Skip to main content

Aercap Holdings N.V. (NY: AER )

98.28 +4.14 (+4.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.04 25.28 24.16 24.70 1,199,492 -0.49(-1.94%)
Oct 29, 2020 25.26 25.71 24.63 25.18 1,503,660 -0.01(-0.04%)
Oct 28, 2020 26.27 26.35 25.14 25.19 1,700,909 -2.08(-7.62%)
Oct 27, 2020 28.41 28.41 27.25 27.27 1,317,864 -1.42(-4.96%)
Oct 26, 2020 29.41 29.67 28.05 28.69 1,417,382 -1.26(-4.22%)
Oct 23, 2020 30.12 30.74 29.37 29.96 1,724,031 +0.35(+1.18%)
Oct 22, 2020 28.51 29.77 28.48 29.61 1,407,730 +1.36(+4.82%)
Oct 21, 2020 28.51 28.67 27.91 28.25 1,103,001 -0.51(-1.76%)
Oct 20, 2020 28.79 29.34 28.36 28.75 1,324,931 +0.37(+1.30%)
Oct 19, 2020 26.95 28.83 26.95 28.39 1,642,286 +1.74(+6.53%)
Oct 16, 2020 26.70 27.57 26.56 26.64 1,391,129 +0.14(+0.53%)
Oct 15, 2020 25.73 26.53 25.52 26.51 1,926,457 +0.25(+0.95%)
Oct 14, 2020 26.52 26.82 26.07 26.26 1,301,602 -0.09(-0.34%)
Oct 13, 2020 26.85 26.94 26.35 26.35 1,445,234 -0.96(-3.53%)
Oct 12, 2020 27.61 28.04 27.14 27.31 1,036,425 -0.31(-1.12%)
Oct 09, 2020 27.65 27.91 26.87 27.62 1,266,856 +0.10(+0.36%)
Oct 08, 2020 27.25 27.81 26.89 27.52 1,896,138 +0.76(+2.82%)
Oct 07, 2020 26.00 27.21 26.00 26.76 1,216,221 +1.17(+4.59%)
Oct 06, 2020 27.39 27.50 25.48 25.59 1,450,456 -1.27(-4.74%)
Oct 05, 2020 26.96 27.34 26.53 26.86 1,551,082 +0.41(+1.54%)
Oct 02, 2020 25.14 26.61 24.80 26.46 2,289,893 +0.53(+2.03%)
Oct 01, 2020 25.22 26.33 25.11 25.93 2,353,856 +0.88(+3.49%)
Sep 30, 2020 24.91 25.90 24.80 25.05 1,256,748 +0.13(+0.52%)
Sep 29, 2020 25.24 25.24 24.36 24.92 1,291,199 -0.45(-1.76%)
Sep 28, 2020 23.89 25.85 23.77 25.37 1,860,011 +2.41(+10.48%)
Sep 25, 2020 22.59 23.35 22.44 22.96 1,546,771 +0.06(+0.26%)
Sep 24, 2020 22.65 23.56 21.87 22.91 1,776,554 +0.00(+0.00%)
Sep 23, 2020 24.12 24.96 22.75 22.91 2,235,009 -0.94(-3.96%)
Sep 22, 2020 24.66 25.35 23.83 23.85 1,813,865 -0.93(-3.77%)
Sep 21, 2020 25.41 25.41 23.53 24.79 2,858,287 -1.60(-6.07%)
Sep 18, 2020 28.04 28.04 26.30 26.39 3,508,690 -1.83(-6.49%)
Sep 17, 2020 27.79 28.84 27.61 28.22 892,698 -0.32(-1.12%)
Sep 16, 2020 27.73 28.87 27.09 28.53 1,502,353 +0.91(+3.28%)
Sep 15, 2020 28.85 29.39 27.59 27.63 1,172,129 -1.05(-3.68%)
Sep 14, 2020 28.14 28.76 27.21 28.68 964,644 +0.83(+2.96%)
Sep 11, 2020 28.06 28.27 27.31 27.86 1,247,049 -0.10(-0.36%)
Sep 10, 2020 28.89 29.19 27.86 27.96 1,104,219 -0.73(-2.53%)
Sep 09, 2020 29.13 29.19 27.83 28.68 1,212,488 -0.13(-0.45%)
Sep 08, 2020 28.91 29.24 28.19 28.81 1,199,325 -0.90(-3.01%)
Sep 04, 2020 29.14 30.11 28.48 29.71 896,150 +1.11(+3.90%)
Sep 03, 2020 29.84 31.03 28.31 28.59 1,039,680 -1.02(-3.46%)
Sep 02, 2020 29.45 29.75 28.59 29.62 824,361 +0.17(+0.57%)
Sep 01, 2020 29.14 29.96 28.27 29.45 1,036,061 +0.04(+0.13%)
Aug 31, 2020 31.31 31.31 29.34 29.41 1,259,108 -1.85(-5.92%)
Aug 28, 2020 31.64 31.87 30.93 31.26 723,716 +0.02(+0.06%)
Aug 27, 2020 29.30 31.46 29.30 31.24 1,181,533 +1.94(+6.62%)
Aug 26, 2020 30.63 30.80 29.17 29.30 827,435 -1.36(-4.44%)
Aug 25, 2020 30.83 31.26 29.99 30.66 1,156,148 +0.06(+0.19%)
Aug 24, 2020 29.25 30.60 29.00 30.60 1,127,290 +1.67(+5.78%)
Aug 21, 2020 29.48 29.55 28.54 28.93 1,568,690 -0.83(-2.77%)
Aug 20, 2020 30.01 30.24 29.49 29.76 751,193 -0.66(-2.16%)
Aug 19, 2020 30.51 30.96 30.04 30.41 1,046,740 +0.01(+0.03%)
Aug 18, 2020 31.01 31.28 30.34 30.40 611,244 -0.56(-1.80%)
Aug 17, 2020 31.70 31.93 30.35 30.96 632,506 -0.57(-1.80%)
Aug 14, 2020 31.20 32.19 30.43 31.53 850,201 +0.00(+0.00%)
Aug 13, 2020 32.18 32.81 31.43 31.53 800,951 -1.04(-3.21%)
Aug 12, 2020 33.28 33.44 31.95 32.57 940,019 -0.12(-0.37%)
Aug 11, 2020 33.70 34.73 32.53 32.69 982,273 +0.31(+0.95%)
Aug 10, 2020 31.54 33.21 31.54 32.38 1,132,227 +0.98(+3.14%)
Aug 07, 2020 29.99 31.49 29.41 31.40 1,240,312 +1.46(+4.88%)
Aug 06, 2020 30.33 30.81 29.55 29.94 850,752 -0.45(-1.47%)
Aug 05, 2020 29.72 30.62 29.03 30.38 1,626,269 +1.20(+4.12%)
Aug 04, 2020 27.99 29.32 27.88 29.18 1,333,407 +1.07(+3.82%)
Aug 03, 2020 26.71 28.19 26.55 28.11 1,151,323 +1.32(+4.94%)
Jul 31, 2020 26.95 27.08 25.67 26.78 1,578,543 -0.28(-1.03%)
Jul 30, 2020 27.55 27.64 26.18 27.06 2,049,950 -1.21(-4.29%)
Jul 29, 2020 27.56 28.38 26.38 28.28 1,917,829 +2.06(+7.85%)
Jul 28, 2020 27.12 27.25 26.16 26.22 2,300,317 -0.92(-3.41%)
Jul 27, 2020 27.98 27.98 26.56 27.14 1,556,104 -0.93(-3.33%)
Jul 24, 2020 29.14 29.14 28.00 28.08 1,061,042 -1.29(-4.40%)
Jul 23, 2020 29.02 30.03 28.15 29.37 813,833 +0.17(+0.58%)
Jul 22, 2020 29.09 29.49 28.70 29.20 1,197,355 -0.13(-0.44%)
Jul 21, 2020 30.44 30.99 29.23 29.33 773,382 -0.86(-2.83%)
Jul 20, 2020 31.23 31.75 29.75 30.19 1,073,683 -1.28(-4.08%)
Jul 17, 2020 31.45 31.80 30.94 31.47 810,687 -0.06(-0.19%)
Jul 16, 2020 32.16 32.34 31.28 31.53 940,654 -1.08(-3.32%)
Jul 15, 2020 31.29 33.05 31.29 32.61 1,668,350 +2.47(+8.18%)
Jul 14, 2020 29.57 30.78 29.29 30.15 1,456,232 +0.47(+1.58%)
Jul 13, 2020 29.23 30.82 28.18 29.68 1,295,834 +1.12(+3.94%)
Jul 10, 2020 27.44 28.73 27.25 28.55 1,060,439 +1.03(+3.76%)
Jul 09, 2020 29.31 29.34 27.20 27.52 1,128,276 -1.89(-6.43%)
Jul 08, 2020 27.33 29.44 26.97 29.41 1,849,598 +1.88(+6.83%)
Jul 07, 2020 29.76 29.76 27.38 27.53 1,736,104 -2.83(-9.34%)
Jul 06, 2020 29.96 30.47 28.94 30.36 1,660,143 +1.09(+3.74%)
Jul 02, 2020 30.30 30.72 28.91 29.27 1,187,125 -0.23(-0.78%)
Jul 01, 2020 30.87 31.83 29.40 29.50 1,062,273 -1.13(-3.70%)
Jun 30, 2020 30.17 30.94 29.26 30.63 1,416,705 +0.25(+0.82%)
Jun 29, 2020 28.86 30.66 27.89 30.38 1,677,306 +1.75(+6.11%)
Jun 26, 2020 30.02 30.23 28.63 28.63 1,570,600 -1.59(-5.26%)
Jun 25, 2020 30.02 30.97 29.46 30.23 1,320,970 -0.27(-0.88%)
Jun 24, 2020 31.39 31.56 29.29 30.49 1,128,410 -1.50(-4.69%)
Jun 23, 2020 31.97 32.41 31.76 32.00 846,302 +0.45(+1.42%)
Jun 22, 2020 31.50 31.77 30.73 31.55 698,963 -0.39(-1.21%)
Jun 19, 2020 33.36 33.36 31.44 31.94 1,285,356 -0.82(-2.49%)
Jun 18, 2020 33.17 33.68 32.34 32.75 907,630 -0.67(-1.99%)
Jun 17, 2020 35.06 35.06 33.01 33.42 1,110,012 -1.76(-5.00%)
Jun 16, 2020 36.31 37.18 34.80 35.18 1,849,258 +1.14(+3.36%)
Jun 15, 2020 32.11 34.60 31.68 34.03 1,449,795 -0.03(-0.09%)
Jun 12, 2020 33.43 34.65 32.42 34.06 1,674,261 +2.82(+9.04%)
Jun 11, 2020 30.84 32.98 30.65 31.24 3,304,705 -3.57(-10.26%)
Jun 10, 2020 37.35 37.59 34.76 34.81 2,052,946 -2.87(-7.63%)
Jun 09, 2020 38.06 38.28 36.73 37.68 1,254,013 -2.14(-5.37%)
Jun 08, 2020 39.24 40.05 38.86 39.82 1,562,161 +2.23(+5.93%)
Jun 05, 2020 40.32 43.01 37.36 37.60 2,631,442 +0.33(+0.88%)
Jun 04, 2020 35.35 37.66 34.30 37.27 1,935,823 +1.92(+5.43%)
Jun 03, 2020 33.40 35.77 33.31 35.35 1,875,536 +2.62(+7.99%)
Jun 02, 2020 32.87 33.34 32.57 32.73 1,301,128 +0.19(+0.58%)
Jun 01, 2020 31.71 33.02 31.25 32.54 1,229,595 +0.48(+1.49%)
May 29, 2020 31.33 32.71 31.23 32.07 2,610,629 -0.19(-0.59%)
May 28, 2020 33.63 33.81 32.12 32.25 1,973,335 -0.59(-1.79%)
May 27, 2020 31.53 32.85 31.07 32.84 2,949,418 +2.44(+8.01%)
May 26, 2020 30.67 31.17 29.93 30.40 2,262,747 +1.76(+6.15%)
May 22, 2020 28.98 29.39 28.21 28.64 1,478,803 -0.19(-0.66%)
May 21, 2020 28.62 29.09 28.49 28.83 1,076,187 +0.73(+2.58%)
May 20, 2020 28.47 28.98 28.02 28.11 1,367,702 +0.30(+1.07%)
May 19, 2020 28.80 29.33 27.43 27.81 1,792,876 -1.25(-4.31%)
May 18, 2020 27.42 29.30 26.91 29.06 1,668,987 +3.92(+15.59%)
May 15, 2020 25.36 25.77 24.76 25.14 1,303,052 -0.57(-2.20%)
May 14, 2020 23.63 25.83 22.54 25.71 1,997,693 +0.86(+3.44%)
May 13, 2020 26.71 26.89 24.26 24.85 1,627,330 -2.13(-7.89%)
May 12, 2020 28.07 28.78 26.95 26.98 1,070,350 -1.51(-5.31%)
May 11, 2020 29.68 29.68 27.80 28.49 1,037,248 -1.76(-5.82%)
May 08, 2020 28.95 30.40 28.49 30.26 1,395,553 +2.16(+7.68%)
May 07, 2020 27.44 28.24 27.35 28.10 1,494,247 +1.17(+4.36%)
May 06, 2020 28.54 29.22 26.92 26.92 1,558,079 -0.85(-3.04%)
May 05, 2020 29.79 32.30 27.53 27.77 3,489,612 +0.69(+2.53%)
May 04, 2020 24.58 27.24 23.77 27.08 3,523,302 +0.64(+2.41%)
May 01, 2020 27.35 27.81 26.22 26.45 1,859,262 -1.52(-5.44%)
Apr 30, 2020 28.03 28.77 26.74 27.97 1,938,731 -0.35(-1.23%)
Apr 29, 2020 26.60 29.04 26.00 28.32 2,282,793 +4.14(+17.11%)
Apr 28, 2020 24.40 25.19 23.76 24.18 2,780,711 +0.48(+2.01%)
Apr 27, 2020 21.78 23.77 21.55 23.70 1,866,697 +1.56(+7.05%)
Apr 24, 2020 22.43 22.58 21.49 22.14 1,152,940 -0.04(-0.18%)
Apr 23, 2020 22.59 23.16 22.13 22.18 1,484,964 -0.08(-0.36%)
Apr 22, 2020 23.15 23.65 21.85 22.26 3,268,240 -0.22(-0.97%)
Apr 21, 2020 21.96 22.87 21.75 22.48 1,959,045 -0.36(-1.57%)
Apr 20, 2020 23.00 23.66 21.81 22.84 2,372,444 -1.46(-6.02%)
Apr 17, 2020 23.81 24.90 23.56 24.30 2,923,523 +1.69(+7.48%)
Apr 16, 2020 24.07 24.26 22.40 22.61 1,977,342 -1.47(-6.11%)
Apr 15, 2020 23.15 24.23 22.50 24.08 2,337,548 -0.21(-0.86%)
Apr 14, 2020 25.17 26.13 23.87 24.29 1,370,765 -0.78(-3.10%)
Apr 13, 2020 25.96 26.34 23.59 25.06 1,328,146 -0.56(-2.17%)
Apr 09, 2020 25.60 26.61 24.70 25.62 2,236,102 +1.31(+5.40%)
Apr 08, 2020 24.04 25.12 23.48 24.31 1,926,036 +0.66(+2.78%)
Apr 07, 2020 23.58 26.84 23.05 23.65 3,008,438 +2.22(+10.35%)
Apr 06, 2020 20.69 22.88 20.09 21.43 2,117,323 +2.63(+13.96%)
Apr 03, 2020 19.49 20.15 17.69 18.81 2,877,373 -0.55(-2.83%)
Apr 02, 2020 19.89 21.34 19.00 19.35 1,893,433 -0.62(-3.09%)
Apr 01, 2020 21.08 21.41 19.39 19.97 2,059,228 -2.70(-11.89%)
Mar 31, 2020 22.66 24.15 22.23 22.67 1,959,657 +0.01(+0.04%)
Mar 30, 2020 21.19 23.37 18.87 22.66 2,633,517 +1.38(+6.50%)
Mar 27, 2020 24.33 24.35 20.89 21.27 2,827,603 -3.51(-14.17%)
Mar 26, 2020 25.51 29.26 24.29 24.79 4,755,748 -0.64(-2.50%)
Mar 25, 2020 23.84 27.43 21.79 25.42 5,396,480 +3.75(+17.30%)
Mar 24, 2020 17.81 21.73 17.81 21.67 5,934,277 +5.48(+33.85%)
Mar 23, 2020 17.45 18.81 15.91 16.19 4,013,936 -2.22(-12.05%)
Mar 20, 2020 17.57 22.70 16.91 18.41 5,380,923 +1.26(+7.37%)
Mar 19, 2020 14.88 17.64 12.15 17.15 6,696,297 +2.09(+13.87%)
Mar 18, 2020 15.68 16.00 10.36 15.06 7,244,693 -2.31(-13.29%)
Mar 17, 2020 20.89 21.19 17.34 17.37 4,151,414 -3.36(-16.22%)
Mar 16, 2020 19.90 22.02 19.01 20.73 6,408,857 -3.64(-14.94%)
Mar 13, 2020 30.09 30.10 22.09 24.37 7,937,661 -2.32(-8.68%)
Mar 12, 2020 35.78 36.24 26.64 26.68 6,197,850 -13.11(-32.94%)
Mar 11, 2020 43.50 43.64 39.61 39.79 2,263,642 -5.22(-11.60%)
Mar 10, 2020 43.69 45.04 42.04 45.02 2,351,586 +3.05(+7.28%)
Mar 09, 2020 44.13 44.93 41.93 41.96 2,581,478 -5.23(-11.09%)
Mar 06, 2020 45.75 47.55 45.07 47.19 3,736,422 -0.11(-0.23%)
Mar 05, 2020 49.53 49.86 46.14 47.30 3,046,366 -4.09(-7.95%)
Mar 04, 2020 51.73 51.73 49.33 51.39 2,042,891 +0.47(+0.92%)
Mar 03, 2020 52.45 52.95 50.60 50.92 1,314,374 -1.42(-2.72%)
Mar 02, 2020 52.18 52.38 50.42 52.35 1,555,619 +0.55(+1.06%)
Feb 28, 2020 50.33 52.75 50.23 51.80 1,907,222 -0.06(-0.12%)
Feb 27, 2020 53.04 53.55 51.18 51.86 2,251,834 -2.20(-4.07%)
Feb 26, 2020 54.70 55.01 53.54 54.06 1,766,733 -0.19(-0.35%)
Feb 25, 2020 57.81 57.88 54.22 54.24 2,074,882 -3.43(-5.95%)
Feb 24, 2020 59.55 59.55 56.92 57.68 2,188,250 -3.64(-5.94%)
Feb 21, 2020 61.78 62.02 60.68 61.32 1,804,969 -0.94(-1.52%)
Feb 20, 2020 62.14 62.51 61.73 62.26 1,094,092 -0.11(-0.18%)
Feb 19, 2020 61.67 62.39 61.41 62.37 1,010,064 +0.71(+1.15%)
Feb 18, 2020 61.49 62.08 60.54 61.66 1,516,855 -0.52(-0.83%)
Feb 14, 2020 62.33 62.91 61.62 62.18 1,262,734 +0.07(+0.11%)
Feb 13, 2020 63.10 64.51 61.70 62.11 1,894,404 +1.67(+2.76%)
Feb 12, 2020 60.10 60.58 59.78 60.44 700,881 +0.73(+1.22%)
Feb 11, 2020 58.62 59.82 58.62 59.72 830,416 +1.20(+2.06%)
Feb 10, 2020 57.59 58.51 57.54 58.51 427,016 +0.67(+1.15%)
Feb 07, 2020 58.01 58.20 57.55 57.85 723,515 -0.56(-0.95%)
Feb 06, 2020 59.68 60.09 58.36 58.40 988,172 -1.07(-1.81%)
Feb 05, 2020 59.58 59.87 59.21 59.48 735,594 +0.73(+1.24%)
Feb 04, 2020 57.83 59.30 57.37 58.75 936,979 +1.96(+3.45%)
Feb 03, 2020 56.55 57.04 56.26 56.79 745,628 +0.49(+0.87%)
Jan 31, 2020 57.83 57.83 56.05 56.30 865,182 -1.90(-3.26%)
Jan 30, 2020 57.44 58.22 56.69 58.20 875,936 -0.01(-0.02%)
Jan 29, 2020 58.80 59.40 58.12 58.21 914,596 -0.30(-0.51%)
Jan 28, 2020 57.95 58.78 57.58 58.51 685,229 +0.73(+1.26%)
Jan 27, 2020 58.72 58.88 57.68 57.79 646,243 -1.98(-3.31%)
Jan 24, 2020 60.68 60.91 59.45 59.76 893,234 -1.01(-1.67%)
Jan 23, 2020 60.25 60.78 59.15 60.78 403,360 +0.26(+0.43%)
Jan 22, 2020 60.82 61.23 60.51 60.52 697,789 +0.13(+0.21%)
Jan 21, 2020 61.68 61.83 60.30 60.39 1,227,077 -1.62(-2.61%)
Jan 17, 2020 62.32 62.55 61.83 62.01 349,491 -0.18(-0.29%)
Jan 16, 2020 61.45 62.27 61.45 62.19 429,036 +1.08(+1.77%)
Jan 15, 2020 60.68 61.11 60.20 61.11 383,691 +0.28(+0.46%)
Jan 14, 2020 60.79 61.27 60.59 60.83 623,488 -0.13(-0.21%)
Jan 13, 2020 60.34 60.96 60.27 60.96 463,719 +0.76(+1.26%)
Jan 10, 2020 60.55 60.83 60.02 60.20 632,221 -0.44(-0.72%)
Jan 09, 2020 60.55 60.71 60.28 60.64 592,831 +0.32(+0.53%)
Jan 08, 2020 60.41 60.74 60.23 60.32 601,631 +0.00(+0.00%)
Jan 07, 2020 60.33 60.94 60.18 60.32 599,407 -0.10(-0.16%)
Jan 06, 2020 60.32 60.77 60.17 60.42 451,831 -0.43(-0.70%)
Jan 03, 2020 60.27 61.23 60.05 60.85 535,799 -0.49(-0.79%)
Jan 02, 2020 61.33 61.53 60.65 61.34 412,641 +0.20(+0.33%)
Dec 31, 2019 60.77 61.36 60.77 61.14 481,405 +0.18(+0.29%)
Dec 30, 2019 61.35 61.50 60.78 60.96 1,746,768 -0.37(-0.60%)
Dec 27, 2019 62.16 62.30 61.33 61.33 526,650 -0.84(-1.34%)
Dec 26, 2019 62.10 62.27 61.77 62.16 797,020 +0.33(+0.53%)
Dec 24, 2019 61.96 61.96 61.50 61.83 324,556 +0.06(+0.10%)
Dec 23, 2019 61.84 62.06 61.49 61.77 371,797 +0.29(+0.47%)
Dec 20, 2019 61.52 61.74 61.25 61.49 530,169 +0.36(+0.59%)
Dec 19, 2019 60.94 61.35 60.53 61.13 1,123,259 +0.30(+0.49%)
Dec 18, 2019 61.35 61.56 60.83 60.83 708,079 -0.37(-0.60%)
Dec 17, 2019 61.20 61.73 60.89 61.20 763,552 +0.10(+0.16%)
Dec 16, 2019 61.99 62.21 61.08 61.10 835,425 -0.48(-0.78%)
Dec 13, 2019 61.80 62.27 61.15 61.57 471,954 -0.19(-0.31%)
Dec 12, 2019 60.70 61.95 60.41 61.76 711,352 +1.09(+1.80%)
Dec 11, 2019 60.50 60.77 60.30 60.67 608,829 +0.31(+0.51%)
Dec 10, 2019 60.11 60.86 59.82 60.36 1,700,126 -0.03(-0.05%)
Dec 09, 2019 60.37 60.97 60.03 60.39 1,877,226 -0.10(-0.16%)
Dec 06, 2019 60.28 60.49 59.79 60.49 1,467,241 +0.83(+1.38%)
Dec 05, 2019 60.02 60.16 59.36 59.67 842,937 -0.12(-0.20%)
Dec 04, 2019 59.56 60.13 59.38 59.78 1,331,331 +0.45(+0.75%)
Dec 03, 2019 58.98 59.47 58.50 59.34 3,839,288 -0.93(-1.55%)
Dec 02, 2019 61.66 61.94 61.02 60.27 1,472,689 -1.20(-1.96%)
Nov 29, 2019 60.98 61.67 60.96 61.48 401,875 +0.27(+0.44%)
Nov 27, 2019 61.60 61.60 60.47 61.21 525,846 -0.30(-0.49%)
Nov 26, 2019 60.67 61.52 60.47 61.51 1,519,216 +1.00(+1.65%)
Nov 25, 2019 60.01 60.86 59.37 60.51 855,215 +0.76(+1.27%)
Nov 22, 2019 59.77 60.17 59.54 59.75 679,075 -0.02(-0.03%)
Nov 21, 2019 59.39 59.78 58.92 59.77 774,648 +0.28(+0.47%)
Nov 20, 2019 58.58 59.51 58.58 59.50 782,387 +0.76(+1.29%)
Nov 19, 2019 59.38 59.50 58.58 58.74 859,771 -0.40(-0.67%)
Nov 18, 2019 59.22 59.38 58.68 59.14 562,283 -0.43(-0.72%)
Nov 15, 2019 60.09 60.15 59.13 59.57 711,651 -0.06(-0.10%)
Nov 14, 2019 59.78 59.94 59.25 59.63 888,181 -0.40(-0.66%)
Nov 13, 2019 59.49 60.22 59.17 60.02 1,069,587 -0.14(-0.23%)
Nov 12, 2019 60.54 61.16 60.04 60.16 1,050,250 +0.18(+0.30%)
Nov 11, 2019 60.11 60.80 59.06 59.98 753,585 -0.12(-0.20%)
Nov 08, 2019 59.10 61.97 58.78 60.10 1,923,108 +0.87(+1.46%)
Nov 07, 2019 60.01 60.21 59.08 59.24 913,837 -0.31(-0.52%)
Nov 06, 2019 59.67 62.52 59.02 59.55 1,594,866 +0.82(+1.39%)
Nov 05, 2019 59.06 59.67 58.51 58.73 647,789 +0.05(+0.08%)
Nov 04, 2019 58.71 58.95 58.30 58.68 434,742 +0.42(+0.72%)
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.