Aercap Holdings N.V. (NY: AER )

55.02 USD +1.60 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.99 56.37 54.71 56.13 1,656,367 +0.13(+0.23%)
Jul 30, 2018 56.80 57.11 55.72 56.00 1,814,781 -0.69(-1.22%)
Jul 27, 2018 56.48 56.79 56.39 56.69 1,317,600 +0.32(+0.57%)
Jul 26, 2018 56.20 56.53 55.87 56.37 730,843 +0.23(+0.41%)
Jul 25, 2018 55.70 56.15 55.51 56.14 709,572 +0.39(+0.70%)
Jul 24, 2018 55.66 56.16 55.56 55.75 629,356 +0.25(+0.45%)
Jul 23, 2018 55.37 55.75 55.32 55.50 715,089 -0.03(-0.05%)
Jul 20, 2018 55.70 55.79 55.00 55.53 1,553,002 +0.01(+0.02%)
Jul 19, 2018 55.74 55.82 55.28 55.52 892,632 -0.33(-0.59%)
Jul 18, 2018 55.47 56.01 55.45 55.85 856,227 +0.52(+0.94%)
Jul 17, 2018 54.82 55.45 54.68 55.33 692,519 +0.37(+0.67%)
Jul 16, 2018 54.95 55.22 54.85 54.96 338,945 +0.01(+0.02%)
Jul 13, 2018 55.00 55.20 54.83 54.95 610,471 +0.04(+0.07%)
Jul 12, 2018 55.07 55.33 54.87 54.91 760,993 +0.09(+0.16%)
Jul 11, 2018 54.62 55.02 54.19 54.82 607,928 -0.23(-0.42%)
Jul 10, 2018 55.40 55.40 54.69 55.05 801,203 -0.30(-0.54%)
Jul 09, 2018 54.70 55.38 54.36 55.35 941,562 +0.76(+1.39%)
Jul 06, 2018 54.50 54.86 54.33 54.59 824,570 +0.11(+0.20%)
Jul 05, 2018 54.39 54.51 53.93 54.48 1,196,983 +0.34(+0.63%)
Jul 03, 2018 54.14 54.14 54.14 0 +0.37(+0.69%)
Jul 02, 2018 53.84 54.10 53.41 53.77 1,224,791 -0.38(-0.70%)
Jun 29, 2018 54.07 54.42 54.05 54.15 984,296 +0.13(+0.24%)
Jun 28, 2018 53.85 54.08 53.47 54.02 1,152,385 +0.10(+0.19%)
Jun 27, 2018 54.17 54.50 53.79 53.92 1,141,739 -0.23(-0.42%)
Jun 26, 2018 54.14 54.34 53.83 54.15 856,055 +0.22(+0.41%)
Jun 25, 2018 54.04 54.22 53.58 53.93 1,480,536 -0.43(-0.79%)
Jun 22, 2018 54.78 54.98 54.33 54.36 629,052 +0.12(+0.22%)
Jun 21, 2018 54.41 54.63 54.11 54.24 892,876 -0.31(-0.57%)
Jun 20, 2018 54.76 54.90 54.41 54.55 920,042 -0.14(-0.26%)
Jun 19, 2018 54.78 55.05 54.51 54.69 900,265 -0.29(-0.53%)
Jun 18, 2018 54.46 55.19 54.38 54.98 620,417 +0.23(+0.42%)
Jun 15, 2018 54.76 54.55 54.75 1,232,391 +0.20(+0.37%)
Jun 14, 2018 54.74 55.01 54.42 54.55 984,561 -0.14(-0.26%)
Jun 13, 2018 55.13 55.15 54.55 54.69 760,701 -0.36(-0.65%)
Jun 12, 2018 55.00 55.17 54.73 55.05 674,232 +0.14(+0.25%)
Jun 11, 2018 54.92 55.20 54.74 54.91 519,561 +0.08(+0.15%)
Jun 08, 2018 55.00 55.00 54.54 54.83 578,003 -0.16(-0.29%)
Jun 07, 2018 55.00 55.24 54.91 54.99 654,285 +0.02(+0.04%)
Jun 06, 2018 55.19 54.97 1,297,724 +0.16(+0.29%)
Jun 05, 2018 54.90 55.01 54.42 54.81 1,047,508 -0.16(-0.29%)
Jun 04, 2018 55.28 55.50 54.82 54.97 1,098,827 -0.14(-0.25%)
Jun 01, 2018 55.62 55.90 54.81 55.11 1,014,055 -0.20(-0.36%)
May 31, 2018 55.68 55.68 54.94 55.31 1,146,768 -0.29(-0.52%)
May 30, 2018 55.51 55.63 55.12 55.60 861,025 +0.49(+0.89%)
May 29, 2018 54.57 55.42 54.56 55.11 857,260 -0.15(-0.27%)
May 25, 2018 55.26 55.26 55.26 0 +0.03(+0.05%)
May 24, 2018 55.25 55.51 54.94 55.23 1,144,549 -0.02(-0.04%)
May 23, 2018 54.99 55.32 54.77 55.25 841,838 -0.11(-0.20%)
May 22, 2018 56.00 56.26 55.35 55.36 817,477 -0.61(-1.09%)
May 21, 2018 55.58 56.19 55.50 55.97 609,569 +0.48(+0.87%)
May 18, 2018 55.54 55.73 55.36 55.49 629,258 -0.03(-0.05%)
May 17, 2018 55.61 55.92 55.42 55.52 612,899 -0.28(-0.50%)
May 16, 2018 55.76 56.13 55.48 55.80 869,327 +0.21(+0.38%)
May 15, 2018 55.45 55.70 55.20 55.59 647,090 +0.12(+0.22%)
May 14, 2018 55.28 55.78 55.09 55.47 553,262 +0.16(+0.29%)
May 11, 2018 55.68 56.11 54.85 55.31 1,309,857 -0.23(-0.41%)
May 10, 2018 55.49 55.93 55.29 55.54 1,177,971 +0.17(+0.31%)
May 09, 2018 55.00 55.75 54.99 55.37 1,231,808 +0.63(+1.15%)
May 08, 2018 54.35 54.88 54.04 54.74 1,235,878 +0.60(+1.11%)
May 07, 2018 54.29 54.64 54.09 54.14 1,052,612 -0.04(-0.07%)
May 04, 2018 53.63 54.41 53.43 54.18 1,388,680 +0.55(+1.03%)
May 03, 2018 53.07 53.97 52.50 53.63 1,719,139 +1.30(+2.48%)
May 02, 2018 51.94 52.90 51.59 52.33 1,465,340 +0.54(+1.04%)
May 01, 2018 52.05 52.26 51.51 51.79 1,175,656 -0.34(-0.65%)
Apr 30, 2018 52.67 52.96 52.09 52.13 1,360,499 -0.46(-0.87%)
Apr 27, 2018 52.26 52.61 51.87 52.59 637,925 +0.28(+0.54%)
Apr 26, 2018 52.32 52.59 52.08 52.31 614,476 +0.05(+0.10%)
Apr 25, 2018 52.16 52.39 51.84 52.26 594,399 -0.13(-0.25%)
Apr 24, 2018 52.67 53.17 52.22 52.39 1,017,824 -0.31(-0.59%)
Apr 23, 2018 52.54 52.92 52.47 52.70 544,638 +0.00(+0.00%)
Apr 20, 2018 53.07 53.10 52.61 52.70 747,724 -0.08(-0.15%)
Apr 19, 2018 52.94 53.17 52.54 52.78 662,807 -0.06(-0.11%)
Apr 18, 2018 52.74 53.20 52.54 52.84 970,354 +0.46(+0.88%)
Apr 17, 2018 52.51 52.75 52.23 52.38 753,265 +0.12(+0.23%)
Apr 16, 2018 52.00 52.42 51.78 52.26 518,409 +0.58(+1.12%)
Apr 13, 2018 52.20 52.36 51.60 51.68 673,007 -0.18(-0.35%)
Apr 12, 2018 51.99 52.13 51.71 51.86 663,130 +0.20(+0.39%)
Apr 11, 2018 51.25 52.04 51.25 51.66 783,353 -0.22(-0.42%)
Apr 10, 2018 51.77 52.03 51.45 51.88 959,529 +0.72(+1.41%)
Apr 09, 2018 51.49 51.73 51.14 51.16 1,018,880 -0.27(-0.52%)
Apr 06, 2018 52.09 52.58 51.09 51.43 1,371,515 -1.05(-2.00%)
Apr 05, 2018 51.88 52.53 51.61 52.48 1,796,714 +0.76(+1.47%)
Apr 04, 2018 50.54 51.80 50.04 51.72 1,300,987 +0.55(+1.07%)
Apr 03, 2018 50.55 51.20 50.29 51.17 991,358 +0.66(+1.31%)
Apr 02, 2018 50.82 51.10 50.03 50.51 1,282,579 -0.21(-0.41%)
Mar 29, 2018 50.72 50.72 50.72 0 +0.55(+1.10%)
Mar 28, 2018 49.96 50.41 49.79 50.17 1,031,208 +0.21(+0.42%)
Mar 27, 2018 50.50 50.50 49.65 49.96 1,473,697 -0.42(-0.83%)
Mar 26, 2018 50.11 50.50 49.78 50.38 904,352 +0.83(+1.68%)
Mar 23, 2018 50.21 50.47 49.45 49.55 1,279,286 -0.57(-1.14%)
Mar 22, 2018 50.59 51.04 50.12 50.12 1,350,242 -0.99(-1.94%)
Mar 21, 2018 50.82 51.45 50.75 51.11 1,021,084 +0.26(+0.51%)
Mar 20, 2018 50.61 51.19 50.61 50.85 1,074,319 +0.26(+0.51%)
Mar 19, 2018 50.44 50.61 50.17 50.59 1,271,410 +0.08(+0.16%)
Mar 16, 2018 50.22 50.64 49.98 50.51 1,007,666 +0.21(+0.42%)
Mar 15, 2018 50.85 50.94 49.98 50.30 1,456,211 -0.46(-0.91%)
Mar 14, 2018 50.14 50.90 49.98 50.76 1,891,501 +1.13(+2.28%)
Mar 13, 2018 49.49 49.80 49.20 49.63 1,470,702 +0.26(+0.53%)
Mar 12, 2018 49.80 50.08 49.34 49.37 1,879,752 -0.41(-0.82%)
Mar 09, 2018 49.57 50.00 49.30 49.78 1,714,968 +0.57(+1.16%)
Mar 08, 2018 48.98 49.34 48.88 49.21 1,102,141 +0.27(+0.55%)
Mar 07, 2018 48.29 48.94 1,442,914 -0.37(-0.75%)
Mar 06, 2018 49.43 49.56 48.96 49.31 1,094,262 +0.18(+0.37%)
Mar 05, 2018 49.11 49.42 48.70 49.13 1,523,801 -0.21(-0.43%)
Mar 02, 2018 49.22 49.56 48.60 49.34 1,349,777 -0.21(-0.42%)
Mar 01, 2018 49.73 49.93 49.14 49.55 1,481,880 -0.06(-0.12%)
Feb 28, 2018 50.38 50.62 49.48 49.61 2,104,843 -0.81(-1.61%)
Feb 27, 2018 51.33 51.47 50.40 50.42 1,802,276 -1.16(-2.25%)
Feb 26, 2018 51.15 51.69 50.95 51.58 1,011,236 +0.66(+1.30%)
Feb 23, 2018 51.54 51.66 50.37 50.92 1,601,589 -0.28(-0.55%)
Feb 22, 2018 51.04 51.20 1,576,580 -0.29(-0.56%)
Feb 21, 2018 51.59 51.80 51.48 51.49 1,607,375 -0.09(-0.17%)
Feb 20, 2018 51.79 52.25 51.31 51.58 1,613,003 -0.38(-0.73%)
Feb 16, 2018 51.96 51.96 51.96 0 -0.01(-0.02%)
Feb 15, 2018 52.93 52.96 51.84 51.97 1,587,963 -0.70(-1.33%)
Feb 14, 2018 53.00 54.23 52.01 52.67 2,096,145 +1.01(+1.96%)
Feb 13, 2018 51.50 51.95 51.21 51.66 1,800,381 -0.19(-0.37%)
Feb 12, 2018 51.20 52.10 51.10 51.85 2,017,720 +0.95(+1.87%)
Feb 09, 2018 51.40 51.46 49.04 50.90 2,996,842 -0.07(-0.14%)
Feb 08, 2018 52.07 52.35 50.89 50.97 1,695,815 -1.27(-2.43%)
Feb 07, 2018 51.91 52.85 51.86 52.24 2,210,800 +0.17(+0.33%)
Feb 06, 2018 50.84 53.04 50.46 52.07 1,753,275 +0.01(+0.02%)
Feb 05, 2018 52.66 52.91 51.15 52.06 1,724,549 -0.98(-1.85%)
Feb 02, 2018 53.84 54.00 52.94 53.04 1,880,539 -0.91(-1.69%)
Feb 01, 2018 54.13 54.58 53.92 53.95 1,246,089 -0.15(-0.28%)
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%)
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.