Aerojet Rocketdyne Holdings (NY: AJRD )

53.95 +1.95 (+3.75%)
Streaming Delayed Price Updated: 3:05 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.42 25.47 24.60 24.78 1,031,064 -0.49(-1.93%)
Jan 30, 2018 25.44 25.55 24.47 25.27 1,005,003 -0.44(-1.72%)
Jan 29, 2018 25.62 25.80 25.35 25.71 768,273 +0.06(+0.25%)
Jan 26, 2018 24.80 25.83 24.80 25.65 1,045,349 +0.94(+3.79%)
Jan 25, 2018 25.11 25.12 24.40 24.71 1,327,106 -0.15(-0.62%)
Jan 24, 2018 25.56 25.80 24.82 24.86 1,426,200 -0.69(-2.71%)
Jan 23, 2018 27.14 27.17 25.43 25.56 1,705,214 -1.61(-5.94%)
Jan 22, 2018 28.08 28.08 27.09 27.17 667,323 -1.01(-3.58%)
Jan 19, 2018 27.98 28.48 27.69 28.18 762,418 +0.14(+0.48%)
Jan 18, 2018 27.75 28.08 27.63 28.04 1,414,034 +0.26(+0.94%)
Jan 17, 2018 28.17 28.17 27.61 27.78 612,104 -0.11(-0.39%)
Jan 16, 2018 28.77 29.16 27.66 27.89 497,658 -0.77(-2.70%)
Jan 12, 2018 28.66 28.66 28.66 0 +0.04(+0.13%)
Jan 11, 2018 28.72 28.92 28.48 28.63 564,484 -0.04(-0.13%)
Jan 10, 2018 28.53 28.70 28.31 28.66 779,373 -0.14(-0.50%)
Jan 09, 2018 28.80 29.04 28.50 28.81 1,127,245 +0.04(+0.13%)
Jan 08, 2018 28.02 29.39 27.87 28.77 1,051,326 +0.71(+2.54%)
Jan 05, 2018 27.69 28.10 27.58 28.06 416,934 +0.36(+1.30%)
Jan 04, 2018 27.81 28.02 27.56 27.70 479,767 +0.05(+0.20%)
Jan 03, 2018 28.08 28.20 27.46 27.65 1,007,885 -0.43(-1.54%)
Jan 02, 2018 28.16 28.34 27.98 28.08 559,778 -0.04(-0.13%)
Dec 29, 2017 28.11 28.11 28.11 0 -0.22(-0.76%)
Dec 28, 2017 28.39 28.50 28.16 28.33 277,070 +0.05(+0.19%)
Dec 27, 2017 27.84 28.34 27.70 28.28 401,109 +0.49(+1.75%)
Dec 26, 2017 28.94 29.05 27.75 27.79 599,029 -1.23(-4.22%)
Dec 22, 2017 29.25 29.33 28.92 29.02 514,386 -0.13(-0.43%)
Dec 21, 2017 29.04 29.27 28.78 29.14 685,034 +0.17(+0.59%)
Dec 20, 2017 28.59 29.11 28.57 28.97 692,504 +0.49(+1.71%)
Dec 19, 2017 28.42 28.71 28.11 28.48 763,846 -0.07(-0.25%)
Dec 18, 2017 28.75 29.02 28.39 28.56 662,833 +0.00(+0.00%)
Dec 15, 2017 28.29 28.79 28.10 28.56 2,260,054 +0.37(+1.31%)
Dec 14, 2017 28.01 28.42 28.01 28.19 728,479 +0.24(+0.87%)
Dec 13, 2017 27.62 28.20 27.47 27.94 655,776 +0.33(+1.21%)
Dec 12, 2017 26.99 27.90 26.99 27.61 801,373 +0.67(+2.47%)
Dec 11, 2017 27.40 27.65 26.88 26.94 889,499 -0.41(-1.52%)
Dec 08, 2017 27.86 27.95 27.29 27.36 663,553 +0.00(+0.00%)
Dec 07, 2017 27.43 28.20 27.37 637,633 +0.00(+0.00%)
Dec 06, 2017 27.05 27.66 27.05 27.56 1,377,013 +0.54(+2.00%)
Dec 05, 2017 27.34 28.05 26.94 27.02 864,572 -0.27(-0.99%)
Dec 04, 2017 28.48 28.54 27.19 27.29 692,109 -0.81(-2.89%)
Dec 01, 2017 28.38 28.41 27.53 28.11 1,173,947 -0.27(-0.95%)
Nov 30, 2017 27.98 28.50 27.66 28.38 828,083 +0.66(+2.37%)
Nov 29, 2017 28.14 28.29 27.47 27.72 731,378 -0.42(-1.50%)
Nov 28, 2017 27.41 28.25 27.32 28.14 820,309 +0.83(+3.04%)
Nov 27, 2017 27.38 27.40 26.98 27.31 859,763 -0.10(-0.36%)
Nov 24, 2017 27.17 27.41 27.15 27.41 199,255 +0.32(+1.16%)
Nov 22, 2017 27.39 27.39 27.02 27.10 384,249 -0.26(-0.96%)
Nov 21, 2017 26.99 27.42 26.97 27.36 640,292 +0.49(+1.81%)
Nov 20, 2017 26.18 26.95 26.05 26.87 697,150 +0.70(+2.69%)
Nov 17, 2017 26.22 26.59 26.14 26.17 440,654 -0.21(-0.79%)
Nov 16, 2017 26.13 26.63 26.01 26.38 334,752 +0.36(+1.39%)
Nov 15, 2017 26.02 26.13 25.65 26.02 518,703 -0.24(-0.93%)
Nov 14, 2017 25.85 26.37 25.55 26.26 568,707 +0.24(+0.94%)
Nov 13, 2017 26.13 26.27 25.81 26.02 602,170 -0.20(-0.76%)
Nov 10, 2017 26.81 26.86 26.19 26.21 632,623 -0.68(-2.55%)
Nov 09, 2017 27.29 27.63 26.85 26.90 816,657 -0.38(-1.39%)
Nov 08, 2017 26.85 27.36 26.65 27.28 808,157 +0.27(+1.00%)
Nov 07, 2017 27.44 27.44 26.59 27.01 1,232,627 -0.21(-0.76%)
Nov 06, 2017 25.19 27.36 25.14 27.21 2,123,528 +2.01(+7.97%)
Nov 03, 2017 27.54 27.54 24.92 25.20 3,354,364 -3.77(-13.00%)
Nov 02, 2017 27.74 29.16 27.73 28.97 891,173 +1.18(+4.25%)
Nov 01, 2017 28.65 28.81 27.33 27.79 1,040,125 -0.67(-2.34%)
Oct 31, 2017 28.38 28.57 27.97 28.46 1,062,948 +0.03(+0.10%)
Oct 30, 2017 29.02 29.27 28.18 28.43 603,638 -0.86(-2.92%)
Oct 27, 2017 29.10 29.61 28.98 29.29 599,849 +0.14(+0.46%)
Oct 26, 2017 29.25 29.53 28.91 29.15 749,159 -0.06(-0.22%)
Oct 25, 2017 29.29 29.48 28.87 29.21 440,320 -0.20(-0.67%)
Oct 24, 2017 28.84 29.48 28.75 29.41 959,965 +0.65(+2.26%)
Oct 23, 2017 29.76 30.19 28.70 28.76 2,250,594 -2.23(-7.21%)
Oct 20, 2017 30.84 31.10 30.66 31.00 639,682 +0.46(+1.50%)
Oct 19, 2017 30.11 30.63 29.66 30.54 652,828 +0.32(+1.04%)
Oct 18, 2017 30.25 30.93 30.11 30.22 804,187 +0.14(+0.48%)
Oct 17, 2017 29.90 30.09 29.48 30.08 1,488,763 +0.05(+0.18%)
Oct 16, 2017 30.50 30.62 29.79 30.02 1,094,698 -0.41(-1.33%)
Oct 13, 2017 31.76 31.77 30.30 30.43 1,397,181 -1.39(-4.36%)
Oct 12, 2017 31.45 32.12 31.45 31.82 590,300 +0.41(+1.32%)
Oct 11, 2017 31.77 31.98 31.29 31.40 555,224 -0.31(-0.97%)
Oct 10, 2017 32.00 32.36 31.57 31.71 860,436 -0.16(-0.51%)
Oct 09, 2017 31.90 32.21 31.67 31.87 770,055 +0.29(+0.91%)
Oct 06, 2017 31.36 31.64 31.17 31.58 543,969 +0.19(+0.60%)
Oct 05, 2017 31.40 31.60 31.30 31.39 352,031 +0.03(+0.09%)
Oct 04, 2017 31.54 31.72 31.13 31.37 683,506 -0.15(-0.49%)
Oct 03, 2017 32.10 32.10 31.27 31.52 1,007,777 -0.68(-2.10%)
Oct 02, 2017 31.60 32.21 31.38 32.20 864,290 +0.65(+2.06%)
Sep 29, 2017 31.54 32.20 31.46 31.55 1,183,773 +0.02(+0.06%)
Sep 28, 2017 31.68 32.25 31.28 31.53 2,224,296 -0.15(-0.48%)
Sep 27, 2017 31.65 31.68 1,457,878 +0.14(+0.46%)
Sep 26, 2017 30.79 31.99 30.73 31.54 1,874,860 +0.96(+3.15%)
Sep 25, 2017 30.54 30.86 30.28 30.57 1,759,796 +0.04(+0.12%)
Sep 22, 2017 29.51 31.94 29.51 30.54 3,511,772 +1.43(+4.92%)
Sep 21, 2017 28.64 29.34 28.50 29.11 1,251,299 +0.50(+1.73%)
Sep 20, 2017 27.77 29.05 27.77 28.61 1,779,167 +0.87(+3.12%)
Sep 19, 2017 27.29 27.80 27.21 27.75 1,039,086 +0.50(+1.82%)
Sep 18, 2017 26.29 28.29 26.29 27.25 2,456,349 +1.72(+6.74%)
Sep 15, 2017 25.15 25.66 25.15 25.53 1,239,807 +0.33(+1.32%)
Sep 14, 2017 25.34 25.48 25.16 25.20 800,119 -0.14(-0.53%)
Sep 13, 2017 25.46 25.65 25.05 25.33 860,958 -0.16(-0.64%)
Sep 12, 2017 25.92 26.06 25.44 25.49 821,169 -0.35(-1.36%)
Sep 11, 2017 25.96 26.22 25.59 25.84 855,682 +0.13(+0.49%)
Sep 08, 2017 26.38 26.61 25.53 25.72 751,747 -0.83(-3.12%)
Sep 07, 2017 25.74 26.67 25.68 26.55 907,394 +0.85(+3.30%)
Sep 06, 2017 26.36 26.61 25.68 25.70 828,704 -0.52(-1.99%)
Sep 05, 2017 27.03 27.09 25.68 26.22 1,211,588 -0.77(-2.84%)
Sep 01, 2017 26.76 27.03 26.64 26.99 682,197 +0.29(+1.08%)
Aug 31, 2017 26.38 26.78 26.20 26.70 907,286 +0.40(+1.51%)
Aug 30, 2017 25.29 26.36 25.28 26.30 799,150 +1.04(+4.10%)
Aug 29, 2017 24.90 25.45 24.90 25.27 701,847 +0.30(+1.19%)
Aug 28, 2017 25.00 25.33 24.86 24.97 966,329 +0.10(+0.40%)
Aug 25, 2017 25.36 25.41 24.78 24.87 573,881 -0.44(-1.74%)
Aug 24, 2017 25.38 25.61 25.23 25.31 573,342 -0.04(-0.14%)
Aug 23, 2017 25.45 25.67 25.05 25.35 685,155 -0.23(-0.88%)
Aug 22, 2017 25.08 25.61 24.66 25.57 1,564,234 +0.66(+2.64%)
Aug 21, 2017 24.56 24.97 24.41 24.92 841,351 +0.50(+2.07%)
Aug 18, 2017 24.10 24.49 23.80 24.41 892,116 +0.06(+0.26%)
Aug 17, 2017 24.54 24.76 24.33 24.35 454,307 -0.27(-1.10%)
Aug 16, 2017 24.76 25.18 24.49 24.62 462,657 +0.04(+0.15%)
Aug 15, 2017 24.41 24.77 24.28 24.58 543,249 +0.25(+1.04%)
Aug 14, 2017 24.50 24.62 24.22 24.33 767,489 +0.10(+0.41%)
Aug 11, 2017 23.88 24.60 23.67 24.23 842,581 +0.05(+0.22%)
Aug 10, 2017 24.61 24.61 24.02 24.18 606,073 -0.42(-1.72%)
Aug 09, 2017 24.19 24.74 23.57 24.60 1,113,323 +0.30(+1.22%)
Aug 08, 2017 24.30 24.76 24.24 24.30 619,669 -0.08(-0.33%)
Aug 07, 2017 24.56 25.19 24.36 24.38 1,007,331 -0.14(-0.59%)
Aug 04, 2017 24.02 24.77 23.26 24.53 2,485,643 +3.06(+14.27%)
Aug 03, 2017 21.21 21.48 21.18 21.46 281,402 +0.26(+1.23%)
Aug 02, 2017 21.35 21.50 21.13 21.20 477,182 -0.14(-0.68%)
Aug 01, 2017 21.12 21.54 20.83 21.35 722,861 +0.22(+1.02%)
Jul 31, 2017 21.57 21.61 21.09 21.13 569,453 -0.44(-2.05%)
Jul 28, 2017 21.09 21.73 21.09 21.57 816,804 +0.41(+1.92%)
Jul 27, 2017 21.36 21.36 20.89 21.17 526,813 -0.13(-0.59%)
Jul 26, 2017 21.53 21.57 21.17 21.29 598,738 -0.20(-0.92%)
Jul 25, 2017 21.49 21.57 21.13 21.49 799,144 +0.09(+0.42%)
Jul 24, 2017 20.89 21.41 20.70 21.40 542,175 +0.48(+2.28%)
Jul 21, 2017 20.78 21.08 20.68 20.92 360,828 +0.19(+0.91%)
Jul 20, 2017 20.57 20.80 20.49 20.73 368,328 +0.16(+0.79%)
Jul 19, 2017 20.28 20.58 20.28 20.57 469,426 +0.29(+1.42%)
Jul 18, 2017 20.35 20.37 20.10 20.28 246,602 -0.12(-0.57%)
Jul 17, 2017 20.32 20.41 20.15 20.40 292,916 +0.09(+0.44%)
Jul 14, 2017 20.01 20.46 20.01 20.31 342,914 +0.39(+1.94%)
Jul 13, 2017 20.18 20.18 19.84 19.92 248,490 -0.23(-1.16%)
Jul 12, 2017 19.91 20.19 19.79 20.16 513,083 +0.34(+1.73%)
Jul 11, 2017 19.60 19.87 19.53 19.82 491,742 +0.22(+1.10%)
Jul 10, 2017 19.47 19.81 19.32 19.60 359,995 -0.04(-0.18%)
Jul 07, 2017 19.29 19.64 19.24 19.64 221,338 +0.41(+2.16%)
Jul 06, 2017 19.58 19.63 19.19 19.22 360,233 -0.50(-2.56%)
Jul 05, 2017 19.20 19.79 19.17 19.73 503,944 +0.54(+2.82%)
Jul 03, 2017 18.84 19.27 18.72 19.18 205,134 +0.44(+2.36%)
Jun 30, 2017 18.76 18.88 18.61 18.74 214,603 +0.04(+0.19%)
Jun 29, 2017 18.83 18.89 18.45 18.71 337,334 -0.12(-0.62%)
Jun 28, 2017 18.67 18.83 18.43 18.82 317,180 +0.32(+1.70%)
Jun 27, 2017 18.32 18.56 18.26 18.51 449,819 +0.14(+0.79%)
Jun 26, 2017 18.47 18.69 18.32 18.36 305,664 -0.11(-0.59%)
Jun 23, 2017 18.29 18.55 18.18 18.47 2,017,629 +0.19(+1.03%)
Jun 22, 2017 18.44 18.51 18.26 18.28 300,942 -0.11(-0.59%)
Jun 21, 2017 18.56 18.71 18.34 18.39 286,102 -0.29(-1.54%)
Jun 20, 2017 18.86 18.96 18.66 18.68 291,521 -0.27(-1.43%)
Jun 19, 2017 18.91 19.05 18.52 18.95 531,805 +0.17(+0.91%)
Jun 16, 2017 18.81 18.96 18.74 18.78 1,136,182 -0.11(-0.57%)
Jun 15, 2017 19.06 19.18 18.81 18.89 569,640 -0.32(-1.64%)
Jun 14, 2017 19.26 19.39 19.09 19.20 493,603 -0.01(-0.05%)
Jun 13, 2017 19.40 19.53 19.16 19.21 638,629 -0.20(-1.02%)
Jun 12, 2017 19.60 19.81 19.34 19.41 371,203 -0.22(-1.10%)
Jun 09, 2017 19.55 19.80 19.47 19.63 558,238 +0.05(+0.28%)
Jun 08, 2017 19.15 19.59 19.04 19.57 405,132 +0.42(+2.21%)
Jun 07, 2017 19.28 19.37 19.09 19.15 290,988 -0.05(-0.23%)
Jun 06, 2017 19.64 19.71 19.18 19.19 365,888 -0.61(-3.09%)
Jun 05, 2017 19.88 20.19 19.68 19.81 402,773 -0.14(-0.68%)
Jun 02, 2017 19.82 20.28 19.80 19.94 794,778 +0.14(+0.73%)
Jun 01, 2017 19.79 19.85 19.60 19.80 357,593 +0.06(+0.32%)
May 31, 2017 19.75 19.84 19.44 19.73 382,086 +0.18(+0.92%)
May 30, 2017 19.49 19.59 19.36 19.55 494,450 +0.01(+0.05%)
May 26, 2017 19.65 19.69 19.49 19.55 327,003 -0.14(-0.69%)
May 25, 2017 19.55 19.73 19.47 19.68 514,449 +0.26(+1.35%)
May 24, 2017 19.26 19.59 19.25 19.42 549,447 +0.18(+0.94%)
May 23, 2017 19.27 19.34 19.02 19.24 586,990 +0.06(+0.33%)
May 22, 2017 18.77 19.18 18.74 19.18 522,268 +0.54(+2.90%)
May 19, 2017 18.32 18.73 18.30 18.63 297,482 +0.35(+1.92%)
May 18, 2017 18.31 18.37 18.08 18.28 253,300 -0.08(-0.44%)
May 17, 2017 18.64 18.54 18.24 18.36 550,720 -0.28(-1.50%)
May 16, 2017 18.96 19.00 18.53 18.64 567,821 -0.13(-0.67%)
May 15, 2017 18.38 18.79 18.38 18.77 481,435 +0.44(+2.41%)
May 12, 2017 18.63 18.66 18.26 18.33 308,884 -0.34(-1.83%)
May 11, 2017 18.67 18.77 18.45 18.67 262,573 -0.14(-0.72%)
May 10, 2017 18.92 19.18 18.73 18.81 365,895 -0.21(-1.09%)
May 09, 2017 19.64 19.83 18.61 19.01 1,017,978 -0.81(-4.09%)
May 08, 2017 19.91 19.94 19.66 19.82 207,895 -0.08(-0.41%)
May 05, 2017 19.90 19.91 19.59 19.91 216,219 +0.05(+0.27%)
May 04, 2017 19.78 20.13 19.63 19.85 183,101 +0.04(+0.18%)
May 03, 2017 19.91 19.94 19.68 19.82 390,665 -0.17(-0.86%)
May 02, 2017 20.14 20.21 19.90 19.99 259,980 -0.15(-0.76%)
May 01, 2017 20.20 20.29 19.95 20.14 230,704 -0.05(-0.27%)
Apr 28, 2017 20.64 20.68 20.10 20.19 315,579 -0.41(-1.97%)
Apr 27, 2017 20.74 20.91 20.54 20.60 503,960 -0.07(-0.35%)
Apr 26, 2017 20.83 20.97 20.64 20.67 432,074 -0.22(-1.04%)
Apr 25, 2017 20.64 20.89 20.53 20.89 634,167 +0.27(+1.31%)
Apr 24, 2017 20.47 20.64 20.23 20.62 683,084 +0.51(+2.55%)
Apr 21, 2017 20.00 20.28 20.00 20.10 501,622 +0.09(+0.45%)
Apr 20, 2017 20.22 20.34 19.84 20.01 470,502 -0.20(-0.98%)
Apr 19, 2017 19.73 20.31 19.73 20.21 1,052,920 +0.50(+2.56%)
Apr 18, 2017 19.39 19.72 19.21 19.71 542,853 +0.23(+1.16%)
Apr 17, 2017 19.25 19.51 19.09 19.48 325,933 +0.38(+1.98%)
Apr 13, 2017 19.12 19.37 19.00 19.10 290,144 -0.14(-0.75%)
Apr 12, 2017 19.55 19.57 18.99 19.25 540,373 -0.35(-1.79%)
Apr 11, 2017 19.52 19.69 19.39 19.60 361,414 +0.00(+0.00%)
Apr 10, 2017 19.58 19.69 19.35 19.60 468,044 +0.23(+1.16%)
Apr 07, 2017 19.55 19.63 19.34 19.37 675,070 +0.14(+0.70%)
Apr 06, 2017 19.06 19.31 18.91 19.24 395,400 +0.21(+1.09%)
Apr 05, 2017 19.55 19.69 19.00 19.03 445,983 -0.44(-2.27%)
Apr 04, 2017 19.04 19.49 19.04 19.47 893,480 +0.41(+2.17%)
Apr 03, 2017 19.53 19.64 18.98 19.06 789,187 -0.50(-2.53%)
Mar 31, 2017 19.66 19.94 19.44 19.55 1,701,514 +0.18(+0.93%)
Mar 30, 2017 19.49 19.61 19.33 19.37 337,677 -0.10(-0.51%)
Mar 29, 2017 19.44 19.50 19.35 19.47 258,191 +0.03(+0.14%)
Mar 28, 2017 19.19 19.46 19.19 19.45 609,802 +0.18(+0.94%)
Mar 27, 2017 18.96 19.39 18.88 19.27 312,099 -0.04(-0.19%)
Mar 24, 2017 19.54 19.67 19.20 19.30 505,424 -0.21(-1.06%)
Mar 23, 2017 19.42 19.76 19.24 19.51 392,723 +0.17(+0.89%)
Mar 22, 2017 19.50 19.73 19.22 19.34 576,892 -0.17(-0.88%)
Mar 21, 2017 20.36 20.38 19.46 19.51 607,220 -0.75(-3.69%)
Mar 20, 2017 20.56 20.72 20.19 20.26 469,518 -0.32(-1.53%)
Mar 17, 2017 20.26 20.64 20.12 20.57 2,095,142 +0.48(+2.38%)
Mar 16, 2017 19.92 20.18 19.76 20.09 500,826 +0.25(+1.27%)
Mar 15, 2017 19.82 20.07 19.60 19.84 654,384 +0.13(+0.64%)
Mar 14, 2017 19.72 19.81 19.31 19.72 419,652 -0.16(-0.82%)
Mar 13, 2017 19.74 20.07 19.62 19.88 524,840 +0.08(+0.41%)
Mar 10, 2017 20.07 20.26 19.67 19.80 325,759 -0.14(-0.68%)
Mar 09, 2017 19.74 20.05 19.71 19.93 424,423 +0.14(+0.73%)
Mar 08, 2017 19.96 20.06 19.72 19.79 358,444 -0.04(-0.18%)
Mar 07, 2017 19.29 19.97 19.29 19.82 575,269 +0.38(+1.95%)
Mar 06, 2017 19.30 19.55 19.23 19.45 813,673 +0.07(+0.37%)
Mar 03, 2017 19.45 19.79 19.23 19.37 823,324 -0.08(-0.42%)
Mar 02, 2017 18.20 20.15 18.10 19.45 2,048,641 +1.55(+8.66%)
Mar 01, 2017 18.00 18.25 17.79 17.91 441,151 +0.43(+2.48%)
Feb 28, 2017 17.91 17.93 17.44 17.47 445,679 -0.44(-2.46%)
Feb 27, 2017 17.37 17.94 17.26 17.91 657,739 +0.57(+3.27%)
Feb 24, 2017 17.04 17.35 17.01 17.35 182,566 +0.14(+0.84%)
Feb 23, 2017 17.39 17.48 17.09 17.20 205,509 -0.14(-0.83%)
Feb 22, 2017 17.36 17.53 17.11 17.35 257,351 -0.07(-0.41%)
Feb 21, 2017 17.50 17.59 17.18 17.42 335,426 -0.01(-0.05%)
Feb 17, 2017 17.43 17.43 17.43 0 +0.06(+0.36%)
Feb 16, 2017 17.44 17.48 17.23 17.36 228,406 -0.03(-0.16%)
Feb 15, 2017 17.29 17.47 17.22 17.39 190,396 +0.05(+0.31%)
Feb 14, 2017 17.21 17.45 17.21 17.34 197,713 +0.00(+0.00%)
Feb 13, 2017 17.47 17.53 17.24 17.34 304,216 +0.03(+0.16%)
Feb 10, 2017 17.25 17.34 17.13 17.31 194,893 +0.20(+1.16%)
Feb 09, 2017 16.94 17.16 16.91 17.11 445,235 +0.27(+1.60%)
Feb 08, 2017 16.75 17.12 16.59 16.84 426,467 -0.02(-0.11%)
Feb 07, 2017 16.84 17.06 16.77 16.86 412,394 +0.12(+0.70%)
Feb 06, 2017 16.72 16.88 16.69 16.74 220,888 -0.01(-0.05%)
Feb 03, 2017 16.50 16.77 16.41 16.75 258,893 +0.39(+2.37%)
Feb 02, 2017 16.07 16.42 15.99 16.36 512,391 +0.18(+1.11%)
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.