Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.196 6.554 6.127 6.306 457,847 +0.12(+1.93%)
Oct 30, 2008 6.783 6.962 6.017 6.186 405,013 -0.32(-4.89%)
Oct 29, 2008 6.176 6.902 6.007 6.505 449,045 +0.40(+6.51%)
Oct 28, 2008 6.017 6.176 5.341 6.107 598,438 +0.00(+0.00%)
Oct 27, 2008 6.713 6.863 6.087 6.107 308,626 -0.79(-11.40%)
Oct 24, 2008 7.300 7.519 6.783 6.892 164,106 -0.63(-8.33%)
Oct 23, 2008 7.857 7.947 7.260 7.519 209,640 -0.21(-2.70%)
Oct 22, 2008 7.728 7.827 7.370 7.728 336,016 -0.10(-1.27%)
Oct 21, 2008 7.867 7.897 7.579 7.827 187,781 -0.05(-0.63%)
Oct 20, 2008 7.817 8.026 7.788 7.877 129,189 +0.16(+2.06%)
Oct 17, 2008 7.449 7.847 7.251 7.718 299,605 +0.26(+3.47%)
Oct 16, 2008 7.211 7.489 6.684 7.459 350,547 +0.27(+3.73%)
Oct 15, 2008 7.917 8.235 7.191 7.191 385,960 -0.77(-9.62%)
Oct 14, 2008 8.792 8.951 7.559 7.957 414,518 +0.60(+8.11%)
Oct 13, 2008 6.982 7.668 6.922 7.360 330,880 +0.80(+12.12%)
Oct 10, 2008 6.544 6.962 5.669 6.564 823,853 -0.33(-4.76%)
Oct 09, 2008 7.857 7.947 6.674 6.892 211,090 -0.68(-8.94%)
Oct 08, 2008 7.529 7.947 6.763 7.569 649,110 -0.22(-2.81%)
Oct 07, 2008 8.583 8.822 7.758 7.788 314,280 -0.60(-7.12%)
Oct 06, 2008 8.951 9.478 7.837 8.384 315,081 -1.44(-14.68%)
Oct 03, 2008 10.27 10.71 9.787 9.827 331,492 -0.12(-1.20%)
Oct 02, 2008 10.36 10.38 9.797 9.946 588,017 -0.41(-3.94%)
Oct 01, 2008 10.29 10.57 10.21 10.35 183,141 -0.20(-1.88%)
Sep 30, 2008 10.44 10.79 9.926 10.55 715,631 +0.43(+4.22%)
Sep 29, 2008 12.04 12.04 9.946 10.12 373,554 -1.84(-15.38%)
Sep 26, 2008 11.88 12.09 11.15 11.96 0 -0.42(-3.37%)
Sep 25, 2008 12.55 12.58 12.12 12.38 525,665 -0.26(-2.05%)
Sep 24, 2008 13.00 13.03 12.45 12.64 329,437 -0.41(-3.13%)
Sep 23, 2008 12.60 13.21 12.43 13.05 670,654 +0.30(+2.34%)
Sep 22, 2008 12.59 13.14 11.78 12.75 554,590 -0.06(-0.47%)
Sep 19, 2008 15.71 15.91 12.67 12.81 0 +0.78(+6.45%)
Sep 18, 2008 10.89 12.33 10.89 12.03 556,175 +0.43(+3.68%)
Sep 17, 2008 12.40 12.80 11.41 11.61 743,279 -1.18(-9.25%)
Sep 16, 2008 12.93 13.19 12.47 12.79 788,090 -0.57(-4.24%)
Sep 15, 2008 12.34 13.51 12.34 13.36 224,269 -0.60(-4.28%)
Sep 12, 2008 13.62 14.10 13.51 13.95 349,427 +0.08(+0.57%)
Sep 11, 2008 13.81 14.13 13.53 13.87 268,755 -0.26(-1.83%)
Sep 10, 2008 14.55 14.55 13.97 14.13 274,361 -0.44(-3.00%)
Sep 09, 2008 15.01 15.45 14.46 14.57 291,515 -0.51(-3.36%)
Sep 08, 2008 14.60 15.15 14.60 15.08 320,021 +0.46(+3.13%)
Sep 05, 2008 14.31 14.81 14.15 14.62 0 +0.30(+2.08%)
Sep 04, 2008 14.53 14.56 14.18 14.32 295,894 -0.26(-1.77%)
Sep 03, 2008 14.40 14.76 14.00 14.58 282,263 +0.35(+2.45%)
Sep 02, 2008 14.05 14.50 14.05 14.23 223,165 +0.44(+3.17%)
Aug 29, 2008 13.91 14.13 13.73 13.79 135,542 -0.17(-1.21%)
Aug 28, 2008 13.33 14.01 13.33 13.96 129,847 +0.70(+5.25%)
Aug 27, 2008 13.75 13.75 13.02 13.27 377,794 -0.59(-4.24%)
Aug 26, 2008 13.82 13.93 13.53 13.85 222,131 +0.00(+0.00%)
Aug 25, 2008 14.19 14.19 13.42 13.85 203,416 -0.42(-2.93%)
Aug 22, 2008 13.70 14.35 13.64 14.27 177,895 +0.49(+3.54%)
Aug 21, 2008 13.69 14.36 12.11 13.79 514,882 -1.22(-8.15%)
Aug 20, 2008 15.26 15.46 14.59 15.01 512,046 -0.19(-1.24%)
Aug 19, 2008 15.50 15.53 14.96 15.20 343,567 -0.52(-3.29%)
Aug 18, 2008 15.83 16.02 15.38 15.71 174,665 +0.01(+0.06%)
Aug 15, 2008 15.52 16.14 15.52 15.70 0 -0.01(-0.06%)
Aug 14, 2008 15.25 15.76 15.13 15.71 142,395 +0.60(+3.95%)
Aug 13, 2008 15.27 15.32 14.39 15.12 402,783 -0.25(-1.62%)
Aug 12, 2008 15.73 15.75 15.12 15.37 367,395 -0.42(-2.65%)
Aug 11, 2008 15.85 16.14 15.53 15.78 782,326 +0.02(+0.13%)
Aug 08, 2008 14.33 16.07 14.33 15.76 751,060 +1.10(+7.53%)
Aug 07, 2008 15.21 15.31 14.50 14.66 446,139 -0.44(-2.90%)
Aug 06, 2008 15.68 15.84 14.98 15.10 420,796 -0.81(-5.07%)
Aug 05, 2008 15.20 16.21 15.07 15.90 925,787 +0.85(+5.61%)
Aug 04, 2008 15.79 15.96 14.99 15.06 570,347 -0.86(-5.37%)
Aug 01, 2008 15.21 16.14 14.87 15.91 633,495 +0.74(+4.85%)
Jul 31, 2008 14.54 15.19 14.16 15.18 385,657 +0.77(+5.31%)
Jul 30, 2008 14.68 14.86 14.01 14.41 1,601,655 +0.01(+0.07%)
Jul 29, 2008 14.40 14.42 13.84 14.40 362,663 +0.83(+6.08%)
Jul 28, 2008 13.92 14.28 13.34 13.58 317,331 -0.59(-4.14%)
Jul 25, 2008 13.49 14.75 13.19 14.16 501,738 +0.71(+5.25%)
Jul 24, 2008 14.67 14.67 13.16 13.46 428,511 -1.35(-9.13%)
Jul 23, 2008 14.72 15.02 14.33 14.81 400,355 +0.00(+0.00%)
Jul 22, 2008 14.21 14.90 13.72 14.81 700,943 +0.73(+5.16%)
Jul 21, 2008 14.03 14.46 13.90 14.08 338,862 -0.04(-0.28%)
Jul 18, 2008 14.17 14.38 13.65 14.12 251,230 -0.19(-1.32%)
Jul 17, 2008 13.34 14.38 13.33 14.31 400,124 +1.02(+7.71%)
Jul 16, 2008 12.24 13.34 11.91 13.29 279,545 +0.98(+8.00%)
Jul 15, 2008 11.91 12.50 11.33 12.30 379,192 +0.31(+2.57%)
Jul 14, 2008 12.56 12.72 11.87 11.99 355,054 -0.59(-4.66%)
Jul 11, 2008 12.76 12.86 12.31 12.58 224,849 -0.34(-2.62%)
Jul 10, 2008 13.07 13.21 12.62 12.92 316,266 -0.22(-1.67%)
Jul 09, 2008 13.43 13.78 13.12 13.14 468,851 -0.32(-2.37%)
Jul 08, 2008 12.60 13.50 12.16 13.46 414,446 +0.79(+6.20%)
Jul 07, 2008 11.97 12.77 11.75 12.67 590,771 +0.71(+5.90%)
Jul 04, 2008 12.01 12.05 11.72 11.96 224,676 +0.00(+0.00%)
Jul 03, 2008 12.01 12.05 11.72 11.96 224,676 -0.01(-0.08%)
Jul 02, 2008 12.23 12.61 11.92 11.97 555,790 -0.32(-2.59%)
Jul 01, 2008 11.90 12.55 11.90 12.29 511,117 -0.27(-2.14%)
Jun 30, 2008 11.31 12.94 11.31 12.56 458,530 +0.37(+3.02%)
Jun 27, 2008 12.89 12.89 11.98 12.19 345,096 -0.08(-0.65%)
Jun 26, 2008 12.51 12.51 11.95 12.27 328,489 -0.31(-2.45%)
Jun 25, 2008 12.52 12.77 12.31 12.58 505,335 +0.20(+1.61%)
Jun 24, 2008 12.81 12.81 12.05 12.38 477,329 -0.57(-4.38%)
Jun 23, 2008 13.70 13.70 12.69 12.95 538,562 +0.30(+2.36%)
Jun 20, 2008 13.21 13.38 12.42 12.65 393,733 -0.54(-4.07%)
Jun 19, 2008 13.23 13.39 13.01 13.19 380,433 -0.02(-0.15%)
Jun 18, 2008 13.65 13.65 13.06 13.21 464,360 -0.50(-3.63%)
Jun 17, 2008 14.21 14.36 13.68 13.71 372,514 -0.51(-3.57%)
Jun 16, 2008 13.78 14.51 13.44 14.21 896,615 +0.25(+1.78%)
Jun 13, 2008 12.69 13.96 12.67 13.96 891,975 +1.42(+11.34%)
Jun 12, 2008 12.84 13.22 12.41 12.54 961,191 -0.21(-1.64%)
Jun 11, 2008 13.18 13.33 12.66 12.75 1,075,065 -0.57(-4.26%)
Jun 10, 2008 13.36 13.64 13.28 13.32 976,055 -0.22(-1.62%)
Jun 09, 2008 13.58 13.69 13.44 13.54 791,824 -0.09(-0.66%)
Jun 06, 2008 13.78 13.97 13.53 13.63 1,226,207 -0.27(-1.93%)
Jun 05, 2008 13.75 14.01 13.75 13.89 464,236 +0.15(+1.09%)
Jun 04, 2008 14.03 14.03 13.28 13.75 1,137,512 -0.29(-2.06%)
Jun 03, 2008 14.80 14.82 14.02 14.03 388,519 -0.67(-4.53%)
Jun 02, 2008 15.02 15.08 14.60 14.70 587,950 -0.25(-1.66%)
May 30, 2008 14.86 15.13 14.77 14.95 794,954 +0.03(+0.20%)
May 29, 2008 14.91 15.40 14.72 14.92 629,609 +0.10(+0.67%)
May 28, 2008 14.81 15.09 14.62 14.82 547,584 +0.07(+0.47%)
May 27, 2008 14.81 15.01 14.52 14.75 534,996 -0.05(-0.34%)
May 26, 2008 15.50 15.50 14.74 14.80 0 +0.00(+0.00%)
May 23, 2008 15.50 15.50 14.74 14.80 920,295 -0.61(-3.94%)
May 22, 2008 16.24 16.28 15.23 15.41 1,074,337 -0.90(-5.55%)
May 21, 2008 17.73 17.88 15.92 16.31 1,080,690 -1.32(-7.50%)
May 20, 2008 17.77 17.83 16.79 17.63 304,521 -0.64(-3.48%)
May 19, 2008 18.39 18.43 17.93 18.27 302,854 +0.01(+0.05%)
May 16, 2008 17.92 18.62 17.92 18.26 254,879 +0.16(+0.88%)
May 15, 2008 17.38 18.25 17.38 18.10 394,791 +0.61(+3.47%)
May 14, 2008 17.38 17.69 17.23 17.49 219,337 +0.30(+1.74%)
May 13, 2008 17.36 17.38 16.90 17.20 274,114 +0.01(+0.06%)
May 12, 2008 16.80 17.30 16.78 17.19 239,703 +0.62(+3.72%)
May 09, 2008 18.06 18.06 16.13 16.57 810,032 -0.74(-4.25%)
May 08, 2008 17.68 17.90 17.27 17.31 349,988 -0.15(-0.85%)
May 07, 2008 17.86 18.27 17.25 17.45 275,381 -0.37(-2.06%)
May 06, 2008 17.53 17.99 17.45 17.82 325,784 +0.05(+0.28%)
May 05, 2008 17.26 18.15 17.10 17.77 473,834 +0.68(+3.96%)
May 02, 2008 17.50 17.83 17.05 17.10 311,276 -0.35(-2.00%)
May 01, 2008 17.21 17.56 17.03 17.45 197,239 +0.26(+1.50%)
Apr 30, 2008 17.17 17.62 16.80 17.19 181,484 +0.27(+1.59%)
Apr 29, 2008 17.02 17.03 16.69 16.92 120,368 -0.16(-0.93%)
Apr 28, 2008 17.47 17.47 16.89 17.08 205,304 -0.45(-2.55%)
Apr 25, 2008 17.39 17.55 16.90 17.52 238,689 +0.43(+2.50%)
Apr 24, 2008 15.94 17.16 15.94 17.10 634,266 +1.14(+7.17%)
Apr 23, 2008 16.38 16.82 15.86 15.95 660,073 -0.48(-2.91%)
Apr 22, 2008 18.26 18.26 16.21 16.43 590,680 -1.98(-10.75%)
Apr 21, 2008 18.47 18.54 18.31 18.41 95,122 -0.11(-0.59%)
Apr 18, 2008 18.49 18.64 18.16 18.52 346,145 +0.23(+1.25%)
Apr 17, 2008 17.91 18.48 17.91 18.29 213,774 +0.36(+2.00%)
Apr 16, 2008 17.37 18.08 17.33 17.93 310,585 +0.61(+3.50%)
Apr 15, 2008 17.35 17.53 17.21 17.33 204,562 -0.08(-0.46%)
Apr 14, 2008 18.26 18.26 17.39 17.41 120,642 -0.79(-4.32%)
Apr 11, 2008 17.90 19.52 17.76 18.19 1,089,798 -1.38(-7.06%)
Apr 10, 2008 19.83 19.89 19.05 19.57 296,952 -0.10(-0.51%)
Apr 09, 2008 19.63 19.96 19.58 19.67 249,884 +0.18(+0.92%)
Apr 08, 2008 19.25 19.89 19.20 19.49 327,724 +0.17(+0.88%)
Apr 07, 2008 19.51 19.67 19.15 19.32 344,665 +0.09(+0.47%)
Apr 04, 2008 18.71 19.64 18.68 19.24 371,275 +0.57(+3.04%)
Apr 03, 2008 18.21 19.08 17.92 18.67 1,244,234 +0.50(+2.74%)
Apr 02, 2008 18.19 18.52 17.90 18.17 875,739 +0.30(+1.67%)
Apr 01, 2008 17.47 18.18 17.47 17.87 528,259 +0.39(+2.22%)
Mar 31, 2008 18.01 18.30 17.40 17.48 188,319 -0.52(-2.87%)
Mar 28, 2008 18.42 18.42 17.84 18.00 168,980 -0.20(-1.09%)
Mar 27, 2008 18.78 18.78 18.14 18.20 143,979 -0.43(-2.30%)
Mar 26, 2008 18.84 19.03 18.30 18.63 424,598 +0.03(+0.16%)
Mar 25, 2008 18.38 18.67 17.36 18.60 330,991 +0.09(+0.48%)
Mar 24, 2008 18.50 19.25 18.27 18.51 265,135 +0.15(+0.81%)
Mar 21, 2008 18.44 18.56 17.90 18.36 748,651 +0.00(+0.00%)
Mar 20, 2008 18.44 18.56 17.90 18.36 748,651 -0.05(-0.27%)
Mar 19, 2008 18.48 18.55 17.90 18.41 283,333 +0.18(+0.98%)
Mar 18, 2008 17.56 18.68 17.54 18.23 730,956 +1.19(+7.01%)
Mar 17, 2008 17.27 17.27 16.48 17.04 589,088 -0.44(-2.50%)
Mar 14, 2008 17.84 18.08 17.18 17.47 251,963 -0.19(-1.07%)
Mar 13, 2008 17.94 17.95 16.75 17.66 313,496 -0.32(-1.77%)
Mar 12, 2008 18.01 18.70 17.93 17.98 308,268 +0.09(+0.50%)
Mar 11, 2008 17.48 17.93 17.37 17.89 155,340 +0.76(+4.41%)
Mar 10, 2008 17.40 17.52 17.07 17.14 122,161 -0.37(-2.10%)
Mar 07, 2008 18.39 18.53 17.03 17.50 422,285 -1.03(-5.58%)
Mar 06, 2008 19.06 19.10 18.35 18.54 134,829 -0.60(-3.12%)
Mar 05, 2008 18.80 19.31 18.67 19.14 127,791 +0.40(+2.12%)
Mar 04, 2008 19.39 19.64 18.62 18.74 524,337 -0.74(-3.78%)
Mar 03, 2008 19.94 20.36 19.24 19.47 873,527 -0.47(-2.34%)
Feb 29, 2008 19.61 20.01 19.58 19.94 392,725 -0.10(-0.50%)
Feb 28, 2008 19.89 20.11 19.39 20.04 231,553 +0.21(+1.05%)
Feb 27, 2008 18.91 20.13 18.31 19.83 869,915 +0.43(+2.20%)
Feb 26, 2008 19.01 19.62 18.46 19.40 628,917 +0.41(+2.15%)
Feb 25, 2008 18.25 19.26 17.94 19.00 290,431 +0.91(+5.06%)
Feb 22, 2008 18.67 18.79 17.84 18.08 420,576 -0.41(-2.21%)
Feb 21, 2008 18.19 18.86 18.19 18.49 179,471 +0.54(+2.99%)
Feb 20, 2008 17.60 18.00 17.52 17.95 181,884 +0.32(+1.81%)
Feb 19, 2008 17.50 18.15 17.18 17.63 133,361 +0.34(+1.95%)
Feb 18, 2008 17.44 17.55 16.72 17.30 0 +0.00(+0.00%)
Feb 15, 2008 17.44 17.55 16.72 17.30 921,386 -0.26(-1.47%)
Feb 14, 2008 17.84 18.02 17.36 17.55 336,923 -0.35(-1.94%)
Feb 13, 2008 17.73 18.17 17.68 17.90 256,488 +0.15(+0.84%)
Feb 12, 2008 17.32 17.92 17.12 17.75 269,156 +0.71(+4.14%)
Feb 11, 2008 17.89 17.89 17.05 17.05 187,112 -0.62(-3.49%)
Feb 08, 2008 17.80 18.14 17.12 17.66 258,599 -0.16(-0.89%)
Feb 07, 2008 17.89 18.43 17.79 17.82 146,460 -0.24(-1.32%)
Feb 06, 2008 17.76 18.64 17.76 18.06 365,276 +0.10(+0.56%)
Feb 05, 2008 18.51 18.83 17.88 17.96 234,368 -0.45(-2.44%)
Feb 04, 2008 18.75 18.75 18.29 18.41 230,547 -0.35(-1.86%)
Feb 01, 2008 18.83 19.88 18.45 18.76 341,246 +0.41(+2.22%)
Jan 31, 2008 17.42 18.42 17.15 18.35 418,517 +0.75(+4.24%)
Jan 30, 2008 16.48 17.80 15.96 17.60 3,216,611 +1.26(+7.73%)
Jan 29, 2008 15.62 16.57 15.50 16.34 2,453,113 +0.82(+5.25%)
Jan 28, 2008 15.85 15.86 15.32 15.53 495,788 -0.12(-0.76%)
Jan 25, 2008 15.72 16.51 15.55 15.64 599,243 +0.01(+0.06%)
Jan 24, 2008 16.24 16.50 15.37 15.63 719,500 -0.72(-4.38%)
Jan 23, 2008 14.42 16.40 14.14 16.35 1,259,919 +1.53(+10.34%)
Jan 22, 2008 14.15 15.63 14.15 14.82 1,234,022 -0.17(-1.13%)
Jan 21, 2008 16.06 16.14 14.68 14.99 0 +0.00(+0.00%)
Jan 18, 2008 16.06 16.14 14.68 14.99 687,319 -0.77(-4.86%)
Jan 17, 2008 17.19 17.65 15.49 15.75 1,163,474 -1.43(-8.33%)
Jan 16, 2008 17.02 17.62 16.78 17.19 1,262,231 +0.00(+0.00%)
Jan 15, 2008 17.41 17.52 17.08 17.19 275,893 -0.55(-3.08%)
Jan 14, 2008 17.65 18.07 17.47 17.73 223,978 -0.05(-0.28%)
Jan 11, 2008 17.60 17.78 17.07 17.78 1,143,287 +0.28(+1.59%)
Jan 10, 2008 17.40 17.61 16.67 17.50 1,662,089 +0.21(+1.21%)
Jan 09, 2008 18.91 18.94 17.29 17.30 610,831 -1.53(-8.13%)
Jan 08, 2008 19.40 19.63 18.67 18.83 146,995 -0.31(-1.61%)
Jan 07, 2008 19.47 19.60 18.89 19.14 323,249 -0.21(-1.08%)
Jan 04, 2008 19.75 19.75 19.23 19.34 181,783 -0.56(-2.80%)
Jan 03, 2008 19.97 20.23 19.78 19.90 325,461 -0.10(-0.50%)
Jan 02, 2008 21.01 21.01 19.76 20.00 341,246 -0.76(-3.64%)
Jan 01, 2008 19.64 20.85 19.29 20.76 389,015 +0.00(+0.00%)
Dec 31, 2007 19.64 20.85 19.29 20.76 389,015 +1.07(+5.46%)
Dec 28, 2007 19.56 20.01 19.52 19.68 176,052 +0.12(+0.61%)
Dec 27, 2007 19.99 20.33 19.33 19.56 236,907 -0.68(-3.34%)
Dec 26, 2007 20.64 20.83 19.92 20.24 194,653 -0.49(-2.35%)
Dec 24, 2007 20.98 21.81 20.52 20.73 67,364 -0.50(-2.34%)
Dec 21, 2007 19.35 21.22 19.16 21.22 337,519 +2.08(+10.86%)
Dec 20, 2007 19.15 19.43 18.80 19.15 1,178,737 +0.01(+0.05%)
Dec 19, 2007 18.91 19.19 18.70 19.14 648,208 +0.20(+1.05%)
Dec 18, 2007 19.55 19.67 18.44 18.94 578,631 -0.30(-1.55%)
Dec 17, 2007 19.62 19.70 18.97 19.24 297,610 -0.59(-2.96%)
Dec 14, 2007 19.86 20.32 19.75 19.82 86,870 -0.41(-2.02%)
Dec 13, 2007 20.80 20.99 19.89 20.23 213,857 -0.91(-4.28%)
Dec 12, 2007 21.09 21.61 20.95 21.14 1,140,683 +0.47(+2.26%)
Dec 11, 2007 22.06 22.56 20.63 20.67 381,062 -1.43(-6.48%)
Dec 10, 2007 21.38 22.18 21.24 22.10 532,195 +0.82(+3.83%)
Dec 07, 2007 21.38 21.53 21.03 21.28 644,789 -0.13(-0.60%)
Dec 06, 2007 21.72 21.72 20.94 21.41 178,767 -0.42(-1.91%)
Dec 05, 2007 22.00 22.16 21.30 21.83 182,588 +0.09(+0.41%)
Dec 04, 2007 22.02 22.12 21.64 21.74 83,150 -0.28(-1.26%)
Dec 03, 2007 22.56 22.88 21.94 22.02 128,193 -0.89(-3.86%)
Nov 30, 2007 22.33 23.36 22.33 22.91 288,880 +0.83(+3.74%)
Nov 29, 2007 22.47 22.56 21.83 22.08 138,851 -0.45(-1.99%)
Nov 28, 2007 21.28 22.70 21.28 22.53 237,485 +1.24(+5.84%)
Nov 27, 2007 20.89 21.44 20.44 21.28 215,063 +0.60(+2.88%)
Nov 26, 2007 20.14 21.29 20.07 20.69 539,173 +0.63(+3.12%)
Nov 23, 2007 20.35 20.48 20.06 20.06 98,834 -0.06(-0.30%)
Nov 21, 2007 20.89 21.08 19.53 20.12 515,489 -0.96(-4.58%)
Nov 20, 2007 20.33 21.57 20.30 21.09 339,537 +0.51(+2.47%)
Nov 19, 2007 22.26 22.43 20.58 20.58 224,112 -1.63(-7.34%)
Nov 16, 2007 23.12 23.12 21.93 22.21 125,479 -0.63(-2.74%)
Nov 15, 2007 23.13 23.81 22.54 22.84 348,586 -0.59(-2.51%)
Nov 14, 2007 23.00 24.00 22.71 23.42 266,341 +0.56(+2.44%)
Nov 13, 2007 22.85 23.34 22.24 22.87 253,170 +0.35(+1.55%)
Nov 12, 2007 21.88 23.08 21.88 22.52 211,675 +0.58(+2.63%)
Nov 09, 2007 22.28 22.61 21.88 21.94 207,221 -0.93(-4.05%)
Nov 08, 2007 23.28 23.88 22.09 22.87 340,744 +0.01(+0.04%)
Nov 07, 2007 22.49 23.56 22.28 22.86 388,201 +0.04(+0.17%)
Nov 06, 2007 22.93 23.24 22.52 22.82 229,642 -0.24(-1.04%)
Nov 05, 2007 23.03 23.34 22.30 23.05 215,164 -0.23(-0.98%)
Nov 02, 2007 24.37 24.37 22.89 23.28 308,670 -1.10(-4.53%)
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.