Aercap Holdings N.V. (NY: AER )

55.40 USD -0.46 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.18 28.93 26.89 28.12 1,928,238 -0.35(-1.23%)
Apr 29, 2020 26.74 29.20 26.14 28.47 2,270,438 +4.16(+17.11%)
Apr 28, 2020 24.53 25.33 23.89 24.31 2,765,661 +0.48(+2.01%)
Apr 27, 2020 21.90 23.90 21.67 23.83 1,856,594 +1.57(+7.05%)
Apr 24, 2020 22.55 22.70 21.61 22.26 1,146,700 -0.04(-0.18%)
Apr 23, 2020 22.71 23.29 22.25 22.30 1,476,927 -0.08(-0.36%)
Apr 22, 2020 23.28 23.78 21.97 22.38 3,250,552 -0.22(-0.97%)
Apr 21, 2020 22.08 22.99 21.87 22.60 1,948,443 -0.36(-1.57%)
Apr 20, 2020 23.13 23.79 21.93 22.96 2,359,604 -1.47(-6.02%)
Apr 17, 2020 23.94 25.04 23.69 24.43 2,907,700 +1.70(+7.48%)
Apr 16, 2020 24.20 24.39 22.52 22.73 1,966,641 -1.48(-6.11%)
Apr 15, 2020 23.28 24.36 22.62 24.21 2,324,897 -0.21(-0.86%)
Apr 14, 2020 25.31 26.27 24.00 24.42 1,363,346 -0.78(-3.10%)
Apr 13, 2020 26.10 26.48 23.72 25.20 1,320,958 -0.56(-2.17%)
Apr 09, 2020 25.74 26.75 24.83 25.76 2,224,000 +1.32(+5.40%)
Apr 08, 2020 24.17 25.26 23.61 24.44 1,915,612 +0.66(+2.78%)
Apr 07, 2020 23.71 26.99 23.18 23.78 2,992,156 +2.23(+10.35%)
Apr 06, 2020 20.80 23.00 20.20 21.55 2,105,864 +2.64(+13.96%)
Apr 03, 2020 19.60 20.26 17.79 18.91 2,861,800 -0.55(-2.83%)
Apr 02, 2020 20.00 21.46 19.10 19.46 1,883,186 -0.62(-3.09%)
Apr 01, 2020 21.19 21.53 19.50 20.08 2,048,083 -2.71(-11.89%)
Mar 31, 2020 22.78 24.28 22.35 22.79 1,949,051 +0.01(+0.04%)
Mar 30, 2020 21.31 23.50 18.97 22.78 2,619,264 +1.39(+6.50%)
Mar 27, 2020 24.46 24.48 21.00 21.39 2,812,300 -3.53(-14.17%)
Mar 26, 2020 25.65 29.42 24.42 24.92 4,730,009 -0.64(-2.50%)
Mar 25, 2020 23.97 27.58 21.91 25.56 5,367,273 +3.77(+17.30%)
Mar 24, 2020 17.91 21.85 17.91 21.79 5,902,159 +5.51(+33.85%)
Mar 23, 2020 17.54 18.91 16.00 16.28 3,992,212 -2.23(-12.05%)
Mar 20, 2020 17.67 22.82 17.00 18.51 5,351,800 +1.27(+7.37%)
Mar 19, 2020 14.96 17.74 12.22 17.24 6,660,055 +2.10(+13.87%)
Mar 18, 2020 15.77 16.09 10.42 15.14 7,205,483 -2.32(-13.29%)
Mar 17, 2020 21.00 21.31 17.43 17.46 4,128,946 -3.38(-16.22%)
Mar 16, 2020 20.01 22.14 19.11 20.84 6,374,171 -3.66(-14.94%)
Mar 13, 2020 30.25 30.26 22.21 24.50 7,894,700 -2.33(-8.68%)
Mar 12, 2020 35.97 36.44 26.79 26.83 6,164,306 -13.18(-32.94%)
Mar 11, 2020 43.74 43.88 39.83 40.01 2,251,391 -5.25(-11.60%)
Mar 10, 2020 43.93 45.29 42.27 45.26 2,338,859 +3.07(+7.28%)
Mar 09, 2020 44.37 45.17 42.16 42.19 2,567,507 -5.26(-11.09%)
Mar 06, 2020 46.00 47.81 45.32 47.45 3,716,200 -0.11(-0.23%)
Mar 05, 2020 49.80 50.13 46.39 47.56 3,029,879 -4.11(-7.95%)
Mar 04, 2020 52.01 52.01 49.60 51.67 2,031,835 +0.47(+0.92%)
Mar 03, 2020 52.74 53.24 50.88 51.20 1,307,261 -1.43(-2.72%)
Mar 02, 2020 52.46 52.67 50.69 52.63 1,547,200 +0.55(+1.06%)
Feb 28, 2020 50.60 53.04 50.50 52.08 1,896,900 -0.06(-0.12%)
Feb 27, 2020 53.33 53.84 51.46 52.14 2,239,647 -2.21(-4.07%)
Feb 26, 2020 55.00 55.30 53.83 54.35 1,757,171 -0.19(-0.35%)
Feb 25, 2020 58.12 58.20 54.51 54.54 2,063,653 -3.45(-5.95%)
Feb 24, 2020 59.87 59.87 57.23 57.99 2,176,407 -3.66(-5.94%)
Feb 21, 2020 62.12 62.36 61.01 61.65 1,795,200 -0.95(-1.52%)
Feb 20, 2020 62.48 62.85 62.07 62.60 1,088,171 -0.11(-0.18%)
Feb 19, 2020 62.01 62.73 61.74 62.71 1,004,598 +0.71(+1.15%)
Feb 18, 2020 61.82 62.42 60.87 62.00 1,508,646 -0.52(-0.83%)
Feb 14, 2020 62.67 63.25 61.96 62.52 1,255,900 +0.07(+0.11%)
Feb 13, 2020 63.44 64.86 62.04 62.45 1,884,151 +1.68(+2.76%)
Feb 12, 2020 60.43 60.91 60.11 60.77 697,088 +0.73(+1.22%)
Feb 11, 2020 58.94 60.15 58.94 60.04 825,922 +1.21(+2.06%)
Feb 10, 2020 57.90 58.83 57.85 58.83 424,705 +0.67(+1.15%)
Feb 07, 2020 58.33 58.51 57.86 58.16 719,600 -0.56(-0.95%)
Feb 06, 2020 60.00 60.42 58.68 58.72 982,824 -1.08(-1.81%)
Feb 05, 2020 59.90 60.20 59.53 59.80 731,613 +0.73(+1.24%)
Feb 04, 2020 58.14 59.62 57.68 59.07 931,908 +1.97(+3.45%)
Feb 03, 2020 56.86 57.35 56.57 57.10 741,593 +0.49(+0.87%)
Jan 31, 2020 58.14 58.14 56.35 56.61 860,500 -1.91(-3.26%)
Jan 30, 2020 57.75 58.54 57.00 58.52 871,196 -0.01(-0.02%)
Jan 29, 2020 59.12 59.72 58.44 58.53 909,646 -0.30(-0.51%)
Jan 28, 2020 58.27 59.10 57.89 58.83 681,521 +0.73(+1.26%)
Jan 27, 2020 59.04 59.20 57.99 58.10 642,746 -1.99(-3.31%)
Jan 24, 2020 61.01 61.24 59.77 60.09 888,400 -1.02(-1.67%)
Jan 23, 2020 60.58 61.11 59.47 61.11 401,177 +0.26(+0.43%)
Jan 22, 2020 61.15 61.56 60.84 60.85 694,013 +0.13(+0.21%)
Jan 21, 2020 62.02 62.17 60.63 60.72 1,220,436 -1.63(-2.61%)
Jan 17, 2020 62.66 62.89 62.17 62.35 347,600 -0.18(-0.29%)
Jan 16, 2020 61.78 62.61 61.78 62.53 426,714 +1.09(+1.77%)
Jan 15, 2020 61.01 61.44 60.53 61.44 381,615 +0.28(+0.46%)
Jan 14, 2020 61.12 61.60 60.92 61.16 620,114 -0.13(-0.21%)
Jan 13, 2020 60.67 61.29 60.60 61.29 461,210 +0.76(+1.26%)
Jan 10, 2020 60.88 61.16 60.35 60.53 628,800 -0.44(-0.72%)
Jan 09, 2020 60.88 61.04 60.61 60.97 589,623 +0.32(+0.53%)
Jan 08, 2020 60.74 61.07 60.56 60.65 598,375 +0.00(+0.00%)
Jan 07, 2020 60.66 61.27 60.51 60.65 596,163 -0.10(-0.16%)
Jan 06, 2020 60.65 61.10 60.50 60.75 449,386 -0.43(-0.70%)
Jan 03, 2020 60.60 61.56 60.38 61.18 532,900 -0.49(-0.79%)
Jan 02, 2020 61.66 61.86 60.98 61.67 410,408 +0.20(+0.33%)
Dec 31, 2019 61.10 61.69 61.10 61.47 478,800 +0.18(+0.29%)
Dec 30, 2019 61.68 61.83 61.11 61.29 1,737,314 -0.37(-0.60%)
Dec 27, 2019 62.50 62.64 61.66 61.66 523,800 -0.84(-1.34%)
Dec 26, 2019 62.44 62.61 62.11 62.50 792,707 +0.33(+0.53%)
Dec 24, 2019 62.30 62.30 61.83 62.17 322,800 +0.06(+0.10%)
Dec 23, 2019 62.18 62.40 61.82 62.11 369,785 +0.29(+0.47%)
Dec 20, 2019 61.85 62.08 61.58 61.82 527,300 +0.36(+0.59%)
Dec 19, 2019 61.27 61.68 60.86 61.46 1,117,180 +0.30(+0.49%)
Dec 18, 2019 61.68 61.90 61.16 61.16 704,247 -0.37(-0.60%)
Dec 17, 2019 61.53 62.06 61.22 61.53 759,420 +0.10(+0.16%)
Dec 16, 2019 62.33 62.55 61.41 61.43 830,904 -0.48(-0.78%)
Dec 13, 2019 62.14 62.61 61.48 61.91 469,400 -0.19(-0.31%)
Dec 12, 2019 61.03 62.29 60.74 62.10 707,502 +1.10(+1.80%)
Dec 11, 2019 60.83 61.10 60.63 61.00 605,534 +0.31(+0.51%)
Dec 10, 2019 60.44 61.19 60.15 60.69 1,690,925 -0.03(-0.05%)
Dec 09, 2019 60.70 61.30 60.36 60.72 1,867,066 -0.10(-0.16%)
Dec 06, 2019 60.61 60.82 60.12 60.82 1,459,300 +0.83(+1.38%)
Dec 05, 2019 60.35 60.49 59.68 59.99 838,375 -0.12(-0.20%)
Dec 04, 2019 59.88 60.46 59.70 60.11 1,324,126 +0.45(+0.75%)
Dec 03, 2019 59.30 59.79 58.82 59.66 3,818,509 -0.94(-1.55%)
Dec 02, 2019 62.00 62.28 61.35 60.60 1,464,719 -1.21(-1.96%)
Nov 29, 2019 61.31 62.01 61.29 61.81 399,700 +0.27(+0.44%)
Nov 27, 2019 61.94 61.94 60.80 61.54 523,000 -0.30(-0.49%)
Nov 26, 2019 61.00 61.85 60.80 61.84 1,510,994 +1.00(+1.65%)
Nov 25, 2019 60.34 61.19 59.69 60.84 850,587 +0.76(+1.26%)
Nov 22, 2019 60.10 60.50 59.86 60.08 675,400 -0.02(-0.03%)
Nov 21, 2019 59.71 60.11 59.24 60.10 770,456 +0.28(+0.47%)
Nov 20, 2019 58.90 59.83 58.90 59.82 778,153 +0.76(+1.29%)
Nov 19, 2019 59.70 59.82 58.90 59.06 855,118 -0.40(-0.67%)
Nov 18, 2019 59.54 59.70 59.00 59.46 559,240 -0.43(-0.72%)
Nov 15, 2019 60.42 60.48 59.45 59.89 707,800 -0.06(-0.10%)
Nov 14, 2019 60.11 60.27 59.57 59.95 883,374 -0.40(-0.66%)
Nov 13, 2019 59.81 60.55 59.49 60.35 1,063,799 -0.14(-0.23%)
Nov 12, 2019 60.87 61.49 60.37 60.49 1,044,566 +0.18(+0.30%)
Nov 11, 2019 60.44 61.13 59.38 60.31 749,507 -0.12(-0.20%)
Nov 08, 2019 59.42 62.31 59.10 60.43 1,912,700 +0.87(+1.46%)
Nov 07, 2019 60.34 60.54 59.40 59.56 908,892 -0.31(-0.52%)
Nov 06, 2019 59.99 62.86 59.34 59.87 1,586,235 +0.82(+1.39%)
Nov 05, 2019 59.38 59.99 58.83 59.05 644,283 +0.05(+0.08%)
Nov 04, 2019 59.03 59.27 58.62 59.00 432,390 +0.42(+0.72%)
Nov 01, 2019 58.34 58.69 58.11 58.58 422,800 +0.70(+1.21%)
Oct 31, 2019 58.25 58.38 57.05 57.88 489,585 -0.41(-0.70%)
Oct 30, 2019 58.62 58.78 58.05 58.29 568,284 -0.30(-0.51%)
Oct 29, 2019 58.33 59.16 58.09 58.59 507,783 -0.08(-0.14%)
Oct 28, 2019 58.55 58.98 58.18 58.67 590,086 +0.42(+0.72%)
Oct 25, 2019 58.00 58.50 57.83 58.25 924,700 +0.10(+0.17%)
Oct 24, 2019 58.15 58.72 57.81 58.15 659,070 +0.43(+0.74%)
Oct 23, 2019 56.88 57.83 56.61 57.72 500,385 +0.59(+1.03%)
Oct 22, 2019 56.50 57.36 55.91 57.13 463,027 +0.54(+0.95%)
Oct 21, 2019 56.26 57.70 56.26 56.59 690,020 +0.66(+1.18%)
Oct 18, 2019 55.78 56.05 55.60 55.93 789,400 +0.04(+0.07%)
Oct 17, 2019 55.60 56.08 55.08 55.89 503,641 +0.37(+0.67%)
Oct 16, 2019 54.64 55.66 54.64 55.52 646,696 +0.80(+1.46%)
Oct 15, 2019 54.35 54.87 54.01 54.72 628,015 +0.52(+0.96%)
Oct 14, 2019 53.98 54.87 53.73 54.20 460,940 -0.05(-0.09%)
Oct 11, 2019 54.59 55.60 54.19 54.25 510,800 +0.85(+1.59%)
Oct 10, 2019 52.97 53.86 52.75 53.40 1,098,225 +0.46(+0.87%)
Oct 09, 2019 52.57 53.29 52.50 52.94 601,111 +1.00(+1.93%)
Oct 08, 2019 52.23 52.42 51.82 51.94 553,659 -0.57(-1.09%)
Oct 07, 2019 53.06 53.28 52.51 52.51 810,152 -0.77(-1.45%)
Oct 04, 2019 52.93 53.49 52.74 53.28 518,100 +0.35(+0.66%)
Oct 03, 2019 52.17 52.93 51.77 52.93 671,299 +0.52(+0.99%)
Oct 02, 2019 53.41 53.99 51.71 52.41 933,933 -1.58(-2.93%)
Oct 01, 2019 55.06 55.06 53.71 53.99 769,313 -0.76(-1.39%)
Sep 30, 2019 55.65 55.84 54.70 54.75 1,164,461 -0.69(-1.24%)
Sep 27, 2019 55.89 56.05 55.01 55.44 497,500 -0.21(-0.38%)
Sep 26, 2019 55.79 55.93 55.49 55.65 440,110 -0.22(-0.39%)
Sep 25, 2019 55.68 55.99 55.29 55.87 1,146,965 +0.37(+0.67%)
Sep 24, 2019 56.03 56.18 55.15 55.50 849,118 -0.50(-0.89%)
Sep 23, 2019 54.81 56.31 54.77 56.00 761,401 +0.88(+1.60%)
Sep 20, 2019 55.50 56.29 55.00 55.12 1,044,400 -0.39(-0.70%)
Sep 19, 2019 55.59 55.86 55.48 55.51 849,604 -0.02(-0.04%)
Sep 18, 2019 55.62 56.22 55.34 55.53 754,614 -0.32(-0.57%)
Sep 17, 2019 55.38 56.08 54.90 55.85 1,205,646 +0.26(+0.47%)
Sep 16, 2019 55.64 56.44 55.28 55.59 1,227,944 -0.90(-1.59%)
Sep 13, 2019 56.50 56.76 56.02 56.49 939,600 +0.10(+0.18%)
Sep 12, 2019 55.96 56.74 55.40 56.39 1,390,683 +0.18(+0.32%)
Sep 11, 2019 55.56 56.23 54.89 56.21 1,355,875 +0.65(+1.17%)
Sep 10, 2019 55.41 56.40 55.31 55.56 910,575 +0.07(+0.13%)
Sep 09, 2019 54.61 55.94 54.38 55.49 780,130 +0.97(+1.78%)
Sep 06, 2019 54.59 54.81 54.22 54.52 696,800 -0.10(-0.18%)
Sep 05, 2019 54.36 55.11 54.36 54.62 731,052 +0.85(+1.58%)
Sep 04, 2019 53.68 53.90 53.39 53.77 873,207 +0.68(+1.28%)
Sep 03, 2019 53.09 53.12 52.10 53.09 1,233,682 -0.53(-0.99%)
Aug 30, 2019 53.40 53.79 53.13 53.62 858,500 +0.54(+1.02%)
Aug 29, 2019 52.32 53.33 52.19 53.08 944,955 +1.43(+2.77%)
Aug 28, 2019 50.21 52.26 50.03 51.65 802,621 +1.22(+2.42%)
Aug 27, 2019 50.58 50.62 49.83 50.43 1,699,056 +0.03(+0.06%)
Aug 26, 2019 51.55 51.75 50.08 50.40 1,011,109 -0.58(-1.14%)
Aug 23, 2019 51.95 52.42 50.83 50.98 771,600 -1.46(-2.78%)
Aug 22, 2019 52.40 52.76 52.08 52.44 937,328 +0.14(+0.27%)
Aug 21, 2019 52.86 52.99 52.28 52.30 642,963 +0.13(+0.25%)
Aug 20, 2019 52.50 52.64 51.61 52.17 1,307,229 -0.43(-0.82%)
Aug 19, 2019 52.48 52.99 52.39 52.60 506,092 +0.49(+0.94%)
Aug 16, 2019 50.90 52.50 50.90 52.11 521,700 +1.58(+3.13%)
Aug 15, 2019 51.63 51.63 50.27 50.53 655,051 -0.77(-1.50%)
Aug 14, 2019 50.83 51.67 50.02 51.30 915,804 -0.92(-1.76%)
Aug 13, 2019 52.74 53.52 52.03 52.22 908,404 -0.48(-0.91%)
Aug 12, 2019 52.46 52.76 51.87 52.70 856,350 -0.04(-0.08%)
Aug 09, 2019 53.10 53.10 52.42 52.74 450,500 -0.46(-0.86%)
Aug 08, 2019 52.62 53.45 52.15 53.20 567,653 +0.99(+1.90%)
Aug 07, 2019 51.65 52.47 50.90 52.21 1,622,244 -0.22(-0.42%)
Aug 06, 2019 52.37 52.62 51.19 52.43 678,518 +0.68(+1.31%)
Aug 05, 2019 51.81 52.05 51.31 51.75 1,121,389 -1.05(-1.99%)
Aug 02, 2019 53.44 53.67 52.12 52.80 709,400 -1.19(-2.20%)
Aug 01, 2019 54.53 55.16 53.27 53.99 1,060,777 -0.54(-0.99%)
Jul 31, 2019 54.53 55.83 54.52 54.53 1,269,052 +0.02(+0.04%)
Jul 30, 2019 52.50 54.52 51.79 54.51 1,636,028 +4.11(+8.15%)
Jul 29, 2019 50.62 50.99 50.18 50.40 870,677 -0.46(-0.90%)
Jul 26, 2019 50.82 51.18 50.22 50.86 641,800 -0.10(-0.20%)
Jul 25, 2019 51.97 52.15 50.64 50.96 909,550 -0.96(-1.85%)
Jul 24, 2019 51.21 52.04 51.14 51.92 657,172 +0.59(+1.15%)
Jul 23, 2019 50.72 51.48 50.65 51.33 937,434 +0.92(+1.83%)
Jul 22, 2019 51.04 51.32 50.40 50.41 636,672 -0.44(-0.87%)
Jul 19, 2019 50.76 51.67 50.60 50.85 861,000 +0.53(+1.05%)
Jul 18, 2019 50.11 50.46 49.74 50.32 548,297 -0.04(-0.08%)
Jul 17, 2019 51.36 51.57 50.33 50.36 1,042,948 -1.10(-2.14%)
Jul 16, 2019 50.37 51.86 50.12 51.46 982,054 +0.91(+1.80%)
Jul 15, 2019 51.07 51.11 50.32 50.55 682,639 -0.39(-0.77%)
Jul 12, 2019 50.47 51.18 50.47 50.94 967,000 +0.47(+0.93%)
Jul 11, 2019 50.71 50.93 50.15 50.47 795,655 +0.27(+0.54%)
Jul 10, 2019 50.40 50.83 50.00 50.20 633,698 +0.03(+0.06%)
Jul 09, 2019 49.97 50.37 49.61 50.17 625,359 -0.13(-0.26%)
Jul 08, 2019 50.85 51.26 50.07 50.30 939,305 -0.86(-1.68%)
Jul 05, 2019 50.07 51.17 50.07 51.16 335,300 +0.66(+1.31%)
Jul 03, 2019 50.98 50.99 50.47 50.50 392,000 -0.23(-0.45%)
Jul 02, 2019 51.55 51.66 50.65 50.73 494,562 -0.91(-1.76%)
Jul 01, 2019 52.90 53.06 51.10 51.64 848,908 -0.37(-0.71%)
Jun 28, 2019 51.29 52.07 51.13 52.01 1,116,700 +1.08(+2.12%)
Jun 27, 2019 51.21 51.49 50.84 50.93 715,910 +0.08(+0.16%)
Jun 26, 2019 50.54 51.01 50.38 50.85 743,413 +0.58(+1.15%)
Jun 25, 2019 50.47 50.64 49.91 50.27 461,249 -0.03(-0.06%)
Jun 24, 2019 50.28 50.84 50.17 50.30 811,177 +0.00(+0.00%)
Jun 21, 2019 50.74 50.74 50.21 50.30 839,100 -0.49(-0.96%)
Jun 20, 2019 51.40 51.50 50.35 50.79 646,331 +0.19(+0.38%)
Jun 19, 2019 50.25 50.93 49.85 50.60 688,834 +0.72(+1.44%)
Jun 18, 2019 48.71 50.19 48.71 49.88 1,511,700 +1.34(+2.76%)
Jun 17, 2019 48.74 49.04 48.42 48.54 430,513 -0.24(-0.49%)
Jun 14, 2019 48.77 48.95 48.10 48.78 474,400 -0.14(-0.29%)
Jun 13, 2019 49.06 49.65 48.79 48.92 673,645 +0.80(+1.66%)
Jun 12, 2019 48.29 48.44 47.26 48.12 911,391 -0.30(-0.62%)
Jun 11, 2019 48.21 48.73 48.05 48.42 604,399 +0.56(+1.17%)
Jun 10, 2019 47.50 48.05 47.44 47.86 782,976 +0.66(+1.40%)
Jun 07, 2019 47.32 47.56 47.05 47.20 932,300 +0.04(+0.08%)
Jun 06, 2019 47.61 47.77 46.45 47.16 591,686 -0.35(-0.74%)
Jun 05, 2019 48.13 48.15 46.63 47.51 1,035,517 -0.60(-1.25%)
Jun 04, 2019 46.29 48.12 46.18 48.11 799,382 +2.44(+5.34%)
Jun 03, 2019 44.84 45.87 44.69 45.67 1,018,569 +0.85(+1.90%)
May 31, 2019 45.14 45.52 44.67 44.82 1,170,600 -1.05(-2.29%)
May 30, 2019 46.19 46.65 45.67 45.87 911,633 -0.17(-0.37%)
May 29, 2019 45.96 46.16 45.35 46.04 1,654,652 -0.19(-0.41%)
May 28, 2019 46.96 47.01 46.14 46.23 1,972,047 -0.69(-1.47%)
May 24, 2019 47.48 47.55 46.83 46.92 1,038,000 -0.23(-0.49%)
May 23, 2019 48.21 48.56 46.89 47.15 1,361,883 -1.99(-4.05%)
May 22, 2019 49.96 50.05 48.79 49.14 952,377 -1.24(-2.46%)
May 21, 2019 49.83 50.49 49.67 50.38 1,194,066 +0.89(+1.80%)
May 20, 2019 49.31 49.85 49.26 49.49 960,363 -0.31(-0.62%)
May 17, 2019 49.83 50.31 49.33 49.80 1,037,000 -0.54(-1.07%)
May 16, 2019 50.63 50.95 50.19 50.34 744,972 +0.21(+0.42%)
May 15, 2019 49.86 50.41 49.06 50.13 701,452 -0.13(-0.26%)
May 14, 2019 49.50 50.69 49.49 50.26 994,061 +1.06(+2.15%)
May 13, 2019 49.63 49.80 48.92 49.20 958,118 -1.61(-3.17%)
May 10, 2019 49.51 51.14 49.42 50.81 1,338,300 +1.04(+2.09%)
May 09, 2019 49.87 50.08 49.15 49.77 944,082 -0.80(-1.58%)
May 08, 2019 50.06 51.04 50.05 50.57 1,167,416 +0.31(+0.62%)
May 07, 2019 50.84 51.13 49.38 50.26 2,573,311 -1.19(-2.31%)
May 06, 2019 50.96 52.02 50.65 51.45 1,211,725 -0.34(-0.66%)
May 03, 2019 51.75 52.31 51.37 51.79 1,106,200 +0.37(+0.72%)
May 02, 2019 51.87 52.18 50.94 51.42 1,083,912 -0.37(-0.71%)
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.