Aercap Holdings N.V. (NY: AER )

59.20 USD +1.83 (+3.19%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.62 15.27 14.24 15.26 383,570 +0.77(+5.31%)
Jul 30, 2008 14.76 14.94 14.09 14.49 1,592,987 +0.01(+0.07%)
Jul 29, 2008 14.48 14.50 13.92 14.48 360,701 +0.83(+6.08%)
Jul 28, 2008 14.00 14.36 13.41 13.65 315,614 -0.59(-4.14%)
Jul 25, 2008 13.56 14.83 13.26 14.24 499,023 +0.71(+5.25%)
Jul 24, 2008 14.75 14.75 13.23 13.53 426,192 -1.36(-9.13%)
Jul 23, 2008 14.80 15.10 14.41 14.89 398,189 +0.00(+0.00%)
Jul 22, 2008 14.29 14.98 13.79 14.89 697,150 +0.73(+5.16%)
Jul 21, 2008 14.11 14.54 13.98 14.16 337,028 -0.04(-0.28%)
Jul 18, 2008 14.25 14.46 13.72 14.20 249,871 -0.19(-1.32%)
Jul 17, 2008 13.41 14.46 13.40 14.39 397,959 +1.03(+7.71%)
Jul 16, 2008 12.31 13.41 11.97 13.36 278,033 +0.99(+8.00%)
Jul 15, 2008 11.97 12.57 11.39 12.37 377,140 +0.31(+2.57%)
Jul 14, 2008 12.63 12.79 11.93 12.06 353,133 -0.59(-4.66%)
Jul 11, 2008 12.83 12.93 12.38 12.65 223,633 -0.34(-2.62%)
Jul 10, 2008 13.14 13.28 12.69 12.99 314,555 -0.22(-1.67%)
Jul 09, 2008 13.50 13.85 13.19 13.21 466,314 -0.32(-2.37%)
Jul 08, 2008 12.67 13.57 12.23 13.53 412,203 +0.79(+6.20%)
Jul 07, 2008 12.04 12.84 11.81 12.74 587,574 +0.71(+5.90%)
Jul 04, 2008 12.08 12.12 11.78 12.03 223,460 +0.00(+0.00%)
Jul 03, 2008 12.08 12.12 11.78 12.03 223,460 -0.01(-0.08%)
Jul 02, 2008 12.30 12.68 11.98 12.04 552,782 -0.32(-2.59%)
Jul 01, 2008 11.96 12.62 11.96 12.36 508,351 -0.27(-2.14%)
Jun 30, 2008 11.37 13.01 11.37 12.63 456,049 +0.37(+3.02%)
Jun 27, 2008 12.96 12.96 12.05 12.26 343,229 -0.08(-0.65%)
Jun 26, 2008 12.58 12.58 12.01 12.34 326,712 -0.31(-2.45%)
Jun 25, 2008 12.59 12.84 12.38 12.65 502,600 +0.20(+1.61%)
Jun 24, 2008 12.88 12.88 12.12 12.45 474,746 -0.57(-4.38%)
Jun 23, 2008 13.77 13.77 12.76 13.02 535,648 +0.30(+2.36%)
Jun 20, 2008 13.28 13.45 12.49 12.72 391,602 -0.54(-4.07%)
Jun 19, 2008 13.30 13.46 13.08 13.26 378,374 -0.02(-0.15%)
Jun 18, 2008 13.72 13.72 13.13 13.28 461,847 -0.50(-3.63%)
Jun 17, 2008 14.29 14.44 13.75 13.78 370,498 -0.51(-3.57%)
Jun 16, 2008 13.85 14.59 13.51 14.29 891,763 +0.25(+1.78%)
Jun 13, 2008 12.76 14.04 12.74 14.04 887,148 +1.43(+11.34%)
Jun 12, 2008 12.91 13.29 12.48 12.61 955,989 -0.21(-1.64%)
Jun 11, 2008 13.25 13.40 12.73 12.82 1,069,247 -0.57(-4.26%)
Jun 10, 2008 13.43 13.71 13.35 13.39 970,773 -0.22(-1.62%)
Jun 09, 2008 13.65 13.76 13.51 13.61 787,539 -0.09(-0.66%)
Jun 06, 2008 13.85 14.05 13.60 13.70 1,219,571 -0.27(-1.93%)
Jun 05, 2008 13.82 14.09 13.82 13.97 461,724 +0.15(+1.09%)
Jun 04, 2008 14.11 14.11 13.35 13.82 1,131,356 -0.29(-2.06%)
Jun 03, 2008 14.88 14.90 14.10 14.11 386,417 -0.67(-4.53%)
Jun 02, 2008 15.10 15.16 14.68 14.78 584,768 -0.25(-1.66%)
May 30, 2008 14.94 15.21 14.85 15.03 790,652 +0.03(+0.20%)
May 29, 2008 14.99 15.48 14.80 15.00 626,202 +0.10(+0.67%)
May 28, 2008 14.89 15.17 14.70 14.90 544,621 +0.07(+0.47%)
May 27, 2008 14.89 15.09 14.60 14.83 532,101 -0.05(-0.34%)
May 26, 2008 15.58 15.58 14.82 14.88 0 +0.00(+0.00%)
May 23, 2008 15.58 15.58 14.82 14.88 915,315 -0.61(-3.94%)
May 22, 2008 16.33 16.37 15.31 15.49 1,068,523 -0.91(-5.55%)
May 21, 2008 17.83 17.98 16.01 16.40 1,074,841 -1.33(-7.50%)
May 20, 2008 17.87 17.93 16.88 17.73 302,873 -0.64(-3.48%)
May 19, 2008 18.49 18.53 18.03 18.37 301,215 +0.01(+0.05%)
May 16, 2008 18.02 18.72 18.02 18.36 253,500 +0.16(+0.88%)
May 15, 2008 17.47 18.35 17.47 18.20 392,655 +0.61(+3.47%)
May 14, 2008 17.47 17.79 17.32 17.59 218,150 +0.30(+1.74%)
May 13, 2008 17.45 17.47 16.99 17.29 272,631 +0.01(+0.06%)
May 12, 2008 16.89 17.39 16.87 17.28 238,406 +0.62(+3.72%)
May 09, 2008 18.16 18.16 16.22 16.66 805,648 -0.74(-4.25%)
May 08, 2008 17.78 18.00 17.36 17.40 348,094 -0.15(-0.85%)
May 07, 2008 17.96 18.37 17.34 17.55 273,891 -0.37(-2.06%)
May 06, 2008 17.63 18.09 17.54 17.92 324,021 +0.05(+0.28%)
May 05, 2008 17.35 18.25 17.19 17.87 471,270 +0.68(+3.96%)
May 02, 2008 17.60 17.93 17.14 17.19 309,592 -0.35(-2.00%)
May 01, 2008 17.30 17.66 17.12 17.54 196,172 +0.26(+1.50%)
Apr 30, 2008 17.26 17.72 16.89 17.28 180,502 +0.27(+1.59%)
Apr 29, 2008 17.11 17.12 16.78 17.01 119,717 -0.16(-0.93%)
Apr 28, 2008 17.57 17.57 16.98 17.17 204,193 -0.45(-2.55%)
Apr 25, 2008 17.48 17.65 16.99 17.62 237,398 +0.43(+2.50%)
Apr 24, 2008 16.03 17.25 16.03 17.19 630,834 +1.15(+7.17%)
Apr 23, 2008 16.47 16.91 15.95 16.04 656,501 -0.48(-2.91%)
Apr 22, 2008 18.36 18.36 16.30 16.52 587,484 -1.99(-10.75%)
Apr 21, 2008 18.57 18.64 18.41 18.51 94,608 -0.11(-0.59%)
Apr 18, 2008 18.59 18.74 18.26 18.62 344,272 +0.23(+1.25%)
Apr 17, 2008 18.01 18.58 18.01 18.39 212,617 +0.36(+2.00%)
Apr 16, 2008 17.46 18.18 17.42 18.03 308,905 +0.61(+3.50%)
Apr 15, 2008 17.44 17.63 17.30 17.42 203,455 -0.08(-0.46%)
Apr 14, 2008 18.36 18.36 17.48 17.50 119,990 -0.79(-4.32%)
Apr 11, 2008 18.00 19.63 17.86 18.29 1,083,900 -1.39(-7.06%)
Apr 10, 2008 19.94 20.00 19.15 19.68 295,345 -0.10(-0.51%)
Apr 09, 2008 19.74 20.07 19.69 19.78 248,532 +0.18(+0.92%)
Apr 08, 2008 19.35 20.00 19.30 19.60 325,951 +0.17(+0.87%)
Apr 07, 2008 19.62 19.78 19.25 19.43 342,800 +0.09(+0.47%)
Apr 04, 2008 18.81 19.75 18.78 19.34 369,266 +0.57(+3.04%)
Apr 03, 2008 18.31 19.18 18.02 18.77 1,237,500 +0.50(+2.74%)
Apr 02, 2008 18.29 18.62 18.00 18.27 871,000 +0.30(+1.67%)
Apr 01, 2008 17.57 18.28 17.57 17.97 525,400 +0.39(+2.22%)
Mar 31, 2008 18.11 18.40 17.49 17.58 187,300 -0.52(-2.87%)
Mar 28, 2008 18.52 18.52 17.94 18.10 168,066 -0.20(-1.09%)
Mar 27, 2008 18.88 18.88 18.24 18.30 143,200 -0.43(-2.30%)
Mar 26, 2008 18.94 19.13 18.40 18.73 422,300 +0.03(+0.16%)
Mar 25, 2008 18.48 18.77 17.45 18.70 329,200 +0.09(+0.48%)
Mar 24, 2008 18.60 19.35 18.37 18.61 263,700 +0.15(+0.81%)
Mar 21, 2008 18.54 18.66 18.00 18.46 744,600 +0.00(+0.00%)
Mar 20, 2008 18.54 18.66 18.00 18.46 744,600 -0.05(-0.27%)
Mar 19, 2008 18.58 18.65 18.00 18.51 281,800 +0.18(+0.98%)
Mar 18, 2008 17.66 18.78 17.63 18.33 727,000 +1.20(+7.01%)
Mar 17, 2008 17.36 17.36 16.57 17.13 585,900 -0.44(-2.50%)
Mar 14, 2008 17.94 18.18 17.27 17.57 250,600 -0.19(-1.07%)
Mar 13, 2008 18.04 18.05 16.84 17.76 311,800 -0.32(-1.77%)
Mar 12, 2008 18.11 18.80 18.03 18.08 306,600 +0.09(+0.50%)
Mar 11, 2008 17.58 18.03 17.46 17.99 154,500 +0.76(+4.41%)
Mar 10, 2008 17.49 17.62 17.16 17.23 121,500 -0.37(-2.10%)
Mar 07, 2008 18.49 18.63 17.12 17.60 420,000 -1.04(-5.58%)
Mar 06, 2008 19.16 19.20 18.45 18.64 134,100 -0.60(-3.12%)
Mar 05, 2008 18.90 19.42 18.77 19.24 127,100 +0.40(+2.12%)
Mar 04, 2008 19.50 19.75 18.72 18.84 521,500 -0.74(-3.78%)
Mar 03, 2008 20.05 20.47 19.34 19.58 868,800 -0.47(-2.34%)
Feb 29, 2008 19.72 20.12 19.69 20.05 390,600 -0.10(-0.50%)
Feb 28, 2008 20.00 20.22 19.50 20.15 230,300 +0.21(+1.05%)
Feb 27, 2008 19.01 20.24 18.41 19.94 865,207 +0.43(+2.20%)
Feb 26, 2008 19.11 19.73 18.56 19.51 625,514 +0.41(+2.15%)
Feb 25, 2008 18.35 19.36 18.04 19.10 288,860 +0.92(+5.06%)
Feb 22, 2008 18.77 18.89 17.94 18.18 418,300 -0.41(-2.21%)
Feb 21, 2008 18.29 18.96 18.29 18.59 178,500 +0.54(+2.99%)
Feb 20, 2008 17.70 18.10 17.61 18.05 180,900 +0.32(+1.80%)
Feb 19, 2008 17.60 18.25 17.27 17.73 132,640 +0.34(+1.96%)
Feb 18, 2008 17.53 17.65 16.81 17.39 0 +0.00(+0.00%)
Feb 15, 2008 17.53 17.65 16.81 17.39 916,400 -0.26(-1.47%)
Feb 14, 2008 17.94 18.12 17.45 17.65 335,100 -0.35(-1.94%)
Feb 13, 2008 17.83 18.27 17.78 18.00 255,100 +0.15(+0.84%)
Feb 12, 2008 17.41 18.02 17.21 17.85 267,700 +0.71(+4.14%)
Feb 11, 2008 17.99 17.99 17.14 17.14 186,100 -0.62(-3.49%)
Feb 08, 2008 17.90 18.24 17.21 17.76 257,200 -0.16(-0.89%)
Feb 07, 2008 17.99 18.53 17.89 17.92 145,668 -0.24(-1.32%)
Feb 06, 2008 17.86 18.74 17.86 18.16 363,300 +0.10(+0.56%)
Feb 05, 2008 18.61 18.93 17.98 18.06 233,100 -0.45(-2.44%)
Feb 04, 2008 18.85 18.85 18.39 18.51 229,300 -0.35(-1.86%)
Feb 01, 2008 18.93 19.99 18.55 18.86 339,400 +0.41(+2.22%)
Jan 31, 2008 17.51 18.52 17.24 18.45 416,252 +0.75(+4.24%)
Jan 30, 2008 16.57 17.90 16.05 17.70 3,199,202 +1.27(+7.73%)
Jan 29, 2008 15.71 16.66 15.58 16.43 2,439,836 +0.82(+5.25%)
Jan 28, 2008 15.94 15.95 15.40 15.61 493,105 -0.12(-0.76%)
Jan 25, 2008 15.81 16.60 15.63 15.73 596,000 +0.01(+0.06%)
Jan 24, 2008 16.33 16.59 15.45 15.72 715,606 -0.72(-4.38%)
Jan 23, 2008 14.50 16.49 14.22 16.44 1,253,100 +1.54(+10.34%)
Jan 22, 2008 14.23 15.72 14.23 14.90 1,227,344 -0.17(-1.13%)
Jan 21, 2008 16.15 16.23 14.76 15.07 0 +0.00(+0.00%)
Jan 18, 2008 16.15 16.23 14.76 15.07 683,600 -0.77(-4.86%)
Jan 17, 2008 17.28 17.75 15.57 15.84 1,157,177 -1.44(-8.33%)
Jan 16, 2008 17.11 17.72 16.87 17.28 1,255,400 +0.00(+0.00%)
Jan 15, 2008 17.50 17.62 17.17 17.28 274,400 -0.55(-3.08%)
Jan 14, 2008 17.75 18.17 17.57 17.83 222,766 -0.05(-0.28%)
Jan 11, 2008 17.70 17.88 17.16 17.88 1,137,100 +0.28(+1.59%)
Jan 10, 2008 17.49 17.71 16.76 17.60 1,653,094 +0.21(+1.21%)
Jan 09, 2008 19.01 19.04 17.38 17.39 607,525 -1.54(-8.14%)
Jan 08, 2008 19.51 19.74 18.77 18.93 146,200 -0.31(-1.61%)
Jan 07, 2008 19.58 19.71 18.99 19.24 321,500 -0.21(-1.08%)
Jan 04, 2008 19.86 19.86 19.33 19.45 180,800 -0.56(-2.80%)
Jan 03, 2008 20.08 20.34 19.89 20.01 323,700 -0.10(-0.50%)
Jan 02, 2008 21.12 21.12 19.87 20.11 339,400 -0.76(-3.64%)
Jan 01, 2008 19.75 20.96 19.39 20.87 386,910 +0.00(+0.00%)
Dec 31, 2007 19.75 20.96 19.39 20.87 386,910 +1.08(+5.46%)
Dec 28, 2007 19.67 20.12 19.63 19.79 175,100 +0.12(+0.61%)
Dec 27, 2007 20.10 20.44 19.44 19.67 235,625 -0.68(-3.34%)
Dec 26, 2007 20.75 20.94 20.03 20.35 193,600 -0.49(-2.35%)
Dec 24, 2007 21.09 21.93 20.63 20.84 67,000 -0.50(-2.34%)
Dec 21, 2007 19.46 21.34 19.26 21.34 335,693 +2.09(+10.86%)
Dec 20, 2007 19.25 19.54 18.90 19.25 1,172,358 +0.01(+0.05%)
Dec 19, 2007 19.01 19.29 18.80 19.24 644,700 +0.20(+1.05%)
Dec 18, 2007 19.66 19.78 18.54 19.04 575,500 -0.30(-1.55%)
Dec 17, 2007 19.73 19.81 19.07 19.34 296,000 -0.59(-2.96%)
Dec 14, 2007 19.97 20.43 19.86 19.93 86,400 -0.41(-2.02%)
Dec 13, 2007 20.91 21.11 20.00 20.34 212,700 -0.91(-4.28%)
Dec 12, 2007 21.20 21.73 21.06 21.25 1,134,510 +0.47(+2.26%)
Dec 11, 2007 22.18 22.68 20.74 20.78 379,000 -1.44(-6.48%)
Dec 10, 2007 21.50 22.30 21.36 22.22 529,315 +0.82(+3.83%)
Dec 07, 2007 21.50 21.65 21.14 21.40 641,300 -0.13(-0.60%)
Dec 06, 2007 21.84 21.84 21.05 21.53 177,800 -0.42(-1.91%)
Dec 05, 2007 22.12 22.28 21.42 21.95 181,600 +0.09(+0.41%)
Dec 04, 2007 22.14 22.24 21.76 21.86 82,700 -0.28(-1.26%)
Dec 03, 2007 22.68 23.00 22.06 22.14 127,500 -0.89(-3.86%)
Nov 30, 2007 22.45 23.49 22.45 23.03 287,317 +0.83(+3.74%)
Nov 29, 2007 22.59 22.68 21.95 22.20 138,100 -0.45(-1.99%)
Nov 28, 2007 21.40 22.82 21.40 22.65 236,200 +1.25(+5.84%)
Nov 27, 2007 21.00 21.56 20.55 21.40 213,900 +0.60(+2.88%)
Nov 26, 2007 20.25 21.41 20.18 20.80 536,255 +0.63(+3.12%)
Nov 23, 2007 20.46 20.59 20.17 20.17 98,300 -0.06(-0.30%)
Nov 21, 2007 21.00 21.19 19.64 20.23 512,700 -0.97(-4.58%)
Nov 20, 2007 20.44 21.69 20.41 21.20 337,700 +0.51(+2.46%)
Nov 19, 2007 22.38 22.55 20.69 20.69 222,900 -1.64(-7.34%)
Nov 16, 2007 23.25 23.25 22.05 22.33 124,800 -0.63(-2.74%)
Nov 15, 2007 23.26 23.94 22.66 22.96 346,700 -0.59(-2.51%)
Nov 14, 2007 23.13 24.13 22.83 23.55 264,900 +0.56(+2.44%)
Nov 13, 2007 22.97 23.47 22.36 22.99 251,800 +0.35(+1.55%)
Nov 12, 2007 22.00 23.21 22.00 22.64 210,530 +0.58(+2.63%)
Nov 09, 2007 22.40 22.73 22.00 22.06 206,100 -0.93(-4.05%)
Nov 08, 2007 23.41 24.01 22.21 22.99 338,900 +0.01(+0.04%)
Nov 07, 2007 22.61 23.69 22.40 22.98 386,100 +0.04(+0.17%)
Nov 06, 2007 23.05 23.37 22.64 22.94 228,400 -0.24(-1.04%)
Nov 05, 2007 23.16 23.47 22.42 23.18 214,000 -0.23(-0.98%)
Nov 02, 2007 24.50 24.50 23.01 23.41 307,000 -1.11(-4.53%)
Nov 01, 2007 25.19 25.32 24.52 24.52 241,100 -0.69(-2.74%)
Oct 31, 2007 25.92 25.92 25.00 25.21 252,400 -0.39(-1.52%)
Oct 30, 2007 26.50 26.65 25.55 25.60 218,000 -0.94(-3.54%)
Oct 29, 2007 27.05 27.73 26.50 26.54 182,200 -0.22(-0.82%)
Oct 26, 2007 26.63 26.98 25.99 26.76 263,800 +0.43(+1.63%)
Oct 25, 2007 26.94 27.12 26.20 26.33 205,200 -0.51(-1.90%)
Oct 24, 2007 27.04 27.27 26.62 26.84 167,000 -0.16(-0.59%)
Oct 23, 2007 26.82 27.20 26.80 27.00 94,400 -0.03(-0.11%)
Oct 22, 2007 26.49 27.34 26.34 27.03 102,500 +0.42(+1.58%)
Oct 19, 2007 26.76 27.00 26.18 26.61 183,700 -0.37(-1.37%)
Oct 18, 2007 26.62 27.12 26.47 26.98 314,000 +0.00(+0.00%)
Oct 17, 2007 27.08 27.33 26.53 26.98 139,300 -0.05(-0.18%)
Oct 16, 2007 28.00 28.20 27.00 27.03 272,200 -0.97(-3.46%)
Oct 15, 2007 28.46 28.54 27.60 28.00 218,900 -0.47(-1.65%)
Oct 12, 2007 28.35 28.57 27.85 28.47 136,200 +0.12(+0.42%)
Oct 11, 2007 27.87 28.70 27.73 28.35 407,100 +0.75(+2.72%)
Oct 10, 2007 26.75 27.75 26.52 27.60 450,800 +0.85(+3.18%)
Oct 09, 2007 27.12 27.15 26.50 26.75 280,100 -0.25(-0.93%)
Oct 08, 2007 27.47 27.47 26.33 27.00 115,100 -0.25(-0.92%)
Oct 05, 2007 27.00 27.58 26.79 27.25 426,600 +0.57(+2.14%)
Oct 04, 2007 26.45 26.96 25.85 26.68 317,200 +0.37(+1.41%)
Oct 03, 2007 26.70 27.16 26.16 26.31 450,500 -0.70(-2.59%)
Oct 02, 2007 25.84 27.14 25.84 27.01 556,800 +1.19(+4.61%)
Oct 01, 2007 24.98 26.30 24.89 25.82 664,100 +0.93(+3.74%)
Sep 28, 2007 24.87 25.23 24.72 24.89 216,600 -0.21(-0.84%)
Sep 27, 2007 25.13 25.49 24.85 25.10 422,900 +0.15(+0.60%)
Sep 26, 2007 25.26 25.47 24.88 24.95 212,300 -0.45(-1.77%)
Sep 25, 2007 25.43 25.91 25.21 25.40 192,900 -0.32(-1.24%)
Sep 24, 2007 26.22 26.31 25.50 25.72 150,900 -0.21(-0.81%)
Sep 21, 2007 25.92 26.26 25.78 25.93 252,100 +0.08(+0.31%)
Sep 20, 2007 26.00 26.37 25.60 25.85 184,500 -0.35(-1.34%)
Sep 19, 2007 25.86 26.96 25.86 26.20 720,000 +0.36(+1.39%)
Sep 18, 2007 24.98 25.99 24.77 25.84 262,500 +0.87(+3.48%)
Sep 17, 2007 24.45 25.27 24.43 24.97 240,400 +0.26(+1.05%)
Sep 14, 2007 24.19 25.15 24.01 24.71 267,500 +0.52(+2.15%)
Sep 13, 2007 24.97 25.51 24.19 24.19 174,600 -0.42(-1.71%)
Sep 12, 2007 25.08 25.13 24.37 24.61 362,900 -0.39(-1.56%)
Sep 11, 2007 24.95 25.30 24.65 25.00 307,000 +0.05(+0.20%)
Sep 10, 2007 25.80 25.80 24.85 24.95 219,000 -0.60(-2.35%)
Sep 07, 2007 26.10 26.10 23.59 25.55 155,200 -0.09(-0.35%)
Sep 06, 2007 25.85 25.84 24.99 25.64 146,500 -0.21(-0.81%)
Sep 05, 2007 25.76 25.94 25.34 25.85 196,800 -0.07(-0.27%)
Sep 04, 2007 25.35 25.96 24.88 25.92 235,800 +0.48(+1.89%)
Aug 31, 2007 24.50 25.61 24.40 25.44 342,300 +1.37(+5.69%)
Aug 30, 2007 24.50 24.45 23.90 24.07 212,900 -0.43(-1.76%)
Aug 29, 2007 24.22 24.70 23.86 24.50 187,500 +0.30(+1.24%)
Aug 28, 2007 24.77 24.83 24.14 24.20 144,700 -0.58(-2.34%)
Aug 27, 2007 25.57 25.57 24.73 24.78 148,600 -0.79(-3.09%)
Aug 24, 2007 25.32 25.81 24.92 25.57 139,500 +0.25(+0.99%)
Aug 23, 2007 25.80 25.99 25.28 25.32 355,900 -0.48(-1.86%)
Aug 22, 2007 25.45 25.90 25.17 25.80 313,300 +0.39(+1.53%)
Aug 21, 2007 25.03 25.48 24.74 25.41 510,800 +0.38(+1.52%)
Aug 20, 2007 24.55 25.17 24.35 25.03 329,900 +0.71(+2.92%)
Aug 17, 2007 23.50 24.71 23.39 24.32 362,000 +1.47(+6.43%)
Aug 16, 2007 24.03 24.00 20.25 22.85 655,200 -1.18(-4.91%)
Aug 15, 2007 24.49 24.89 23.71 24.03 620,700 -0.72(-2.91%)
Aug 14, 2007 25.79 25.79 24.66 24.75 630,000 -0.43(-1.71%)
Aug 13, 2007 24.45 25.35 24.34 25.18 835,200 +1.18(+4.92%)
Aug 10, 2007 22.73 24.65 22.29 24.00 721,800 +0.70(+3.00%)
Aug 09, 2007 24.53 25.25 20.00 23.30 563,300 -1.55(-6.24%)
Aug 08, 2007 24.40 25.90 24.40 24.85 774,300 +0.60(+2.47%)
Aug 07, 2007 25.30 25.38 22.37 24.25 1,800,000 -0.94(-3.73%)
Aug 06, 2007 24.92 25.66 24.76 25.19 1,157,900 +0.19(+0.76%)
Aug 03, 2007 25.52 25.59 24.85 25.00 1,353,800 -0.05(-0.20%)
Aug 02, 2007 25.06 25.35 24.55 25.05 1,952,800 +0.05(+0.20%)
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.