Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.49 24.76 24.39 24.53 586,526 +0.11(+0.46%)
Nov 26, 2014 25.02 24.42 24.42 24.42 796,549 -0.59(-2.34%)
Nov 25, 2014 24.64 25.13 24.64 25.00 887,952 +0.41(+1.65%)
Nov 24, 2014 24.32 24.68 24.30 24.60 576,908 +0.29(+1.17%)
Nov 21, 2014 24.92 24.92 24.30 24.31 824,339 -0.42(-1.71%)
Nov 20, 2014 24.13 24.76 23.94 24.74 1,014,867 +0.63(+2.62%)
Nov 19, 2014 23.68 24.13 23.65 24.11 686,199 +0.40(+1.68%)
Nov 18, 2014 23.61 23.80 23.32 23.71 738,588 +0.06(+0.26%)
Nov 17, 2014 23.60 24.08 23.38 23.65 791,553 +0.07(+0.29%)
Nov 14, 2014 23.72 23.91 23.49 23.58 478,209 -0.18(-0.76%)
Nov 13, 2014 23.92 24.18 23.50 23.76 1,059,889 -0.08(-0.33%)
Nov 12, 2014 23.35 23.91 23.32 23.84 1,006,603 +0.44(+1.88%)
Nov 11, 2014 22.45 23.44 22.45 23.40 984,149 +0.89(+3.95%)
Nov 10, 2014 22.20 22.59 22.20 22.51 615,492 +0.31(+1.40%)
Nov 07, 2014 22.16 22.25 21.84 22.20 724,686 +0.01(+0.04%)
Nov 06, 2014 21.95 22.24 21.81 22.19 582,394 +0.37(+1.70%)
Nov 05, 2014 21.75 22.07 21.67 21.82 588,387 +0.24(+1.12%)
Nov 04, 2014 21.61 21.91 21.54 21.57 630,208 -0.04(-0.20%)
Nov 03, 2014 21.37 21.73 21.37 21.62 585,102 +0.23(+1.09%)
Oct 31, 2014 21.13 21.41 21.06 21.38 543,884 +0.47(+2.23%)
Oct 30, 2014 20.73 21.02 20.66 20.92 464,107 +0.10(+0.50%)
Oct 29, 2014 21.27 21.64 20.77 20.81 1,013,456 -0.47(-2.19%)
Oct 28, 2014 20.75 21.32 20.62 21.28 776,937 +0.56(+2.71%)
Oct 27, 2014 20.38 20.75 20.10 20.72 986,839 +0.62(+3.09%)
Oct 24, 2014 21.68 21.74 20.08 20.10 1,241,405 -1.24(-5.79%)
Oct 23, 2014 21.22 21.38 21.08 21.33 728,495 +0.22(+1.02%)
Oct 22, 2014 21.18 21.35 21.03 21.12 591,149 -0.03(-0.12%)
Oct 21, 2014 20.92 21.49 20.80 21.14 763,692 +0.18(+0.87%)
Oct 20, 2014 20.77 20.88 20.77 20.96 699,191 +0.15(+0.71%)
Oct 17, 2014 21.26 21.28 20.67 20.81 564,205 -0.26(-1.23%)
Oct 16, 2014 20.73 21.21 20.69 21.07 641,863 +0.07(+0.33%)
Oct 15, 2014 20.62 21.29 20.45 21.00 637,313 +0.15(+0.70%)
Oct 14, 2014 20.86 21.23 20.82 20.86 657,491 +0.12(+0.58%)
Oct 13, 2014 20.81 20.87 20.47 20.74 1,302,993 -0.16(-0.79%)
Oct 10, 2014 20.63 21.13 20.58 20.90 1,125,683 +0.31(+1.51%)
Oct 09, 2014 20.69 20.80 20.17 20.59 689,130 -0.19(-0.91%)
Oct 08, 2014 20.56 20.84 20.36 20.78 639,355 +0.25(+1.22%)
Oct 07, 2014 20.64 20.81 20.49 20.53 450,850 -0.23(-1.12%)
Oct 06, 2014 20.95 21.04 20.72 20.76 413,565 -0.04(-0.21%)
Oct 03, 2014 20.81 21.02 20.70 20.81 1,174,367 +0.10(+0.50%)
Oct 02, 2014 20.34 20.79 20.34 20.70 776,045 +0.38(+1.87%)
Oct 01, 2014 20.94 21.00 20.24 20.32 951,959 -0.68(-3.25%)
Sep 30, 2014 21.18 21.22 20.95 21.00 573,965 -0.18(-0.86%)
Sep 29, 2014 21.17 21.34 21.02 21.19 645,656 -0.28(-1.29%)
Sep 26, 2014 21.54 21.73 21.24 21.46 399,336 -0.02(-0.08%)
Sep 25, 2014 21.56 21.66 21.36 21.48 512,234 -0.09(-0.40%)
Sep 24, 2014 21.51 21.61 21.36 21.57 515,924 +0.16(+0.73%)
Sep 23, 2014 21.60 21.66 21.40 21.41 558,732 -0.23(-1.08%)
Sep 22, 2014 21.59 21.93 21.52 21.64 685,072 +0.09(+0.44%)
Sep 19, 2014 21.92 22.03 21.39 21.55 2,953,700 -0.37(-1.69%)
Sep 18, 2014 22.20 22.33 21.70 21.92 795,331 -0.24(-1.09%)
Sep 17, 2014 21.94 22.29 21.94 22.16 750,213 +0.18(+0.83%)
Sep 16, 2014 21.88 22.17 21.82 21.98 1,046,282 +0.03(+0.12%)
Sep 15, 2014 22.13 22.30 21.95 21.95 564,934 -0.16(-0.70%)
Sep 12, 2014 22.07 22.17 21.86 22.11 681,843 +0.06(+0.27%)
Sep 11, 2014 22.14 22.23 21.96 22.05 587,024 -0.16(-0.74%)
Sep 10, 2014 22.08 22.30 21.92 22.21 509,105 +0.11(+0.51%)
Sep 09, 2014 22.29 22.38 21.97 22.10 391,818 -0.27(-1.20%)
Sep 08, 2014 22.28 22.40 22.19 22.37 517,290 +0.08(+0.35%)
Sep 05, 2014 22.23 22.36 22.15 22.29 411,455 -0.01(-0.04%)
Sep 04, 2014 22.33 22.48 22.19 22.30 828,813 +0.05(+0.23%)
Sep 03, 2014 22.09 22.33 22.06 22.25 1,521,483 +0.29(+1.30%)
Sep 02, 2014 22.01 22.20 21.83 21.96 800,129 -0.16(-0.74%)
Aug 29, 2014 22.16 22.13 22.13 22.13 699,459 +0.05(+0.24%)
Aug 28, 2014 21.62 22.11 21.57 22.07 1,054,282 +0.38(+1.75%)
Aug 27, 2014 22.00 22.24 21.57 21.69 1,182,806 -0.31(-1.41%)
Aug 26, 2014 22.32 22.42 21.98 22.01 573,426 -0.30(-1.35%)
Aug 25, 2014 22.69 22.79 22.14 22.31 819,625 -0.24(-1.07%)
Aug 22, 2014 22.00 22.67 21.99 22.55 1,024,531 +0.57(+2.59%)
Aug 21, 2014 22.13 22.18 21.78 21.98 739,197 -0.09(-0.43%)
Aug 20, 2014 22.39 22.51 21.93 22.07 644,616 -0.33(-1.46%)
Aug 19, 2014 22.37 22.78 22.27 22.40 1,270,972 +0.15(+0.66%)
Aug 18, 2014 21.68 22.30 21.68 22.26 856,395 +0.68(+3.16%)
Aug 15, 2014 22.36 22.39 21.57 21.57 972,497 -0.79(-3.55%)
Aug 14, 2014 22.32 22.39 22.00 22.37 580,860 +0.09(+0.43%)
Aug 13, 2014 22.26 22.34 22.10 22.27 714,871 +0.01(+0.04%)
Aug 12, 2014 21.92 22.30 21.83 22.26 1,189,866 +0.26(+1.18%)
Aug 11, 2014 21.86 22.05 21.67 22.01 1,257,571 +0.18(+0.83%)
Aug 08, 2014 21.36 21.92 21.36 21.82 1,513,167 +0.21(+0.96%)
Aug 07, 2014 22.35 22.39 21.54 21.62 1,294,063 -0.62(-2.79%)
Aug 06, 2014 22.19 22.57 22.06 22.24 1,176,746 -0.04(-0.19%)
Aug 05, 2014 22.87 23.03 22.26 22.28 933,228 -0.72(-3.15%)
Aug 04, 2014 22.93 23.23 22.80 23.01 1,119,460 +0.22(+0.98%)
Aug 01, 2014 22.78 23.02 22.63 22.78 1,771,522 +0.02(+0.08%)
Jul 31, 2014 23.71 23.75 22.68 22.76 1,315,799 -1.07(-4.49%)
Jul 30, 2014 24.24 24.28 23.82 23.83 818,676 -0.28(-1.15%)
Jul 29, 2014 24.41 24.63 24.03 24.11 1,087,196 -0.30(-1.24%)
Jul 28, 2014 24.60 24.77 24.37 24.41 990,859 -0.32(-1.29%)
Jul 25, 2014 24.74 25.48 24.59 24.73 786,856 -0.76(-2.98%)
Jul 24, 2014 25.03 25.52 24.95 25.49 912,382 +0.40(+1.58%)
Jul 23, 2014 24.89 25.20 24.80 25.09 574,897 +0.23(+0.94%)
Jul 22, 2014 24.59 25.03 24.59 24.86 707,949 +0.30(+1.23%)
Jul 21, 2014 25.24 25.39 24.46 24.56 1,094,346 -0.97(-3.79%)
Jul 18, 2014 25.54 25.63 25.37 25.53 565,310 +0.02(+0.07%)
Jul 17, 2014 25.64 25.67 25.29 25.51 1,009,878 -0.13(-0.51%)
Jul 16, 2014 25.89 25.92 25.22 25.64 2,298,139 -0.54(-2.08%)
Jul 15, 2014 27.10 27.95 25.94 26.18 2,857,796 -2.75(-9.51%)
Jul 14, 2014 28.89 29.08 28.73 28.93 512,319 +0.35(+1.24%)
Jul 11, 2014 29.31 30.03 28.50 28.58 1,254,274 -1.78(-5.86%)
Jul 10, 2014 30.19 30.55 29.80 30.36 687,638 -0.11(-0.37%)
Jul 09, 2014 30.63 30.88 30.40 30.47 641,192 -0.08(-0.25%)
Jul 08, 2014 30.93 30.98 30.50 30.55 639,705 -0.35(-1.12%)
Jul 07, 2014 30.73 31.04 30.57 30.89 503,127 +0.26(+0.85%)
Jul 03, 2014 30.53 30.64 30.64 30.64 388,083 +0.11(+0.37%)
Jul 02, 2014 30.98 31.04 30.43 30.52 609,007 -0.46(-1.48%)
Jul 01, 2014 30.78 31.70 30.78 30.98 785,564 +0.22(+0.73%)
Jun 30, 2014 30.69 30.91 30.47 30.76 628,630 +0.03(+0.08%)
Jun 27, 2014 30.25 30.83 29.99 30.73 1,213,697 +0.44(+1.45%)
Jun 26, 2014 30.50 30.50 30.06 30.29 288,999 -0.22(-0.71%)
Jun 25, 2014 30.34 30.57 30.25 30.51 369,515 +0.20(+0.65%)
Jun 24, 2014 30.45 30.75 30.29 30.31 360,732 -0.15(-0.48%)
Jun 23, 2014 30.21 30.59 30.07 30.45 456,059 +0.20(+0.66%)
Jun 20, 2014 30.51 30.56 29.94 30.26 849,812 -0.20(-0.65%)
Jun 19, 2014 30.15 30.51 29.99 30.45 596,054 +0.35(+1.15%)
Jun 18, 2014 29.70 30.16 29.56 30.11 645,899 +0.43(+1.45%)
Jun 17, 2014 29.69 29.97 29.48 29.68 666,427 -0.07(-0.23%)
Jun 16, 2014 29.43 29.80 29.25 29.75 513,194 +0.28(+0.94%)
Jun 13, 2014 29.52 29.61 29.24 29.47 410,616 -0.05(-0.18%)
Jun 12, 2014 29.85 29.94 29.49 29.52 536,355 -0.37(-1.24%)
Jun 11, 2014 29.91 29.99 29.71 29.89 478,408 -0.03(-0.09%)
Jun 10, 2014 29.87 29.97 29.76 29.92 623,361 +0.37(+1.26%)
Jun 06, 2014 29.35 29.68 29.35 29.55 645,661 +0.26(+0.88%)
Jun 05, 2014 29.19 29.38 28.97 29.29 563,678 +0.15(+0.50%)
Jun 04, 2014 28.81 29.21 28.76 29.14 762,720 +0.29(+1.02%)
Jun 03, 2014 28.38 28.88 28.35 28.85 696,217 +0.41(+1.43%)
Jun 02, 2014 28.40 28.52 28.21 28.44 532,882 +0.12(+0.43%)
May 30, 2014 28.30 28.44 28.27 28.32 906,128 -0.01(-0.03%)
May 29, 2014 28.21 28.35 27.94 28.33 404,725 +0.18(+0.64%)
May 28, 2014 28.35 28.49 28.06 28.15 455,531 -0.23(-0.82%)
May 27, 2014 28.46 28.59 28.28 28.38 530,212 -0.02(-0.06%)
May 23, 2014 28.36 28.40 28.40 28.40 838,465 +0.11(+0.38%)
May 22, 2014 28.11 28.32 27.90 28.29 365,485 +0.31(+1.09%)
May 21, 2014 27.67 28.05 27.56 27.99 1,058,979 +0.43(+1.56%)
May 20, 2014 27.60 27.81 27.52 27.55 1,156,441 -0.14(-0.50%)
May 19, 2014 27.80 27.93 27.54 27.69 1,016,033 -0.24(-0.86%)
May 16, 2014 27.75 27.93 27.54 27.93 841,620 +0.15(+0.53%)
May 15, 2014 27.97 27.97 27.39 27.79 1,189,079 -0.22(-0.80%)
May 14, 2014 28.24 28.38 27.94 28.01 982,321 -0.22(-0.76%)
May 13, 2014 28.71 28.83 28.17 28.23 1,235,723 -0.49(-1.71%)
May 12, 2014 28.25 29.19 28.18 28.72 2,683,974 +0.97(+3.51%)
May 09, 2014 27.36 27.83 27.17 27.74 955,829 +0.38(+1.39%)
May 08, 2014 27.16 27.56 27.08 27.36 1,260,306 +0.21(+0.76%)
May 07, 2014 26.64 27.25 26.39 27.16 1,875,960 +0.60(+2.27%)
May 06, 2014 26.12 26.67 25.86 26.55 2,011,676 +0.43(+1.65%)
May 05, 2014 26.20 26.60 25.79 26.12 1,486,475 -0.09(-0.33%)
May 02, 2014 25.52 26.29 25.32 26.21 1,497,617 +0.69(+2.70%)
May 01, 2014 25.42 25.67 25.34 25.52 1,995,647 +0.10(+0.41%)
Apr 30, 2014 25.14 25.51 25.01 25.42 955,525 +0.31(+1.24%)
Apr 29, 2014 25.32 25.35 24.98 25.10 3,035,376 -0.14(-0.55%)
Apr 28, 2014 24.78 25.49 24.68 25.24 1,854,858 +0.52(+2.09%)
Apr 25, 2014 25.60 26.32 24.64 24.73 2,219,333 -1.05(-4.08%)
Apr 24, 2014 25.50 25.86 25.23 25.78 1,821,423 +0.27(+1.05%)
Apr 23, 2014 26.05 26.10 25.49 25.51 1,264,166 -0.47(-1.83%)
Apr 22, 2014 25.91 26.12 25.86 25.98 1,264,501 +0.22(+0.84%)
Apr 21, 2014 25.79 26.67 25.54 25.77 1,811,188 +0.41(+1.60%)
Apr 17, 2014 25.74 25.36 25.36 25.36 1,705,340 -0.37(-1.44%)
Apr 16, 2014 25.44 25.83 25.26 25.73 1,175,846 +0.51(+2.02%)
Apr 15, 2014 24.75 25.76 24.10 25.23 4,498,173 -1.05(-4.00%)
Apr 14, 2014 26.24 26.34 26.10 26.28 473,378 +0.21(+0.79%)
Apr 11, 2014 25.98 26.24 25.76 26.07 797,546 -0.01(-0.03%)
Apr 10, 2014 26.54 26.80 25.92 26.08 1,346,770 -0.41(-1.56%)
Apr 09, 2014 26.56 26.65 26.28 26.49 427,445 -0.01(-0.03%)
Apr 08, 2014 26.27 26.75 26.14 26.50 853,332 +0.21(+0.79%)
Apr 07, 2014 26.49 26.73 26.25 26.29 936,208 -0.25(-0.94%)
Apr 04, 2014 26.93 26.95 26.46 26.54 428,988 -0.35(-1.28%)
Apr 03, 2014 26.79 26.94 26.57 26.89 700,352 +0.09(+0.32%)
Apr 02, 2014 26.26 27.01 26.12 26.80 1,018,272 +0.58(+2.20%)
Apr 01, 2014 26.16 26.42 26.01 26.23 956,866 +0.15(+0.56%)
Mar 31, 2014 26.09 26.19 25.92 26.08 1,000,549 +0.00(+0.00%)
Mar 28, 2014 26.07 26.15 25.98 26.08 909,766 -0.01(-0.03%)
Mar 27, 2014 26.42 26.48 25.94 26.09 735,202 -0.27(-1.01%)
Mar 26, 2014 26.55 26.72 26.23 26.36 479,515 -0.10(-0.39%)
Mar 25, 2014 26.98 27.01 26.44 26.46 474,184 -0.41(-1.54%)
Mar 24, 2014 27.18 27.25 26.59 26.87 416,303 -0.29(-1.08%)
Mar 21, 2014 26.56 27.30 26.56 27.17 1,793,753 +0.71(+2.67%)
Mar 20, 2014 26.52 26.61 26.35 26.46 728,337 -0.13(-0.49%)
Mar 19, 2014 27.08 27.13 26.42 26.59 740,950 -0.47(-1.72%)
Mar 18, 2014 27.86 27.86 27.00 27.05 1,173,971 -0.97(-3.45%)
Mar 17, 2014 27.36 28.15 27.34 28.02 1,144,069 +0.33(+1.18%)
Mar 14, 2014 27.70 27.86 27.53 27.69 592,843 +0.03(+0.09%)
Mar 13, 2014 27.11 27.67 27.09 27.67 1,672,530 +0.54(+2.00%)
Mar 12, 2014 27.17 27.23 27.01 27.12 959,808 -0.16(-0.57%)
Mar 11, 2014 26.90 27.30 26.79 27.28 1,344,771 +0.39(+1.44%)
Mar 10, 2014 26.20 26.96 26.20 26.89 1,392,898 +0.60(+2.30%)
Mar 07, 2014 26.28 26.96 26.08 26.29 3,531,283 +0.48(+1.87%)
Mar 06, 2014 25.95 26.11 25.64 25.80 818,816 -0.07(-0.27%)
Mar 05, 2014 26.17 26.23 25.76 25.87 1,058,675 -0.26(-0.99%)
Mar 04, 2014 26.50 26.53 26.03 26.13 1,631,403 -0.17(-0.66%)
Mar 03, 2014 26.34 26.42 26.12 26.30 1,259,020 -0.20(-0.75%)
Feb 28, 2014 26.49 26.66 26.45 26.50 1,587,903 -0.04(-0.16%)
Feb 27, 2014 26.58 26.70 26.47 26.54 682,975 +0.01(+0.03%)
Feb 26, 2014 26.50 26.71 26.37 26.54 2,267,813 +0.09(+0.36%)
Feb 25, 2014 26.39 26.63 26.28 26.44 1,441,635 +0.09(+0.33%)
Feb 24, 2014 26.13 26.38 26.11 26.35 1,067,642 +0.25(+0.96%)
Feb 21, 2014 25.57 26.12 25.44 26.10 647,265 +0.51(+1.99%)
Feb 20, 2014 25.48 25.66 25.29 25.60 658,665 +0.16(+0.64%)
Feb 19, 2014 25.60 25.73 25.42 25.43 773,736 -0.22(-0.87%)
Feb 18, 2014 25.81 25.86 25.54 25.66 943,930 -0.09(-0.37%)
Feb 14, 2014 25.66 25.75 25.75 25.75 889,744 +0.03(+0.13%)
Feb 13, 2014 25.96 26.01 25.66 25.72 1,478,355 -0.30(-1.16%)
Feb 12, 2014 26.04 26.24 25.88 26.02 2,239,039 +0.05(+0.20%)
Feb 11, 2014 25.21 26.16 25.05 25.97 3,192,950 +0.77(+3.04%)
Feb 10, 2014 24.35 25.22 24.18 25.20 3,973,837 +0.79(+3.25%)
Feb 07, 2014 27.53 27.81 24.01 24.41 15,607,942 +1.09(+4.70%)
Feb 06, 2014 23.24 23.53 23.20 23.31 1,971,137 +0.07(+0.30%)
Feb 05, 2014 23.14 23.26 23.05 23.24 1,930,121 +0.05(+0.22%)
Feb 04, 2014 23.05 23.23 22.91 23.19 2,674,186 +0.19(+0.82%)
Feb 03, 2014 23.12 23.17 22.89 23.00 4,005,860 -0.17(-0.74%)
Jan 31, 2014 22.88 23.24 22.71 23.17 2,000,366 +0.13(+0.56%)
Jan 30, 2014 23.13 23.23 22.86 23.05 2,258,922 -0.07(-0.30%)
Jan 29, 2014 23.07 23.26 23.01 23.11 1,552,633 -0.04(-0.19%)
Jan 28, 2014 23.11 23.79 22.62 23.16 3,636,868 -0.29(-1.25%)
Jan 27, 2014 23.39 23.74 23.31 23.45 1,323,292 +0.05(+0.22%)
Jan 24, 2014 23.48 23.56 23.26 23.40 1,525,830 -0.16(-0.70%)
Jan 23, 2014 23.48 23.74 23.39 23.56 1,398,425 +0.01(+0.04%)
Jan 22, 2014 23.34 23.56 23.27 23.55 898,835 +0.27(+1.15%)
Jan 21, 2014 23.24 23.31 23.05 23.29 1,426,511 +0.15(+0.63%)
Jan 17, 2014 22.88 23.14 23.14 23.14 1,874,868 +0.22(+0.94%)
Jan 16, 2014 22.86 22.97 22.56 22.92 1,745,470 -0.08(-0.34%)
Jan 15, 2014 23.06 23.17 22.80 23.00 1,369,839 -0.06(-0.26%)
Jan 14, 2014 23.14 23.31 22.77 23.06 1,718,262 -0.21(-0.89%)
Jan 13, 2014 23.28 23.58 23.05 23.27 3,331,748 -1.70(-6.80%)
Jan 10, 2014 24.93 25.06 24.45 24.97 1,133,104 +0.10(+0.42%)
Jan 09, 2014 25.38 25.49 24.84 24.86 1,053,881 -0.53(-2.07%)
Jan 08, 2014 25.05 25.54 24.90 25.39 1,083,982 +0.34(+1.38%)
Jan 07, 2014 25.35 25.47 24.95 25.04 1,000,223 -0.31(-1.22%)
Jan 06, 2014 25.47 25.60 25.15 25.35 963,186 -0.11(-0.44%)
Jan 03, 2014 25.39 25.66 25.35 25.47 540,575 +0.09(+0.34%)
Jan 02, 2014 25.36 25.77 25.05 25.38 1,003,818 +0.04(+0.17%)
Dec 31, 2013 25.29 25.34 25.34 25.34 532,593 +0.05(+0.20%)
Dec 30, 2013 25.35 25.48 25.23 25.29 494,322 -0.03(-0.14%)
Dec 27, 2013 25.48 25.58 25.21 25.32 756,144 -0.03(-0.14%)
Dec 26, 2013 25.48 25.69 25.34 25.35 462,512 -0.05(-0.20%)
Dec 24, 2013 25.34 25.65 25.34 25.41 188,068 +0.12(+0.48%)
Dec 23, 2013 25.01 25.35 24.96 25.29 385,182 +0.35(+1.42%)
Dec 20, 2013 24.73 24.99 24.66 24.93 1,342,414 +0.35(+1.44%)
Dec 19, 2013 24.69 24.83 24.47 24.58 624,373 -0.23(-0.94%)
Dec 18, 2013 24.90 24.97 24.28 24.81 1,253,487 -0.14(-0.55%)
Dec 17, 2013 24.75 24.97 24.56 24.95 913,718 +0.18(+0.73%)
Dec 16, 2013 24.73 25.06 24.70 24.77 801,049 +0.05(+0.21%)
Dec 13, 2013 24.60 24.82 24.53 24.72 555,812 +0.09(+0.35%)
Dec 12, 2013 24.61 24.66 24.42 24.63 555,572 +0.03(+0.10%)
Dec 11, 2013 24.82 24.95 24.53 24.61 710,994 -0.26(-1.04%)
Dec 10, 2013 24.90 25.09 24.81 24.86 794,551 -0.10(-0.41%)
Dec 09, 2013 24.97 25.14 24.93 24.97 784,773 +0.04(+0.17%)
Dec 06, 2013 25.15 25.33 24.88 24.92 961,306 +0.00(+0.00%)
Dec 05, 2013 24.64 25.03 24.64 24.92 670,986 +0.17(+0.70%)
Dec 04, 2013 24.90 24.96 24.54 24.75 913,280 +0.15(+0.60%)
Dec 03, 2013 24.26 24.61 24.15 24.61 675,571 +0.26(+1.06%)
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.