AAR Corp (NY: AIR )

36.86 USD -0.30 (-0.81%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.32 29.35 28.06 28.37 379,806 -1.20(-4.06%)
Nov 27, 2020 29.14 29.62 28.90 29.57 230,500 +0.38(+1.30%)
Nov 25, 2020 29.27 29.32 28.02 29.19 441,700 -0.64(-2.15%)
Nov 24, 2020 29.50 30.66 29.36 29.83 535,035 +0.58(+1.98%)
Nov 23, 2020 27.09 29.51 26.93 29.25 301,884 +2.72(+10.25%)
Nov 20, 2020 26.33 26.81 25.92 26.53 230,300 +0.03(+0.11%)
Nov 19, 2020 26.08 27.00 25.64 26.50 188,302 +0.29(+1.11%)
Nov 18, 2020 27.66 27.83 26.20 26.21 286,256 -0.90(-3.32%)
Nov 17, 2020 26.03 27.33 25.39 27.11 241,123 +0.45(+1.69%)
Nov 16, 2020 25.70 26.98 25.70 26.66 240,240 +1.88(+7.59%)
Nov 13, 2020 23.51 24.91 23.51 24.78 177,600 +1.53(+6.58%)
Nov 12, 2020 23.50 23.68 22.91 23.25 274,853 -0.79(-3.29%)
Nov 11, 2020 24.92 24.92 23.67 24.04 343,689 -0.63(-2.55%)
Nov 10, 2020 23.66 24.76 23.51 24.67 670,961 +1.04(+4.40%)
Nov 09, 2020 22.35 24.00 22.35 23.63 529,379 +3.57(+17.80%)
Nov 06, 2020 20.54 20.54 19.96 20.06 127,400 -0.46(-2.24%)
Nov 05, 2020 20.03 20.78 20.03 20.52 148,784 +0.48(+2.40%)
Nov 04, 2020 19.98 20.76 19.59 20.04 203,609 -0.71(-3.42%)
Nov 03, 2020 20.86 20.99 20.46 20.75 168,992 +0.40(+1.97%)
Nov 02, 2020 20.00 20.53 19.57 20.35 245,528 +0.89(+4.57%)
Oct 30, 2020 19.56 19.64 18.99 19.46 178,200 +0.02(+0.10%)
Oct 29, 2020 18.52 19.55 18.22 19.44 206,302 +0.77(+4.12%)
Oct 28, 2020 18.66 19.34 18.61 18.67 286,762 -0.64(-3.31%)
Oct 27, 2020 19.89 19.89 19.28 19.31 246,226 -0.69(-3.45%)
Oct 26, 2020 20.09 20.18 19.77 20.00 220,368 -0.57(-2.77%)
Oct 23, 2020 20.82 21.10 20.31 20.57 236,900 -0.09(-0.44%)
Oct 22, 2020 19.84 21.10 19.84 20.66 287,129 +0.80(+4.03%)
Oct 21, 2020 20.13 20.13 19.74 19.86 183,337 -0.23(-1.14%)
Oct 20, 2020 20.03 20.40 19.91 20.09 254,910 +0.19(+0.95%)
Oct 19, 2020 19.91 20.45 19.78 19.90 150,317 +0.03(+0.15%)
Oct 16, 2020 20.09 20.30 19.78 19.87 143,400 -0.11(-0.55%)
Oct 15, 2020 19.34 20.00 19.11 19.98 166,743 +0.25(+1.27%)
Oct 14, 2020 19.95 20.30 19.69 19.73 162,506 -0.20(-1.00%)
Oct 13, 2020 20.32 20.65 19.78 19.93 337,546 -0.74(-3.58%)
Oct 12, 2020 20.49 20.86 20.20 20.67 221,746 +0.19(+0.93%)
Oct 09, 2020 20.66 20.75 20.14 20.48 277,000 +0.07(+0.34%)
Oct 08, 2020 19.71 20.55 19.39 20.41 256,581 +1.08(+5.59%)
Oct 07, 2020 19.42 19.83 19.07 19.33 294,994 +0.30(+1.58%)
Oct 06, 2020 19.68 19.94 19.01 19.03 229,420 -0.37(-1.91%)
Oct 05, 2020 19.62 19.86 19.38 19.40 232,089 -0.08(-0.41%)
Oct 02, 2020 18.48 19.59 18.37 19.48 230,500 +0.39(+2.04%)
Oct 01, 2020 18.95 19.50 18.85 19.09 296,375 +0.29(+1.54%)
Sep 30, 2020 19.24 19.72 18.66 18.80 457,497 -0.31(-1.62%)
Sep 29, 2020 19.70 19.72 18.82 19.11 270,461 -0.75(-3.78%)
Sep 28, 2020 20.04 20.90 19.85 19.86 498,494 +0.31(+1.59%)
Sep 25, 2020 18.36 20.23 18.30 19.55 916,500 +1.72(+9.65%)
Sep 24, 2020 17.43 17.97 16.90 17.83 430,535 +0.35(+2.00%)
Sep 23, 2020 18.06 18.56 17.38 17.48 372,302 -0.54(-3.00%)
Sep 22, 2020 18.36 18.87 17.76 18.02 326,969 -0.25(-1.37%)
Sep 21, 2020 19.11 19.25 17.93 18.27 500,065 -1.56(-7.87%)
Sep 18, 2020 20.05 20.35 19.55 19.83 712,600 -0.11(-0.55%)
Sep 17, 2020 19.01 20.13 18.98 19.94 271,710 +0.50(+2.57%)
Sep 16, 2020 18.65 19.93 18.37 19.44 482,245 +0.84(+4.52%)
Sep 15, 2020 19.03 19.25 18.56 18.60 225,238 -0.41(-2.16%)
Sep 14, 2020 18.57 19.05 18.35 19.01 270,887 +0.75(+4.11%)
Sep 11, 2020 18.24 18.53 17.98 18.26 305,100 +0.24(+1.33%)
Sep 10, 2020 18.71 19.02 17.92 18.02 433,144 -0.61(-3.27%)
Sep 09, 2020 19.75 19.76 18.52 18.63 291,826 -0.96(-4.90%)
Sep 08, 2020 19.92 20.15 19.49 19.59 239,010 -0.64(-3.16%)
Sep 04, 2020 20.57 20.79 19.70 20.23 184,400 +0.12(+0.60%)
Sep 03, 2020 20.65 21.45 19.94 20.11 295,530 -0.41(-2.00%)
Sep 02, 2020 20.37 20.67 20.19 20.52 166,811 +0.21(+1.03%)
Sep 01, 2020 19.99 20.38 19.51 20.31 263,183 +0.13(+0.64%)
Aug 31, 2020 20.51 20.51 20.08 20.18 409,133 -0.31(-1.51%)
Aug 28, 2020 20.00 20.50 19.88 20.49 209,200 +0.60(+3.02%)
Aug 27, 2020 19.09 20.25 19.09 19.89 299,929 +0.89(+4.68%)
Aug 26, 2020 19.72 19.72 18.76 19.00 300,682 -0.90(-4.52%)
Aug 25, 2020 20.03 20.29 19.57 19.90 168,278 +0.05(+0.25%)
Aug 24, 2020 18.97 20.05 18.84 19.85 304,973 +1.05(+5.59%)
Aug 21, 2020 18.98 19.15 18.57 18.80 321,100 -0.45(-2.34%)
Aug 20, 2020 19.24 19.28 18.67 19.25 218,130 -0.26(-1.33%)
Aug 19, 2020 18.97 19.80 18.78 19.51 256,250 +0.61(+3.23%)
Aug 18, 2020 19.37 19.41 18.80 18.90 177,502 -0.47(-2.43%)
Aug 17, 2020 20.13 20.17 19.21 19.37 191,690 -0.76(-3.78%)
Aug 14, 2020 19.28 20.39 19.15 20.13 271,100 +0.59(+3.02%)
Aug 13, 2020 19.63 20.14 19.45 19.54 184,989 -0.37(-1.86%)
Aug 12, 2020 20.67 20.75 19.35 19.91 293,079 -0.37(-1.82%)
Aug 11, 2020 20.24 20.83 20.14 20.28 387,503 +0.61(+3.10%)
Aug 10, 2020 18.94 19.94 18.89 19.67 272,000 +0.90(+4.79%)
Aug 07, 2020 18.05 18.80 17.87 18.77 267,200 +0.63(+3.47%)
Aug 06, 2020 18.18 18.49 17.94 18.14 260,184 -0.04(-0.22%)
Aug 05, 2020 17.69 18.21 17.60 18.18 363,062 +0.80(+4.60%)
Aug 04, 2020 17.17 17.63 17.14 17.38 301,647 +0.22(+1.28%)
Aug 03, 2020 17.29 17.31 16.56 17.16 459,491 -0.06(-0.35%)
Jul 31, 2020 16.73 17.29 16.53 17.22 335,100 +0.44(+2.62%)
Jul 30, 2020 16.97 17.21 16.57 16.78 250,763 -0.69(-3.95%)
Jul 29, 2020 17.20 17.51 16.93 17.47 252,964 +0.33(+1.93%)
Jul 28, 2020 17.61 17.93 17.13 17.14 302,117 -0.58(-3.27%)
Jul 27, 2020 18.15 18.48 17.57 17.72 330,835 -0.27(-1.50%)
Jul 24, 2020 19.09 19.33 17.96 17.99 537,200 -1.24(-6.45%)
Jul 23, 2020 18.88 19.69 18.55 19.23 596,440 +0.22(+1.16%)
Jul 22, 2020 19.37 19.63 18.14 19.01 794,344 -0.16(-0.83%)
Jul 21, 2020 18.95 19.76 18.67 19.17 381,176 +0.98(+5.39%)
Jul 20, 2020 18.98 18.98 17.99 18.19 277,246 -0.89(-4.66%)
Jul 17, 2020 19.24 19.58 18.81 19.08 238,900 -0.10(-0.52%)
Jul 16, 2020 19.15 19.59 18.88 19.18 258,016 -0.28(-1.44%)
Jul 15, 2020 19.33 19.88 18.78 19.46 404,239 +0.36(+1.88%)
Jul 14, 2020 18.74 19.32 18.55 19.10 258,310 +0.16(+0.84%)
Jul 13, 2020 19.15 19.78 18.39 18.94 313,694 -0.07(-0.37%)
Jul 10, 2020 17.69 19.02 17.52 19.01 350,100 +1.18(+6.62%)
Jul 09, 2020 19.15 19.28 17.77 17.83 447,000 -1.57(-8.09%)
Jul 08, 2020 19.42 19.75 18.78 19.40 339,869 +0.00(+0.00%)
Jul 07, 2020 20.56 20.88 19.32 19.40 439,251 -1.69(-8.01%)
Jul 06, 2020 21.47 21.65 20.43 21.09 319,739 +0.29(+1.39%)
Jul 02, 2020 21.71 22.00 20.72 20.80 336,100 -0.21(-1.00%)
Jul 01, 2020 20.67 21.96 20.65 21.01 497,678 +0.34(+1.64%)
Jun 30, 2020 21.00 21.33 20.06 20.67 450,236 -0.33(-1.57%)
Jun 29, 2020 19.79 21.03 19.51 21.00 395,517 +1.94(+10.18%)
Jun 26, 2020 19.00 19.19 18.67 19.06 548,700 -0.14(-0.73%)
Jun 25, 2020 18.51 19.39 18.31 19.20 715,824 +0.13(+0.68%)
Jun 24, 2020 20.41 20.60 19.03 19.07 742,942 -1.84(-8.80%)
Jun 23, 2020 21.35 21.40 20.03 20.91 468,009 -0.05(-0.24%)
Jun 22, 2020 20.98 21.07 20.21 20.96 367,876 -0.38(-1.78%)
Jun 19, 2020 23.09 23.28 21.24 21.34 1,263,600 -1.21(-5.37%)
Jun 18, 2020 21.91 23.11 21.69 22.55 343,390 +0.01(+0.04%)
Jun 17, 2020 24.06 24.41 22.38 22.54 412,166 -1.59(-6.59%)
Jun 16, 2020 24.88 25.00 23.35 24.13 433,586 +1.17(+5.10%)
Jun 15, 2020 21.54 23.07 21.41 22.96 486,367 -0.32(-1.37%)
Jun 12, 2020 24.16 24.16 22.45 23.28 650,300 +2.48(+11.92%)
Jun 11, 2020 22.02 23.12 20.69 20.80 530,454 -3.71(-15.14%)
Jun 10, 2020 26.42 26.60 23.89 24.51 597,500 -2.61(-9.62%)
Jun 09, 2020 28.03 28.40 26.91 27.12 459,139 -1.86(-6.42%)
Jun 08, 2020 28.70 30.48 28.11 28.98 877,730 +1.79(+6.58%)
Jun 05, 2020 27.50 28.66 26.80 27.19 781,800 +1.59(+6.21%)
Jun 04, 2020 27.45 27.45 25.01 25.60 1,001,270 +0.66(+2.65%)
Jun 03, 2020 21.53 25.29 21.43 24.94 1,066,595 +4.37(+21.24%)
Jun 02, 2020 20.37 21.19 20.30 20.57 441,671 +0.49(+2.44%)
Jun 01, 2020 20.42 21.17 19.92 20.08 609,379 -0.09(-0.45%)
May 29, 2020 20.04 20.58 19.33 20.17 483,600 -0.57(-2.75%)
May 28, 2020 21.95 22.28 20.51 20.74 642,583 -0.53(-2.49%)
May 27, 2020 20.32 21.31 19.91 21.27 546,735 +2.01(+10.44%)
May 26, 2020 18.65 19.73 18.65 19.26 408,216 +1.34(+7.48%)
May 22, 2020 18.20 18.20 17.67 17.92 207,300 -0.02(-0.11%)
May 21, 2020 17.75 18.34 17.52 17.94 270,719 +0.18(+1.01%)
May 20, 2020 17.65 18.08 17.58 17.76 250,578 +0.63(+3.68%)
May 19, 2020 17.47 17.97 16.84 17.13 290,070 -0.52(-2.95%)
May 18, 2020 16.48 17.83 16.21 17.65 489,221 +2.41(+15.81%)
May 15, 2020 14.98 15.60 14.75 15.24 405,300 +0.16(+1.06%)
May 14, 2020 14.84 15.38 13.80 15.08 490,337 -0.13(-0.85%)
May 13, 2020 16.13 16.20 14.86 15.21 466,859 -1.05(-6.46%)
May 12, 2020 17.44 17.86 16.19 16.26 432,570 -1.08(-6.23%)
May 11, 2020 17.73 17.73 16.95 17.34 299,913 -0.86(-4.73%)
May 08, 2020 17.39 18.34 16.93 18.20 475,800 +1.51(+9.05%)
May 07, 2020 16.62 17.49 16.55 16.69 378,688 +0.35(+2.14%)
May 06, 2020 17.62 17.79 16.30 16.34 244,193 -1.25(-7.11%)
May 05, 2020 18.49 18.98 17.40 17.59 304,208 -0.38(-2.11%)
May 04, 2020 17.51 18.29 17.27 17.97 447,105 -0.36(-1.96%)
May 01, 2020 19.02 19.22 17.63 18.33 364,500 -1.25(-6.38%)
Apr 30, 2020 19.82 20.24 19.04 19.58 430,524 -0.72(-3.55%)
Apr 29, 2020 19.60 20.83 19.60 20.30 499,545 +1.52(+8.09%)
Apr 28, 2020 17.60 19.16 17.46 18.78 401,989 +1.95(+11.59%)
Apr 27, 2020 16.45 17.14 16.17 16.83 252,448 +0.48(+2.94%)
Apr 24, 2020 16.87 17.01 15.81 16.35 228,600 -0.21(-1.27%)
Apr 23, 2020 16.13 17.46 16.13 16.56 267,530 +0.44(+2.73%)
Apr 22, 2020 16.54 16.71 16.03 16.12 273,260 +0.11(+0.69%)
Apr 21, 2020 16.53 17.10 15.71 16.01 681,760 -1.18(-6.86%)
Apr 20, 2020 17.29 17.77 16.79 17.19 262,859 -0.92(-5.08%)
Apr 17, 2020 17.56 18.90 17.51 18.11 335,400 +1.45(+8.70%)
Apr 16, 2020 17.47 17.47 16.17 16.66 321,994 -0.46(-2.69%)
Apr 15, 2020 17.24 17.49 16.35 17.12 334,865 -1.21(-6.60%)
Apr 14, 2020 18.54 19.49 17.90 18.33 346,726 +0.08(+0.44%)
Apr 13, 2020 20.06 20.18 17.82 18.25 341,112 -1.63(-8.20%)
Apr 09, 2020 19.52 20.70 19.31 19.88 410,600 +1.39(+7.52%)
Apr 08, 2020 18.60 19.25 18.05 18.49 497,848 +0.61(+3.41%)
Apr 07, 2020 18.25 19.18 17.53 17.88 501,398 +0.65(+3.77%)
Apr 06, 2020 15.87 17.58 15.86 17.23 364,604 +2.31(+15.48%)
Apr 03, 2020 17.12 17.73 14.66 14.92 474,000 -2.27(-13.21%)
Apr 02, 2020 16.55 17.29 16.26 17.19 561,573 +0.70(+4.25%)
Apr 01, 2020 16.89 17.32 16.24 16.49 951,906 -1.27(-7.15%)
Mar 31, 2020 18.12 18.49 17.51 17.76 406,588 -0.33(-1.82%)
Mar 30, 2020 17.95 18.26 16.50 18.09 489,813 +0.10(+0.56%)
Mar 27, 2020 19.67 19.84 17.68 17.99 693,000 -1.96(-9.82%)
Mar 26, 2020 17.26 20.17 16.61 19.95 827,333 +3.51(+21.35%)
Mar 25, 2020 16.79 18.40 15.08 16.44 1,620,409 +1.18(+7.73%)
Mar 24, 2020 14.45 15.76 14.12 15.26 784,482 +2.05(+15.52%)
Mar 23, 2020 13.45 13.88 11.68 13.21 618,553 -0.16(-1.20%)
Mar 20, 2020 13.35 15.07 12.13 13.37 1,317,400 +0.49(+3.80%)
Mar 19, 2020 9.480 13.42 8.560 12.88 900,052 +3.44(+36.44%)
Mar 18, 2020 13.11 13.52 9.000 9.440 1,096,090 -4.81(-33.75%)
Mar 17, 2020 15.69 17.07 13.48 14.25 905,314 -1.05(-6.86%)
Mar 16, 2020 17.31 17.50 15.22 15.30 753,629 -3.70(-19.47%)
Mar 13, 2020 23.59 23.83 18.77 19.00 589,600 -3.09(-13.99%)
Mar 12, 2020 25.01 25.02 21.05 22.09 549,561 -5.91(-21.11%)
Mar 11, 2020 29.60 30.00 27.69 28.00 365,059 -2.69(-8.77%)
Mar 10, 2020 31.47 31.72 28.74 30.69 376,300 +0.44(+1.45%)
Mar 09, 2020 33.16 33.60 29.96 30.25 331,749 -6.12(-16.83%)
Mar 06, 2020 36.04 37.86 35.29 36.37 395,800 -1.29(-3.43%)
Mar 05, 2020 36.86 37.81 36.66 37.66 357,913 -0.36(-0.95%)
Mar 04, 2020 37.22 38.22 36.51 38.02 181,949 +1.52(+4.16%)
Mar 03, 2020 36.49 37.97 36.15 36.50 244,371 +0.09(+0.25%)
Mar 02, 2020 34.74 36.54 33.12 36.41 268,792 +1.86(+5.38%)
Feb 28, 2020 34.40 35.56 33.74 34.55 408,600 -1.20(-3.36%)
Feb 27, 2020 37.94 37.94 35.74 35.75 224,570 -3.08(-7.93%)
Feb 26, 2020 40.60 40.74 38.62 38.83 146,924 -1.52(-3.77%)
Feb 25, 2020 44.14 44.14 40.29 40.35 216,241 -3.77(-8.54%)
Feb 24, 2020 44.20 44.53 43.51 44.12 130,337 -1.61(-3.52%)
Feb 21, 2020 44.74 45.84 44.33 45.73 196,900 +0.97(+2.17%)
Feb 20, 2020 44.99 45.67 44.06 44.76 117,658 -0.50(-1.10%)
Feb 19, 2020 44.87 45.49 44.60 45.26 140,066 +0.43(+0.96%)
Feb 18, 2020 44.87 45.36 44.64 44.83 168,299 -0.19(-0.42%)
Feb 14, 2020 44.87 45.23 44.54 45.02 163,900 +0.21(+0.47%)
Feb 13, 2020 44.57 45.33 44.54 44.81 182,115 -0.02(-0.04%)
Feb 12, 2020 44.59 44.93 44.17 44.83 170,144 +0.46(+1.04%)
Feb 11, 2020 44.19 45.00 44.03 44.37 175,255 +0.37(+0.84%)
Feb 10, 2020 44.26 44.51 43.74 44.00 160,283 -0.38(-0.86%)
Feb 07, 2020 44.11 44.58 43.93 44.38 107,300 +0.06(+0.14%)
Feb 06, 2020 44.77 44.97 43.70 44.32 99,133 -0.18(-0.40%)
Feb 05, 2020 43.35 44.54 43.06 44.50 162,803 +1.61(+3.75%)
Feb 04, 2020 43.04 43.32 42.73 42.89 172,948 +0.38(+0.89%)
Feb 03, 2020 42.80 43.32 42.30 42.51 202,774 -0.07(-0.16%)
Jan 31, 2020 43.58 43.58 42.35 42.58 141,500 -1.23(-2.81%)
Jan 30, 2020 43.12 43.89 43.05 43.81 103,028 +0.22(+0.50%)
Jan 29, 2020 44.50 44.55 43.40 43.59 182,087 -0.96(-2.15%)
Jan 28, 2020 44.72 44.78 44.29 44.55 115,938 +0.13(+0.29%)
Jan 27, 2020 43.51 45.03 43.32 44.42 261,147 +0.19(+0.43%)
Jan 24, 2020 45.28 45.47 43.94 44.23 121,700 -0.78(-1.73%)
Jan 23, 2020 45.11 45.59 44.86 45.01 201,626 -0.24(-0.53%)
Jan 22, 2020 45.12 45.42 44.51 45.25 161,121 +0.13(+0.29%)
Jan 21, 2020 45.71 45.85 44.93 45.12 219,942 -0.70(-1.53%)
Jan 17, 2020 46.38 46.47 45.79 45.82 113,500 -0.18(-0.39%)
Jan 16, 2020 46.57 46.57 45.88 46.00 132,939 +0.46(+1.01%)
Jan 15, 2020 45.30 45.83 45.14 45.54 119,669 -0.09(-0.20%)
Jan 14, 2020 45.61 46.10 45.22 45.63 169,992 -0.22(-0.48%)
Jan 13, 2020 45.97 46.29 45.63 45.85 166,520 -0.03(-0.07%)
Jan 10, 2020 46.95 46.95 45.29 45.88 185,700 -0.90(-1.92%)
Jan 09, 2020 46.87 47.35 46.32 46.78 161,882 +0.01(+0.02%)
Jan 08, 2020 47.28 47.99 46.41 46.77 389,167 +1.23(+2.70%)
Jan 07, 2020 45.34 45.63 45.08 45.54 147,756 -0.06(-0.13%)
Jan 06, 2020 45.47 45.97 45.29 45.60 176,803 -0.11(-0.24%)
Jan 03, 2020 45.05 45.82 44.57 45.71 197,200 -0.04(-0.09%)
Jan 02, 2020 45.32 45.77 44.89 45.75 167,658 +0.65(+1.44%)
Dec 31, 2019 45.38 45.51 44.75 45.10 189,300 -0.15(-0.33%)
Dec 30, 2019 45.50 45.80 45.01 45.25 154,407 -0.04(-0.09%)
Dec 27, 2019 46.30 46.65 45.26 45.29 279,000 -1.13(-2.43%)
Dec 26, 2019 47.94 48.05 45.98 46.42 243,580 -1.54(-3.21%)
Dec 24, 2019 47.91 48.43 47.60 47.96 93,300 -0.02(-0.04%)
Dec 23, 2019 52.01 52.01 47.43 47.98 467,737 -3.90(-7.52%)
Dec 20, 2019 48.98 52.78 48.40 51.88 1,369,500 +6.21(+13.60%)
Dec 19, 2019 45.28 45.68 44.87 45.67 257,411 +0.50(+1.11%)
Dec 18, 2019 45.40 45.57 45.02 45.17 108,252 -0.26(-0.57%)
Dec 17, 2019 44.97 45.45 44.65 45.43 119,882 +0.46(+1.02%)
Dec 16, 2019 44.62 45.47 44.39 44.97 150,674 +0.35(+0.78%)
Dec 13, 2019 44.95 44.95 44.33 44.62 165,900 -0.41(-0.91%)
Dec 12, 2019 44.90 45.15 44.74 45.03 168,465 +0.09(+0.20%)
Dec 11, 2019 45.07 45.07 44.33 44.94 117,274 +0.01(+0.02%)
Dec 10, 2019 44.79 45.02 44.46 44.93 95,383 +0.03(+0.07%)
Dec 09, 2019 44.74 45.07 44.56 44.90 159,633 -0.06(-0.13%)
Dec 06, 2019 44.94 45.21 44.71 44.96 194,300 +0.32(+0.72%)
Dec 05, 2019 44.47 44.80 44.12 44.64 143,569 +0.31(+0.70%)
Dec 04, 2019 43.99 44.77 43.99 44.33 214,766 +0.67(+1.53%)
Dec 03, 2019 43.33 43.99 43.13 43.66 90,958 -0.07(-0.16%)
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.