.16(+0.37%)
Aug 03, 2018 43.83 44.16 43.26 44.01 739,474 +0.20(+0.46%)
Aug 02, 2018 42.58 44.11 42.58 43.81 760,298 +0.85(+1.98%)
Aug 01, 2018 41.27 43.04 41.27 42.96 823,855 +1.52(+3.67%)
Jul 31, 2018 40.06 41.71 40.00 41.44 988,970 +1.31(+3.27%)
Jul 30, 2018 41.62 41.94 39.93 40.13 1,278,647 -1.46(-3.52%)
Jul 27, 2018 47.11 47.29 41.24 41.59 1,963,710 -5.15(-11.01%)
Jul 26, 2018 45.49 48.60 44.36 46.74 1,838,181 +5.10(+12.25%)
Jul 25, 2018 43.14 43.44 41.37 41.64 1,046,418 -1.41(-3.27%)
Jul 24, 2018 44.00 44.42 42.54 43.04 639,893 -0.83(-1.90%)
Jul 23, 2018 43.89 44.39 43.72 43.88 501,282 -0.23(-0.52%)
Jul 20, 2018 44.54 44.76 44.01 44.11 350,338 -0.49(-1.09%)
Jul 19, 2018 42.87 44.70 42.81 44.59 756,404 +1.64(+3.81%)
Jul 18, 2018 43.13 43.53 42.94 42.96 914,040 -0.07(-0.16%)
Jul 17, 2018 42.47 43.57 42.45 43.03 500,576 +0.68(+1.60%)
Jul 16, 2018 43.04 43.04 41.95 42.35 378,255 -0.60(-1.40%)
Jul 13, 2018 42.83 43.27 42.67 42.95 455,359 +0.23(+0.54%)
Jul 12, 2018 42.55 42.97 42.05 42.72 398,701 +0.30(+0.70%)
Jul 11, 2018 42.39 42.76 41.98 42.42 304,820 -0.11(-0.27%)
Jul 10, 2018 42.63 42.97 42.32 42.54 266,325 -0.01(-0.02%)
Jul 09, 2018 42.37 42.77 41.96 42.55 480,189 +0.33(+0.77%)
Jul 06, 2018 41.94 42.73 41.35 42.22 542,277 +0.37(+0.89%)
Jul 05, 2018 42.48 42.78 41.65 41.85 770,521 -0.33(-0.79%)
Jul 03, 2018 42.18 42.18 42.18 0 -0.07(-0.16%)
Jul 02, 2018 41.41 42.37 41.29 42.25 344,936 +0.68(+1.63%)
Jun 29, 2018 42.15 42.41 41.57 41.57 546,529 -0.33(-0.80%)
Jun 28, 2018 40.94 42.41 40.87 41.91 949,673 +0.77(+1.86%)
Jun 27, 2018 42.90 43.22 41.08 41.14 830,905 -1.80(-4.19%)
Jun 26, 2018 42.95 43.23 42.78 42.94 558,230 -0.11(-0.27%)
Jun 25, 2018 43.18 43.25 42.53 43.05 615,223 -0.19(-0.44%)
Jun 22, 2018 43.33 43.54 43.05 43.25 1,557,766 +0.02(+0.04%)
Jun 21, 2018 43.11 43.49 42.95 43.23 494,596 +0.14(+0.33%)
Jun 20, 2018 43.24 43.44 42.37 43.08 365,651 +0.05(+0.11%)
Jun 19, 2018 42.60 43.05 41.86 43.04 451,818 +0.15(+0.36%)
Jun 18, 2018 41.93 43.34 41.43 42.88 644,992 +0.95(+2.26%)
Jun 15, 2018 42.07 41.30 41.93 912,206 -0.13(-0.32%)
Jun 14, 2018 42.09 42.37 41.91 42.07 463,820 +0.03(+0.07%)
Jun 13, 2018 41.60 42.09 41.40 42.04 891,670 +0.56(+1.36%)
Jun 12, 2018 40.59 41.77 40.42 41.48 492,301 +0.93(+2.29%)
Jun 11, 2018 39.53 40.64 39.53 40.55 438,982 +1.03(+2.61%)
Jun 08, 2018 38.80 39.63 38.71 39.52 739,313 +0.60(+1.55%)
Jun 07, 2018 39.06 39.56 38.81 38.91 548,866 +0.03(+0.07%)
Jun 06, 2018 38.22 38.88 453,635 +0.12(+0.32%)
Jun 05, 2018 38.66 39.00 38.50 38.76 450,323 +0.12(+0.32%)
Jun 04, 2018 38.32 38.81 38.24 38.64 475,066 +0.48(+1.25%)
Jun 01, 2018 38.23 38.57 37.64 38.16 787,561 +0.12(+0.33%)
May 31, 2018 39.52 39.53 38.01 38.03 526,617 -1.31(-3.33%)
May 30, 2018 39.20 39.79 39.20 39.34 563,145 +0.27(+0.69%)
May 29, 2018 38.76 39.21 38.56 39.08 291,995 +0.01(+0.02%)
May 25, 2018 39.07 39.07 39.07 0 -0.10(-0.24%)
May 24, 2018 38.88 39.49 38.83 39.16 696,665 +0.26(+0.66%)
May 23, 2018 38.48 39.21 38.46 38.90 472,100 +0.46(+1.19%)
May 22, 2018 39.38 39.92 38.04 38.45 798,379 -0.78(-2.00%)
May 21, 2018 39.54 40.04 39.14 39.23 557,523 -0.09(-0.22%)
May 18, 2018 39.30 39.65 38.83 39.32 607,000 +0.11(+0.29%)
May 17, 2018 38.95 39.81 38.89 39.20 560,154 +0.40(+1.03%)
May 16, 2018 38.96 39.22 38.47 38.80 670,662 +0.05(+0.12%)
May 15, 2018 38.41 39.04 38.23 38.75 719,273 +0.08(+0.20%)
May 14, 2018 38.75 38.99 38.28 38.67 591,690 -0.04(-0.10%)
May 11, 2018 38.24 38.89 38.07 38.71 709,905 +0.47(+1.23%)
May 10, 2018 38.27 38.50 37.74 38.24 632,722 +0.23(+0.60%)
May 09, 2018 37.83 38.14 37.07 38.01 1,423,407 +0.41(+1.09%)
May 08, 2018 38.38 38.89 37.46 37.60 1,184,563 -0.98(-2.55%)
May 07, 2018 39.77 40.02 38.45 38.59 738,517 -1.16(-2.91%)
May 04, 2018 38.46 39.89 38.38 39.75 959,848 +1.04(+2.69%)
May 03, 2018 38.90 39.18 38.04 38.70 707,179 -0.32(-0.81%)
May 02, 2018 38.48 39.48 38.38 39.02 1,125,552 +0.51(+1.32%)
May 01, 2018 39.64 39.77 37.97 38.51 949,712 -1.42(-3.57%)
Apr 30, 2018 40.41 41.20 39.75 39.94 1,401,684 -0.02(-0.05%)
Apr 27, 2018 40.35 41.08 39.45 39.96 1,748,020 -0.53(-1.30%)
Apr 26, 2018 40.21 40.55 37.67 40.48 3,353,666 -2.67(-6.18%)
Apr 25, 2018 43.02 43.39 42.27 43.15 828,102 +0.12(+0.29%)
Apr 24, 2018 43.50 43.76 42.65 43.02 590,030 -0.20(-0.46%)
Apr 23, 2018 43.41 43.46 42.90 43.23 716,572 -0.01(-0.02%)
Apr 20, 2018 44.42 44.92 43.19 43.24 692,744 -1.27(-2.86%)
Apr 19, 2018 45.34 45.34 43.56 44.51 765,961 -1.59(-3.44%)
Apr 18, 2018 46.33 46.82 46.04 46.09 581,457 -0.03(-0.06%)
Apr 17, 2018 45.61 46.82 45.32 46.12 601,054 +0.92(+2.03%)
Apr 16, 2018 44.72 45.59 44.14 45.20 604,592 +0.96(+2.16%)
Apr 13, 2018 44.46 44.76 43.67 44.25 779,579 +0.09(+0.19%)
Apr 12, 2018 44.27 44.55 43.86 44.16 475,857 -0.06(-0.13%)
Apr 11, 2018 44.35 44.98 44.11 44.22 422,554 -0.15(-0.34%)
Apr 10, 2018 44.61 44.73 43.98 44.37 448,683 +0.30(+0.67%)
Apr 09, 2018 44.98 45.06 44.08 44.08 452,601 -0.67(-1.50%)
Apr 06, 2018 45.41 45.75 44.52 44.75 607,958 -0.86(-1.89%)
Apr 05, 2018 46.44 46.44 45.36 45.61 713,848 -0.81(-1.75%)
Apr 04, 2018 44.59 46.65 44.53 46.42 895,574 +1.41(+3.14%)
Apr 03, 2018 44.51 45.70 44.39 45.00 910,767 +0.71(+1.60%)
Apr 02, 2018 44.55 45.37 43.82 44.30 1,139,225 -0.26(-0.58%)
Mar 29, 2018 44.55 44.55 44.55 0 +0.98(+2.26%)
Mar 28, 2018 43.47 44.24 43.24 43.57 553,976 +0.14(+0.33%)
Mar 27, 2018 44.14 44.55 43.23 43.43 626,925 -0.77(-1.75%)
Mar 26, 2018 43.91 44.33 43.14 44.20 512,355 +0.89(+2.05%)
Mar 23, 2018 44.01 44.41 43.26 43.31 533,229 -0.61(-1.39%)
Mar 22, 2018 44.79 45.14 43.88 43.92 821,018 -1.34(-2.96%)
Mar 21, 2018 45.29 45.89 45.13 45.26 483,522 -0.16(-0.36%)
Mar 20, 2018 45.17 45.62 45.10 45.42 628,804 +0.19(+0.42%)
Mar 19, 2018 46.04 46.16 44.97 45.23 596,820 -0.94(-2.03%)
Mar 16, 2018 45.65 46.61 45.65 46.17 1,899,291 +0.45(+0.98%)
Mar 15, 2018 46.20 46.46 45.40 45.72 591,871 -0.47(-1.01%)
Mar 14, 2018 46.57 47.02 45.57 46.19 615,497 -0.01(-0.02%)
Mar 13, 2018 46.81 47.56 46.00 46.20 862,466 -0.52(-1.10%)
Mar 12, 2018 46.06 47.21 46.06 46.71 745,660 +0.89(+1.94%)
Mar 09, 2018 46.60 46.67 45.33 45.83 682,219 -0.64(-1.38%)
Mar 08, 2018 45.99 46.56 45.79 46.47 655,440 +0.77(+1.69%)
Mar 07, 2018 45.95 45.69 611,572 -0.15(-0.33%)
Mar 06, 2018 45.06 46.10 44.90 45.84 740,276 +1.01(+2.26%)
Mar 05, 2018 45.15 45.26 44.26 44.83 749,718 -0.32(-0.72%)
Mar 02, 2018 43.65 45.27 43.65 45.16 645,697 +0.77(+1.74%)
Mar 01, 2018 44.04 44.45 43.20 44.38 629,779 +0.23(+0.52%)
Feb 28, 2018 44.07 44.98 44.07 44.15 939,479 +0.25(+0.57%)
Feb 27, 2018 43.45 44.30 43.36 43.91 1,317,884 +0.32(+0.72%)
Feb 26, 2018 43.14 43.86 42.98 43.59 740,988 +0.72(+1.67%)
Feb 23, 2018 42.45 43.02 41.80 42.87 482,122 +0.62(+1.47%)
Feb 22, 2018 42.49 42.25 936,808 +0.34(+0.82%)
Feb 21, 2018 40.51 42.42 40.47 41.91 1,116,131 +1.24(+3.05%)
Feb 20, 2018 41.56 42.46 40.49 40.67 1,968,925 -0.80(-1.94%)
Feb 16, 2018 41.47 41.47 41.47 0 -0.37(-0.89%)
Feb 15, 2018 43.88 45.86 41.72 41.84 2,922,432 +3.31(+8.58%)
Feb 14, 2018 37.30 38.89 37.30 38.54 1,094,662 +0.78(+2.08%)
Feb 13, 2018 37.66 37.95 37.27 37.75 633,070 +0.07(+0.18%)
Feb 12, 2018 37.77 37.96 36.74 37.68 1,001,005 -0.02(-0.05%)
Feb 09, 2018 36.95 37.89 36.46 37.70 1,015,795 +0.95(+2.57%)
Feb 08, 2018 37.73 38.24 36.62 36.76 1,412,191 -0.86(-2.29%)
Feb 07, 2018 36.66 37.61 36.63 37.62 666,478 +0.89(+2.42%)
Feb 06, 2018 35.04 37.16 34.59 36.73 764,197 +0.33(+0.92%)
Feb 05, 2018 36.99 37.15 35.42 36.40 680,667 -1.02(-2.73%)
Feb 02, 2018 38.73 39.06 37.34 37.42 583,076 -1.45(-3.74%)
Feb 01, 2018 38.95 39.29 38.42 38.87 742,511 -0.20(-0.51%)
Jan 31, 2018 40.26 40.45 38.73 39.07 1,013,413 -1.00(-2.50%)
Jan 30, 2018 39.55 40.29 39.55 40.07 606,274 +0.16(+0.41%)
Jan 29, 2018 40.61 40.70 39.73 39.91 375,147 -0.85(-2.09%)
Jan 26, 2018 40.00 40.77 39.65 40.76 458,415 +1.00(+2.52%)
Jan 25, 2018 39.94 40.29 39.33 39.76 616,136 -0.11(-0.26%)
Jan 24, 2018 39.36 40.46 39.29 39.86 848,688 -0.37(-0.93%)
Jan 23, 2018 40.42 40.42 39.64 40.24 436,087 -0.17(-0.43%)
Jan 22, 2018 40.21 40.58 39.63 40.41 545,883 +0.20(+0.50%)
Jan 19, 2018 38.79 40.26 38.79 40.21 582,225 +1.33(+3.42%)
Jan 18, 2018 38.62 38.95 38.18 38.88 796,545 +0.28(+0.72%)
Jan 17, 2018 39.63 39.71 38.59 38.60 821,054 -0.96(-2.42%)
Jan 16, 2018 39.69 40.63 39.26 39.56 642,042 +0.26(+0.66%)
Jan 12, 2018 39.30 39.30 39.30 0 +0.01(+0.02%)
Jan 11, 2018 37.42 39.47 37.31 39.29 929,444 +1.88(+5.03%)
Jan 10, 2018 38.31 38.31 37.34 37.41 964,537 -0.62(-1.63%)
Jan 09, 2018 39.00 39.08 37.82 38.03 1,165,454 -0.88(-2.26%)
Jan 08, 2018 38.06 38.99 37.88 38.91 630,996 +0.75(+1.95%)
Jan 05, 2018 38.08 38.27 37.80 38.16 491,871 +0.11(+0.28%)
Jan 04, 2018 38.20 38.47 37.55 38.06 581,681 +0.15(+0.40%)
Jan 03, 2018 37.68 38.59 37.49 37.90 736,149 +0.19(+0.51%)
Jan 02, 2018 38.04 38.31 37.36 37.71 948,209 -0.36(-0.95%)
Dec 29, 2017 38.08 38.08 38.08 0 -0.37(-0.97%)
Dec 28, 2017 38.72 38.72 38.23 38.45 455,976 -0.34(-0.89%)
Dec 27, 2017 38.80 38.92 38.35 38.79 431,423 +0.23(+0.59%)
Dec 26, 2017 38.36 38.74 38.20 38.56 569,334 +0.10(+0.25%)
Dec 22, 2017 38.81 38.81 38.21 38.47 843,746 -0.28(-0.72%)
Dec 21, 2017 38.37 38.96 38.20 38.75 751,412 +0.38(+1.00%)
Dec 20, 2017 39.07 39.17 38.35 38.36 1,513,472 -0.54(-1.38%)
Dec 19, 2017 37.23 39.15 36.79 38.90 1,726,942 +2.32(+6.35%)
Dec 18, 2017 35.72 36.83 35.72 36.58 760,892 +1.29(+3.66%)
Dec 15, 2017 34.53 35.77 34.53 35.29 1,848,022 +0.88(+2.55%)
Dec 14, 2017 35.76 36.12 34.03 34.41 1,030,199 -1.46(-4.08%)
Dec 13, 2017 34.50 36.35 34.29 35.87 897,090 +1.45(+4.22%)
Dec 12, 2017 35.28 35.49 34.39 34.42 1,514,029 -0.98(-2.78%)
Dec 11, 2017 37.04 37.04 35.06 35.40 1,007,580 -1.81(-4.87%)
Dec 08, 2017 36.79 37.47 36.58 37.22 1,139,807 +0.00(+0.00%)
Dec 07, 2017 36.12 37.12 36.12 1,207,116 +0.00(+0.00%)
Dec 06, 2017 35.67 36.52 35.43 36.01 928,293 +0.20(+0.56%)
Dec 05, 2017 35.97 36.28 35.45 35.81 860,411 -0.13(-0.37%)
Dec 04, 2017 37.95 38.16 35.80 35.95 1,160,243 -1.47(-3.93%)
Dec 01, 2017 35.93 37.42 35.93 37.42 1,616,438 +1.40(+3.90%)
Nov 30, 2017 36.39 36.75 35.94 36.01 839,092 -0.27(-0.74%)
Nov 29, 2017 36.98 37.22 35.95 36.28 1,153,946 +0.95(+2.68%)
Nov 28, 2017 34.12 35.40 34.12 35.33 773,546 +1.37(+4.05%)
Nov 27, 2017 33.92 34.38 33.74 33.96 744,408 +0.11(+0.34%)
Nov 24, 2017 34.21 34.39 33.81 33.85 166,473 -0.14(-0.42%)
Nov 22, 2017 34.40 34.66 33.95 33.99 628,956 -0.57(-1.66%)
Nov 21, 2017 34.85 34.95 34.28 34.56 865,611 -0.52(-1.47%)
Nov 20, 2017 34.92 35.18 34.43 35.08 1,121,535 +0.27(+0.77%)
Nov 17, 2017 34.66 35.02 34.66 34.81 848,509 -0.04(-0.11%)
Nov 16, 2017 34.19 34.90 34.03 34.85 593,778 +0.67(+1.96%)
Nov 15, 2017 33.81 34.28 33.57 34.18 886,811 +0.04(+0.11%)
Nov 14, 2017 33.87 34.59 33.87 34.14 788,625 +0.22(+0.65%)
Nov 13, 2017 34.95 34.96 33.65 33.92 1,052,973 -1.01(-2.90%)
Nov 10, 2017 35.90 36.34 34.62 34.93 1,272,581 +0.93(+2.72%)
Nov 09, 2017 34.06 34.24 33.63 34.01 1,026,419 -0.35(-1.03%)
Nov 08, 2017 33.90 34.46 33.22 34.36 1,893,844 +1.48(+4.50%)
Nov 07, 2017 34.10 34.10 32.74 32.88 1,204,315 -1.10(-3.23%)
Nov 06, 2017 34.64 34.91 33.96 33.98 1,078,324 -0.80(-2.31%)
Nov 03, 2017 34.24 35.25 34.02 34.78 1,498,663 +0.60(+1.76%)
Nov 02, 2017 34.22 34.68 33.60 34.18 1,235,756 -0.12(-0.36%)
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.