Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.73 56.35 55.01 55.69 680,660 -0.67(-1.19%)
Apr 29, 2019 56.81 57.21 55.67 56.36 743,510 -0.70(-1.23%)
Apr 26, 2019 59.47 59.49 55.62 57.06 1,051,000 -1.99(-3.37%)
Apr 25, 2019 55.05 59.71 54.58 59.05 1,952,825 +5.78(+10.85%)
Apr 24, 2019 53.07 53.87 52.65 53.27 458,238 +0.35(+0.66%)
Apr 23, 2019 52.29 53.34 51.80 52.92 379,238 +0.98(+1.89%)
Apr 22, 2019 53.04 53.60 51.92 51.94 254,947 -1.23(-2.31%)
Apr 18, 2019 53.18 53.54 52.54 53.17 296,500 -0.15(-0.28%)
Apr 17, 2019 53.28 53.93 53.04 53.32 379,377 +0.35(+0.66%)
Apr 16, 2019 53.13 53.37 52.76 52.97 316,300 +0.11(+0.21%)
Apr 15, 2019 53.08 53.37 52.42 52.86 279,090 -0.27(-0.51%)
Apr 12, 2019 53.47 53.70 52.81 53.13 187,200 -0.14(-0.26%)
Apr 11, 2019 53.62 53.71 53.14 53.27 324,364 -0.27(-0.50%)
Apr 10, 2019 53.05 53.78 52.87 53.54 285,616 +0.66(+1.25%)
Apr 09, 2019 53.37 53.96 52.76 52.88 265,594 -0.68(-1.27%)
Apr 08, 2019 53.40 53.57 52.64 53.56 298,132 +0.05(+0.09%)
Apr 05, 2019 53.14 53.76 52.92 53.51 437,700 +0.48(+0.91%)
Apr 04, 2019 52.90 53.46 52.67 53.03 427,126 +0.15(+0.28%)
Apr 03, 2019 52.86 53.19 52.42 52.88 223,691 +0.49(+0.94%)
Apr 02, 2019 53.35 53.50 52.07 52.39 325,148 -0.96(-1.80%)
Apr 01, 2019 53.09 54.03 52.87 53.35 595,364 +0.75(+1.43%)
Mar 29, 2019 52.08 52.99 51.73 52.60 786,500 +0.72(+1.39%)
Mar 28, 2019 51.57 52.31 51.40 51.88 430,153 +0.66(+1.29%)
Mar 27, 2019 50.82 51.64 50.49 51.22 324,515 +0.31(+0.61%)
Mar 26, 2019 50.82 51.80 50.60 50.91 444,226 +0.20(+0.39%)
Mar 25, 2019 50.10 51.06 49.38 50.71 503,026 +0.53(+1.06%)
Mar 22, 2019 50.89 51.52 50.18 50.18 473,200 -0.95(-1.86%)
Mar 21, 2019 50.65 51.30 50.18 51.13 575,860 +0.29(+0.57%)
Mar 20, 2019 50.96 51.57 49.84 50.84 577,627 -0.15(-0.29%)
Mar 19, 2019 51.88 52.38 50.88 50.99 478,137 -0.76(-1.47%)
Mar 18, 2019 51.64 52.38 51.10 51.75 418,769 +0.08(+0.15%)
Mar 15, 2019 53.45 53.87 51.64 51.67 1,725,000 -1.59(-2.99%)
Mar 14, 2019 53.11 53.41 52.45 53.26 366,478 +0.17(+0.32%)
Mar 13, 2019 52.76 53.42 52.32 53.09 795,483 +0.50(+0.95%)
Mar 12, 2019 53.33 53.67 52.13 52.59 333,034 -0.62(-1.17%)
Mar 11, 2019 53.07 53.37 52.55 53.21 996,448 +0.43(+0.81%)
Mar 08, 2019 53.43 53.57 52.46 52.78 396,200 -0.97(-1.80%)
Mar 07, 2019 53.91 54.01 53.39 53.75 481,648 -0.28(-0.52%)
Mar 06, 2019 54.40 54.66 53.99 54.03 529,164 -0.11(-0.20%)
Mar 05, 2019 54.39 54.84 53.47 54.14 342,574 -0.15(-0.28%)
Mar 04, 2019 55.04 55.30 53.44 54.29 525,148 -0.56(-1.02%)
Mar 01, 2019 54.90 55.74 54.05 54.85 332,100 +0.56(+1.03%)
Feb 28, 2019 54.39 54.81 53.58 54.29 588,602 -0.08(-0.15%)
Feb 27, 2019 54.93 56.04 54.36 54.37 427,327 -0.63(-1.15%)
Feb 26, 2019 54.24 55.19 54.03 55.00 523,955 +0.77(+1.42%)
Feb 25, 2019 55.39 55.74 54.18 54.23 676,502 -0.74(-1.35%)
Feb 22, 2019 54.60 54.99 54.39 54.97 445,400 +0.79(+1.46%)
Feb 21, 2019 54.61 55.11 53.52 54.18 504,798 +0.47(+0.88%)
Feb 20, 2019 52.66 53.89 52.28 53.71 503,736 +1.01(+1.92%)
Feb 19, 2019 52.88 53.52 52.00 52.70 663,517 -0.32(-0.60%)
Feb 15, 2019 53.76 53.88 50.74 53.02 1,427,000 -0.78(-1.45%)
Feb 14, 2019 48.38 54.91 46.81 53.80 1,523,602 +3.40(+6.75%)
Feb 13, 2019 50.99 51.20 50.07 50.40 816,939 -0.49(-0.96%)
Feb 12, 2019 50.92 51.38 50.52 50.89 633,490 +0.40(+0.79%)
Feb 11, 2019 50.00 50.94 50.00 50.49 669,907 +0.56(+1.12%)
Feb 08, 2019 49.59 50.18 49.29 49.93 433,400 +0.03(+0.06%)
Feb 07, 2019 50.17 50.42 49.14 49.90 652,978 -0.50(-0.99%)
Feb 06, 2019 51.46 51.67 50.27 50.40 470,757 -0.85(-1.66%)
Feb 05, 2019 50.85 51.49 50.54 51.25 780,957 +0.58(+1.14%)
Feb 04, 2019 50.07 50.74 49.73 50.67 486,305 +0.87(+1.75%)
Feb 01, 2019 50.18 50.50 49.43 49.80 531,600 -0.26(-0.52%)
Jan 31, 2019 49.50 50.36 49.02 50.06 500,127 +0.46(+0.93%)
Jan 30, 2019 49.49 49.88 48.44 49.60 531,877 +0.49(+1.00%)
Jan 29, 2019 48.64 49.56 47.46 49.11 549,495 -0.48(-0.97%)
Jan 28, 2019 49.82 50.00 48.70 49.59 372,284 -0.41(-0.82%)
Jan 25, 2019 50.08 50.49 49.68 50.00 475,700 +0.59(+1.19%)
Jan 24, 2019 47.69 49.47 47.41 49.41 474,859 +1.87(+3.93%)
Jan 23, 2019 48.23 48.57 47.04 47.54 409,852 -0.60(-1.25%)
Jan 22, 2019 48.07 49.01 47.92 48.14 380,846 -0.30(-0.62%)
Jan 18, 2019 47.63 49.05 47.42 48.44 489,300 +1.07(+2.26%)
Jan 17, 2019 46.75 47.70 46.51 47.37 587,742 +0.39(+0.83%)
Jan 16, 2019 46.01 47.27 45.70 46.98 444,248 +1.01(+2.20%)
Jan 15, 2019 46.34 46.80 45.75 45.97 464,905 -0.19(-0.41%)
Jan 14, 2019 45.99 46.72 45.78 46.16 314,489 -0.33(-0.71%)
Jan 11, 2019 46.26 47.05 46.02 46.49 281,300 +0.15(+0.32%)
Jan 10, 2019 46.02 46.40 45.41 46.34 379,856 -0.09(-0.19%)
Jan 09, 2019 45.69 46.74 45.39 46.43 491,833 +1.03(+2.27%)
Jan 08, 2019 45.30 45.55 44.19 45.40 307,235 +0.53(+1.18%)
Jan 07, 2019 44.05 45.49 43.64 44.87 443,794 +0.88(+2.00%)
Jan 04, 2019 43.42 44.48 42.76 43.99 641,000 +1.23(+2.88%)
Jan 03, 2019 42.91 43.47 41.83 42.76 571,747 -0.72(-1.66%)
Jan 02, 2019 41.34 43.52 41.21 43.48 789,569 +1.43(+3.40%)
Dec 31, 2018 42.29 42.67 40.96 42.05 489,200 -0.01(-0.02%)
Dec 28, 2018 41.67 42.67 41.52 42.06 338,300 +0.44(+1.06%)
Dec 27, 2018 41.51 41.75 40.10 41.62 507,698 -0.43(-1.02%)
Dec 26, 2018 39.71 42.10 39.58 42.05 439,507 +2.50(+6.32%)
Dec 24, 2018 40.58 40.90 39.28 39.55 361,400 -1.21(-2.97%)
Dec 21, 2018 41.92 42.05 40.13 40.76 2,031,700 -1.18(-2.81%)
Dec 20, 2018 42.59 42.95 40.84 41.94 846,352 -0.30(-0.71%)
Dec 19, 2018 43.07 44.19 42.03 42.24 743,005 -0.71(-1.65%)
Dec 18, 2018 42.00 43.56 41.51 42.95 1,325,207 +2.41(+5.94%)
Dec 17, 2018 41.02 41.68 40.30 40.54 690,843 -0.76(-1.84%)
Dec 14, 2018 41.66 42.13 41.22 41.30 480,600 -0.63(-1.50%)
Dec 13, 2018 43.20 43.20 41.36 41.93 719,052 -1.56(-3.59%)
Dec 12, 2018 44.11 44.11 42.98 43.49 421,774 -0.16(-0.37%)
Dec 11, 2018 44.35 45.09 43.35 43.65 556,856 -0.13(-0.30%)
Dec 10, 2018 43.97 44.76 43.48 43.78 609,520 -0.12(-0.27%)
Dec 07, 2018 44.30 44.87 43.40 43.90 825,400 -0.57(-1.28%)
Dec 06, 2018 43.49 44.60 42.39 44.47 821,304 +0.34(+0.77%)
Dec 04, 2018 47.18 47.55 44.02 44.13 525,600 -3.00(-6.37%)
Dec 03, 2018 47.42 47.67 46.03 47.13 549,465 +0.33(+0.71%)
Nov 30, 2018 47.53 47.73 46.35 46.80 479,500 -0.73(-1.54%)
Nov 29, 2018 46.81 47.76 46.70 47.53 556,182 +0.43(+0.91%)
Nov 28, 2018 47.32 47.63 45.88 47.10 757,467 -0.06(-0.13%)
Nov 27, 2018 48.52 48.91 46.76 47.16 927,086 -1.51(-3.10%)
Nov 26, 2018 49.14 49.80 48.27 48.67 687,933 +0.18(+0.37%)
Nov 23, 2018 48.06 49.33 48.06 48.49 288,200 +0.23(+0.48%)
Nov 21, 2018 48.26 48.26 48.26 0 +0.17(+0.35%)
Nov 20, 2018 47.82 48.95 47.51 48.09 402,382 -0.66(-1.35%)
Nov 19, 2018 50.03 50.68 48.59 48.75 505,487 -1.41(-2.81%)
Nov 16, 2018 49.17 50.39 48.75 50.16 411,900 +0.50(+1.01%)
Nov 15, 2018 48.52 49.72 47.69 49.66 519,549 +0.69(+1.41%)
Nov 14, 2018 50.38 51.15 48.85 48.97 871,224 -0.77(-1.55%)
Nov 13, 2018 49.43 50.62 49.43 49.74 796,258 +0.68(+1.39%)
Nov 12, 2018 49.70 50.26 49.00 49.06 1,115,172 -0.52(-1.05%)
Nov 09, 2018 50.71 51.35 49.18 49.58 499,800 -1.05(-2.07%)
Nov 08, 2018 51.07 51.66 50.43 50.63 387,518 -0.42(-0.82%)
Nov 07, 2018 50.71 51.20 49.93 51.05 668,834 +0.56(+1.11%)
Nov 06, 2018 49.20 50.73 48.61 50.49 669,246 +1.20(+2.43%)
Nov 05, 2018 49.03 49.58 48.57 49.29 533,094 +0.37(+0.76%)
Nov 02, 2018 48.59 50.49 48.06 48.92 947,400 +0.67(+1.39%)
Nov 01, 2018 47.09 49.07 46.50 48.25 912,782 +1.12(+2.38%)
Oct 31, 2018 46.29 47.66 46.26 47.13 966,693 +1.30(+2.84%)
Oct 30, 2018 44.00 45.98 43.59 45.83 586,591 +1.73(+3.92%)
Oct 29, 2018 45.61 45.61 43.49 44.10 738,213 -1.05(-2.33%)
Oct 26, 2018 43.07 45.37 42.61 45.15 1,134,800 +1.26(+2.87%)
Oct 25, 2018 47.31 47.31 43.16 43.89 1,403,370 -4.16(-8.66%)
Oct 24, 2018 48.87 49.74 47.94 48.05 848,785 -0.96(-1.96%)
Oct 23, 2018 47.77 49.64 47.16 49.01 673,353 +0.61(+1.26%)
Oct 22, 2018 48.72 49.70 48.37 48.40 525,000 -0.15(-0.31%)
Oct 19, 2018 48.94 49.82 48.29 48.55 517,300 -0.36(-0.74%)
Oct 18, 2018 50.39 50.39 48.82 48.91 649,124 -1.55(-3.07%)
Oct 17, 2018 51.72 51.85 49.97 50.46 786,781 -1.16(-2.25%)
Oct 16, 2018 50.71 51.67 49.67 51.62 428,741 +1.27(+2.52%)
Oct 15, 2018 49.73 50.79 49.58 50.35 393,914 +0.48(+0.96%)
Oct 12, 2018 49.81 50.45 49.12 49.87 522,100 +1.06(+2.17%)
Oct 11, 2018 49.39 50.52 48.80 48.81 397,190 -0.94(-1.89%)
Oct 10, 2018 51.22 51.44 49.57 49.75 697,155 -1.52(-2.96%)
Oct 09, 2018 52.33 53.42 50.80 51.27 1,462,870 -1.94(-3.65%)
Oct 08, 2018 53.30 54.01 52.34 53.21 352,169 -0.10(-0.19%)
Oct 05, 2018 53.38 53.62 52.42 53.31 549,100 +0.12(+0.23%)
Oct 04, 2018 54.24 54.46 53.03 53.19 369,649 -1.34(-2.46%)
Oct 03, 2018 54.12 54.69 53.85 54.53 286,506 +0.84(+1.56%)
Oct 02, 2018 54.25 54.62 53.38 53.69 481,662 -0.60(-1.11%)
Oct 01, 2018 54.61 54.71 54.01 54.29 538,283 -0.17(-0.31%)
Sep 28, 2018 54.18 54.95 54.18 54.46 660,100 +0.18(+0.33%)
Sep 27, 2018 54.03 54.64 53.78 54.28 366,346 +0.05(+0.09%)
Sep 26, 2018 55.15 55.93 54.17 54.23 599,812 +0.35(+0.65%)
Sep 25, 2018 54.33 54.63 53.24 53.88 599,564 -0.39(-0.72%)
Sep 24, 2018 55.20 56.00 54.15 54.27 697,655 -1.18(-2.13%)
Sep 21, 2018 53.41 55.64 53.41 55.45 2,325,800 +2.37(+4.46%)
Sep 20, 2018 52.76 53.43 52.35 53.08 840,832 +1.09(+2.10%)
Sep 19, 2018 52.51 52.54 51.77 51.99 411,430 -0.51(-0.97%)
Sep 18, 2018 51.45 53.00 51.45 52.50 508,609 +1.07(+2.08%)
Sep 17, 2018 52.23 52.70 51.40 51.43 436,403 -0.80(-1.53%)
Sep 14, 2018 51.23 52.44 51.23 52.23 419,900 +0.95(+1.85%)
Sep 13, 2018 52.12 52.20 51.19 51.28 302,274 -0.48(-0.93%)
Sep 12, 2018 51.91 52.70 51.39 51.76 427,406 -0.03(-0.06%)
Sep 11, 2018 51.10 51.94 51.08 51.79 436,316 +0.54(+1.05%)
Sep 10, 2018 51.04 51.77 50.53 51.25 586,462 +0.64(+1.26%)
Sep 07, 2018 50.42 51.49 50.17 50.61 479,400 +0.09(+0.18%)
Sep 06, 2018 50.66 51.43 50.30 50.52 463,887 +0.06(+0.12%)
Sep 05, 2018 50.69 51.02 50.04 50.46 507,347 -0.34(-0.67%)
Sep 04, 2018 49.70 51.19 49.17 50.80 466,785 +1.08(+2.17%)
Aug 31, 2018 49.72 49.72 49.72 0 +0.49(+1.00%)
Aug 30, 2018 48.95 49.83 48.87 49.23 375,319 +0.01(+0.02%)
Aug 29, 2018 49.34 49.51 48.76 49.22 311,439 -0.12(-0.24%)
Aug 28, 2018 49.25 49.58 48.85 49.34 295,469 +0.39(+0.80%)
Aug 27, 2018 50.76 50.76 48.70 48.95 379,416 -1.54(-3.05%)
Aug 24, 2018 50.94 51.25 50.48 50.49 355,800 -0.36(-0.71%)
Aug 23, 2018 50.89 51.53 50.69 50.85 771,271 +0.06(+0.12%)
Aug 22, 2018 50.50 51.19 50.29 50.79 467,410 +0.62(+1.24%)
Aug 21, 2018 49.53 50.49 49.50 50.17 392,819 +0.70(+1.41%)
Aug 20, 2018 49.31 49.58 48.86 49.47 330,871 +0.27(+0.55%)
Aug 17, 2018 48.48 49.54 48.35 49.20 354,300 +0.67(+1.38%)
Aug 16, 2018 47.87 49.35 47.87 48.53 601,740 +0.97(+2.04%)
Aug 15, 2018 47.78 48.14 47.28 47.56 654,375 -0.53(-1.10%)
Aug 14, 2018 46.47 48.53 46.47 48.09 516,904 +1.90(+4.11%)
Aug 13, 2018 46.78 47.07 46.09 46.19 459,820 -0.42(-0.90%)
Aug 10, 2018 47.46 47.77 46.28 46.61 490,000 -1.25(-2.61%)
Aug 09, 2018 47.46 48.24 47.02 47.86 449,189 +0.55(+1.16%)
Aug 08, 2018 47.05 47.76 46.85 47.31 345,559 +0.36(+0.77%)
Aug 07, 2018 46.31 47.36 46.23 46.95 563,741 +0.78(+1.69%)
Aug 06, 2018 46.01 46.47 45.81 46.17 341,811 +0.17(+0.37%)
Aug 03, 2018 45.81 46.16 45.21 46.00 707,500 +0.21(+0.46%)
Aug 02, 2018 44.50 46.11 44.50 45.79 727,423 +0.89(+1.98%)
Aug 01, 2018 43.13 44.98 43.13 44.90 788,232 +1.59(+3.67%)
Jul 31, 2018 41.87 43.60 41.81 43.31 946,208 +1.37(+3.27%)
Jul 30, 2018 43.50 43.84 41.73 41.94 1,223,359 -1.53(-3.52%)
Jul 27, 2018 49.24 49.42 43.10 43.47 1,878,800 -5.38(-11.01%)
Jul 26, 2018 47.55 50.80 46.36 48.85 1,758,699 +5.33(+12.25%)
Jul 25, 2018 45.09 45.40 43.24 43.52 1,001,172 -1.47(-3.27%)
Jul 24, 2018 45.99 46.43 44.46 44.99 612,225 -0.87(-1.90%)
Jul 23, 2018 45.87 46.40 45.70 45.86 479,607 -0.24(-0.52%)
Jul 20, 2018 46.55 46.78 46.00 46.10 335,190 -0.51(-1.09%)
Jul 19, 2018 44.81 46.72 44.75 46.61 723,698 +1.71(+3.81%)
Jul 18, 2018 45.08 45.50 44.88 44.90 874,518 -0.07(-0.16%)
Jul 17, 2018 44.39 45.54 44.37 44.97 478,932 +0.71(+1.60%)
Jul 16, 2018 44.98 44.98 43.85 44.26 361,900 -0.63(-1.40%)
Jul 13, 2018 44.77 45.23 44.60 44.89 435,670 +0.24(+0.54%)
Jul 12, 2018 44.47 44.91 43.95 44.65 381,462 +0.31(+0.70%)
Jul 11, 2018 44.31 44.69 43.88 44.34 291,640 -0.12(-0.27%)
Jul 10, 2018 44.56 44.91 44.23 44.46 254,810 -0.01(-0.02%)
Jul 09, 2018 44.29 44.70 43.86 44.47 459,426 +0.34(+0.77%)
Jul 06, 2018 43.84 44.66 43.22 44.13 518,830 +0.39(+0.89%)
Jul 05, 2018 44.40 44.72 43.53 43.74 737,204 -0.35(-0.79%)
Jul 03, 2018 44.09 44.09 44.09 0 -0.07(-0.16%)
Jul 02, 2018 43.28 44.29 43.16 44.16 330,022 +0.71(+1.63%)
Jun 29, 2018 44.05 44.33 43.45 43.45 522,898 -0.35(-0.80%)
Jun 28, 2018 42.79 44.33 42.72 43.80 908,610 +0.80(+1.86%)
Jun 27, 2018 44.84 45.17 42.94 43.00 794,977 -1.88(-4.19%)
Jun 26, 2018 44.89 45.18 44.71 44.88 534,093 -0.12(-0.27%)
Jun 25, 2018 45.13 45.20 44.45 45.00 588,621 -0.20(-0.44%)
Jun 22, 2018 45.29 45.51 45.00 45.20 1,490,409 +0.02(+0.04%)
Jun 21, 2018 45.06 45.46 44.89 45.18 473,210 +0.15(+0.33%)
Jun 20, 2018 45.19 45.40 44.28 45.03 349,841 +0.05(+0.11%)
Jun 19, 2018 44.53 45.00 43.75 44.98 432,282 +0.16(+0.36%)
Jun 18, 2018 43.82 45.30 43.30 44.82 617,103 +0.96(+2.19%)
Jun 15, 2018 44.00 43.20 43.86 872,166 -0.14(-0.32%)
Jun 14, 2018 44.02 44.31 43.83 44.00 443,461 +0.03(+0.07%)
Jun 13, 2018 43.51 44.02 43.30 43.97 852,531 +0.59(+1.36%)
Jun 12, 2018 42.45 43.69 42.28 43.38 470,692 +0.97(+2.29%)
Jun 11, 2018 41.35 42.50 41.35 42.41 419,714 +1.08(+2.61%)
Jun 08, 2018 40.58 41.45 40.49 41.33 706,862 +0.63(+1.55%)
Jun 07, 2018 40.85 41.38 40.59 40.70 524,774 +0.03(+0.07%)
Jun 06, 2018 39.97 40.67 433,724 +0.13(+0.32%)
Jun 05, 2018 40.43 40.79 40.27 40.54 430,557 +0.13(+0.32%)
Jun 04, 2018 40.08 40.59 40.00 40.41 454,214 +0.50(+1.25%)
Jun 01, 2018 39.98 40.34 39.37 39.91 752,992 +0.13(+0.33%)
May 31, 2018 41.33 41.34 39.76 39.78 503,502 -1.37(-3.33%)
May 30, 2018 41.00 41.62 41.00 41.15 538,427 +0.28(+0.69%)
May 29, 2018 40.54 41.01 40.33 40.87 279,179 +0.01(+0.02%)
May 25, 2018 40.86 40.86 40.86 0 -0.10(-0.24%)
May 24, 2018 40.67 41.30 40.62 40.96 666,086 +0.27(+0.66%)
May 23, 2018 40.25 41.01 40.23 40.69 451,378 +0.48(+1.19%)
May 22, 2018 41.19 41.75 39.79 40.21 763,335 -0.82(-2.00%)
May 21, 2018 41.36 41.88 40.94 41.03 533,051 -0.09(-0.22%)
May 18, 2018 41.10 41.47 40.61 41.12 580,357 +0.12(+0.29%)
May 17, 2018 40.74 41.64 40.68 41.00 535,567 +0.42(+1.03%)
May 16, 2018 40.75 41.03 40.24 40.58 641,224 +0.05(+0.12%)
May 15, 2018 40.17 40.83 39.99 40.53 687,702 +0.08(+0.20%)
May 14, 2018 40.53 40.78 40.04 40.45 565,719 -0.04(-0.10%)
May 11, 2018 40.00 40.68 39.82 40.49 678,745 +0.49(+1.23%)
May 10, 2018 40.03 40.27 39.47 40.00 604,950 +0.24(+0.60%)
May 09, 2018 39.57 39.89 38.77 39.76 1,360,928 +0.43(+1.09%)
May 08, 2018 40.14 40.68 39.18 39.33 1,132,568 -1.03(-2.55%)
May 07, 2018 41.60 41.86 40.21 40.36 706,101 -1.21(-2.91%)
May 04, 2018 40.23 41.72 40.14 41.57 917,717 +1.09(+2.69%)
May 03, 2018 40.69 40.98 39.79 40.48 676,138 -0.33(-0.81%)
May 02, 2018 40.25 41.29 40.14 40.81 1,076,147 +0.53(+1.32%)
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.