Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

68.89 +0.92 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 20.18 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(+4.24%)
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 23.82 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 36.16 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 33.73 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 40.73 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 44.77 44.30 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 +0.73(+1.61%)
Dec 31, 2019 45.30 45.43 44.68 45.02 189,615 -0.15(-0.33%)
Dec 30, 2019 45.42 45.72 44.94 45.17 154,664 -0.04(-0.09%)
Dec 27, 2019 46.22 46.57 45.19 45.21 279,464 -1.13(-2.43%)
Dec 26, 2019 47.86 47.97 45.90 46.34 243,985 -1.54(-3.21%)
Dec 24, 2019 47.83 48.35 47.52 47.88 93,455 -0.02(-0.04%)
Dec 23, 2019 51.92 51.92 47.35 47.90 468,516 -3.89(-7.52%)
Dec 20, 2019 48.90 52.69 48.32 51.79 1,371,781 +6.20(+13.60%)
Dec 19, 2019 45.20 45.60 44.80 45.59 257,839 +0.50(+1.11%)
Dec 18, 2019 45.32 45.49 44.95 45.09 108,432 -0.26(-0.57%)
Dec 17, 2019 44.90 45.37 44.58 45.35 120,081 +0.46(+1.02%)
Dec 16, 2019 44.55 45.39 44.32 44.90 150,924 +0.35(+0.78%)
Dec 13, 2019 44.88 44.88 44.26 44.55 166,176 -0.41(-0.91%)
Dec 12, 2019 44.83 45.07 44.67 44.96 168,745 +0.09(+0.20%)
Dec 11, 2019 44.99 44.99 44.25 44.87 117,469 +0.01(+0.02%)
Dec 10, 2019 44.72 44.95 44.39 44.86 95,541 +0.03(+0.07%)
Dec 09, 2019 44.67 44.99 44.49 44.83 159,898 -0.06(-0.13%)
Dec 06, 2019 44.87 45.13 44.64 44.89 194,623 +0.32(+0.72%)
Dec 05, 2019 44.40 44.73 44.05 44.57 143,808 +0.31(+0.70%)
Dec 04, 2019 43.92 44.70 43.91 44.26 215,123 +0.67(+1.53%)
Dec 03, 2019 43.26 43.92 43.06 43.59 91,109 -0.07(-0.16%)
Dec 02, 2019 44.69 44.69 43.58 43.66 98,734 -0.96(-2.15%)
Nov 29, 2019 44.67 44.95 44.17 44.62 28,948 -0.25(-0.56%)
Nov 27, 2019 45.06 45.06 44.60 44.87 79,732 -0.05(-0.11%)
Nov 26, 2019 44.54 45.17 44.41 44.92 108,045 +0.22(+0.49%)
Nov 25, 2019 44.14 45.01 43.85 44.70 112,493 +0.62(+1.40%)
Nov 22, 2019 44.75 44.77 43.63 44.08 68,413 -0.41(-0.92%)
Nov 21, 2019 44.52 44.66 43.94 44.49 168,497 -0.08(-0.18%)
Nov 20, 2019 43.91 44.75 43.91 44.57 155,177 +0.51(+1.16%)
Nov 19, 2019 43.93 44.70 43.90 44.06 205,337 +0.37(+0.85%)
Nov 18, 2019 44.47 44.47 43.33 43.69 146,809 -0.98(-2.19%)
Nov 15, 2019 44.85 45.08 44.50 44.67 97,061 +0.11(+0.25%)
Nov 14, 2019 44.16 44.97 44.16 44.56 111,671 +0.38(+0.86%)
Nov 13, 2019 43.75 44.41 43.62 44.18 132,675 -0.04(-0.09%)
Nov 12, 2019 43.33 44.23 43.23 44.22 99,128 +0.82(+1.89%)
Nov 11, 2019 42.91 43.55 42.85 43.40 63,835 +0.12(+0.28%)
Nov 08, 2019 44.01 44.22 43.07 43.28 106,577 -0.84(-1.90%)
Nov 07, 2019 43.85 44.53 43.58 44.12 136,127 +0.69(+1.59%)
Nov 06, 2019 43.31 43.59 42.37 43.43 157,784 -0.03(-0.07%)
Nov 05, 2019 42.81 43.65 42.81 43.46 125,474 +0.54(+1.26%)
Nov 04, 2019 43.11 43.23 42.67 42.92 123,074 +0.20(+0.47%)
Nov 01, 2019 41.98 42.73 41.63 42.72 123,805 +1.04(+2.49%)
Oct 31, 2019 41.20 41.72 41.04 41.68 169,402 +0.45(+1.09%)
Oct 30, 2019 41.74 41.82 40.90 41.23 202,112 -0.68(-1.62%)
Oct 29, 2019 41.37 41.98 41.19 41.91 151,382 +0.44(+1.06%)
Oct 28, 2019 40.88 41.83 40.88 41.47 170,652 +0.89(+2.19%)
Oct 25, 2019 40.67 41.10 40.46 40.58 93,355 -0.13(-0.32%)
Oct 24, 2019 40.98 40.98 40.48 40.71 130,799 -0.13(-0.32%)
Oct 23, 2019 40.16 40.97 40.11 40.84 98,592 +0.59(+1.46%)
Oct 22, 2019 40.26 40.89 40.04 40.25 115,710 +0.06(+0.15%)
Oct 21, 2019 40.20 40.57 39.81 40.19 384,922 +0.45(+1.13%)
Oct 18, 2019 41.15 41.16 39.51 39.74 331,551 -1.48(-3.58%)
Oct 17, 2019 40.81 41.69 40.81 41.22 242,799 +0.31(+0.76%)
Oct 16, 2019 40.89 41.36 40.73 40.91 257,520 -0.13(-0.32%)
Oct 15, 2019 41.18 41.56 40.77 41.04 278,084 -0.20(-0.48%)
Oct 14, 2019 40.69 41.57 40.37 41.24 189,156 +0.38(+0.93%)
Oct 11, 2019 41.48 41.75 40.82 40.86 220,767 +0.07(+0.17%)
Oct 10, 2019 41.06 41.47 40.60 40.79 154,317 -0.20(-0.49%)
Oct 09, 2019 40.70 41.07 40.37 40.99 139,095 +0.66(+1.63%)
Oct 08, 2019 40.53 40.86 40.06 40.33 167,319 -0.73(-1.77%)
Oct 07, 2019 41.08 41.58 40.82 41.06 132,468 -0.17(-0.41%)
Oct 04, 2019 39.85 41.26 39.70 41.23 195,925 +1.32(+3.31%)
Oct 03, 2019 39.46 40.27 39.14 39.91 184,172 +0.31(+0.78%)
Oct 02, 2019 39.69 40.31 39.29 39.60 176,874 -0.46(-1.14%)
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.