Aercap Holdings N.V. (NY: AER )

54.73 USD -1.31 (-2.34%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 50.49 52.68 49.96 51.79 1,657,360 +2.15(+4.33%)
Apr 30, 2019 49.53 49.92 49.26 49.64 1,164,006 +0.02(+0.04%)
Apr 29, 2019 48.91 49.96 48.81 49.62 825,608 +0.80(+1.64%)
Apr 26, 2019 48.67 48.95 48.48 48.82 485,000 +0.15(+0.31%)
Apr 25, 2019 49.06 49.45 48.64 48.67 741,044 -0.58(-1.18%)
Apr 24, 2019 49.46 49.69 49.13 49.25 1,120,202 -0.05(-0.10%)
Apr 23, 2019 48.68 49.46 48.68 49.30 658,780 +0.64(+1.32%)
Apr 22, 2019 49.42 49.64 48.53 48.66 342,510 -0.75(-1.52%)
Apr 18, 2019 50.00 50.01 48.99 49.41 768,400 -0.39(-0.78%)
Apr 17, 2019 49.49 50.00 49.49 49.80 558,057 +0.54(+1.10%)
Apr 16, 2019 49.20 49.55 48.73 49.26 614,992 +0.33(+0.67%)
Apr 15, 2019 49.30 49.70 48.89 48.93 764,828 -0.28(-0.57%)
Apr 12, 2019 48.94 49.38 48.81 49.21 732,800 +0.76(+1.57%)
Apr 11, 2019 47.60 48.53 47.48 48.45 974,253 +1.05(+2.22%)
Apr 10, 2019 47.10 47.69 46.93 47.40 693,324 +0.30(+0.64%)
Apr 09, 2019 48.15 48.36 46.99 47.10 1,182,738 -1.30(-2.69%)
Apr 08, 2019 49.06 49.10 48.36 48.40 695,590 -0.60(-1.22%)
Apr 05, 2019 48.75 49.05 48.50 49.00 660,300 +0.51(+1.05%)
Apr 04, 2019 48.03 48.70 47.88 48.49 1,098,054 +0.57(+1.19%)
Apr 03, 2019 47.99 48.54 47.74 47.92 1,171,551 +0.32(+0.67%)
Apr 02, 2019 47.65 47.74 47.40 47.60 992,612 -0.04(-0.08%)
Apr 01, 2019 47.13 47.95 47.13 47.64 1,366,088 +1.10(+2.36%)
Mar 29, 2019 46.10 46.74 46.04 46.54 1,552,800 +0.68(+1.48%)
Mar 28, 2019 45.25 45.92 45.12 45.86 932,012 +0.67(+1.48%)
Mar 27, 2019 44.68 45.40 44.64 45.19 1,431,484 +0.51(+1.14%)
Mar 26, 2019 44.07 44.85 44.07 44.68 1,693,556 +0.42(+0.95%)
Mar 25, 2019 44.89 45.03 44.18 44.26 2,084,142 -0.64(-1.43%)
Mar 22, 2019 45.48 45.61 44.53 44.90 3,302,000 -0.80(-1.75%)
Mar 21, 2019 43.92 45.76 43.79 45.70 1,246,302 +1.68(+3.82%)
Mar 20, 2019 44.28 44.28 43.82 44.02 1,206,334 -0.43(-0.97%)
Mar 19, 2019 44.55 44.91 44.40 44.45 1,562,485 +0.25(+0.57%)
Mar 18, 2019 43.71 44.21 43.44 44.20 985,691 +0.72(+1.66%)
Mar 15, 2019 42.92 43.61 42.91 43.48 2,091,700 +0.58(+1.35%)
Mar 14, 2019 43.33 43.42 42.78 42.90 814,094 -0.18(-0.42%)
Mar 13, 2019 43.75 44.10 43.03 43.08 1,562,749 -0.47(-1.08%)
Mar 12, 2019 41.60 43.70 41.26 43.55 3,014,079 +1.92(+4.61%)
Mar 11, 2019 40.72 41.71 40.48 41.63 1,239,269 +0.67(+1.64%)
Mar 08, 2019 40.54 41.11 40.16 40.96 1,509,500 +0.12(+0.29%)
Mar 07, 2019 41.45 41.45 40.50 40.84 2,312,611 -0.65(-1.57%)
Mar 06, 2019 43.30 43.56 41.49 41.49 1,987,454 -1.92(-4.42%)
Mar 05, 2019 44.14 44.14 43.39 43.41 1,428,079 -0.71(-1.61%)
Mar 04, 2019 45.29 45.80 43.99 44.12 1,532,692 -0.95(-2.11%)
Mar 01, 2019 45.43 45.96 44.96 45.07 1,136,900 -0.07(-0.16%)
Feb 28, 2019 45.89 46.16 45.06 45.14 1,125,204 -0.79(-1.72%)
Feb 27, 2019 46.49 46.56 45.80 45.93 717,902 -0.56(-1.20%)
Feb 26, 2019 46.33 46.82 46.04 46.49 803,397 +0.05(+0.11%)
Feb 25, 2019 46.50 46.87 46.20 46.44 1,028,493 +0.07(+0.15%)
Feb 22, 2019 46.70 47.18 46.25 46.37 1,024,700 -0.13(-0.28%)
Feb 21, 2019 47.49 47.65 46.40 46.50 1,275,040 -1.15(-2.41%)
Feb 20, 2019 48.29 48.34 47.46 47.65 1,126,471 -0.64(-1.33%)
Feb 19, 2019 48.13 48.67 47.75 48.29 2,186,017 +0.22(+0.46%)
Feb 15, 2019 48.00 48.30 47.60 48.07 1,113,800 +0.39(+0.82%)
Feb 14, 2019 47.79 48.09 45.91 47.68 1,567,104 +0.17(+0.36%)
Feb 13, 2019 47.38 48.00 47.13 47.51 1,138,651 +0.37(+0.78%)
Feb 12, 2019 46.68 47.26 46.58 47.14 1,120,111 +0.95(+2.06%)
Feb 11, 2019 45.72 46.43 45.57 46.19 815,197 +0.54(+1.18%)
Feb 08, 2019 45.76 46.06 45.13 45.65 929,300 -0.61(-1.32%)
Feb 07, 2019 47.10 47.23 46.07 46.26 640,289 -0.87(-1.85%)
Feb 06, 2019 47.53 47.86 47.07 47.13 542,959 -0.42(-0.88%)
Feb 05, 2019 47.41 47.62 47.21 47.55 666,453 +0.15(+0.32%)
Feb 04, 2019 47.31 47.77 47.13 47.40 604,499 -0.01(-0.02%)
Feb 01, 2019 47.36 47.87 47.28 47.41 816,100 +0.15(+0.32%)
Jan 31, 2019 48.06 48.19 47.19 47.26 1,215,918 -0.82(-1.71%)
Jan 30, 2019 47.18 48.82 47.18 48.08 1,703,805 +1.23(+2.63%)
Jan 29, 2019 46.83 47.16 46.62 46.85 966,588 -0.01(-0.02%)
Jan 28, 2019 46.58 46.87 45.76 46.86 949,827 -0.13(-0.28%)
Jan 25, 2019 46.31 47.07 45.96 46.99 1,042,200 +1.30(+2.85%)
Jan 24, 2019 45.18 46.21 45.18 45.69 1,093,613 +0.67(+1.49%)
Jan 23, 2019 45.40 46.06 44.64 45.02 943,774 -0.25(-0.55%)
Jan 22, 2019 45.71 45.98 45.00 45.27 1,543,777 -1.37(-2.94%)
Jan 18, 2019 45.91 46.72 45.87 46.64 1,774,000 +0.94(+2.06%)
Jan 17, 2019 45.31 46.21 44.76 45.70 1,225,776 +0.30(+0.66%)
Jan 16, 2019 45.69 46.37 45.25 45.40 1,400,274 -0.15(-0.33%)
Jan 15, 2019 45.58 45.79 45.02 45.55 820,332 +0.31(+0.69%)
Jan 14, 2019 45.79 46.11 45.13 45.24 1,056,544 -0.87(-1.89%)
Jan 11, 2019 43.91 46.16 43.91 46.11 2,078,700 +1.70(+3.83%)
Jan 10, 2019 43.61 44.45 43.31 44.41 1,694,072 +0.30(+0.68%)
Jan 09, 2019 43.16 44.31 42.94 44.11 1,823,966 +1.14(+2.65%)
Jan 08, 2019 43.77 43.99 42.08 42.97 2,312,420 -0.64(-1.47%)
Jan 07, 2019 42.11 44.00 41.83 43.61 3,565,975 +1.81(+4.33%)
Jan 04, 2019 39.70 42.45 39.54 41.80 2,558,100 +3.09(+7.98%)
Jan 03, 2019 40.40 40.60 38.62 38.71 2,610,480 -2.06(-5.05%)
Jan 02, 2019 39.14 41.42 38.84 40.77 2,601,511 +1.17(+2.95%)
Dec 31, 2018 39.80 40.12 38.76 39.60 1,596,400 +0.14(+0.35%)
Dec 28, 2018 38.80 39.88 38.80 39.46 1,535,600 +0.72(+1.86%)
Dec 27, 2018 38.42 38.95 37.15 38.74 1,600,668 -0.10(-0.26%)
Dec 26, 2018 37.01 38.88 36.16 38.84 3,207,598 +1.98(+5.37%)
Dec 24, 2018 38.79 38.94 36.85 36.86 1,418,100 -2.32(-5.92%)
Dec 21, 2018 42.21 42.49 39.16 39.18 3,017,400 -2.98(-7.07%)
Dec 20, 2018 44.36 44.61 41.97 42.16 2,488,205 -2.54(-5.68%)
Dec 19, 2018 46.01 46.63 44.68 44.70 936,967 -1.31(-2.85%)
Dec 18, 2018 45.85 46.47 45.67 46.01 2,059,604 +0.27(+0.59%)
Dec 17, 2018 46.55 46.98 45.62 45.74 1,622,982 -1.01(-2.16%)
Dec 14, 2018 47.07 47.70 46.68 46.75 1,037,500 -0.87(-1.83%)
Dec 13, 2018 48.51 48.78 47.60 47.62 1,216,843 -0.54(-1.12%)
Dec 12, 2018 48.84 48.84 48.02 48.16 1,563,804 +0.21(+0.44%)
Dec 11, 2018 49.36 49.75 47.93 47.95 1,427,022 -0.73(-1.50%)
Dec 10, 2018 49.57 49.70 47.65 48.68 1,366,798 -1.07(-2.15%)
Dec 07, 2018 50.55 51.30 49.65 49.75 1,379,200 -0.56(-1.11%)
Dec 06, 2018 50.55 50.70 49.38 50.31 1,816,197 -1.19(-2.31%)
Dec 04, 2018 53.32 53.74 51.45 51.50 2,042,000 -1.93(-3.61%)
Dec 03, 2018 53.77 54.18 53.08 53.43 1,343,673 +0.56(+1.06%)
Nov 30, 2018 52.40 53.14 51.95 52.87 2,591,900 +0.24(+0.46%)
Nov 29, 2018 52.55 53.28 52.13 52.63 2,634,682 -0.03(-0.06%)
Nov 28, 2018 51.55 52.81 51.04 52.66 2,298,749 +1.19(+2.31%)
Nov 27, 2018 50.70 52.08 50.61 51.47 1,485,141 +0.44(+0.86%)
Nov 26, 2018 50.00 51.13 49.98 51.03 1,462,772 +1.33(+2.68%)
Nov 23, 2018 49.41 50.05 49.02 49.70 396,700 -0.31(-0.62%)
Nov 21, 2018 50.01 50.01 50.01 0 +1.16(+2.37%)
Nov 20, 2018 49.65 49.86 48.78 48.85 1,543,903 -1.24(-2.48%)
Nov 19, 2018 50.40 50.57 49.87 50.09 1,053,118 -0.45(-0.89%)
Nov 16, 2018 51.00 51.33 50.52 50.54 1,104,500 -0.61(-1.19%)
Nov 15, 2018 51.61 51.62 50.94 51.15 1,479,055 -0.70(-1.35%)
Nov 14, 2018 52.16 52.77 51.50 51.85 1,025,318 -0.04(-0.08%)
Nov 13, 2018 51.71 53.15 51.71 51.89 1,386,696 +0.29(+0.56%)
Nov 12, 2018 52.22 52.56 51.57 51.60 1,551,101 -0.65(-1.24%)
Nov 09, 2018 51.51 52.37 51.51 52.25 1,130,400 +0.38(+0.73%)
Nov 08, 2018 52.05 52.32 51.50 51.87 1,313,519 -0.24(-0.46%)
Nov 07, 2018 51.72 52.24 51.54 52.11 639,326 +0.76(+1.48%)
Nov 06, 2018 50.80 51.48 50.63 51.35 695,702 +0.47(+0.92%)
Nov 05, 2018 50.99 51.65 50.58 50.88 856,780 -0.08(-0.16%)
Nov 02, 2018 51.81 52.15 50.51 50.96 1,172,200 -0.50(-0.97%)
Nov 01, 2018 50.38 51.64 50.35 51.46 1,140,414 +1.38(+2.76%)
Oct 31, 2018 50.66 50.92 50.04 50.08 1,563,769 -0.22(-0.44%)
Oct 30, 2018 49.28 50.59 48.10 50.30 1,704,641 +0.73(+1.47%)
Oct 29, 2018 49.79 50.51 48.72 49.57 1,803,131 +0.19(+0.38%)
Oct 26, 2018 49.14 49.72 48.82 49.38 1,063,600 -0.26(-0.52%)
Oct 25, 2018 49.30 50.06 49.18 49.64 1,814,067 +0.82(+1.68%)
Oct 24, 2018 50.78 51.02 48.82 48.82 1,413,180 -2.00(-3.94%)
Oct 23, 2018 50.60 50.90 49.60 50.82 1,796,041 -0.48(-0.94%)
Oct 22, 2018 52.84 52.99 51.01 51.30 1,581,220 -1.42(-2.69%)
Oct 19, 2018 52.58 52.75 52.20 52.72 1,193,800 +0.06(+0.11%)
Oct 18, 2018 52.97 53.22 52.42 52.66 858,856 -0.62(-1.16%)
Oct 17, 2018 53.68 53.98 53.23 53.28 995,521 -0.43(-0.80%)
Oct 16, 2018 53.21 53.97 52.94 53.71 878,862 +0.56(+1.05%)
Oct 15, 2018 52.82 53.36 52.62 53.15 681,833 +0.46(+0.87%)
Oct 12, 2018 53.37 53.51 52.05 52.69 1,407,000 -0.15(-0.28%)
Oct 11, 2018 54.00 54.22 52.82 52.84 1,853,394 -1.31(-2.42%)
Oct 10, 2018 54.99 55.15 54.11 54.15 2,244,060 -1.13(-2.04%)
Oct 09, 2018 56.00 56.37 55.21 55.28 1,442,987 -0.83(-1.48%)
Oct 08, 2018 55.93 56.28 55.71 56.11 1,007,478 -0.11(-0.20%)
Oct 05, 2018 56.71 57.10 56.00 56.22 1,074,100 -0.64(-1.13%)
Oct 04, 2018 57.22 57.45 56.48 56.86 960,270 -0.37(-0.65%)
Oct 03, 2018 57.14 57.53 57.00 57.23 891,797 +0.08(+0.14%)
Oct 02, 2018 57.08 57.31 56.81 57.15 994,011 +0.20(+0.35%)
Oct 01, 2018 57.92 57.94 56.68 56.95 1,319,485 -0.57(-0.99%)
Sep 28, 2018 57.27 57.74 56.90 57.52 1,647,500 +0.25(+0.44%)
Sep 27, 2018 57.19 57.55 57.08 57.27 922,290 +0.08(+0.14%)
Sep 26, 2018 57.19 57.44 56.91 57.19 833,212 -0.09(-0.16%)
Sep 25, 2018 57.33 57.47 57.05 57.28 648,034 +0.00(+0.00%)
Sep 24, 2018 57.55 57.55 56.96 57.28 663,448 -0.28(-0.49%)
Sep 21, 2018 57.45 57.60 57.33 57.56 2,002,100 +0.25(+0.44%)
Sep 20, 2018 57.50 57.55 57.29 57.31 1,033,852 +0.11(+0.19%)
Sep 19, 2018 57.14 57.55 57.11 57.20 740,838 -0.07(-0.12%)
Sep 18, 2018 57.16 57.50 56.80 57.27 961,735 +0.20(+0.35%)
Sep 17, 2018 57.11 57.31 56.88 57.07 557,536 +0.02(+0.04%)
Sep 14, 2018 56.85 57.27 56.70 57.05 838,800 +0.23(+0.40%)
Sep 13, 2018 56.85 57.05 56.72 56.82 920,527 +0.12(+0.21%)
Sep 12, 2018 56.78 56.92 56.29 56.70 641,353 -0.11(-0.19%)
Sep 11, 2018 56.72 56.99 56.50 56.81 628,276 -0.04(-0.07%)
Sep 10, 2018 56.73 57.12 56.58 56.85 844,989 +0.43(+0.76%)
Sep 07, 2018 56.70 56.85 56.13 56.42 1,226,500 -0.37(-0.65%)
Sep 06, 2018 56.77 56.99 56.47 56.79 508,694 +0.15(+0.26%)
Sep 05, 2018 56.54 57.02 56.38 56.64 731,027 -0.15(-0.26%)
Sep 04, 2018 56.97 57.13 56.22 56.79 1,406,875 -0.18(-0.32%)
Aug 31, 2018 56.97 56.97 56.97 0 -0.01(-0.02%)
Aug 30, 2018 57.22 57.22 56.81 56.98 655,355 -0.24(-0.42%)
Aug 29, 2018 57.30 57.35 57.13 57.22 1,003,361 +0.02(+0.03%)
Aug 28, 2018 57.26 57.33 56.99 57.20 832,144 +0.14(+0.25%)
Aug 27, 2018 56.95 57.34 56.84 57.06 666,555 +0.29(+0.51%)
Aug 24, 2018 56.86 57.03 56.67 56.77 548,700 +0.09(+0.16%)
Aug 23, 2018 57.12 57.12 56.60 56.68 626,866 -0.40(-0.70%)
Aug 22, 2018 57.09 57.28 56.95 57.08 816,804 +0.03(+0.05%)
Aug 21, 2018 56.89 57.50 56.89 57.05 1,337,633 +0.24(+0.42%)
Aug 20, 2018 56.69 56.93 56.38 56.81 819,771 +0.25(+0.44%)
Aug 17, 2018 56.54 56.80 56.16 56.56 708,200 -0.07(-0.12%)
Aug 16, 2018 56.42 56.73 56.16 56.63 778,287 +0.44(+0.78%)
Aug 15, 2018 56.26 56.34 55.87 56.19 1,671,802 -0.51(-0.90%)
Aug 14, 2018 56.62 56.86 56.30 56.70 888,885 -0.02(-0.04%)
Aug 13, 2018 57.21 57.21 56.36 56.72 1,268,658 -0.53(-0.93%)
Aug 10, 2018 57.33 57.56 56.70 57.25 1,209,800 -0.50(-0.87%)
Aug 09, 2018 57.90 58.21 57.56 57.75 915,953 -0.16(-0.28%)
Aug 08, 2018 57.70 58.04 57.54 57.91 1,170,998 +0.16(+0.28%)
Aug 07, 2018 57.75 58.30 57.58 57.75 1,848,449 +0.31(+0.54%)
Aug 06, 2018 57.44 57.75 57.20 57.44 726,000 -0.02(-0.03%)
Aug 03, 2018 57.40 57.48 56.99 57.46 1,117,700 +0.19(+0.33%)
Aug 02, 2018 56.47 57.28 56.28 57.27 1,634,385 +0.37(+0.65%)
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.