Aercap Holdings N.V. (NY: AER )

61.12 USD +0.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.14 39.79 38.35 39.09 15,686,030 +0.25(+0.64%)
May 27, 2016 38.66 38.84 38.84 38.84 1,766,100 +0.20(+0.52%)
May 26, 2016 39.11 39.40 38.45 38.64 1,400,059 -0.36(-0.92%)
May 25, 2016 38.49 39.16 38.38 39.00 2,322,518 +0.65(+1.69%)
May 24, 2016 37.30 38.45 37.24 38.35 2,394,197 +1.37(+3.70%)
May 23, 2016 37.25 37.48 36.75 36.98 1,224,937 -0.31(-0.83%)
May 20, 2016 36.83 37.91 36.83 37.29 1,840,084 +0.68(+1.86%)
May 19, 2016 37.46 38.16 36.47 36.61 2,317,479 -1.19(-3.15%)
May 18, 2016 37.89 38.83 37.43 37.80 2,603,298 -0.21(-0.55%)
May 17, 2016 37.34 38.92 36.31 38.01 3,628,715 +0.70(+1.88%)
May 16, 2016 36.77 37.71 36.71 37.31 3,699,878 +0.70(+1.91%)
May 13, 2016 36.17 37.61 36.10 36.61 4,427,968 -0.23(-0.62%)
May 12, 2016 41.20 41.41 35.52 36.84 8,348,685 -3.41(-8.47%)
May 11, 2016 40.38 41.17 39.93 40.25 2,215,270 -0.17(-0.42%)
May 10, 2016 40.00 40.63 39.83 40.42 3,131,650 +0.41(+1.02%)
May 09, 2016 40.66 41.05 39.83 40.01 2,759,691 -0.74(-1.82%)
May 06, 2016 39.83 40.88 39.72 40.75 2,333,083 +0.80(+2.00%)
May 05, 2016 39.74 40.15 39.43 39.95 2,080,136 +0.36(+0.91%)
May 04, 2016 39.27 40.29 38.83 39.59 3,410,033 +0.09(+0.23%)
May 03, 2016 39.68 39.95 39.01 39.50 2,789,904 -0.88(-2.18%)
May 02, 2016 40.10 40.69 39.78 40.38 1,734,246 +0.37(+0.92%)
Apr 29, 2016 41.09 41.09 38.95 40.01 3,591,041 -1.20(-2.91%)
Apr 28, 2016 41.87 42.17 41.04 41.21 3,071,095 -0.98(-2.32%)
Apr 27, 2016 41.48 42.34 41.34 42.19 1,996,309 +1.04(+2.53%)
Apr 26, 2016 40.67 41.30 40.58 41.15 1,851,655 +0.55(+1.35%)
Apr 25, 2016 41.21 41.52 40.32 40.60 1,646,072 -0.83(-2.00%)
Apr 22, 2016 40.58 41.52 40.40 41.43 1,812,176 +0.83(+2.04%)
Apr 21, 2016 40.42 40.92 40.09 40.60 1,591,498 +0.11(+0.27%)
Apr 20, 2016 40.53 40.99 40.48 40.49 2,134,465 -0.01(-0.02%)
Apr 19, 2016 40.07 40.89 40.07 40.50 2,591,136 +0.54(+1.35%)
Apr 18, 2016 39.40 40.20 39.36 39.96 1,595,030 +0.23(+0.58%)
Apr 15, 2016 39.34 39.84 38.89 39.73 2,238,748 +0.26(+0.66%)
Apr 14, 2016 39.51 39.89 39.12 39.47 1,933,369 +0.01(+0.03%)
Apr 13, 2016 39.08 39.49 38.77 39.46 2,544,630 +0.94(+2.44%)
Apr 12, 2016 38.22 38.83 38.00 38.52 1,855,816 +0.31(+0.81%)
Apr 11, 2016 37.87 39.08 37.87 38.21 1,879,152 +0.33(+0.87%)
Apr 08, 2016 37.26 38.35 37.26 37.88 2,146,785 +1.18(+3.22%)
Apr 07, 2016 37.09 37.65 36.42 36.70 2,132,302 -0.76(-2.03%)
Apr 06, 2016 37.06 37.72 36.94 37.46 1,753,956 +0.30(+0.81%)
Apr 05, 2016 37.51 37.54 36.08 37.16 3,017,909 -1.09(-2.85%)
Apr 04, 2016 38.83 39.13 38.12 38.25 2,046,634 -0.64(-1.65%)
Apr 01, 2016 38.37 39.03 37.32 38.89 2,051,858 +0.13(+0.34%)
Mar 31, 2016 38.91 39.46 38.55 38.76 1,831,168 -0.35(-0.89%)
Mar 30, 2016 38.88 39.78 38.66 39.11 3,271,416 +0.72(+1.88%)
Mar 29, 2016 37.86 38.55 37.51 38.39 2,502,947 +0.35(+0.92%)
Mar 28, 2016 37.70 38.30 36.89 38.04 1,672,098 +0.53(+1.41%)
Mar 24, 2016 37.63 37.51 37.51 37.51 3,032,200 -0.56(-1.47%)
Mar 23, 2016 38.36 38.58 37.57 38.07 2,340,800 -0.47(-1.22%)
Mar 22, 2016 38.24 38.72 37.72 38.54 2,595,946 -0.03(-0.08%)
Mar 21, 2016 38.05 38.84 38.05 38.57 1,202,886 +0.25(+0.65%)
Mar 18, 2016 38.75 39.31 38.02 38.32 1,871,831 -0.09(-0.23%)
Mar 17, 2016 37.67 38.86 37.42 38.41 2,653,625 +0.73(+1.94%)
Mar 16, 2016 36.88 37.99 36.81 37.68 2,323,304 +0.86(+2.34%)
Mar 15, 2016 37.56 37.56 36.67 36.82 1,715,126 -1.12(-2.95%)
Mar 14, 2016 37.53 38.16 37.27 37.94 1,412,315 +0.33(+0.88%)
Mar 11, 2016 37.01 38.04 36.87 37.61 1,975,118 +1.21(+3.32%)
Mar 10, 2016 37.25 37.40 35.76 36.40 2,133,434 -0.55(-1.49%)
Mar 09, 2016 36.42 37.33 36.37 36.95 2,039,778 +0.76(+2.10%)
Mar 08, 2016 37.24 37.48 36.18 36.19 2,730,735 -1.57(-4.16%)
Mar 07, 2016 37.23 38.14 36.96 37.76 3,010,111 +0.13(+0.35%)
Mar 04, 2016 38.34 38.34 37.17 37.63 3,762,674 -0.36(-0.95%)
Mar 03, 2016 37.62 38.43 37.16 37.99 3,617,288 +0.24(+0.64%)
Mar 02, 2016 36.26 37.79 36.07 37.75 3,295,450 +1.07(+2.92%)
Mar 01, 2016 36.16 36.69 35.90 36.68 3,001,337 +0.95(+2.66%)
Feb 29, 2016 35.47 36.08 34.98 35.73 3,804,645 +0.24(+0.68%)
Feb 26, 2016 35.08 35.99 34.83 35.49 3,077,660 +0.83(+2.39%)
Feb 25, 2016 34.03 34.70 33.69 34.66 3,365,803 +0.51(+1.49%)
Feb 24, 2016 32.77 34.20 32.23 34.15 4,196,291 +0.98(+2.95%)
Feb 23, 2016 32.52 34.69 32.26 33.17 4,397,627 -0.25(-0.75%)
Feb 22, 2016 32.50 33.47 32.50 33.42 3,669,571 +1.72(+5.43%)
Feb 19, 2016 31.37 31.78 30.72 31.70 3,170,176 -0.30(-0.94%)
Feb 18, 2016 31.22 32.51 30.66 32.00 4,676,396 +1.03(+3.33%)
Feb 17, 2016 29.39 31.41 29.28 30.97 5,558,274 +1.82(+6.24%)
Feb 16, 2016 28.64 29.23 28.09 29.15 3,036,656 +1.09(+3.88%)
Feb 12, 2016 26.70 28.06 28.06 28.06 3,347,900 +1.72(+6.53%)
Feb 11, 2016 26.07 27.07 25.98 26.34 4,445,190 -0.71(-2.62%)
Feb 10, 2016 27.00 27.45 26.63 27.05 3,984,937 +0.26(+0.97%)
Feb 09, 2016 25.00 27.29 24.61 26.79 4,664,654 +1.25(+4.89%)
Feb 08, 2016 27.52 27.57 25.07 25.54 5,913,687 -2.30(-8.26%)
Feb 05, 2016 28.75 29.41 27.62 27.84 2,500,500 -1.13(-3.90%)
Feb 04, 2016 28.37 29.39 28.15 28.97 2,932,107 +0.54(+1.90%)
Feb 03, 2016 29.00 29.18 26.85 28.43 4,748,401 -0.21(-0.73%)
Feb 02, 2016 30.44 30.52 28.51 28.64 3,292,594 -2.40(-7.73%)
Feb 01, 2016 30.34 31.20 30.02 31.04 2,235,192 +0.33(+1.07%)
Jan 29, 2016 29.24 30.77 28.90 30.71 3,653,862 +1.87(+6.48%)
Jan 28, 2016 30.75 30.75 28.70 28.84 3,771,945 -1.44(-4.76%)
Jan 27, 2016 31.55 31.68 29.83 30.28 4,471,970 -1.48(-4.66%)
Jan 26, 2016 31.05 32.03 31.00 31.76 4,618,392 +0.96(+3.12%)
Jan 25, 2016 32.74 32.83 30.63 30.80 3,348,670 -2.15(-6.53%)
Jan 22, 2016 33.06 33.33 32.26 32.95 3,142,075 +0.86(+2.68%)
Jan 21, 2016 31.40 33.07 31.07 32.09 6,156,316 +0.69(+2.20%)
Jan 20, 2016 32.10 32.10 29.65 31.40 7,741,393 -1.45(-4.41%)
Jan 19, 2016 34.56 34.78 32.47 32.85 6,084,851 -1.16(-3.41%)
Jan 15, 2016 34.76 34.01 34.01 34.01 4,937,200 -2.54(-6.95%)
Jan 14, 2016 35.92 37.03 34.80 36.55 4,494,669 +0.45(+1.25%)
Jan 13, 2016 38.00 38.36 35.83 36.10 4,072,696 -1.80(-4.75%)
Jan 12, 2016 37.17 38.07 36.97 37.90 3,369,993 +1.20(+3.27%)
Jan 11, 2016 37.13 37.20 35.85 36.70 3,882,306 -0.01(-0.03%)
Jan 08, 2016 38.40 38.50 36.62 36.71 3,141,701 -1.19(-3.14%)
Jan 07, 2016 39.16 39.30 37.53 37.90 4,212,911 -2.05(-5.13%)
Jan 06, 2016 40.34 40.50 39.67 39.95 2,440,662 -1.04(-2.54%)
Jan 05, 2016 42.06 42.42 40.64 40.99 1,745,901 -0.78(-1.87%)
Jan 04, 2016 42.31 42.41 41.02 41.77 2,594,230 -1.39(-3.22%)
Dec 31, 2015 42.74 43.16 43.16 43.16 1,347,100 +0.18(+0.42%)
Dec 30, 2015 43.48 43.83 42.85 42.98 952,702 -0.53(-1.22%)
Dec 29, 2015 43.19 43.56 42.93 43.51 1,804,917 +0.76(+1.78%)
Dec 28, 2015 42.95 43.14 42.19 42.75 1,232,141 -0.40(-0.93%)
Dec 24, 2015 43.08 43.15 43.15 43.15 583,200 +0.11(+0.26%)
Dec 23, 2015 42.09 43.05 41.97 43.04 1,932,838 +1.23(+2.94%)
Dec 22, 2015 41.65 42.04 41.27 41.81 2,162,213 +0.40(+0.97%)
Dec 21, 2015 40.29 41.43 40.27 41.41 1,717,804 +1.27(+3.16%)
Dec 18, 2015 39.93 40.45 39.70 40.14 2,559,889 -0.02(-0.05%)
Dec 17, 2015 41.28 42.37 40.05 40.16 3,256,334 -0.69(-1.69%)
Dec 16, 2015 40.64 41.29 39.89 40.85 1,970,514 +0.68(+1.69%)
Dec 15, 2015 39.76 40.67 39.70 40.17 3,527,124 +0.65(+1.64%)
Dec 14, 2015 40.29 40.47 38.87 39.52 2,757,552 -0.85(-2.11%)
Dec 11, 2015 41.10 41.48 40.17 40.37 1,699,618 -1.17(-2.82%)
Dec 10, 2015 40.92 42.08 40.88 41.54 2,616,109 +0.23(+0.56%)
Dec 09, 2015 42.10 42.77 41.17 41.31 4,302,327 -0.81(-1.92%)
Dec 08, 2015 43.98 43.99 41.99 42.12 4,279,454 -2.37(-5.33%)
Dec 07, 2015 45.39 45.39 44.09 44.49 2,927,423 -0.76(-1.68%)
Dec 04, 2015 44.46 45.26 44.46 45.25 2,792,843 +0.72(+1.62%)
Dec 03, 2015 45.64 45.87 44.15 44.53 2,354,552 -0.75(-1.66%)
Dec 02, 2015 45.80 46.32 45.10 45.28 3,907,197 -0.49(-1.07%)
Dec 01, 2015 45.43 46.06 44.87 45.77 4,201,953 +0.33(+0.73%)
Nov 30, 2015 44.41 45.46 44.21 45.44 16,896,032 +1.21(+2.74%)
Nov 27, 2015 43.83 44.37 43.60 44.23 1,636,085 +0.51(+1.17%)
Nov 25, 2015 43.64 43.72 43.72 43.72 2,169,300 -0.01(-0.02%)
Nov 24, 2015 43.42 43.74 43.12 43.73 2,528,545 -0.17(-0.39%)
Nov 23, 2015 43.24 44.12 43.04 43.90 2,520,115 +0.66(+1.53%)
Nov 20, 2015 43.23 43.83 43.09 43.24 2,055,978 +0.41(+0.96%)
Nov 19, 2015 42.75 43.06 42.50 42.83 1,474,631 +0.03(+0.07%)
Nov 18, 2015 41.94 42.80 41.87 42.80 2,404,481 +1.24(+2.98%)
Nov 17, 2015 41.78 42.89 41.01 41.56 3,069,764 -0.22(-0.53%)
Nov 16, 2015 40.42 41.81 40.37 41.78 2,354,685 +1.25(+3.08%)
Nov 13, 2015 39.60 40.77 39.48 40.53 2,125,887 +0.93(+2.35%)
Nov 12, 2015 40.51 40.93 39.09 39.60 3,052,661 -1.26(-3.08%)
Nov 11, 2015 40.54 40.99 40.18 40.86 1,476,843 +0.56(+1.39%)
Nov 10, 2015 42.04 42.72 39.86 40.30 3,779,824 -0.92(-2.23%)
Nov 09, 2015 42.39 42.44 40.99 41.22 1,896,556 -1.30(-3.06%)
Nov 06, 2015 41.00 42.63 40.75 42.52 2,071,312 +1.48(+3.61%)
Nov 05, 2015 41.31 41.56 40.29 41.04 1,541,495 -0.24(-0.58%)
Nov 04, 2015 41.52 41.80 40.99 41.28 1,039,322 -0.18(-0.43%)
Nov 03, 2015 41.90 42.22 40.75 41.46 1,655,724 -0.59(-1.40%)
Nov 02, 2015 41.50 42.14 41.40 42.05 1,287,095 +0.55(+1.33%)
Oct 30, 2015 41.24 42.01 41.02 41.50 1,637,763 +0.52(+1.27%)
Oct 29, 2015 40.20 41.21 40.20 40.98 1,575,694 +0.56(+1.39%)
Oct 28, 2015 40.30 41.03 39.74 40.42 4,185,784 +0.73(+1.84%)
Oct 27, 2015 40.73 41.00 39.47 39.69 2,126,462 -1.31(-3.20%)
Oct 26, 2015 41.34 41.62 40.67 41.00 2,521,689 -0.34(-0.82%)
Oct 23, 2015 40.94 42.07 40.82 41.34 2,576,509 +0.97(+2.40%)
Oct 22, 2015 39.85 40.73 39.55 40.37 3,608,192 +0.59(+1.48%)
Oct 21, 2015 40.43 40.64 39.66 39.78 1,541,371 -0.48(-1.19%)
Oct 20, 2015 39.62 40.47 39.39 40.26 2,537,771 +0.43(+1.08%)
Oct 19, 2015 39.17 40.14 39.00 39.83 2,981,064 +0.52(+1.32%)
Oct 16, 2015 40.48 40.87 39.15 39.31 2,318,834 -1.25(-3.08%)
Oct 15, 2015 40.55 41.37 39.84 40.56 3,191,603 +0.64(+1.60%)
Oct 14, 2015 42.83 43.54 39.18 39.92 5,380,121 -2.91(-6.79%)
Oct 13, 2015 42.84 43.42 42.55 42.83 1,551,013 -0.41(-0.95%)
Oct 12, 2015 43.17 43.34 42.79 43.24 1,358,770 +0.18(+0.42%)
Oct 09, 2015 43.24 43.82 42.86 43.06 1,598,484 -0.12(-0.28%)
Oct 08, 2015 42.48 43.25 41.99 43.18 1,941,435 +0.45(+1.05%)
Oct 07, 2015 42.08 42.88 41.57 42.73 1,938,219 +1.06(+2.54%)
Oct 06, 2015 41.76 42.36 41.54 41.67 1,949,658 -0.17(-0.41%)
Oct 05, 2015 41.03 42.04 40.77 41.84 2,394,452 +1.35(+3.33%)
Oct 02, 2015 38.13 40.49 37.75 40.49 2,874,202 +2.04(+5.31%)
Oct 01, 2015 38.37 38.96 38.10 38.45 3,600,969 +0.21(+0.55%)
Sep 30, 2015 38.21 38.46 37.81 38.24 4,311,775 +0.53(+1.41%)
Sep 29, 2015 38.28 38.67 37.47 37.71 3,528,918 -0.58(-1.51%)
Sep 28, 2015 40.65 40.65 38.21 38.29 3,301,882 -2.67(-6.52%)
Sep 25, 2015 42.06 42.08 40.79 40.96 1,794,857 -0.44(-1.06%)
Sep 24, 2015 41.37 41.51 40.63 41.40 2,515,191 -0.46(-1.10%)
Sep 23, 2015 42.35 42.74 41.54 41.86 1,485,011 -0.50(-1.18%)
Sep 22, 2015 42.33 42.48 41.74 42.36 2,231,569 -0.63(-1.47%)
Sep 21, 2015 43.92 44.36 42.90 42.99 2,486,107 +0.58(+1.37%)
Sep 18, 2015 42.55 42.96 42.19 42.41 1,444,871 -0.87(-2.01%)
Sep 17, 2015 42.97 43.86 42.75 43.28 2,448,849 +0.35(+0.82%)
Sep 16, 2015 42.50 43.05 42.50 42.93 1,838,050 +0.36(+0.85%)
Sep 15, 2015 41.77 42.60 41.65 42.57 2,198,750 +0.81(+1.94%)
Sep 14, 2015 42.28 42.41 41.38 41.76 2,302,550 -0.45(-1.07%)
Sep 11, 2015 42.19 42.59 41.82 42.21 1,868,425 +0.00(+0.00%)
Sep 10, 2015 41.69 43.41 41.69 42.21 3,040,169 +0.56(+1.34%)
Sep 09, 2015 42.92 42.99 41.61 41.65 2,045,654 -0.71(-1.68%)
Sep 08, 2015 41.31 42.44 41.12 42.36 2,370,800 +1.89(+4.67%)
Sep 04, 2015 41.09 40.47 40.47 40.47 1,371,900 -0.77(-1.87%)
Sep 03, 2015 41.17 42.01 41.06 41.24 1,605,590 +0.19(+0.46%)
Sep 02, 2015 41.21 41.30 40.50 41.05 2,682,307 +0.56(+1.38%)
Sep 01, 2015 41.34 41.40 40.45 40.49 3,791,751 -1.55(-3.69%)
Aug 31, 2015 42.00 42.39 41.50 42.04 1,751,094 -0.22(-0.52%)
Aug 28, 2015 41.63 42.68 41.62 42.26 1,935,663 +0.49(+1.17%)
Aug 27, 2015 41.37 42.48 41.16 41.77 3,630,700 +0.93(+2.28%)
Aug 26, 2015 40.59 40.94 39.70 40.84 3,766,028 +1.52(+3.87%)
Aug 25, 2015 41.70 41.91 39.28 39.32 4,798,399 -1.01(-2.50%)
Aug 24, 2015 40.91 42.64 39.60 40.33 6,281,325 -2.97(-6.86%)
Aug 21, 2015 44.43 44.89 42.98 43.30 4,698,393 -1.45(-3.24%)
Aug 20, 2015 46.50 46.67 44.63 44.75 4,134,834 -1.96(-4.20%)
Aug 19, 2015 47.78 47.90 46.57 46.71 6,190,679 -1.30(-2.71%)
Aug 18, 2015 48.33 48.46 47.88 48.01 1,187,250 -0.48(-0.99%)
Aug 17, 2015 47.11 48.55 46.96 48.49 1,515,509 +1.22(+2.58%)
Aug 14, 2015 47.22 47.36 46.73 47.27 1,421,716 +0.22(+0.47%)
Aug 13, 2015 47.64 47.84 46.97 47.05 1,496,875 -0.42(-0.88%)
Aug 12, 2015 47.06 47.57 46.47 47.47 2,875,120 +0.08(+0.17%)
Aug 11, 2015 49.04 49.04 46.77 47.39 3,270,539 -0.83(-1.72%)
Aug 10, 2015 46.95 48.24 46.87 48.22 2,191,792 +1.68(+3.61%)
Aug 07, 2015 46.20 46.63 45.96 46.54 2,058,955 +0.32(+0.69%)
Aug 06, 2015 46.82 47.10 45.98 46.22 2,318,497 -0.53(-1.13%)
Aug 05, 2015 47.02 47.41 46.49 46.75 1,018,558 -0.05(-0.11%)
Aug 04, 2015 46.56 47.29 46.56 46.80 1,696,988 +0.14(+0.30%)
Aug 03, 2015 46.91 46.91 45.83 46.66 1,852,684 -0.18(-0.38%)
Jul 31, 2015 46.57 48.10 46.53 46.84 2,368,557 +0.71(+1.54%)
Jul 30, 2015 46.08 46.22 45.49 46.13 1,119,087 -0.06(-0.13%)
Jul 29, 2015 44.88 46.21 44.60 46.19 1,756,559 +1.52(+3.40%)
Jul 28, 2015 44.55 45.10 43.92 44.67 1,798,644 +0.34(+0.77%)
Jul 27, 2015 45.12 45.13 44.13 44.33 1,828,464 -0.96(-2.12%)
Jul 24, 2015 46.02 46.17 44.96 45.29 1,920,039 -0.73(-1.59%)
Jul 23, 2015 46.66 46.95 45.81 46.02 1,497,515 -0.71(-1.52%)
Jul 22, 2015 47.42 47.44 46.39 46.73 1,416,387 -0.80(-1.68%)
Jul 21, 2015 47.35 47.74 47.16 47.53 1,916,595 +0.18(+0.38%)
Jul 20, 2015 47.25 47.40 46.80 47.35 961,281 +0.20(+0.42%)
Jul 17, 2015 47.05 47.31 46.69 47.15 880,949 +0.10(+0.21%)
Jul 16, 2015 46.82 47.11 46.43 47.05 1,267,721 +0.65(+1.40%)
Jul 15, 2015 46.99 47.18 46.32 46.40 1,063,601 -0.55(-1.17%)
Jul 14, 2015 46.68 47.24 46.64 46.95 1,549,111 +0.06(+0.13%)
Jul 13, 2015 46.59 46.89 46.54 46.89 1,655,338 +1.10(+2.40%)
Jul 10, 2015 45.30 46.00 45.30 45.79 1,706,801 +0.90(+2.00%)
Jul 09, 2015 44.89 45.37 44.79 44.89 2,059,523 +0.54(+1.22%)
Jul 08, 2015 44.65 45.10 44.10 44.35 2,329,323 -0.76(-1.68%)
Jul 07, 2015 45.13 45.38 43.67 45.11 3,691,846 +0.06(+0.13%)
Jul 06, 2015 45.19 45.65 44.74 45.05 2,388,827 -0.59(-1.29%)
Jul 02, 2015 45.89 45.64 45.64 45.64 1,765,900 -0.15(-0.33%)
Jul 01, 2015 46.24 46.43 45.57 45.79 2,343,581 +0.00(+0.00%)
Jun 30, 2015 46.36 46.66 45.50 45.79 2,566,630 -0.20(-0.43%)
Jun 29, 2015 46.45 46.72 45.89 45.99 1,831,252 -0.90(-1.92%)
Jun 26, 2015 47.30 47.50 46.84 46.89 1,136,370 -0.34(-0.72%)
Jun 25, 2015 47.94 47.94 47.18 47.23 1,321,167 -0.47(-0.99%)
Jun 24, 2015 47.77 48.09 47.53 47.70 2,633,268 -0.28(-0.58%)
Jun 23, 2015 46.85 48.07 46.82 47.98 3,328,767 +1.16(+2.48%)
Jun 22, 2015 46.85 47.25 46.74 46.82 1,441,472 +0.40(+0.86%)
Jun 19, 2015 46.95 47.08 46.37 46.42 1,662,073 -0.66(-1.40%)
Jun 18, 2015 46.79 47.81 46.17 47.08 2,484,970 +0.22(+0.47%)
Jun 17, 2015 46.72 47.20 46.35 46.86 2,989,600 +0.25(+0.54%)
Jun 16, 2015 46.61 47.03 46.48 46.61 2,517,190 +0.05(+0.11%)
Jun 15, 2015 47.07 47.23 46.49 46.56 3,635,505 -0.74(-1.56%)
Jun 12, 2015 47.65 47.89 47.10 47.30 3,799,432 -0.39(-0.82%)
Jun 11, 2015 48.38 48.45 47.22 47.69 4,860,278 -0.66(-1.37%)
Jun 10, 2015 48.24 48.57 48.08 48.35 4,407,814 +0.25(+0.52%)
Jun 09, 2015 47.95 48.47 47.86 48.10 5,490,871 +0.15(+0.31%)
Jun 08, 2015 48.50 48.75 47.91 47.95 6,323,262 -0.58(-1.20%)
Jun 05, 2015 48.62 48.75 47.90 48.53 9,178,350 +0.03(+0.06%)
Jun 04, 2015 48.96 49.21 48.50 48.50 40,780,951 -1.84(-3.66%)
Jun 03, 2015 50.29 51.50 49.85 50.34 4,201,697 +0.41(+0.82%)
Jun 02, 2015 47.32 50.67 47.28 49.93 2,642,936 +1.69(+3.50%)
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.