Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.84 37.01 35.44 35.75 1,107,411 -0.92(-2.50%)
Jan 30, 2018 36.19 36.87 36.19 36.67 662,508 +0.15(+0.41%)
Jan 29, 2018 37.16 37.25 36.36 36.52 409,944 -0.78(-2.09%)
Jan 26, 2018 36.60 37.31 36.29 37.30 500,935 +0.92(+2.52%)
Jan 25, 2018 36.55 36.87 35.99 36.38 673,286 -0.10(-0.26%)
Jan 24, 2018 36.02 37.02 35.96 36.48 927,407 -0.34(-0.93%)
Jan 23, 2018 36.99 36.99 36.28 36.82 476,536 -0.16(-0.43%)
Jan 22, 2018 36.79 37.14 36.27 36.98 596,516 +0.18(+0.50%)
Jan 19, 2018 35.50 36.84 35.50 36.79 636,229 +1.22(+3.42%)
Jan 18, 2018 35.34 35.64 34.94 35.58 870,427 +0.25(+0.72%)
Jan 17, 2018 36.27 36.34 35.32 35.33 897,210 -0.87(-2.42%)
Jan 16, 2018 36.32 37.18 35.93 36.20 701,594 +0.24(+0.66%)
Jan 12, 2018 35.96 35.96 35.96 0 +0.01(+0.02%)
Jan 11, 2018 34.24 36.12 34.15 35.96 1,015,653 +1.72(+5.03%)
Jan 10, 2018 35.05 35.05 34.17 34.23 1,054,002 -0.57(-1.63%)
Jan 09, 2018 35.69 35.76 34.61 34.80 1,273,555 -0.80(-2.26%)
Jan 08, 2018 34.83 35.68 34.66 35.61 689,523 +0.68(+1.95%)
Jan 05, 2018 34.84 35.02 34.59 34.92 537,494 +0.10(+0.28%)
Jan 04, 2018 34.96 35.20 34.36 34.83 635,635 +0.14(+0.40%)
Jan 03, 2018 34.48 35.32 34.31 34.69 804,430 +0.17(+0.51%)
Jan 02, 2018 34.81 35.05 34.19 34.51 1,036,159 -0.33(-0.95%)
Dec 29, 2017 34.84 34.84 34.84 0 -0.34(-0.97%)
Dec 28, 2017 35.43 35.43 34.98 35.19 498,270 -0.31(-0.89%)
Dec 27, 2017 35.51 35.61 35.10 35.50 471,439 +0.21(+0.59%)
Dec 26, 2017 35.11 35.45 34.96 35.29 622,142 +0.09(+0.25%)
Dec 22, 2017 35.52 35.52 34.97 35.20 922,007 -0.25(-0.72%)
Dec 21, 2017 35.12 35.65 34.96 35.46 821,109 +0.35(+1.00%)
Dec 20, 2017 35.75 35.84 35.10 35.11 1,653,852 -0.49(-1.38%)
Dec 19, 2017 34.07 35.82 33.66 35.60 1,887,123 +2.12(+6.35%)
Dec 18, 2017 32.68 33.70 32.68 33.47 831,468 +1.18(+3.66%)
Dec 15, 2017 31.60 32.74 31.60 32.29 2,019,434 +0.80(+2.56%)
Dec 14, 2017 32.73 33.05 31.15 31.49 1,125,754 -1.34(-4.08%)
Dec 13, 2017 31.57 33.26 31.38 32.82 980,299 +1.33(+4.22%)
Dec 12, 2017 32.28 32.48 31.47 31.50 1,654,462 -0.90(-2.78%)
Dec 11, 2017 33.90 33.90 32.08 32.40 1,101,037 -1.66(-4.87%)
Dec 08, 2017 33.66 34.29 33.47 34.06 1,245,529 +0.00(+0.00%)
Dec 07, 2017 33.05 33.97 33.05 1,319,081 +0.00(+0.00%)
Dec 06, 2017 32.64 33.42 32.42 32.96 1,014,396 +0.18(+0.56%)
Dec 05, 2017 32.92 33.20 32.44 32.77 940,218 -0.12(-0.37%)
Dec 04, 2017 34.73 34.92 32.76 32.89 1,267,861 -1.35(-3.93%)
Dec 01, 2017 32.88 34.24 32.88 34.24 1,766,370 +1.28(+3.90%)
Nov 30, 2017 33.30 33.63 32.89 32.96 916,921 -0.24(-0.74%)
Nov 29, 2017 33.84 34.07 32.90 33.20 1,260,979 +0.87(+2.68%)
Nov 28, 2017 31.23 32.40 31.23 32.34 845,296 +1.26(+4.05%)
Nov 27, 2017 31.04 31.46 30.88 31.08 813,455 +0.10(+0.34%)
Nov 24, 2017 31.30 31.47 30.94 30.97 181,914 -0.13(-0.42%)
Nov 22, 2017 31.48 31.71 31.07 31.10 687,295 -0.52(-1.66%)
Nov 21, 2017 31.89 31.98 31.37 31.63 945,900 -0.47(-1.47%)
Nov 20, 2017 31.96 32.20 31.51 32.10 1,225,562 +0.24(+0.77%)
Nov 17, 2017 31.71 32.05 31.71 31.85 927,212 -0.03(-0.11%)
Nov 16, 2017 31.29 31.93 31.14 31.89 648,853 +0.61(+1.96%)
Nov 15, 2017 30.94 31.37 30.72 31.28 969,066 +0.04(+0.11%)
Nov 14, 2017 31.00 31.65 31.00 31.24 861,773 +0.20(+0.65%)
Nov 13, 2017 31.99 31.99 30.80 31.04 1,150,640 -0.93(-2.90%)
Nov 10, 2017 32.85 33.25 31.68 31.97 1,390,618 +0.85(+2.72%)
Nov 09, 2017 31.17 31.33 30.78 31.12 1,121,624 -0.32(-1.03%)
Nov 08, 2017 31.02 31.53 30.40 31.44 2,069,506 +1.35(+4.50%)
Nov 07, 2017 31.21 31.21 29.96 30.09 1,316,021 -1.00(-3.23%)
Nov 06, 2017 31.70 31.95 31.08 31.09 1,178,344 -0.73(-2.31%)
Nov 03, 2017 31.33 32.26 31.13 31.83 1,637,671 +0.55(+1.76%)
Nov 02, 2017 31.31 31.73 30.75 31.28 1,350,377 -0.11(-0.36%)
Nov 01, 2017 32.48 32.54 31.08 31.39 1,959,694 -0.76(-2.36%)
Oct 31, 2017 32.46 32.63 31.05 32.15 2,024,653 -0.24(-0.73%)
Oct 30, 2017 33.70 33.70 32.31 32.39 1,837,233 -1.81(-5.29%)
Oct 27, 2017 34.87 36.44 33.14 34.20 3,745,392 -2.71(-7.34%)
Oct 26, 2017 37.18 37.65 36.79 36.90 1,174,897 -0.09(-0.24%)
Oct 25, 2017 36.89 37.19 36.31 36.99 1,021,257 -0.04(-0.12%)
Oct 24, 2017 36.86 37.16 36.54 37.04 534,803 +0.26(+0.71%)
Oct 23, 2017 37.20 37.47 36.71 36.77 834,090 -0.57(-1.52%)
Oct 20, 2017 37.41 37.45 36.90 37.34 629,879 +0.23(+0.61%)
Oct 19, 2017 35.93 37.52 35.80 37.11 675,622 +1.06(+2.93%)
Oct 18, 2017 36.30 36.30 35.75 36.06 948,800 -0.24(-0.67%)
Oct 17, 2017 36.46 36.62 36.24 36.30 391,978 +0.01(+0.02%)
Oct 16, 2017 36.82 36.95 36.28 36.29 453,929 -0.49(-1.33%)
Oct 13, 2017 37.08 37.31 36.75 36.78 402,621 -0.31(-0.85%)
Oct 12, 2017 37.40 37.40 36.57 37.10 520,558 -0.44(-1.16%)
Oct 11, 2017 38.40 38.41 37.41 37.53 837,092 -0.81(-2.12%)
Oct 10, 2017 38.59 38.59 37.87 38.35 593,469 -0.06(-0.16%)
Oct 09, 2017 38.78 38.81 38.25 38.41 594,010 -0.38(-0.97%)
Oct 06, 2017 38.76 39.01 38.55 38.78 736,311 -0.16(-0.40%)
Oct 05, 2017 38.90 39.37 38.61 38.94 1,028,928 -0.03(-0.09%)
Oct 04, 2017 38.68 39.05 38.55 38.98 474,499 +0.37(+0.95%)
Oct 03, 2017 38.21 38.61 37.90 38.61 894,029 +0.33(+0.87%)
Oct 02, 2017 38.12 38.32 37.88 38.28 1,450,828 +0.16(+0.41%)
Sep 29, 2017 38.04 38.53 37.61 38.12 1,825,137 +0.08(+0.21%)
Sep 28, 2017 36.63 38.07 36.35 38.04 1,867,789 +1.90(+5.25%)
Sep 27, 2017 36.53 36.14 1,253,438 +1.14(+3.27%)
Sep 26, 2017 34.44 35.39 34.31 35.00 969,244 +0.56(+1.62%)
Sep 25, 2017 34.00 34.64 33.98 34.44 666,509 +0.34(+1.00%)
Sep 22, 2017 33.99 34.34 33.79 34.10 641,935 +0.17(+0.52%)
Sep 21, 2017 34.30 34.85 33.86 33.93 793,478 -0.34(-0.99%)
Sep 20, 2017 34.19 34.63 33.77 34.27 803,678 -0.11(-0.33%)
Sep 19, 2017 33.51 34.47 33.06 34.38 2,007,452 +0.82(+2.45%)
Sep 18, 2017 36.43 36.43 33.38 33.56 2,982,797 -3.92(-10.47%)
Sep 15, 2017 37.30 37.64 37.21 37.48 1,965,177 +0.25(+0.68%)
Sep 14, 2017 37.64 37.95 37.12 37.23 754,242 -0.46(-1.21%)
Sep 13, 2017 37.30 37.80 37.26 37.68 606,185 +0.43(+1.15%)
Sep 12, 2017 36.56 37.32 36.56 37.26 821,581 +0.80(+2.20%)
Sep 11, 2017 36.85 37.68 36.40 36.45 883,869 -0.10(-0.29%)
Sep 08, 2017 35.89 36.58 35.82 36.56 983,592 +0.66(+1.85%)
Sep 07, 2017 36.86 37.03 35.70 35.89 1,191,757 -0.78(-2.12%)
Sep 06, 2017 38.09 38.09 36.43 36.67 1,274,441 -1.31(-3.45%)
Sep 05, 2017 38.85 39.17 37.93 37.98 679,393 -0.87(-2.25%)
Sep 01, 2017 38.72 38.94 38.55 38.85 525,259 +0.20(+0.52%)
Aug 31, 2017 38.72 39.03 38.15 38.65 983,948 -0.02(-0.04%)
Aug 30, 2017 38.85 39.25 38.58 38.67 778,397 -0.06(-0.16%)
Aug 29, 2017 38.51 39.10 38.31 38.73 645,394 -0.30(-0.76%)
Aug 28, 2017 38.68 39.36 38.68 39.03 881,031 +0.45(+1.15%)
Aug 25, 2017 37.85 38.76 37.57 38.58 605,010 +0.43(+1.12%)
Aug 24, 2017 38.37 38.63 37.82 38.16 909,974 +0.17(+0.44%)
Aug 23, 2017 38.30 38.50 37.87 37.99 857,439 -0.53(-1.38%)
Aug 22, 2017 38.19 38.63 37.84 38.52 576,067 +0.55(+1.45%)
Aug 21, 2017 37.96 38.19 37.64 37.97 652,266 -0.04(-0.09%)
Aug 18, 2017 37.64 38.17 37.37 38.01 1,269,780 +0.09(+0.23%)
Aug 17, 2017 39.20 39.27 37.89 37.92 1,085,857 -1.37(-3.49%)
Aug 16, 2017 39.62 39.91 39.28 39.29 778,686 -0.21(-0.53%)
Aug 15, 2017 39.97 39.97 39.31 39.50 495,647 -0.34(-0.85%)
Aug 14, 2017 39.73 40.30 39.56 39.84 700,576 +0.38(+0.97%)
Aug 11, 2017 38.79 39.89 38.32 39.46 682,856 +0.34(+0.87%)
Aug 10, 2017 39.60 39.88 39.03 39.12 548,884 -0.73(-1.84%)
Aug 09, 2017 39.55 40.01 39.12 39.85 819,504 -0.10(-0.26%)
Aug 08, 2017 40.24 40.45 39.81 39.95 747,592 -0.19(-0.48%)
Aug 07, 2017 40.42 40.87 40.11 40.15 942,459 -0.35(-0.86%)
Aug 04, 2017 40.13 40.58 39.80 40.50 1,121,993 +0.46(+1.16%)
Aug 03, 2017 40.10 40.31 39.91 40.03 650,156 -0.07(-0.17%)
Aug 02, 2017 40.05 40.21 39.72 40.10 1,345,114 -0.02(-0.04%)
Aug 01, 2017 40.42 40.57 39.75 40.12 2,189,506 -0.29(-0.71%)
Jul 31, 2017 42.02 42.10 40.22 40.41 2,341,460 -1.10(-2.65%)
Jul 28, 2017 38.21 41.51 37.83 41.51 4,552,389 +6.04(+17.04%)
Jul 27, 2017 34.47 35.48 34.31 35.47 1,378,548 +0.77(+2.21%)
Jul 26, 2017 35.08 35.13 34.66 34.70 740,828 -0.45(-1.29%)
Jul 25, 2017 34.89 35.71 34.80 35.15 874,940 +0.49(+1.41%)
Jul 24, 2017 34.67 34.86 34.41 34.66 913,511 -0.07(-0.20%)
Jul 21, 2017 34.94 35.05 34.42 34.73 468,558 +0.22(+0.63%)
Jul 20, 2017 34.93 34.93 34.36 34.51 621,858 -0.40(-1.15%)
Jul 19, 2017 34.04 35.44 34.04 34.92 870,601 +1.03(+3.04%)
Jul 18, 2017 33.31 33.98 33.27 33.89 1,215,137 +0.59(+1.76%)
Jul 17, 2017 32.97 33.48 32.92 33.30 678,767 +0.34(+1.03%)
Jul 14, 2017 33.50 33.50 32.95 32.96 521,421 -0.40(-1.20%)
Jul 13, 2017 33.17 33.48 33.04 33.36 458,393 +0.27(+0.82%)
Jul 12, 2017 33.36 33.75 33.07 33.09 1,452,101 -0.05(-0.16%)
Jul 11, 2017 33.13 33.26 32.86 33.14 1,469,173 +0.22(+0.66%)
Jul 10, 2017 33.07 33.27 32.43 32.93 718,081 -0.11(-0.34%)
Jul 07, 2017 33.00 33.35 32.60 33.04 1,275,871 +0.08(+0.24%)
Jul 06, 2017 33.60 33.75 32.81 32.96 1,244,238 -0.75(-2.23%)
Jul 05, 2017 34.03 34.18 33.57 33.71 872,085 -0.30(-0.87%)
Jul 03, 2017 34.00 34.44 33.90 34.01 436,563 +0.04(+0.13%)
Jun 30, 2017 34.08 34.17 33.78 33.96 834,999 -0.11(-0.33%)
Jun 29, 2017 35.05 35.06 33.45 34.08 1,186,642 -0.95(-2.72%)
Jun 28, 2017 34.22 35.15 34.06 35.03 1,347,817 +0.83(+2.43%)
Jun 27, 2017 33.83 34.51 33.83 34.20 706,772 +0.36(+1.06%)
Jun 26, 2017 33.67 33.91 33.54 33.84 688,878 +0.23(+0.68%)
Jun 23, 2017 33.62 33.96 33.35 33.62 1,155,076 -0.06(-0.19%)
Jun 22, 2017 33.42 33.89 33.17 33.68 694,429 -0.05(-0.16%)
Jun 21, 2017 33.48 33.94 33.18 33.73 891,436 +0.20(+0.60%)
Jun 20, 2017 34.22 34.22 33.47 33.53 502,174 -0.77(-2.24%)
Jun 19, 2017 34.59 34.59 33.84 34.30 507,327 -0.10(-0.28%)
Jun 16, 2017 33.67 34.40 33.44 34.39 1,043,351 +0.47(+1.39%)
Jun 15, 2017 33.96 34.33 33.75 33.92 411,721 -0.29(-0.84%)
Jun 14, 2017 34.46 34.46 33.82 34.21 505,452 -0.29(-0.83%)
Jun 13, 2017 34.94 34.99 34.19 34.50 596,497 -0.31(-0.90%)
Jun 12, 2017 34.57 35.03 34.32 34.81 958,214 +0.36(+1.04%)
Jun 09, 2017 34.64 34.81 34.27 34.46 685,546 -0.03(-0.10%)
Jun 08, 2017 34.86 35.19 34.40 34.49 1,078,807 -0.08(-0.23%)
Jun 07, 2017 33.50 34.67 33.40 34.57 1,256,732 +1.06(+3.15%)
Jun 06, 2017 33.67 33.95 33.25 33.51 509,712 -0.44(-1.29%)
Jun 05, 2017 34.24 34.24 33.46 33.95 822,275 -0.21(-0.61%)
Jun 02, 2017 33.17 34.46 32.76 34.16 1,371,270 +0.91(+2.73%)
Jun 01, 2017 31.92 33.26 31.66 33.25 1,548,934 +1.39(+4.35%)
May 31, 2017 31.59 31.90 31.16 31.86 640,554 +0.36(+1.14%)
May 30, 2017 31.22 31.65 31.16 31.51 751,017 +0.16(+0.50%)
May 26, 2017 31.10 31.35 30.81 31.35 709,888 +0.33(+1.07%)
May 25, 2017 30.74 31.21 30.60 31.02 705,942 +0.60(+1.98%)
May 24, 2017 30.02 30.53 29.69 30.42 476,308 +0.43(+1.43%)
May 23, 2017 30.42 30.60 29.98 29.99 452,101 -0.38(-1.26%)
May 22, 2017 30.24 30.50 30.05 30.37 428,761 +0.20(+0.67%)
May 19, 2017 30.65 30.73 30.17 30.17 481,579 -0.32(-1.06%)
May 18, 2017 30.60 30.82 30.35 30.49 1,083,792 -0.10(-0.31%)
May 17, 2017 30.56 30.84 30.05 30.59 834,076 +0.03(+0.09%)
May 16, 2017 30.34 30.69 29.93 30.56 683,848 +0.16(+0.52%)
May 15, 2017 30.54 30.85 30.28 30.41 428,032 -0.13(-0.43%)
May 12, 2017 30.54 30.75 30.26 30.54 578,291 -0.16(-0.51%)
May 11, 2017 31.36 31.52 30.68 30.69 1,106,758 -0.93(-2.95%)
May 10, 2017 31.57 31.77 31.17 31.63 701,542 +0.05(+0.17%)
May 09, 2017 31.51 31.81 31.38 31.58 492,661 +0.08(+0.25%)
May 08, 2017 31.86 32.14 31.41 31.50 609,029 -0.25(-0.80%)
May 05, 2017 31.83 31.86 31.45 31.75 858,604 +0.01(+0.03%)
May 04, 2017 32.61 32.68 31.69 31.74 1,073,963 -0.81(-2.49%)
May 03, 2017 32.34 32.87 32.17 32.55 844,178 +0.14(+0.43%)
May 02, 2017 31.81 32.75 31.52 32.41 1,691,287 +0.36(+1.12%)
May 01, 2017 31.76 32.52 31.51 32.06 1,901,676 +0.70(+2.23%)
Apr 28, 2017 29.67 31.48 29.54 31.36 4,074,571 +3.34(+11.93%)
Apr 27, 2017 27.89 28.08 27.52 28.02 980,278 +0.08(+0.28%)
Apr 26, 2017 27.58 28.16 27.55 27.94 692,381 +0.45(+1.62%)
Apr 25, 2017 27.55 27.64 27.20 27.49 531,642 +0.09(+0.32%)
Apr 24, 2017 27.21 27.55 27.04 27.41 577,903 +0.61(+2.28%)
Apr 21, 2017 26.86 26.97 26.29 26.79 730,446 -0.24(-0.90%)
Apr 20, 2017 26.59 27.27 26.59 27.04 629,854 +0.68(+2.58%)
Apr 19, 2017 26.38 26.59 26.18 26.36 665,438 +0.04(+0.17%)
Apr 18, 2017 26.52 26.91 26.15 26.31 574,838 -0.18(-0.69%)
Apr 17, 2017 26.66 26.69 26.30 26.50 468,200 -0.03(-0.13%)
Apr 13, 2017 26.79 27.00 26.47 26.53 503,908 -0.31(-1.14%)
Apr 12, 2017 26.94 27.12 26.78 26.84 575,609 -0.11(-0.42%)
Apr 11, 2017 26.64 27.16 26.58 26.95 559,890 +0.31(+1.18%)
Apr 10, 2017 26.85 27.11 26.32 26.64 743,147 +0.12(+0.46%)
Apr 07, 2017 26.20 26.66 25.91 26.52 918,697 +0.31(+1.20%)
Apr 06, 2017 25.99 26.38 25.94 26.20 608,755 +0.41(+1.59%)
Apr 05, 2017 25.81 26.22 25.73 25.79 685,832 +0.07(+0.27%)
Apr 04, 2017 25.52 25.79 25.35 25.72 776,308 +0.20(+0.79%)
Apr 03, 2017 25.96 25.96 25.43 25.52 544,351 -0.43(-1.65%)
Mar 31, 2017 26.02 26.18 25.89 25.95 571,658 -0.10(-0.37%)
Mar 30, 2017 25.47 26.09 25.47 26.04 532,683 +0.48(+1.88%)
Mar 29, 2017 25.29 25.58 25.28 25.56 474,595 +0.23(+0.90%)
Mar 28, 2017 25.06 25.43 24.92 25.34 528,258 +0.19(+0.76%)
Mar 27, 2017 24.54 25.20 24.54 25.15 466,307 +0.10(+0.38%)
Mar 24, 2017 24.97 25.18 24.97 25.05 394,637 +0.02(+0.07%)
Mar 23, 2017 24.94 25.28 24.88 25.03 676,342 +0.05(+0.21%)
Mar 22, 2017 24.63 25.00 24.54 24.98 1,094,056 +0.29(+1.17%)
Mar 21, 2017 25.69 25.69 24.67 24.69 970,599 -0.91(-3.54%)
Mar 20, 2017 26.18 26.22 25.53 25.60 657,245 -0.64(-2.43%)
Mar 17, 2017 26.22 26.56 25.99 26.24 1,111,864 +0.02(+0.07%)
Mar 16, 2017 25.78 26.52 25.64 26.22 1,113,484 +0.50(+1.93%)
Mar 15, 2017 25.22 25.93 25.14 25.72 1,131,460 +0.56(+2.22%)
Mar 14, 2017 24.78 25.26 24.56 25.16 794,808 +0.38(+1.55%)
Mar 13, 2017 24.79 24.28 24.78 907,737 +0.36(+1.49%)
Mar 10, 2017 23.92 24.64 23.92 24.41 768,162 +0.50(+2.08%)
Mar 09, 2017 24.00 24.30 23.90 23.92 554,492 -0.20(-0.83%)
Mar 08, 2017 23.77 24.28 23.67 24.12 774,281 +0.42(+1.77%)
Mar 07, 2017 23.88 24.05 23.61 23.70 566,643 -0.17(-0.73%)
Mar 06, 2017 24.26 24.26 23.81 23.87 797,868 -0.50(-2.04%)
Mar 03, 2017 24.46 24.82 24.20 24.37 576,672 -0.22(-0.89%)
Mar 02, 2017 24.16 24.75 24.16 24.59 552,209 +0.41(+1.69%)
Mar 01, 2017 23.97 24.70 23.94 24.18 1,213,503 +0.40(+1.69%)
Feb 28, 2017 23.67 23.83 23.28 23.78 1,015,153 -0.05(-0.22%)
Feb 27, 2017 23.62 23.90 23.53 23.83 617,473 +0.14(+0.59%)
Feb 24, 2017 23.46 24.05 23.15 23.69 621,009 +0.23(+0.97%)
Feb 23, 2017 23.69 23.73 23.33 23.46 761,465 -0.12(-0.52%)
Feb 22, 2017 23.49 23.74 23.19 23.59 832,524 +0.06(+0.26%)
Feb 21, 2017 23.69 23.85 23.04 23.53 1,839,140 +0.05(+0.22%)
Feb 17, 2017 23.47 23.47 23.47 0 -2.26(-8.77%)
Feb 16, 2017 25.64 25.95 25.49 25.73 1,024,078 +0.05(+0.20%)
Feb 15, 2017 25.50 25.91 25.38 25.68 1,174,361 +0.04(+0.17%)
Feb 14, 2017 25.46 25.98 25.46 25.64 854,197 -0.09(-0.34%)
Feb 13, 2017 26.26 26.57 25.68 25.72 669,641 -0.47(-1.80%)
Feb 10, 2017 26.33 26.45 25.87 26.19 559,231 +0.07(+0.27%)
Feb 09, 2017 25.95 26.51 25.94 26.12 742,242 +0.24(+0.91%)
Feb 08, 2017 25.91 26.05 25.54 25.89 940,999 +0.00(+0.00%)
Feb 07, 2017 26.10 26.41 25.64 25.89 473,545 -0.08(-0.30%)
Feb 06, 2017 26.07 26.25 25.71 25.97 1,032,834 -0.12(-0.47%)
Feb 03, 2017 26.86 26.98 25.98 26.09 1,087,906 -0.64(-2.38%)
Feb 02, 2017 26.85 27.21 26.59 26.72 818,070 -0.12(-0.45%)
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.