Aercap Holdings N.V. (NY: AER )

56.41 USD +1.91 (+3.50%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 41.36 42.36 40.40 40.68 2,272,270 -0.43(-1.05%)
Oct 31, 2016 41.05 41.42 40.74 41.11 1,042,436 +0.12(+0.29%)
Oct 28, 2016 41.12 41.56 40.64 40.99 1,033,694 +0.08(+0.20%)
Oct 27, 2016 41.36 41.50 40.88 40.91 1,725,943 -0.24(-0.58%)
Oct 26, 2016 40.54 41.48 40.42 41.15 1,823,355 +0.35(+0.86%)
Oct 25, 2016 40.71 40.87 40.14 40.80 740,586 -0.05(-0.12%)
Oct 24, 2016 40.97 41.31 40.85 40.85 1,521,079 +0.13(+0.32%)
Oct 21, 2016 40.13 40.76 39.97 40.72 1,091,250 -0.07(-0.17%)
Oct 20, 2016 40.80 41.15 40.51 40.79 889,213 -0.13(-0.32%)
Oct 19, 2016 40.48 41.10 40.48 40.92 2,339,092 +0.52(+1.29%)
Oct 18, 2016 39.74 40.42 39.42 40.40 1,377,679 +1.24(+3.17%)
Oct 17, 2016 38.69 39.32 38.69 39.16 732,200 +0.39(+1.01%)
Oct 14, 2016 39.24 39.86 38.72 38.77 868,211 -0.09(-0.23%)
Oct 13, 2016 40.02 40.18 38.20 38.86 1,899,627 -1.64(-4.05%)
Oct 12, 2016 40.55 40.83 40.20 40.50 1,032,575 -0.06(-0.15%)
Oct 11, 2016 40.56 41.05 40.10 40.56 1,582,765 -0.10(-0.25%)
Oct 10, 2016 40.25 40.99 40.16 40.66 1,282,718 +0.73(+1.83%)
Oct 07, 2016 39.86 40.15 39.55 39.93 1,445,086 -0.15(-0.37%)
Oct 06, 2016 39.96 40.12 39.62 40.08 1,005,879 +0.15(+0.38%)
Oct 05, 2016 39.15 39.99 39.03 39.93 1,615,912 +1.00(+2.57%)
Oct 04, 2016 39.22 39.56 38.65 38.93 1,688,144 -0.02(-0.05%)
Oct 03, 2016 38.31 39.01 38.31 38.95 1,700,370 +0.46(+1.20%)
Sep 30, 2016 38.12 38.63 37.83 38.49 2,192,146 +0.73(+1.93%)
Sep 29, 2016 37.85 38.63 37.44 37.76 1,477,793 -0.28(-0.74%)
Sep 28, 2016 37.14 38.08 37.05 38.04 1,345,910 +1.02(+2.76%)
Sep 27, 2016 36.83 37.21 36.38 37.02 1,492,592 +0.09(+0.24%)
Sep 26, 2016 37.54 37.54 36.75 36.93 1,932,241 -0.74(-1.96%)
Sep 23, 2016 37.81 38.26 37.57 37.67 1,602,029 -0.33(-0.87%)
Sep 22, 2016 37.92 38.17 37.83 38.00 1,534,354 +0.45(+1.20%)
Sep 21, 2016 37.83 38.02 37.03 37.55 2,596,339 -0.18(-0.48%)
Sep 20, 2016 38.83 38.85 37.70 37.73 1,858,930 -0.91(-2.36%)
Sep 19, 2016 39.32 39.60 38.54 38.64 1,649,529 -0.39(-1.00%)
Sep 16, 2016 39.84 40.00 39.00 39.03 1,968,408 -1.22(-3.03%)
Sep 15, 2016 39.91 40.40 39.55 40.25 1,474,538 +0.26(+0.65%)
Sep 14, 2016 39.46 40.16 39.22 39.99 1,975,658 +0.39(+0.98%)
Sep 13, 2016 39.60 40.17 39.50 39.60 1,878,050 -0.53(-1.32%)
Sep 12, 2016 38.84 40.24 38.58 40.13 1,726,680 +0.81(+2.06%)
Sep 09, 2016 40.30 40.54 39.32 39.32 1,950,082 -1.35(-3.32%)
Sep 08, 2016 40.28 40.90 40.09 40.67 2,124,419 +0.35(+0.87%)
Sep 07, 2016 40.05 40.60 39.60 40.32 1,882,986 +0.25(+0.62%)
Sep 06, 2016 40.61 40.72 39.85 40.07 1,326,276 -0.50(-1.23%)
Sep 02, 2016 40.36 40.57 40.57 40.57 1,832,900 +0.43(+1.07%)
Sep 01, 2016 40.05 40.51 39.58 40.14 2,788,694 +0.17(+0.43%)
Aug 31, 2016 39.74 40.00 39.09 39.97 1,572,037 +0.17(+0.43%)
Aug 30, 2016 39.56 40.01 39.50 39.80 1,261,162 +0.36(+0.91%)
Aug 29, 2016 38.99 39.52 38.82 39.44 1,247,348 +0.44(+1.13%)
Aug 26, 2016 39.16 39.90 38.81 39.00 1,168,291 -0.06(-0.15%)
Aug 25, 2016 38.88 39.16 38.83 39.06 1,530,474 +0.05(+0.13%)
Aug 24, 2016 39.44 39.88 38.97 39.01 1,968,970 -0.49(-1.24%)
Aug 23, 2016 39.68 40.00 39.35 39.50 2,588,318 +0.76(+1.96%)
Aug 22, 2016 38.86 38.98 38.44 38.74 1,647,035 -0.41(-1.05%)
Aug 19, 2016 38.79 39.27 38.52 39.15 1,316,511 +0.16(+0.41%)
Aug 18, 2016 39.29 39.64 38.74 38.99 2,570,186 -0.36(-0.91%)
Aug 17, 2016 38.55 39.42 38.36 39.35 1,593,253 +0.80(+2.08%)
Aug 16, 2016 38.36 38.74 38.33 38.55 1,465,773 +0.14(+0.36%)
Aug 15, 2016 38.15 38.70 38.15 38.41 1,298,333 +0.37(+0.97%)
Aug 12, 2016 38.13 38.33 37.82 38.04 1,169,329 -0.11(-0.29%)
Aug 11, 2016 38.34 38.54 38.15 38.15 1,867,316 -0.01(-0.03%)
Aug 10, 2016 37.65 38.45 37.21 38.16 1,930,317 -0.06(-0.16%)
Aug 09, 2016 37.79 38.55 36.83 38.22 2,121,794 +0.46(+1.22%)
Aug 08, 2016 36.89 37.76 36.81 37.76 2,346,854 +1.04(+2.83%)
Aug 05, 2016 36.22 36.84 36.16 36.72 1,634,045 +0.88(+2.46%)
Aug 04, 2016 36.09 36.43 35.49 35.84 1,643,960 -0.41(-1.13%)
Aug 03, 2016 35.40 36.36 35.28 36.25 1,538,024 +0.82(+2.31%)
Aug 02, 2016 36.50 36.74 35.31 35.43 1,501,813 -1.06(-2.90%)
Aug 01, 2016 36.59 36.87 36.14 36.49 1,460,371 -0.02(-0.05%)
Jul 29, 2016 36.41 36.68 36.14 36.51 1,244,174 +0.10(+0.27%)
Jul 28, 2016 36.46 36.52 35.93 36.41 1,148,194 -0.24(-0.65%)
Jul 27, 2016 36.47 36.77 36.20 36.65 1,315,540 +0.30(+0.83%)
Jul 26, 2016 36.17 36.80 36.06 36.35 1,370,666 -0.06(-0.16%)
Jul 25, 2016 35.70 36.45 35.43 36.41 3,067,770 +0.67(+1.87%)
Jul 22, 2016 37.53 37.53 35.67 35.74 4,410,309 -1.80(-4.79%)
Jul 21, 2016 37.78 38.18 37.35 37.54 2,009,847 -0.12(-0.32%)
Jul 20, 2016 37.69 37.99 37.29 37.66 2,715,035 +0.07(+0.19%)
Jul 19, 2016 37.61 38.00 37.44 37.59 1,352,598 -0.21(-0.56%)
Jul 18, 2016 37.03 37.84 36.77 37.80 1,247,212 +0.88(+2.38%)
Jul 15, 2016 37.07 37.27 36.67 36.92 1,588,391 +0.04(+0.11%)
Jul 14, 2016 36.70 37.04 36.41 36.88 1,369,674 +0.77(+2.13%)
Jul 13, 2016 36.38 36.52 35.59 36.11 1,166,096 -0.17(-0.47%)
Jul 12, 2016 35.75 36.39 35.58 36.28 2,126,955 +1.27(+3.63%)
Jul 11, 2016 34.99 35.45 34.82 35.01 1,914,884 +0.51(+1.48%)
Jul 08, 2016 33.61 34.64 33.03 34.50 1,952,302 +1.47(+4.45%)
Jul 07, 2016 32.98 33.55 32.67 33.03 1,854,977 +0.29(+0.89%)
Jul 06, 2016 32.20 32.91 31.66 32.74 1,902,452 +0.22(+0.68%)
Jul 05, 2016 33.40 33.42 32.15 32.52 1,971,278 -1.35(-3.99%)
Jul 01, 2016 33.51 33.87 33.87 33.87 3,027,800 +0.28(+0.83%)
Jun 30, 2016 33.30 33.80 32.65 33.59 4,105,964 +0.37(+1.11%)
Jun 29, 2016 32.75 33.42 32.50 33.22 1,829,863 +1.08(+3.36%)
Jun 28, 2016 32.24 33.43 31.81 32.14 3,129,867 +0.59(+1.87%)
Jun 27, 2016 34.10 34.11 31.45 31.55 5,453,979 -3.01(-8.71%)
Jun 24, 2016 36.56 36.56 34.41 34.56 4,503,247 -3.78(-9.86%)
Jun 23, 2016 38.60 39.00 38.26 38.34 2,302,316 +0.24(+0.63%)
Jun 22, 2016 38.34 38.99 38.03 38.10 2,260,514 -0.24(-0.63%)
Jun 21, 2016 38.22 38.54 37.68 38.34 1,222,904 +0.26(+0.68%)
Jun 20, 2016 37.74 38.40 37.66 38.08 2,232,478 +1.10(+2.97%)
Jun 17, 2016 36.93 37.46 36.73 36.98 1,167,846 +0.12(+0.33%)
Jun 16, 2016 36.50 36.96 36.16 36.86 1,562,718 +0.00(+0.00%)
Jun 15, 2016 36.97 37.76 36.77 36.86 1,320,274 +0.04(+0.11%)
Jun 14, 2016 36.61 37.08 36.20 36.82 2,302,268 +0.04(+0.11%)
Jun 13, 2016 37.11 37.30 36.69 36.78 2,441,027 -0.66(-1.76%)
Jun 10, 2016 38.55 38.67 37.25 37.44 2,491,576 -1.70(-4.34%)
Jun 09, 2016 39.66 39.72 38.91 39.14 2,107,561 -0.71(-1.78%)
Jun 08, 2016 40.06 40.81 39.35 39.85 1,865,729 -0.15(-0.38%)
Jun 07, 2016 39.83 40.17 39.67 40.00 2,153,654 +0.40(+1.01%)
Jun 06, 2016 38.37 39.60 38.25 39.60 1,484,637 +1.31(+3.42%)
Jun 03, 2016 38.73 38.77 37.45 38.29 1,739,083 -0.62(-1.59%)
Jun 02, 2016 38.58 38.91 38.34 38.91 1,836,752 +0.09(+0.23%)
Jun 01, 2016 38.90 38.90 37.71 38.82 2,309,655 -0.27(-0.69%)
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%)
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.