Aercap Holdings N.V. (NY: AER )

54.41 USD +0.27 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.52 53.30 52.50 52.64 932,373 +0.12(+0.23%)
Oct 30, 2017 52.02 52.93 52.02 52.52 1,309,256 +0.09(+0.17%)
Oct 27, 2017 52.55 52.67 52.02 52.43 606,385 -0.19(-0.36%)
Oct 26, 2017 52.31 52.81 52.01 52.62 607,655 +0.56(+1.08%)
Oct 25, 2017 52.77 52.94 51.91 52.06 928,927 -0.84(-1.59%)
Oct 24, 2017 52.84 53.03 52.53 52.90 450,896 +0.35(+0.67%)
Oct 23, 2017 52.99 53.08 52.40 52.55 660,319 -0.51(-0.96%)
Oct 20, 2017 52.72 53.19 52.62 53.06 1,307,477 +0.80(+1.53%)
Oct 19, 2017 52.12 52.26 51.74 52.26 1,148,899 -0.07(-0.13%)
Oct 18, 2017 52.51 52.64 52.20 52.33 853,183 -0.10(-0.19%)
Oct 17, 2017 52.59 52.82 52.35 52.43 691,291 -0.01(-0.02%)
Oct 16, 2017 52.35 52.85 52.31 52.44 646,633 +0.09(+0.17%)
Oct 13, 2017 52.11 52.47 51.99 52.35 400,626 +0.29(+0.56%)
Oct 12, 2017 52.00 52.37 51.83 52.06 425,436 +0.06(+0.12%)
Oct 11, 2017 51.97 52.30 51.64 52.00 859,328 -0.05(-0.10%)
Oct 10, 2017 51.99 52.13 51.39 52.05 692,841 -0.04(-0.08%)
Oct 09, 2017 52.05 52.37 51.92 52.09 452,368 +0.12(+0.23%)
Oct 06, 2017 51.95 52.07 51.62 51.97 578,123 -0.03(-0.06%)
Oct 05, 2017 52.07 52.29 51.94 52.00 818,740 +0.01(+0.02%)
Oct 04, 2017 51.89 52.34 51.81 51.99 716,771 +0.15(+0.29%)
Oct 03, 2017 51.55 51.84 50.91 51.84 1,040,227 +0.38(+0.74%)
Oct 02, 2017 51.29 51.69 51.22 51.46 1,002,488 +0.35(+0.68%)
Sep 29, 2017 50.66 51.27 50.49 51.11 986,589 +0.46(+0.91%)
Sep 28, 2017 50.11 50.65 49.70 50.65 916,642 +0.62(+1.24%)
Sep 27, 2017 50.48 50.65 49.87 50.03 863,016 -0.24(-0.48%)
Sep 26, 2017 49.88 50.65 49.81 50.27 744,604 +0.49(+0.98%)
Sep 25, 2017 49.90 50.00 49.40 49.78 610,172 -0.12(-0.24%)
Sep 22, 2017 50.16 50.43 49.60 49.90 870,738 -0.26(-0.52%)
Sep 21, 2017 50.24 50.43 49.84 50.16 533,715 -0.04(-0.08%)
Sep 20, 2017 49.88 50.35 49.47 50.20 695,207 +0.18(+0.36%)
Sep 19, 2017 49.42 50.05 49.25 50.02 560,132 +0.78(+1.58%)
Sep 18, 2017 49.77 49.93 49.19 49.24 757,302 -0.37(-0.75%)
Sep 15, 2017 49.02 49.65 48.97 49.61 944,537 +0.60(+1.22%)
Sep 14, 2017 49.38 49.53 48.92 49.01 502,480 -0.43(-0.87%)
Sep 13, 2017 49.54 50.00 49.35 49.44 539,153 -0.14(-0.28%)
Sep 12, 2017 49.34 49.69 49.21 49.58 444,365 +0.41(+0.83%)
Sep 11, 2017 49.22 49.59 49.01 49.17 810,879 +0.17(+0.35%)
Sep 08, 2017 48.38 49.06 48.13 49.00 951,339 +0.44(+0.91%)
Sep 07, 2017 49.43 49.43 48.23 48.56 1,279,587 -0.63(-1.28%)
Sep 06, 2017 49.77 50.17 49.13 49.19 738,247 -0.34(-0.69%)
Sep 05, 2017 50.31 50.38 49.09 49.53 776,648 -0.86(-1.71%)
Sep 01, 2017 50.42 50.90 50.34 50.39 1,217,918 +0.09(+0.18%)
Aug 31, 2017 49.92 50.45 49.68 50.30 1,172,660 +0.64(+1.29%)
Aug 30, 2017 49.41 49.74 49.37 49.66 926,878 +0.18(+0.36%)
Aug 29, 2017 48.75 49.51 48.68 49.48 577,388 +0.28(+0.57%)
Aug 28, 2017 49.24 49.24 48.91 49.20 374,223 +0.09(+0.18%)
Aug 25, 2017 49.04 49.29 48.88 49.11 513,326 +0.29(+0.59%)
Aug 24, 2017 48.68 49.03 48.52 48.82 674,769 +0.40(+0.83%)
Aug 23, 2017 48.31 48.70 48.31 48.42 735,636 -0.10(-0.21%)
Aug 22, 2017 47.99 48.61 47.99 48.52 529,904 +0.65(+1.36%)
Aug 21, 2017 47.96 48.44 47.70 47.87 458,927 -0.09(-0.19%)
Aug 18, 2017 48.09 48.40 47.91 47.96 858,341 -0.24(-0.50%)
Aug 17, 2017 48.99 49.20 48.16 48.20 963,089 -0.78(-1.59%)
Aug 16, 2017 48.64 49.38 48.50 48.98 1,067,005 +0.43(+0.89%)
Aug 15, 2017 48.63 49.33 48.55 48.55 798,693 -0.08(-0.16%)
Aug 14, 2017 48.82 49.29 48.53 48.63 727,416 +0.30(+0.62%)
Aug 11, 2017 47.70 48.81 47.70 48.33 1,333,771 -0.63(-1.29%)
Aug 10, 2017 49.67 49.70 48.83 48.96 1,324,783 -0.99(-1.98%)
Aug 09, 2017 49.62 50.04 49.07 49.95 1,610,949 +0.09(+0.18%)
Aug 08, 2017 50.24 50.79 49.65 49.86 882,493 -0.38(-0.76%)
Aug 07, 2017 50.14 50.45 49.21 50.24 1,589,884 +0.11(+0.22%)
Aug 04, 2017 49.83 50.27 49.51 50.13 1,477,377 +0.68(+1.38%)
Aug 03, 2017 49.51 50.66 49.04 49.45 1,354,988 +0.56(+1.15%)
Aug 02, 2017 49.33 49.53 48.57 48.89 754,495 -0.52(-1.05%)
Aug 01, 2017 49.68 49.76 49.25 49.41 834,584 +0.31(+0.63%)
Jul 31, 2017 49.21 49.42 48.96 49.10 836,155 +0.06(+0.12%)
Jul 28, 2017 48.74 49.20 48.55 49.04 453,306 +0.16(+0.33%)
Jul 27, 2017 49.02 49.34 48.62 48.88 741,845 +0.08(+0.16%)
Jul 26, 2017 49.11 49.19 48.56 48.80 1,230,949 -0.22(-0.45%)
Jul 25, 2017 49.80 49.93 48.99 49.02 1,170,526 -0.38(-0.77%)
Jul 24, 2017 49.49 49.79 49.39 49.40 732,004 -0.11(-0.22%)
Jul 21, 2017 49.80 50.02 48.96 49.51 1,350,872 -0.40(-0.80%)
Jul 20, 2017 48.84 50.24 48.83 49.91 2,735,033 +1.04(+2.13%)
Jul 19, 2017 48.48 49.12 48.43 48.87 956,365 +0.60(+1.24%)
Jul 18, 2017 47.94 48.31 47.58 48.27 965,968 +0.15(+0.31%)
Jul 17, 2017 47.68 48.56 47.39 48.12 1,296,215 +0.49(+1.03%)
Jul 14, 2017 47.95 48.21 47.44 47.63 698,361 -0.26(-0.54%)
Jul 13, 2017 47.50 47.98 47.45 47.89 545,929 +0.39(+0.82%)
Jul 12, 2017 47.34 47.67 47.10 47.50 680,313 +0.38(+0.81%)
Jul 11, 2017 47.05 47.37 46.89 47.12 704,493 -0.37(-0.78%)
Jul 10, 2017 46.85 47.55 46.76 47.49 792,795 +0.66(+1.41%)
Jul 07, 2017 46.85 47.10 46.53 46.83 440,264 +0.25(+0.54%)
Jul 06, 2017 46.93 47.42 46.54 46.58 711,249 -0.60(-1.27%)
Jul 05, 2017 46.97 47.27 46.23 47.18 705,413 +0.22(+0.47%)
Jul 03, 2017 46.65 47.07 46.44 46.96 423,920 +0.53(+1.14%)
Jun 30, 2017 47.01 47.19 46.00 46.43 1,389,326 -0.41(-0.88%)
Jun 29, 2017 47.00 47.43 46.35 46.84 992,614 -0.05(-0.11%)
Jun 28, 2017 45.97 46.91 45.72 46.89 1,181,498 +1.28(+2.81%)
Jun 27, 2017 46.01 46.35 45.60 45.61 910,163 -0.03(-0.07%)
Jun 26, 2017 45.59 46.33 45.54 45.64 588,537 +0.00(+0.00%)
Jun 23, 2017 45.11 46.08 45.08 45.64 1,594,448 +0.54(+1.20%)
Jun 22, 2017 45.01 45.42 44.69 45.10 907,433 +0.12(+0.27%)
Jun 21, 2017 45.77 45.82 44.80 44.98 814,338 -0.74(-1.62%)
Jun 20, 2017 46.12 46.34 45.72 45.72 661,385 -0.53(-1.15%)
Jun 19, 2017 46.36 46.68 46.04 46.25 836,197 +0.11(+0.24%)
Jun 16, 2017 46.26 46.41 45.85 46.14 848,605 -0.07(-0.15%)
Jun 15, 2017 46.30 46.92 45.92 46.21 869,569 -0.52(-1.11%)
Jun 14, 2017 45.73 46.76 45.53 46.73 1,783,374 +1.07(+2.34%)
Jun 13, 2017 45.46 46.23 45.37 45.66 1,569,362 +0.28(+0.62%)
Jun 12, 2017 45.34 46.17 45.34 45.38 1,766,673 -0.03(-0.07%)
Jun 09, 2017 45.16 45.71 45.12 45.41 1,737,981 +0.43(+0.96%)
Jun 08, 2017 44.75 45.24 44.63 44.98 616,803 +0.22(+0.49%)
Jun 07, 2017 44.82 44.99 44.50 44.76 1,039,488 +0.03(+0.07%)
Jun 06, 2017 44.67 45.15 44.51 44.73 1,181,731 -0.12(-0.27%)
Jun 05, 2017 45.33 45.54 44.85 44.85 921,339 -0.57(-1.25%)
Jun 02, 2017 44.73 45.65 44.73 45.42 1,713,617 +0.43(+0.96%)
Jun 01, 2017 44.46 44.99 44.21 44.99 3,170,442 +0.97(+2.20%)
May 31, 2017 44.00 44.08 43.19 44.02 3,892,299 +0.08(+0.18%)
May 30, 2017 44.67 44.83 43.93 43.94 1,242,398 -0.86(-1.92%)
May 26, 2017 44.98 45.07 44.56 44.80 935,498 -0.15(-0.33%)
May 25, 2017 45.36 45.44 44.64 44.95 896,714 -0.15(-0.33%)
May 24, 2017 45.23 45.43 44.89 45.10 1,379,263 +0.07(+0.16%)
May 23, 2017 45.18 45.24 44.46 45.03 1,526,613 +0.05(+0.11%)
May 22, 2017 44.94 45.42 44.74 44.98 2,225,355 +0.49(+1.10%)
May 19, 2017 43.43 44.80 43.43 44.49 1,826,510 +1.04(+2.39%)
May 18, 2017 43.40 43.62 43.00 43.45 1,500,365 +0.00(+0.00%)
May 17, 2017 42.60 44.31 42.35 43.45 2,899,524 -1.33(-2.97%)
May 16, 2017 45.00 45.00 44.61 44.78 1,721,097 -0.25(-0.56%)
May 15, 2017 44.69 45.51 44.64 45.03 2,264,250 +0.41(+0.92%)
May 12, 2017 44.75 44.88 44.19 44.62 1,238,389 -0.34(-0.76%)
May 11, 2017 44.86 45.03 44.15 44.96 1,615,847 -0.07(-0.16%)
May 10, 2017 46.00 46.00 44.99 45.03 1,977,578 -0.99(-2.15%)
May 09, 2017 46.05 46.95 45.49 46.02 3,519,113 +0.93(+2.06%)
May 08, 2017 45.07 45.42 44.64 45.09 2,118,408 +0.10(+0.22%)
May 05, 2017 46.19 46.19 44.65 44.99 2,759,750 -1.12(-2.43%)
May 04, 2017 46.49 46.77 45.69 46.11 1,160,531 -0.15(-0.32%)
May 03, 2017 46.36 46.45 46.12 46.26 1,297,672 -0.15(-0.32%)
May 02, 2017 46.34 46.63 46.14 46.41 1,222,094 +0.15(+0.32%)
May 01, 2017 46.15 46.53 45.97 46.26 1,050,276 +0.25(+0.54%)
Apr 28, 2017 45.58 46.11 45.34 46.01 1,505,668 +0.40(+0.88%)
Apr 27, 2017 45.43 45.64 44.83 45.61 1,134,761 +0.23(+0.51%)
Apr 26, 2017 45.15 45.63 45.10 45.38 1,233,474 +0.26(+0.58%)
Apr 25, 2017 45.29 45.76 45.08 45.12 1,386,791 +0.03(+0.07%)
Apr 24, 2017 44.64 45.59 44.43 45.09 1,754,616 +1.26(+2.87%)
Apr 21, 2017 44.61 44.82 43.83 43.83 1,158,000 -0.81(-1.81%)
Apr 20, 2017 44.23 44.85 44.01 44.64 1,027,233 +0.53(+1.20%)
Apr 19, 2017 43.83 44.29 43.83 44.11 1,299,965 +0.47(+1.08%)
Apr 18, 2017 43.47 43.82 43.23 43.64 813,846 -0.08(-0.18%)
Apr 17, 2017 43.10 43.81 42.97 43.72 1,004,549 +0.69(+1.60%)
Apr 13, 2017 43.39 43.73 42.85 43.03 1,490,244 -0.38(-0.88%)
Apr 12, 2017 43.56 44.03 43.22 43.41 907,414 -0.61(-1.39%)
Apr 11, 2017 44.08 44.19 43.66 44.02 713,028 -0.22(-0.50%)
Apr 10, 2017 43.55 44.49 43.54 44.24 1,134,534 +0.86(+1.98%)
Apr 07, 2017 43.95 44.15 43.28 43.38 1,934,120 -0.78(-1.77%)
Apr 06, 2017 44.49 45.10 43.71 44.16 2,838,522 -1.30(-2.86%)
Apr 05, 2017 45.81 46.33 45.44 45.46 1,177,450 +0.01(+0.02%)
Apr 04, 2017 45.14 45.68 44.97 45.45 835,100 +0.12(+0.26%)
Apr 03, 2017 46.00 46.24 44.89 45.33 1,034,473 -0.64(-1.39%)
Mar 31, 2017 45.80 46.19 45.71 45.97 1,220,792 +0.06(+0.13%)
Mar 30, 2017 45.51 46.04 45.48 45.91 925,925 +0.37(+0.81%)
Mar 29, 2017 45.17 45.71 44.83 45.54 1,192,747 +0.34(+0.75%)
Mar 28, 2017 44.21 45.38 44.20 45.20 1,276,054 +0.78(+1.76%)
Mar 27, 2017 44.19 44.43 43.78 44.42 1,475,990 -0.15(-0.34%)
Mar 24, 2017 44.78 45.18 44.38 44.57 696,638 -0.21(-0.47%)
Mar 23, 2017 44.41 45.05 44.18 44.78 1,467,519 +0.45(+1.02%)
Mar 22, 2017 44.00 44.40 43.63 44.33 1,498,872 +0.07(+0.16%)
Mar 21, 2017 45.39 45.66 44.17 44.26 1,725,853 -0.99(-2.19%)
Mar 20, 2017 45.45 45.65 45.08 45.25 769,006 -0.21(-0.46%)
Mar 17, 2017 45.58 45.84 45.41 45.46 1,228,176 -0.17(-0.37%)
Mar 16, 2017 45.44 45.88 45.39 45.63 1,532,039 +0.27(+0.60%)
Mar 15, 2017 45.15 45.58 44.97 45.36 1,869,010 +0.24(+0.53%)
Mar 14, 2017 45.43 45.43 44.37 45.12 1,781,061 +0.26(+0.58%)
Mar 13, 2017 45.12 45.30 44.82 44.86 1,349,351 -0.28(-0.62%)
Mar 10, 2017 45.14 45.29 44.94 45.14 1,036,376 +0.25(+0.56%)
Mar 09, 2017 45.05 45.91 44.84 44.89 1,618,393 -0.42(-0.93%)
Mar 08, 2017 45.24 45.74 45.03 45.31 1,523,103 +0.29(+0.64%)
Mar 07, 2017 45.16 45.19 44.60 45.02 1,709,087 -0.22(-0.49%)
Mar 06, 2017 45.65 45.68 44.54 45.24 1,690,164 -0.88(-1.91%)
Mar 03, 2017 45.79 46.28 45.28 46.12 1,404,965 +0.31(+0.68%)
Mar 02, 2017 46.12 46.37 45.79 45.81 1,559,342 -0.28(-0.61%)
Mar 01, 2017 46.08 46.59 46.02 46.09 1,355,208 +0.79(+1.74%)
Feb 28, 2017 45.49 45.72 45.13 45.30 1,456,936 -0.36(-0.79%)
Feb 27, 2017 45.38 45.92 45.00 45.66 1,428,353 +0.31(+0.68%)
Feb 24, 2017 45.38 45.38 44.78 45.35 1,703,345 -0.33(-0.72%)
Feb 23, 2017 47.04 47.30 45.64 45.68 2,736,228 -1.21(-2.58%)
Feb 22, 2017 47.62 47.85 46.66 46.89 1,792,511 -0.78(-1.64%)
Feb 21, 2017 48.11 49.66 47.08 47.67 2,587,340 +1.02(+2.19%)
Feb 17, 2017 46.65 46.65 46.65 0 -0.14(-0.30%)
Feb 16, 2017 47.24 47.39 46.36 46.79 1,850,891 -0.35(-0.74%)
Feb 15, 2017 46.87 47.37 46.80 47.14 1,911,344 +0.34(+0.73%)
Feb 14, 2017 46.38 47.15 46.00 46.80 2,429,629 +0.39(+0.84%)
Feb 13, 2017 46.41 47.14 46.36 46.41 2,616,424 +0.11(+0.24%)
Feb 10, 2017 45.93 46.41 45.76 46.30 1,554,101 +0.36(+0.78%)
Feb 09, 2017 45.13 46.09 45.05 45.94 1,524,133 +0.81(+1.79%)
Feb 08, 2017 44.85 45.19 44.34 45.13 893,785 +0.18(+0.40%)
Feb 07, 2017 44.86 45.15 44.55 44.95 1,347,061 +0.02(+0.04%)
Feb 06, 2017 45.13 45.38 44.58 44.93 1,162,458 -0.17(-0.38%)
Feb 03, 2017 44.55 45.30 44.29 45.10 1,305,878 +0.55(+1.23%)
Feb 02, 2017 44.34 44.55 43.96 44.55 1,315,441 +0.15(+0.34%)
Feb 01, 2017 44.39 44.98 43.93 44.40 1,588,417 +0.13(+0.29%)
Jan 31, 2017 43.76 44.50 43.46 44.27 1,518,964 +0.14(+0.32%)
Jan 30, 2017 43.87 44.15 43.44 44.13 1,272,405 -0.21(-0.47%)
Jan 27, 2017 43.92 44.59 43.92 44.34 1,242,695 +0.10(+0.23%)
Jan 26, 2017 44.00 44.51 43.80 44.24 1,180,018 +0.43(+0.98%)
Jan 25, 2017 43.73 44.20 43.48 43.81 2,097,646 +0.63(+1.46%)
Jan 24, 2017 42.15 43.33 42.10 43.18 1,538,059 +1.05(+2.49%)
Jan 23, 2017 41.95 42.32 41.54 42.13 1,084,468 +0.05(+0.12%)
Jan 20, 2017 41.94 42.60 41.78 42.08 1,156,320 +0.40(+0.96%)
Jan 19, 2017 42.62 42.98 41.64 41.68 1,948,822 -0.85(-2.00%)
Jan 18, 2017 42.13 42.83 41.77 42.53 1,140,609 +0.31(+0.73%)
Jan 17, 2017 42.78 43.18 42.08 42.22 1,715,675 -0.78(-1.81%)
Jan 13, 2017 43.00 43.00 43.00 0 +0.14(+0.33%)
Jan 12, 2017 43.67 43.90 42.57 42.86 1,446,325 -0.90(-2.06%)
Jan 11, 2017 43.21 44.35 43.16 43.76 2,772,336 +0.27(+0.62%)
Jan 10, 2017 43.21 43.86 43.15 43.49 1,835,590 +0.35(+0.81%)
Jan 09, 2017 43.59 43.61 42.88 43.14 1,354,848 -0.46(-1.06%)
Jan 06, 2017 43.73 43.89 43.40 43.60 661,931 -0.09(-0.21%)
Jan 05, 2017 43.25 44.23 43.25 43.69 1,115,944 +0.35(+0.81%)
Jan 04, 2017 43.19 43.61 42.86 43.34 1,944,646 +0.60(+1.40%)
Jan 03, 2017 42.02 42.78 41.83 42.74 1,516,501 +1.13(+2.72%)
Dec 30, 2016 41.61 41.61 41.61 0 +0.04(+0.10%)
Dec 29, 2016 41.79 42.04 41.35 41.57 787,263 -0.22(-0.53%)
Dec 28, 2016 42.44 42.46 41.58 41.79 828,360 -0.56(-1.32%)
Dec 27, 2016 42.24 42.61 42.12 42.35 1,019,217 +0.15(+0.36%)
Dec 23, 2016 42.20 42.20 42.20 0 -0.03(-0.07%)
Dec 22, 2016 43.13 43.35 42.10 42.23 1,104,227 -0.80(-1.86%)
Dec 21, 2016 42.59 43.18 42.33 43.03 1,023,480 +0.41(+0.96%)
Dec 20, 2016 42.69 42.87 42.40 42.62 1,355,731 +0.15(+0.35%)
Dec 19, 2016 42.37 43.24 42.21 42.47 2,411,477 +0.03(+0.07%)
Dec 16, 2016 42.76 43.22 42.38 42.44 1,426,674 -0.30(-0.70%)
Dec 15, 2016 42.80 43.18 42.36 42.74 1,641,321 -0.04(-0.09%)
Dec 14, 2016 43.48 44.07 42.69 42.78 2,123,718 -0.72(-1.66%)
Dec 13, 2016 43.74 44.37 43.49 43.50 1,764,479 -0.10(-0.23%)
Dec 12, 2016 44.30 44.30 43.37 43.60 1,606,420 -0.89(-2.00%)
Dec 09, 2016 44.53 45.20 44.24 44.49 1,145,278 -0.04(-0.09%)
Dec 08, 2016 44.15 44.75 44.15 44.53 1,748,359 +0.50(+1.14%)
Dec 07, 2016 44.18 44.30 43.92 44.03 1,915,661 +0.00(+0.00%)
Dec 06, 2016 43.75 44.17 43.46 44.03 1,206,490 +0.49(+1.13%)
Dec 05, 2016 43.55 44.30 43.45 43.54 1,085,056 +0.21(+0.48%)
Dec 02, 2016 43.09 43.81 42.88 43.33 1,542,287 +0.11(+0.25%)
Dec 01, 2016 43.06 43.51 42.88 43.22 2,555,475 +0.37(+0.86%)
Nov 30, 2016 43.76 44.15 42.65 42.85 3,277,114 -0.57(-1.31%)
Nov 29, 2016 43.54 44.05 43.41 43.42 2,042,266 -0.18(-0.41%)
Nov 28, 2016 44.27 44.29 43.31 43.60 2,312,715 -0.69(-1.56%)
Nov 25, 2016 44.12 44.58 44.07 44.29 1,210,878 +0.39(+0.89%)
Nov 23, 2016 43.90 43.90 43.90 0 -1.56(-3.43%)
Nov 22, 2016 45.28 45.53 45.05 45.46 1,456,631 +0.29(+0.64%)
Nov 21, 2016 44.73 45.20 44.37 45.17 1,460,430 +0.83(+1.87%)
Nov 18, 2016 44.92 45.08 44.31 44.34 2,078,998 -0.64(-1.42%)
Nov 17, 2016 44.04 45.04 43.75 44.98 2,272,750 +0.94(+2.13%)
Nov 16, 2016 44.35 44.86 44.01 44.04 1,971,916 -0.41(-0.92%)
Nov 15, 2016 43.45 44.52 43.31 44.45 2,599,058 +0.99(+2.28%)
Nov 14, 2016 43.00 43.69 42.81 43.46 3,069,463 +1.13(+2.67%)
Nov 11, 2016 41.49 42.37 41.38 42.33 2,202,707 +0.51(+1.22%)
Nov 10, 2016 42.02 42.32 41.34 41.82 2,965,844 +0.03(+0.07%)
Nov 09, 2016 41.52 42.08 40.62 41.79 2,435,474 -0.19(-0.45%)
Nov 08, 2016 42.30 42.65 41.12 41.98 3,110,154 +0.27(+0.65%)
Nov 07, 2016 41.98 42.17 41.42 41.71 2,267,277 +0.42(+1.02%)
Nov 04, 2016 40.70 42.30 40.68 41.29 2,178,779 +0.52(+1.28%)
Nov 03, 2016 40.53 41.02 40.46 40.77 1,357,760 +0.24(+0.59%)
Nov 02, 2016 40.83 40.89 40.35 40.53 1,684,437 -0.15(-0.37%)
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.