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

Aercap Holdings N.V. (NY: AER )

94.93 +0.48 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2009 7.708 7.907 7.559 7.599 198,612 -0.04(-0.52%)
Jul 30, 2009 7.748 7.887 7.519 7.638 161,556 +0.08(+1.05%)
Jul 29, 2009 7.698 7.748 7.469 7.559 203,802 -0.11(-1.43%)
Jul 28, 2009 7.748 7.817 7.509 7.668 233,678 -0.04(-0.52%)
Jul 27, 2009 7.519 7.748 7.370 7.708 277,910 +0.09(+1.18%)
Jul 24, 2009 7.430 7.698 7.370 7.619 186,133 +0.23(+3.10%)
Jul 23, 2009 7.370 7.449 7.280 7.390 246,406 +0.17(+2.34%)
Jul 22, 2009 7.360 7.459 7.101 7.221 173,579 -0.11(-1.49%)
Jul 21, 2009 7.260 7.435 7.260 7.330 160,925 +0.04(+0.55%)
Jul 20, 2009 7.310 7.459 7.280 7.290 137,981 +0.01(+0.14%)
Jul 17, 2009 7.260 7.459 7.201 7.280 417,704 -0.09(-1.21%)
Jul 16, 2009 7.260 7.410 6.982 7.370 236,049 +0.08(+1.09%)
Jul 15, 2009 6.932 7.350 6.813 7.290 246,345 +0.42(+6.08%)
Jul 14, 2009 6.345 6.873 6.345 6.873 143,993 +0.48(+7.46%)
Jul 13, 2009 6.395 6.584 6.326 6.395 341,876 +0.02(+0.31%)
Jul 10, 2009 6.465 6.524 6.256 6.375 190,314 -0.11(-1.69%)
Jul 09, 2009 6.435 6.654 6.236 6.485 168,927 +0.16(+2.52%)
Jul 08, 2009 6.584 6.733 6.147 6.326 293,657 -0.31(-4.65%)
Jul 07, 2009 6.614 6.883 6.519 6.634 303,361 -0.08(-1.19%)
Jul 06, 2009 7.012 7.032 6.595 6.713 298,836 -0.37(-5.20%)
Jul 02, 2009 7.032 7.181 6.863 7.081 190,852 +0.04(+0.56%)
Jul 01, 2009 7.221 7.360 6.982 7.042 230,476 -0.14(-1.94%)
Jun 30, 2009 7.340 7.489 7.101 7.181 604,158 -0.25(-3.35%)
Jun 29, 2009 7.340 7.569 7.131 7.430 263,508 +0.24(+3.32%)
Jun 26, 2009 7.410 7.410 7.081 7.191 277,585 -0.26(-3.47%)
Jun 25, 2009 7.111 7.479 7.111 7.449 211,598 +0.24(+3.31%)
Jun 24, 2009 6.753 7.241 6.743 7.211 262,401 +0.65(+9.85%)
Jun 23, 2009 6.505 6.713 6.107 6.564 323,243 -0.01(-0.15%)
Jun 22, 2009 6.972 7.012 6.554 6.574 279,232 -0.14(-2.07%)
Jun 19, 2009 6.813 6.962 6.644 6.713 119,129 +0.08(+1.20%)
Jun 18, 2009 6.455 6.783 6.254 6.634 202,123 +0.23(+3.57%)
Jun 17, 2009 6.326 6.664 6.017 6.405 204,905 +0.18(+2.88%)
Jun 16, 2009 6.803 6.803 6.216 6.226 267,617 -0.38(-5.72%)
Jun 15, 2009 7.072 7.151 6.485 6.604 298,815 -0.50(-7.00%)
Jun 12, 2009 6.962 7.161 6.922 7.101 171,628 +0.20(+2.88%)
Jun 11, 2009 6.883 7.131 6.833 6.902 156,826 +0.15(+2.21%)
Jun 10, 2009 6.753 6.942 6.495 6.753 134,067 +0.00(+0.00%)
Jun 09, 2009 6.733 6.902 6.594 6.753 186,179 +0.08(+1.19%)
Jun 08, 2009 6.713 6.783 6.515 6.674 291,296 -0.29(-4.14%)
Jun 05, 2009 6.704 6.972 6.584 6.962 210,682 +0.22(+3.24%)
Jun 04, 2009 6.624 6.793 6.515 6.743 180,121 +0.16(+2.42%)
Jun 03, 2009 6.704 6.853 6.336 6.584 208,801 -0.24(-3.50%)
Jun 02, 2009 6.972 7.141 6.674 6.823 249,351 -0.27(-3.79%)
Jun 01, 2009 6.515 7.091 6.512 7.091 298,371 +0.73(+11.41%)
May 29, 2009 6.465 6.584 6.196 6.365 242,165 -0.10(-1.54%)
May 28, 2009 6.584 6.584 6.286 6.465 173,893 +0.03(+0.46%)
May 27, 2009 6.415 6.664 6.365 6.435 255,833 +0.06(+0.94%)
May 26, 2009 5.928 6.515 5.918 6.375 532,806 +0.34(+5.60%)
May 22, 2009 5.739 6.186 5.689 6.037 277,012 +0.38(+6.68%)
May 21, 2009 6.117 6.117 5.629 5.659 385,511 -0.51(-8.23%)
May 20, 2009 6.236 6.385 6.127 6.166 156,337 -0.04(-0.64%)
May 19, 2009 6.186 6.405 6.027 6.206 176,699 +0.04(+0.65%)
May 18, 2009 5.968 6.266 5.888 6.166 316,238 +0.20(+3.33%)
May 15, 2009 6.326 6.554 5.808 5.968 205,064 -0.40(-6.25%)
May 14, 2009 5.898 6.445 5.759 6.365 277,967 +0.39(+6.49%)
May 13, 2009 6.117 6.176 5.510 5.977 526,147 -0.29(-4.60%)
May 12, 2009 6.723 6.723 5.769 6.266 395,525 -0.36(-5.41%)
May 11, 2009 6.704 6.803 5.072 6.624 383,075 -0.28(-4.03%)
May 08, 2009 6.186 6.962 6.166 6.902 512,331 +0.70(+11.22%)
May 07, 2009 6.216 7.658 5.719 6.206 754,999 +0.50(+8.71%)
May 06, 2009 5.470 5.759 5.102 5.709 430,614 +0.44(+8.30%)
May 05, 2009 5.261 5.326 5.023 5.271 302,375 +0.04(+0.76%)
May 04, 2009 5.102 5.301 5.023 5.232 336,593 +0.46(+9.58%)
May 01, 2009 4.754 4.824 4.496 4.774 202,194 +0.08(+1.69%)
Apr 30, 2009 4.575 4.834 4.476 4.694 524,000 +0.21(+4.66%)
Apr 29, 2009 4.257 4.605 4.192 4.486 418,868 +0.26(+6.12%)
Apr 28, 2009 4.217 4.277 4.038 4.227 220,040 +0.00(+0.00%)
Apr 27, 2009 4.406 4.545 4.187 4.227 480,491 -0.30(-6.60%)
Apr 24, 2009 4.486 4.605 4.287 4.525 452,550 +0.21(+4.84%)
Apr 23, 2009 4.476 4.605 4.058 4.317 440,634 -0.14(-3.12%)
Apr 22, 2009 4.217 4.605 3.998 4.456 391,449 +0.17(+3.94%)
Apr 21, 2009 4.496 4.496 4.078 4.287 542,336 -0.01(-0.23%)
Apr 20, 2009 4.724 4.724 4.227 4.297 545,384 -0.41(-8.67%)
Apr 17, 2009 4.426 4.854 4.426 4.704 458,152 +0.33(+7.50%)
Apr 16, 2009 4.257 4.525 4.088 4.376 529,124 +0.29(+7.06%)
Apr 15, 2009 3.789 4.356 3.730 4.088 588,993 +0.17(+4.31%)
Apr 14, 2009 3.859 3.978 3.501 3.919 420,506 +0.09(+2.34%)
Apr 13, 2009 3.740 4.167 3.561 3.829 502,223 +0.17(+4.62%)
Apr 09, 2009 2.835 4.028 2.835 3.660 882,606 +0.85(+30.04%)
Apr 08, 2009 2.745 2.874 2.656 2.815 204,090 +0.07(+2.54%)
Apr 07, 2009 2.745 2.795 2.646 2.745 282,855 -0.01(-0.36%)
Apr 06, 2009 2.874 2.884 2.666 2.755 523,483 -0.09(-3.15%)
Apr 03, 2009 2.994 2.994 2.765 2.845 392,287 -0.18(-5.92%)
Apr 02, 2009 4.177 4.177 2.974 3.024 543,525 -0.13(-4.10%)
Apr 01, 2009 3.213 3.252 3.033 3.153 349,571 -0.08(-2.46%)
Mar 31, 2009 3.073 3.272 3.053 3.232 232,120 +0.18(+5.86%)
Mar 30, 2009 3.183 3.203 3.033 3.053 204,992 -0.66(-17.69%)
Mar 26, 2009 3.521 3.809 3.262 3.710 272,621 +0.32(+9.38%)
Mar 25, 2009 3.481 3.481 2.964 3.392 455,686 +0.34(+11.07%)
Mar 24, 2009 3.710 3.710 3.004 3.053 252,891 -0.17(-5.25%)
Mar 23, 2009 3.113 3.262 3.103 3.222 521,904 +0.32(+10.96%)
Mar 20, 2009 3.203 3.252 2.845 2.904 145,431 -0.23(-7.30%)
Mar 19, 2009 2.974 3.292 2.934 3.133 312,528 +0.20(+6.78%)
Mar 18, 2009 2.666 3.014 2.624 2.934 455,969 +0.28(+10.49%)
Mar 17, 2009 2.735 2.735 2.387 2.656 516,313 -0.03(-1.11%)
Mar 16, 2009 2.805 2.864 2.656 2.685 642,375 -0.10(-3.57%)
Mar 13, 2009 2.745 2.904 2.745 2.785 0 +0.00(+0.00%)
Mar 12, 2009 2.447 2.884 2.367 2.785 297,865 +0.28(+11.11%)
Mar 11, 2009 2.327 2.715 2.248 2.506 356,130 +0.31(+14.03%)
Mar 10, 2009 1.989 2.208 1.840 2.198 754,615 +0.38(+20.76%)
Mar 09, 2009 2.109 2.210 1.820 1.820 557,355 -0.26(-12.44%)
Mar 06, 2009 2.118 2.185 1.989 2.079 0 -0.07(-3.24%)
Mar 05, 2009 2.467 2.526 1.939 2.148 547,652 -0.32(-12.90%)
Mar 04, 2009 2.685 2.835 2.417 2.467 715,027 -0.30(-10.79%)
Mar 02, 2009 3.093 3.193 2.675 2.765 677,820 -0.45(-13.93%)
Feb 27, 2009 3.213 3.431 2.984 3.213 0 -0.34(-9.52%)
Feb 26, 2009 3.789 4.118 3.511 3.551 361,373 -0.41(-10.30%)
Feb 25, 2009 4.048 4.157 3.133 3.958 1,130,425 -0.10(-2.45%)
Feb 24, 2009 4.008 4.326 4.008 4.058 364,081 -0.02(-0.49%)
Feb 23, 2009 4.366 4.605 4.008 4.078 527,001 -0.37(-8.28%)
Feb 20, 2009 4.575 4.734 3.998 4.446 405,401 -0.29(-6.09%)
Feb 19, 2009 4.933 4.993 4.685 4.734 468,795 +0.00(+0.00%)
Feb 18, 2009 4.685 4.814 4.605 4.734 697,716 -0.02(-0.42%)
Feb 17, 2009 4.814 4.854 4.655 4.754 391,006 -0.04(-0.83%)
Feb 13, 2009 4.784 4.873 4.694 4.794 176,243 +0.01(+0.21%)
Feb 12, 2009 4.675 4.883 4.675 4.784 341,007 -0.01(-0.21%)
Feb 11, 2009 4.655 5.062 4.655 4.794 425,855 +0.06(+1.26%)
Feb 10, 2009 4.973 5.072 4.645 4.734 571,088 -0.37(-7.21%)
Feb 09, 2009 5.251 5.361 4.973 5.102 181,317 -0.21(-3.93%)
Feb 06, 2009 5.232 5.420 5.023 5.311 306,284 +0.13(+2.50%)
Feb 05, 2009 4.774 5.241 4.675 5.182 540,966 +0.52(+11.09%)
Feb 04, 2009 4.734 5.082 4.585 4.665 365,759 -0.22(-4.48%)
Feb 03, 2009 4.486 4.933 4.336 4.883 473,478 +0.40(+8.87%)
Feb 02, 2009 4.685 4.963 4.386 4.486 557,044 -0.36(-7.39%)
Jan 30, 2009 5.102 5.222 4.774 4.844 0 -0.26(-5.07%)
Jan 29, 2009 5.550 5.580 5.033 5.102 359,926 -0.62(-10.78%)
Jan 28, 2009 5.470 5.798 5.172 5.719 781,160 +0.45(+8.49%)
Jan 27, 2009 5.719 5.798 5.072 5.271 574,378 -0.29(-5.19%)
Jan 26, 2009 5.798 6.117 5.261 5.560 895,911 -0.24(-4.12%)
Jan 23, 2009 5.769 5.898 5.411 5.798 597,113 -0.07(-1.19%)
Jan 22, 2009 6.216 6.216 5.669 5.868 765,821 -0.37(-5.90%)
Jan 21, 2009 5.958 6.276 5.271 6.236 707,650 +0.26(+4.33%)
Jan 20, 2009 5.858 6.117 5.311 5.977 1,319,892 -0.02(-0.33%)
Jan 16, 2009 4.903 6.127 4.784 5.997 1,689,196 +1.09(+22.31%)
Jan 15, 2009 5.192 5.202 4.575 4.903 643,902 -0.31(-5.92%)
Jan 14, 2009 5.619 5.619 4.774 5.212 783,829 -0.45(-7.91%)
Jan 13, 2009 4.307 5.679 4.048 5.659 1,725,009 +1.41(+33.26%)
Jan 12, 2009 5.003 5.052 4.187 4.247 796,696 -0.76(-15.11%)
Jan 09, 2009 5.142 5.381 4.973 5.003 473,605 -0.34(-6.33%)
Jan 08, 2009 5.858 5.858 4.903 5.341 1,217,030 -0.41(-7.09%)
Jan 07, 2009 5.152 6.137 5.013 5.749 1,159,545 +0.43(+8.04%)
Jan 06, 2009 4.943 6.166 4.864 5.321 1,533,573 +0.59(+12.39%)
Jan 05, 2009 3.342 5.152 3.292 4.734 1,673,940 +1.53(+47.83%)
Jan 02, 2009 3.143 3.352 3.063 3.203 922,392 +0.21(+6.98%)
Jan 01, 2009 2.556 3.024 2.526 2.994 0 +0.00(+0.00%)
Dec 31, 2008 2.556 3.024 2.526 2.994 564,047 +0.50(+19.92%)
Dec 30, 2008 2.606 2.666 2.447 2.496 561,951 -0.08(-3.09%)
Dec 29, 2008 2.586 2.755 2.496 2.576 467,082 -0.07(-2.63%)
Dec 26, 2008 2.765 2.785 2.606 2.646 236,237 -0.05(-1.85%)
Dec 24, 2008 2.884 2.884 2.536 2.695 375,605 -0.07(-2.52%)
Dec 23, 2008 2.805 2.914 2.675 2.765 582,456 -0.03(-1.07%)
Dec 22, 2008 2.964 3.093 2.721 2.795 4,131,576 -0.11(-3.77%)
Dec 19, 2008 2.934 3.213 2.815 2.904 269,054 -0.07(-2.34%)
Dec 18, 2008 2.536 3.153 2.447 2.974 1,038,500 +0.46(+18.18%)
Dec 17, 2008 2.616 2.705 2.437 2.516 788,918 -0.13(-4.89%)
Dec 16, 2008 2.805 2.835 2.486 2.646 681,482 -0.10(-3.62%)
Dec 15, 2008 3.133 3.133 2.745 2.745 462,338 -0.28(-9.21%)
Dec 12, 2008 2.954 3.183 2.785 3.024 207,033 +0.09(+3.05%)
Dec 11, 2008 3.183 3.222 2.795 2.934 564,425 -0.16(-5.14%)
Dec 10, 2008 3.133 3.342 3.093 3.093 756,415 -0.10(-3.12%)
Dec 09, 2008 3.302 3.660 3.123 3.193 298,982 -0.08(-2.43%)
Dec 08, 2008 3.252 3.397 3.163 3.272 370,239 +0.21(+6.82%)
Dec 05, 2008 3.242 3.312 2.954 3.063 375,604 -0.14(-4.35%)
Dec 04, 2008 3.401 3.531 3.183 3.203 388,947 -0.35(-9.80%)
Dec 03, 2008 3.620 3.760 3.222 3.551 475,239 -0.07(-1.92%)
Dec 02, 2008 3.312 3.769 3.183 3.620 219,183 +0.23(+6.75%)
Dec 01, 2008 4.366 4.496 3.312 3.392 570,573 -1.21(-26.35%)
Nov 28, 2008 4.665 4.824 4.595 4.605 154,234 +0.03(+0.65%)
Nov 26, 2008 3.958 4.625 3.571 4.575 335,559 +0.47(+11.38%)
Nov 25, 2008 4.018 4.217 3.769 4.108 551,282 +0.27(+6.99%)
Nov 24, 2008 2.258 4.078 2.099 3.839 1,063,516 +1.25(+48.46%)
Nov 21, 2008 3.083 3.421 2.367 2.586 530,873 -0.49(-15.86%)
Nov 20, 2008 3.501 3.551 3.033 3.073 446,837 -0.36(-10.43%)
Nov 19, 2008 3.849 3.929 3.272 3.431 404,140 -0.37(-9.69%)
Nov 18, 2008 4.028 4.128 3.680 3.799 492,173 -0.23(-5.68%)
Nov 17, 2008 3.988 4.267 3.939 4.028 472,351 +0.00(+0.00%)
Nov 14, 2008 4.227 4.396 4.008 4.028 1,055,640 +0.05(+1.25%)
Nov 13, 2008 4.446 4.495 3.481 3.978 1,016,046 -0.50(-11.11%)
Nov 12, 2008 5.023 5.172 4.386 4.476 463,848 -0.70(-13.46%)
Nov 11, 2008 5.540 5.590 4.973 5.172 245,334 -0.52(-9.09%)
Nov 10, 2008 6.166 6.196 5.470 5.689 276,571 -0.25(-4.19%)
Nov 07, 2008 6.147 6.226 5.709 5.938 594,374 -0.02(-0.33%)
Nov 06, 2008 6.922 6.922 5.381 5.958 787,583 -0.80(-11.78%)
Nov 05, 2008 7.449 7.589 6.713 6.753 642,084 -0.67(-8.98%)
Nov 04, 2008 7.270 7.648 7.181 7.420 637,519 +0.79(+11.84%)
Nov 03, 2008 6.415 6.773 6.415 6.634 398,361 +0.33(+5.20%)
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%)
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.