Aercap Holdings N.V. (NY: AER )

61.20 USD +0.35 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.43 44.51 44.00 44.31 349,048 -0.17(-0.38%)
Nov 26, 2014 45.20 44.48 44.48 44.48 614,800 -0.74(-1.64%)
Nov 25, 2014 44.37 45.45 44.37 45.22 1,216,702 +0.98(+2.22%)
Nov 24, 2014 44.01 44.72 44.01 44.24 557,518 +0.41(+0.94%)
Nov 21, 2014 44.02 44.61 43.51 43.83 1,389,898 +0.30(+0.69%)
Nov 20, 2014 43.12 43.71 42.77 43.53 556,564 +0.15(+0.35%)
Nov 19, 2014 43.22 43.40 42.96 43.38 454,136 +0.16(+0.37%)
Nov 18, 2014 43.05 43.42 42.96 43.22 460,754 +0.13(+0.30%)
Nov 17, 2014 43.48 43.68 42.93 43.09 403,042 -0.46(-1.06%)
Nov 14, 2014 43.27 43.89 43.07 43.55 641,521 +0.17(+0.39%)
Nov 13, 2014 43.62 43.80 42.88 43.38 642,296 -0.23(-0.53%)
Nov 12, 2014 44.05 44.26 43.56 43.61 352,503 -0.55(-1.25%)
Nov 11, 2014 44.28 44.48 44.10 44.16 487,376 -0.01(-0.02%)
Nov 10, 2014 44.27 44.30 43.61 44.17 548,171 +0.00(+0.00%)
Nov 07, 2014 44.67 44.77 43.70 44.17 820,458 -0.41(-0.92%)
Nov 06, 2014 44.74 45.05 43.93 44.58 579,493 -0.09(-0.20%)
Nov 05, 2014 44.90 45.78 44.50 44.67 1,821,231 +0.04(+0.09%)
Nov 04, 2014 45.07 45.41 43.07 44.63 1,993,085 +1.34(+3.10%)
Nov 03, 2014 43.33 43.62 42.93 43.29 1,465,346 -0.05(-0.12%)
Oct 31, 2014 42.59 43.76 42.50 43.34 1,221,773 +1.25(+2.97%)
Oct 30, 2014 41.89 42.54 41.38 42.09 636,908 +0.08(+0.19%)
Oct 29, 2014 42.59 42.59 41.64 42.01 731,885 -0.63(-1.48%)
Oct 28, 2014 41.07 42.71 40.97 42.64 822,388 +1.82(+4.46%)
Oct 27, 2014 40.56 40.90 40.74 40.82 508,853 +0.08(+0.20%)
Oct 24, 2014 40.44 40.82 40.16 40.74 613,457 +0.31(+0.77%)
Oct 23, 2014 40.89 41.05 40.44 40.43 832,053 +0.24(+0.60%)
Oct 22, 2014 40.49 41.26 40.12 40.19 1,188,749 -0.19(-0.47%)
Oct 21, 2014 39.30 40.48 39.24 40.38 887,492 +1.79(+4.64%)
Oct 20, 2014 38.18 38.18 37.99 38.59 610,685 +0.38(+0.99%)
Oct 17, 2014 38.00 38.76 37.51 38.21 1,812,339 +0.83(+2.22%)
Oct 16, 2014 36.30 37.89 36.27 37.38 2,195,182 +0.70(+1.91%)
Oct 15, 2014 36.19 36.80 35.39 36.68 2,883,086 -0.06(-0.16%)
Oct 14, 2014 37.03 37.23 36.38 36.74 2,638,179 -0.08(-0.22%)
Oct 13, 2014 38.02 38.24 36.71 36.82 1,650,816 -1.18(-3.11%)
Oct 10, 2014 39.11 39.11 37.25 38.00 1,915,887 -1.25(-3.18%)
Oct 09, 2014 40.54 40.60 39.11 39.25 1,525,931 -1.38(-3.40%)
Oct 08, 2014 40.66 40.77 39.55 40.63 1,813,072 +0.13(+0.32%)
Oct 07, 2014 41.22 41.23 40.48 40.50 963,093 -0.92(-2.22%)
Oct 06, 2014 41.63 42.37 41.33 41.42 1,043,988 -0.01(-0.02%)
Oct 03, 2014 40.47 41.74 40.42 41.43 1,220,795 +1.14(+2.83%)
Oct 02, 2014 40.10 40.59 40.02 40.29 1,774,011 +0.04(+0.10%)
Oct 01, 2014 40.80 40.80 39.80 40.25 1,957,016 -0.65(-1.59%)
Sep 30, 2014 41.49 41.59 40.68 40.90 2,632,121 -0.58(-1.40%)
Sep 29, 2014 41.94 42.09 41.43 41.48 1,769,723 -0.98(-2.31%)
Sep 26, 2014 42.12 42.76 41.76 42.46 1,113,983 +0.39(+0.93%)
Sep 25, 2014 43.14 43.29 41.69 42.07 1,545,584 -1.14(-2.64%)
Sep 24, 2014 43.43 43.46 42.76 43.21 1,053,441 -0.31(-0.71%)
Sep 23, 2014 43.48 43.87 42.97 43.52 1,952,921 +0.01(+0.02%)
Sep 22, 2014 44.09 44.09 42.91 43.51 2,659,142 -0.75(-1.69%)
Sep 19, 2014 44.52 44.58 43.98 44.26 2,261,809 -0.26(-0.58%)
Sep 18, 2014 44.42 44.75 44.21 44.52 1,210,880 +0.20(+0.45%)
Sep 17, 2014 44.75 44.98 44.11 44.32 2,091,319 -0.27(-0.61%)
Sep 16, 2014 45.01 45.22 44.44 44.59 1,864,801 -0.60(-1.33%)
Sep 15, 2014 46.04 46.13 45.05 45.19 1,144,554 -0.82(-1.78%)
Sep 12, 2014 45.75 46.14 45.13 46.01 2,429,906 +0.16(+0.35%)
Sep 11, 2014 45.80 46.35 45.57 45.85 875,626 -0.08(-0.17%)
Sep 10, 2014 45.80 46.13 45.14 45.93 2,470,135 -0.01(-0.02%)
Sep 09, 2014 46.52 46.58 45.87 45.94 1,137,908 -0.66(-1.42%)
Sep 08, 2014 47.34 47.48 46.49 46.60 1,394,687 -0.74(-1.56%)
Sep 05, 2014 46.46 47.63 46.44 47.34 2,628,705 +1.02(+2.20%)
Sep 04, 2014 47.05 47.36 46.22 46.32 1,620,401 -0.64(-1.36%)
Sep 03, 2014 46.75 47.65 46.50 46.96 6,262,867 -2.21(-4.49%)
Sep 02, 2014 48.14 49.63 48.02 49.17 1,522,062 +1.72(+3.62%)
Aug 29, 2014 48.06 47.45 47.45 47.45 990,500 -0.29(-0.61%)
Aug 28, 2014 48.28 48.48 47.73 47.74 485,806 -0.63(-1.30%)
Aug 27, 2014 48.36 48.72 48.27 48.37 517,747 -0.03(-0.06%)
Aug 26, 2014 48.72 48.72 48.32 48.40 773,752 -0.17(-0.35%)
Aug 25, 2014 48.87 49.00 48.49 48.57 473,000 -0.04(-0.08%)
Aug 22, 2014 48.80 48.90 48.50 48.61 644,877 -0.33(-0.67%)
Aug 21, 2014 49.21 49.31 48.92 48.94 1,270,096 -0.27(-0.55%)
Aug 20, 2014 49.25 49.45 48.89 49.21 935,433 -0.05(-0.10%)
Aug 19, 2014 49.20 50.02 49.12 49.26 1,088,441 +0.32(+0.65%)
Aug 18, 2014 47.35 49.07 47.27 48.94 1,548,709 +1.89(+4.02%)
Aug 15, 2014 48.15 48.15 46.74 47.05 1,418,519 -0.64(-1.34%)
Aug 14, 2014 47.77 47.96 47.39 47.69 1,716,228 +0.05(+0.10%)
Aug 13, 2014 46.60 47.95 46.11 47.64 3,630,371 +1.74(+3.79%)
Aug 12, 2014 45.63 45.75 44.68 45.90 2,226,856 +1.42(+3.19%)
Aug 11, 2014 44.90 45.23 44.29 44.48 867,866 -0.29(-0.65%)
Aug 08, 2014 43.16 44.67 43.16 44.77 805,145 +1.68(+3.90%)
Aug 07, 2014 43.50 43.86 43.00 43.09 417,541 -0.21(-0.48%)
Aug 06, 2014 43.73 43.79 43.24 43.30 541,044 -0.69(-1.57%)
Aug 05, 2014 43.87 44.79 43.56 43.99 492,975 -0.12(-0.27%)
Aug 04, 2014 43.53 44.26 43.05 44.11 534,914 +0.68(+1.57%)
Aug 01, 2014 43.37 43.98 42.59 43.43 559,806 -0.20(-0.46%)
Jul 31, 2014 43.48 43.93 42.61 43.63 1,065,912 -0.33(-0.75%)
Jul 30, 2014 44.15 44.21 43.65 43.96 398,502 -0.05(-0.11%)
Jul 29, 2014 44.22 44.29 43.83 44.01 1,151,454 -0.21(-0.47%)
Jul 28, 2014 44.71 44.71 43.92 44.22 913,584 -0.48(-1.07%)
Jul 25, 2014 45.31 45.51 44.68 44.70 537,573 -0.72(-1.59%)
Jul 24, 2014 45.90 46.00 45.05 45.42 1,125,730 -0.48(-1.05%)
Jul 23, 2014 45.71 45.93 45.38 45.90 877,265 +0.28(+0.61%)
Jul 22, 2014 45.30 45.90 45.30 45.62 342,348 +0.51(+1.13%)
Jul 21, 2014 45.74 45.75 44.73 45.11 420,851 -0.74(-1.61%)
Jul 18, 2014 44.07 46.07 43.73 45.85 1,054,771 +1.83(+4.16%)
Jul 17, 2014 44.64 44.65 43.88 44.02 572,076 -0.72(-1.61%)
Jul 16, 2014 44.99 45.06 44.26 44.74 417,040 +0.07(+0.16%)
Jul 15, 2014 44.59 44.98 44.25 44.67 332,545 +0.18(+0.40%)
Jul 14, 2014 44.98 45.55 44.47 44.49 448,487 -0.39(-0.87%)
Jul 11, 2014 44.68 44.98 44.28 44.88 239,272 +0.17(+0.38%)
Jul 10, 2014 44.29 45.00 44.02 44.71 501,765 -0.24(-0.53%)
Jul 09, 2014 44.25 45.03 43.97 44.95 761,436 +0.77(+1.74%)
Jul 08, 2014 44.80 45.03 43.89 44.18 767,993 -0.81(-1.80%)
Jul 07, 2014 46.27 46.49 44.79 44.99 636,770 -1.29(-2.79%)
Jul 03, 2014 46.06 46.28 46.28 46.28 171,200 +0.28(+0.61%)
Jul 02, 2014 46.63 46.82 45.83 46.00 232,263 -0.58(-1.25%)
Jul 01, 2014 45.95 46.66 45.69 46.58 810,214 +0.78(+1.70%)
Jun 30, 2014 45.56 46.05 45.30 45.80 431,131 +0.31(+0.68%)
Jun 27, 2014 45.81 45.81 45.25 45.49 359,829 -0.49(-1.07%)
Jun 26, 2014 45.81 46.01 45.02 45.98 359,007 +0.06(+0.13%)
Jun 25, 2014 45.08 45.99 44.90 45.92 537,001 +0.98(+2.18%)
Jun 24, 2014 46.62 46.74 44.87 44.94 791,829 -0.54(-1.19%)
Jun 23, 2014 45.49 45.60 45.20 45.48 761,698 +0.06(+0.13%)
Jun 20, 2014 45.65 45.66 45.31 45.42 285,822 +0.00(+0.00%)
Jun 19, 2014 45.25 45.67 45.08 45.42 367,510 +0.12(+0.26%)
Jun 18, 2014 45.32 45.37 44.72 45.30 561,313 -0.04(-0.09%)
Jun 17, 2014 44.64 45.47 44.52 45.34 452,780 +0.43(+0.96%)
Jun 16, 2014 45.15 45.36 44.72 44.91 320,126 -0.27(-0.60%)
Jun 13, 2014 45.12 45.45 44.96 45.18 379,979 +0.06(+0.13%)
Jun 12, 2014 47.05 47.05 44.93 45.12 1,799,619 -1.97(-4.18%)
Jun 11, 2014 47.82 47.89 46.70 47.09 1,348,934 -1.05(-2.18%)
Jun 10, 2014 47.73 48.16 47.52 48.14 446,727 +0.24(+0.50%)
Jun 06, 2014 48.02 48.53 47.74 47.90 513,363 -0.10(-0.21%)
Jun 05, 2014 47.45 48.81 47.22 48.00 1,006,625 +0.68(+1.44%)
Jun 04, 2014 46.96 47.35 46.76 47.32 537,406 +0.20(+0.42%)
Jun 03, 2014 47.13 47.65 46.90 47.12 611,040 -0.05(-0.11%)
Jun 02, 2014 47.31 47.53 47.00 47.17 662,441 +0.03(+0.06%)
May 30, 2014 47.00 47.50 46.76 47.14 611,643 +0.03(+0.06%)
May 29, 2014 47.05 47.19 46.67 47.11 799,190 +0.28(+0.60%)
May 28, 2014 46.99 47.22 46.59 46.83 604,179 -0.20(-0.43%)
May 27, 2014 46.95 47.26 46.80 47.03 382,091 +0.20(+0.43%)
May 23, 2014 46.06 46.83 46.83 46.83 508,400 +0.69(+1.50%)
May 22, 2014 46.19 46.40 45.40 46.14 529,323 -0.16(-0.35%)
May 21, 2014 45.77 46.92 45.24 46.30 781,095 +0.31(+0.67%)
May 20, 2014 45.54 46.05 45.03 45.99 1,053,503 +0.48(+1.05%)
May 19, 2014 45.15 45.76 45.03 45.51 876,172 +0.01(+0.02%)
May 16, 2014 45.37 45.60 44.94 45.50 794,317 +0.10(+0.22%)
May 15, 2014 46.74 46.80 45.16 45.40 1,298,861 -1.19(-2.55%)
May 14, 2014 47.17 47.31 46.51 46.59 517,355 -0.42(-0.89%)
May 13, 2014 47.64 47.89 46.99 47.01 855,154 -0.51(-1.07%)
May 12, 2014 47.23 48.00 47.10 47.52 890,255 +0.54(+1.15%)
May 09, 2014 46.95 47.34 46.39 46.98 693,071 -0.14(-0.30%)
May 08, 2014 47.82 48.08 46.87 47.12 1,289,314 -0.91(-1.89%)
May 07, 2014 45.60 48.34 45.50 48.03 1,934,857 +2.59(+5.70%)
May 06, 2014 43.60 46.46 43.20 45.44 2,055,298 +1.84(+4.22%)
May 05, 2014 43.76 44.28 43.25 43.60 1,252,938 -0.23(-0.52%)
May 02, 2014 42.72 44.07 42.67 43.83 2,077,581 +1.08(+2.53%)
May 01, 2014 41.66 42.77 41.43 42.75 1,172,237 +1.02(+2.44%)
Apr 30, 2014 40.75 41.73 40.47 41.73 498,008 +0.94(+2.30%)
Apr 29, 2014 40.19 40.98 39.70 40.79 628,184 +1.30(+3.29%)
Apr 28, 2014 40.36 40.36 39.05 39.49 631,156 -0.90(-2.23%)
Apr 25, 2014 40.55 41.10 40.30 40.39 607,198 -0.25(-0.62%)
Apr 24, 2014 41.03 41.08 40.12 40.64 391,232 -0.13(-0.32%)
Apr 23, 2014 40.30 41.11 39.94 40.77 548,103 +0.61(+1.52%)
Apr 22, 2014 39.35 40.32 39.31 40.16 488,054 +0.85(+2.16%)
Apr 21, 2014 39.45 39.57 38.88 39.31 342,331 -0.20(-0.51%)
Apr 17, 2014 39.50 39.51 39.51 39.51 386,200 +0.09(+0.23%)
Apr 16, 2014 39.29 39.49 38.68 39.42 374,582 +0.35(+0.90%)
Apr 15, 2014 38.95 39.29 37.88 39.07 608,621 +0.16(+0.41%)
Apr 14, 2014 39.61 39.78 38.63 38.91 514,041 -0.52(-1.32%)
Apr 11, 2014 40.10 40.59 39.21 39.43 887,869 -1.04(-2.57%)
Apr 10, 2014 40.74 41.69 40.04 40.47 907,166 +0.04(+0.10%)
Apr 09, 2014 39.60 40.55 39.42 40.43 874,760 +1.02(+2.59%)
Apr 08, 2014 38.92 39.77 38.60 39.41 1,940,516 +0.41(+1.05%)
Apr 07, 2014 40.64 40.86 38.20 39.00 1,714,231 -1.76(-4.32%)
Apr 04, 2014 42.01 42.22 40.72 40.76 680,268 -1.05(-2.51%)
Apr 03, 2014 42.30 42.38 41.43 41.81 883,763 -0.46(-1.09%)
Apr 02, 2014 42.42 42.53 41.73 42.27 378,153 -0.07(-0.17%)
Apr 01, 2014 42.34 42.95 41.60 42.34 911,231 +0.15(+0.36%)
Mar 31, 2014 41.72 42.30 41.54 42.19 675,091 +0.53(+1.27%)
Mar 28, 2014 40.60 42.31 40.40 41.66 914,165 +1.26(+3.12%)
Mar 27, 2014 39.45 40.48 39.17 40.40 651,005 +0.87(+2.20%)
Mar 26, 2014 40.88 41.26 39.45 39.53 1,330,485 -1.18(-2.90%)
Mar 25, 2014 40.62 41.88 40.45 40.71 853,219 +0.28(+0.69%)
Mar 24, 2014 40.12 40.47 39.39 40.43 701,622 +0.31(+0.77%)
Mar 21, 2014 40.96 41.01 40.00 40.12 943,010 -0.45(-1.11%)
Mar 20, 2014 40.34 40.74 39.99 40.57 487,383 +0.09(+0.22%)
Mar 19, 2014 40.74 41.08 40.27 40.48 859,008 +0.10(+0.25%)
Mar 18, 2014 40.35 40.67 40.11 40.38 785,627 -0.02(-0.05%)
Mar 17, 2014 40.32 40.68 40.29 40.40 615,397 +0.27(+0.67%)
Mar 14, 2014 40.01 40.68 39.86 40.13 700,683 +0.00(+0.00%)
Mar 13, 2014 41.39 41.66 39.92 40.13 651,425 -1.14(-2.76%)
Mar 12, 2014 41.45 41.45 40.60 41.27 554,895 -0.36(-0.86%)
Mar 11, 2014 42.94 43.20 41.47 41.63 542,045 -1.21(-2.82%)
Mar 10, 2014 42.39 43.11 41.99 42.84 921,015 +0.50(+1.18%)
Mar 07, 2014 42.69 43.33 42.17 42.34 853,034 -0.09(-0.21%)
Mar 06, 2014 42.40 42.67 42.06 42.43 787,719 +0.19(+0.45%)
Mar 05, 2014 42.45 42.69 42.01 42.24 612,854 -0.42(-0.98%)
Mar 04, 2014 42.42 42.79 41.51 42.66 972,437 +0.84(+2.01%)
Mar 03, 2014 42.57 42.57 41.09 41.82 1,911,469 -1.18(-2.74%)
Feb 28, 2014 42.75 43.69 42.66 43.00 1,052,275 +0.42(+0.99%)
Feb 27, 2014 42.96 42.96 41.67 42.58 1,060,890 -0.18(-0.42%)
Feb 26, 2014 42.70 43.06 41.89 42.76 2,428,859 +1.09(+2.62%)
Feb 25, 2014 42.27 42.39 41.49 41.67 890,639 -0.15(-0.36%)
Feb 24, 2014 41.54 43.16 41.41 41.82 2,192,350 +0.41(+0.99%)
Feb 21, 2014 40.22 41.54 39.62 41.41 3,817,831 +1.81(+4.57%)
Feb 20, 2014 36.60 39.86 36.59 39.60 2,468,244 +0.79(+2.04%)
Feb 19, 2014 39.18 39.68 38.48 38.81 1,356,231 -0.45(-1.15%)
Feb 18, 2014 38.92 39.57 38.75 39.26 1,330,383 +0.51(+1.32%)
Feb 14, 2014 38.54 38.75 38.75 38.75 1,085,400 -0.15(-0.39%)
Feb 13, 2014 38.52 38.99 38.11 38.90 691,360 +0.03(+0.08%)
Feb 12, 2014 38.71 39.78 38.54 38.87 1,036,349 +0.02(+0.05%)
Feb 11, 2014 37.95 39.23 37.95 38.85 1,329,158 +0.77(+2.02%)
Feb 10, 2014 38.51 38.64 37.86 38.08 604,610 -0.36(-0.94%)
Feb 07, 2014 38.99 39.21 38.23 38.44 1,091,587 -0.59(-1.51%)
Feb 06, 2014 37.92 39.38 37.57 39.03 2,007,955 +1.07(+2.82%)
Feb 05, 2014 38.23 38.58 37.60 37.96 1,978,219 -0.60(-1.56%)
Feb 04, 2014 36.44 38.61 36.44 38.56 1,979,430 +2.03(+5.56%)
Feb 03, 2014 37.03 37.16 36.10 36.53 894,470 -0.66(-1.77%)
Jan 31, 2014 37.54 38.02 36.77 37.19 2,068,784 -0.63(-1.67%)
Jan 30, 2014 38.51 38.82 37.81 37.82 1,554,123 -0.45(-1.18%)
Jan 29, 2014 37.10 38.55 36.04 38.27 2,481,016 +1.17(+3.15%)
Jan 28, 2014 35.40 37.16 35.22 37.10 1,008,715 +1.70(+4.80%)
Jan 27, 2014 34.61 35.83 34.38 35.40 1,286,560 +0.69(+1.99%)
Jan 24, 2014 35.82 35.82 34.42 34.71 1,820,099 -1.04(-2.91%)
Jan 23, 2014 36.36 36.40 35.71 35.75 1,267,537 -0.56(-1.54%)
Jan 22, 2014 35.99 36.49 35.90 36.31 1,707,257 +0.13(+0.36%)
Jan 21, 2014 35.98 36.26 35.77 36.18 1,694,572 +0.18(+0.50%)
Jan 17, 2014 35.52 36.00 36.00 36.00 1,995,400 +0.70(+1.98%)
Jan 16, 2014 35.78 36.10 35.16 35.30 1,608,815 -0.50(-1.40%)
Jan 15, 2014 35.31 36.08 35.31 35.80 1,454,459 -0.17(-0.47%)
Jan 14, 2014 36.09 36.15 35.26 35.97 1,141,634 +0.27(+0.76%)
Jan 13, 2014 35.57 36.12 35.49 35.70 1,031,221 -0.35(-0.97%)
Jan 10, 2014 35.77 36.31 35.41 36.05 1,386,740 +0.42(+1.18%)
Jan 09, 2014 35.68 35.92 35.34 35.63 738,579 -0.20(-0.56%)
Jan 08, 2014 35.68 36.19 35.37 35.83 704,931 +0.14(+0.39%)
Jan 07, 2014 36.17 36.22 35.40 35.69 962,063 -0.13(-0.36%)
Jan 06, 2014 36.10 36.52 35.51 35.82 1,335,539 -0.29(-0.80%)
Jan 03, 2014 37.25 37.76 35.64 36.11 2,144,031 -1.25(-3.35%)
Jan 02, 2014 38.23 38.48 37.19 37.36 2,002,670 -0.99(-2.58%)
Dec 31, 2013 38.50 38.35 38.35 38.35 968,600 -0.18(-0.47%)
Dec 30, 2013 38.43 38.92 38.36 38.53 735,696 +0.18(+0.47%)
Dec 27, 2013 38.55 38.55 38.10 38.35 454,927 -0.07(-0.18%)
Dec 26, 2013 38.20 38.78 38.10 38.42 811,444 +0.16(+0.42%)
Dec 24, 2013 38.25 38.34 37.77 38.26 740,690 -0.15(-0.39%)
Dec 23, 2013 38.20 39.10 38.19 38.41 3,199,008 +0.26(+0.68%)
Dec 20, 2013 36.60 38.17 36.40 38.15 2,392,460 +1.11(+3.00%)
Dec 19, 2013 34.91 37.13 34.80 37.04 3,449,768 +2.01(+5.74%)
Dec 18, 2013 34.59 35.22 33.76 35.03 2,532,552 +0.06(+0.17%)
Dec 17, 2013 33.02 36.03 33.01 34.97 4,393,262 +1.80(+5.43%)
Dec 16, 2013 33.66 34.67 31.85 33.17 10,907,106 +8.24(+33.05%)
Dec 13, 2013 23.99 24.93 23.93 24.93 3,572,681 +1.02(+4.27%)
Dec 12, 2013 21.45 24.02 21.35 23.91 3,578,945 +2.49(+11.62%)
Dec 11, 2013 21.38 21.45 21.32 21.42 193,749 +0.11(+0.52%)
Dec 10, 2013 21.29 21.62 21.19 21.31 274,175 +0.00(+0.00%)
Dec 09, 2013 21.54 21.55 21.12 21.31 293,741 -0.18(-0.84%)
Dec 06, 2013 21.21 21.60 21.14 21.49 331,644 +0.38(+1.80%)
Dec 05, 2013 21.52 21.61 21.09 21.11 327,875 -0.44(-2.04%)
Dec 04, 2013 21.29 21.62 21.16 21.55 390,950 +0.14(+0.65%)
Dec 03, 2013 21.44 21.47 21.30 21.41 275,087 -0.06(-0.28%)
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.