Aercap Holdings N.V. (NY: AER )

63.57 USD +3.37 (+5.60%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.55 54.75 53.77 54.10 1,506,072 -0.07(-0.13%)
Jan 30, 2018 54.68 54.72 54.17 54.17 1,588,112 -0.78(-1.42%)
Jan 29, 2018 55.42 55.67 54.95 54.95 906,385 -0.09(-0.16%)
Jan 26, 2018 54.90 55.16 54.79 55.04 997,494 +0.36(+0.66%)
Jan 25, 2018 54.70 54.93 54.54 54.68 832,839 +0.13(+0.24%)
Jan 24, 2018 54.96 55.29 54.40 54.55 1,043,407 -0.03(-0.05%)
Jan 23, 2018 54.32 54.83 54.16 54.58 1,331,785 +0.08(+0.15%)
Jan 22, 2018 53.84 54.60 53.71 54.50 1,056,452 +0.39(+0.72%)
Jan 19, 2018 53.50 54.17 53.36 54.11 641,326 +0.38(+0.71%)
Jan 18, 2018 54.13 54.18 53.65 53.73 726,278 -0.33(-0.61%)
Jan 17, 2018 54.07 54.25 53.70 54.06 774,002 +0.16(+0.30%)
Jan 16, 2018 54.28 54.70 53.69 53.90 979,847 -0.33(-0.61%)
Jan 12, 2018 54.23 54.23 54.23 0 +0.13(+0.24%)
Jan 11, 2018 53.71 54.17 53.47 54.10 1,259,150 +0.70(+1.31%)
Jan 10, 2018 53.26 53.59 53.00 53.40 1,027,304 -0.08(-0.15%)
Jan 09, 2018 53.77 53.81 53.39 53.48 1,229,814 +0.04(+0.07%)
Jan 08, 2018 53.21 53.59 53.07 53.44 1,006,139 +0.17(+0.32%)
Jan 05, 2018 52.98 53.44 52.83 53.27 765,888 +0.30(+0.57%)
Jan 04, 2018 52.99 53.35 52.79 52.97 1,313,661 +0.29(+0.55%)
Jan 03, 2018 52.75 52.95 52.47 52.68 1,781,703 +0.05(+0.10%)
Jan 02, 2018 52.64 53.35 52.42 52.63 1,285,661 +0.02(+0.04%)
Dec 29, 2017 52.61 52.61 52.61 0 -0.38(-0.72%)
Dec 28, 2017 52.87 53.13 52.64 52.99 614,288 +0.19(+0.36%)
Dec 27, 2017 52.84 52.93 52.61 52.80 638,288 -0.04(-0.08%)
Dec 26, 2017 53.02 53.16 52.81 52.84 417,154 -0.22(-0.41%)
Dec 22, 2017 53.28 53.28 52.78 53.06 694,114 +0.08(+0.15%)
Dec 21, 2017 52.66 53.18 52.64 52.98 931,674 +0.29(+0.55%)
Dec 20, 2017 53.01 53.37 52.68 52.69 875,015 -0.05(-0.09%)
Dec 19, 2017 53.03 53.40 52.64 52.74 785,309 -0.28(-0.53%)
Dec 18, 2017 53.08 53.56 52.80 53.02 1,098,722 +0.35(+0.66%)
Dec 15, 2017 52.12 53.17 52.09 52.67 1,551,426 +0.55(+1.06%)
Dec 14, 2017 52.50 52.88 52.00 52.12 1,268,666 -0.46(-0.87%)
Dec 13, 2017 52.65 52.80 52.28 52.58 1,134,879 +0.04(+0.08%)
Dec 12, 2017 52.25 52.65 51.34 52.54 1,191,895 +0.48(+0.92%)
Dec 11, 2017 52.54 52.65 51.95 52.06 1,828,882 -0.30(-0.57%)
Dec 08, 2017 52.40 52.60 52.06 52.36 1,229,479 +0.06(+0.11%)
Dec 07, 2017 51.80 52.41 51.73 52.30 1,282,643 +0.53(+1.02%)
Dec 06, 2017 51.79 52.22 51.73 51.77 1,037,389 -0.11(-0.21%)
Dec 05, 2017 51.93 52.22 51.18 51.88 1,257,705 -0.10(-0.19%)
Dec 04, 2017 52.46 52.56 52.36 51.98 1,257,804 -0.16(-0.31%)
Dec 01, 2017 51.93 52.50 51.54 52.14 1,435,993 +0.17(+0.33%)
Nov 30, 2017 52.00 52.26 51.50 51.97 2,870,974 +0.23(+0.44%)
Nov 29, 2017 51.75 52.05 51.29 51.74 1,092,915 +0.03(+0.06%)
Nov 28, 2017 51.12 51.79 51.00 51.71 1,351,432 +0.58(+1.13%)
Nov 27, 2017 51.19 51.47 50.83 51.13 516,680 -0.18(-0.35%)
Nov 24, 2017 51.03 51.44 51.03 51.31 277,458 +0.50(+0.98%)
Nov 22, 2017 50.82 51.31 50.79 50.81 512,811 +0.10(+0.20%)
Nov 21, 2017 51.10 51.16 50.63 50.71 701,186 -0.16(-0.31%)
Nov 20, 2017 50.54 50.97 50.38 50.87 1,475,857 +0.39(+0.77%)
Nov 17, 2017 49.94 50.56 49.93 50.48 843,627 +0.29(+0.58%)
Nov 16, 2017 49.90 50.74 49.90 50.19 1,140,152 +0.44(+0.88%)
Nov 15, 2017 49.80 50.14 49.07 49.75 1,137,883 -0.40(-0.80%)
Nov 14, 2017 50.50 50.94 49.88 50.15 1,627,733 -0.46(-0.91%)
Nov 13, 2017 50.97 50.97 49.80 50.61 1,957,254 -1.06(-2.05%)
Nov 10, 2017 51.99 52.20 51.51 51.67 1,033,853 -0.20(-0.39%)
Nov 09, 2017 51.76 52.21 51.51 51.87 1,132,890 -0.11(-0.21%)
Nov 08, 2017 52.20 52.36 51.60 51.98 1,005,527 -0.21(-0.40%)
Nov 07, 2017 52.40 52.52 51.90 52.19 956,493 -0.11(-0.21%)
Nov 06, 2017 52.45 52.59 51.84 52.30 1,182,988 -0.21(-0.40%)
Nov 03, 2017 52.76 52.86 52.26 52.51 697,048 -0.50(-0.94%)
Nov 02, 2017 54.01 54.50 52.24 53.01 1,785,444 +0.15(+0.28%)
Nov 01, 2017 53.03 53.13 52.09 52.86 1,452,969 +0.22(+0.42%)
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%)
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.