Aerojet Rocketdyne Holdings (NY: AJRD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.21	28.27	27.30	27.50	929,100	-0.54(-1.93%)
Jan 30, 2018	28.23	28.35	27.15	28.04	905,616	-0.49(-1.72%)
Jan 29, 2018	28.43	28.63	28.13	28.53	692,297	+0.07(+0.25%)
Jan 26, 2018	27.52	28.66	27.52	28.46	941,972	+1.04(+3.79%)
Jan 25, 2018	27.87	27.88	27.08	27.42	1,195,866	-0.17(-0.62%)
Jan 24, 2018	28.37	28.63	27.54	27.59	1,285,160	-0.77(-2.72%)
Jan 23, 2018	30.12	30.15	28.22	28.36	1,536,582	-1.79(-5.94%)
Jan 22, 2018	31.16	31.16	30.06	30.15	601,330	-1.12(-3.58%)
Jan 19, 2018	31.05	31.60	30.73	31.27	687,021	+0.15(+0.48%)
Jan 18, 2018	30.80	31.16	30.66	31.12	1,274,197	+0.29(+0.94%)
Jan 17, 2018	31.26	31.26	30.64	30.83	551,572	-0.12(-0.39%)
Jan 16, 2018	31.93	32.37	30.69	30.95	448,444	-0.86(-2.70%)
Jan 12, 2018		31.81	31.81	31.81	0	+0.04(+0.13%)
Jan 11, 2018	31.87	32.09	31.60	31.77	508,661	-0.04(-0.13%)
Jan 10, 2018	31.66	31.85	31.42	31.81	702,299	-0.16(-0.50%)
Jan 09, 2018	31.96	32.23	31.63	31.97	1,015,769	+0.04(+0.13%)
Jan 08, 2018	31.10	32.62	30.93	31.93	947,358	+0.79(+2.54%)
Jan 05, 2018	30.73	31.18	30.61	31.14	375,703	+0.40(+1.30%)
Jan 04, 2018	30.86	31.09	30.58	30.74	432,322	+0.06(+0.20%)
Jan 03, 2018	31.16	31.29	30.47	30.68	908,213	-0.48(-1.54%)
Jan 02, 2018	31.25	31.45	31.05	31.16	504,421	-0.04(-0.13%)
Dec 29, 2017		31.20	31.20	31.20	0	-0.24(-0.76%)
Dec 28, 2017	31.51	31.63	31.25	31.44	249,670	+0.06(+0.19%)
Dec 27, 2017	30.90	31.45	30.74	31.38	361,443	+0.54(+1.75%)
Dec 26, 2017	32.12	32.24	30.79	30.84	539,790	-1.36(-4.22%)
Dec 22, 2017	32.46	32.55	32.09	32.20	463,518	-0.14(-0.43%)
Dec 21, 2017	32.23	32.48	31.94	32.34	617,290	+0.19(+0.59%)
Dec 20, 2017	31.73	32.31	31.70	32.15	624,021	+0.54(+1.71%)
Dec 19, 2017	31.54	31.86	31.19	31.61	688,308	-0.08(-0.25%)
Dec 18, 2017	31.90	32.21	31.51	31.69	597,284	+0.00(+0.00%)
Dec 15, 2017	31.39	31.95	31.18	31.69	2,036,552	+0.41(+1.31%)
Dec 14, 2017	31.08	31.54	31.08	31.28	656,438	+0.27(+0.87%)
Dec 13, 2017	30.65	31.30	30.48	31.01	590,925	+0.37(+1.21%)
Dec 12, 2017	29.95	30.96	29.95	30.64	722,124	+0.74(+2.47%)
Dec 11, 2017	30.41	30.68	29.82	29.90	801,535	-0.46(-1.52%)
Dec 08, 2017	30.92	31.02	30.29	30.36	597,933	+0.00(+0.00%)
Dec 07, 2017	30.44	31.30	30.37		574,576	+0.00(+0.00%)
Dec 06, 2017	30.02	30.70	30.02	30.59	1,240,837	+0.60(+2.00%)
Dec 05, 2017	30.34	31.13	29.90	29.99	779,073	-0.30(-0.99%)
Dec 04, 2017	31.61	31.67	30.17	30.29	623,665	-0.90(-2.89%)
Dec 01, 2017	31.49	31.53	30.55	31.19	1,057,853	-0.30(-0.95%)
Nov 30, 2017	31.05	31.63	30.69	31.49	746,192	+0.73(+2.37%)
Nov 29, 2017	31.23	31.40	30.48	30.76	659,051	-0.47(-1.50%)
Nov 28, 2017	30.42	31.35	30.32	31.23	739,187	+0.92(+3.04%)
Nov 27, 2017	30.38	30.41	29.94	30.31	774,739	-0.11(-0.36%)
Nov 24, 2017	30.15	30.42	30.13	30.42	179,551	+0.35(+1.16%)
Nov 22, 2017	30.40	30.40	29.99	30.07	346,250	-0.29(-0.96%)
Nov 21, 2017	29.95	30.43	29.93	30.36	576,972	+0.54(+1.81%)
Nov 20, 2017	29.05	29.91	28.91	29.82	628,208	+0.78(+2.69%)
Nov 17, 2017	29.10	29.51	29.01	29.04	397,077	-0.23(-0.79%)
Nov 16, 2017	29.00	29.55	28.86	29.27	301,648	+0.40(+1.39%)
Nov 15, 2017	28.87	29.00	28.47	28.87	467,408	-0.27(-0.93%)
Nov 14, 2017	28.69	29.26	28.35	29.14	512,467	+0.27(+0.94%)
Nov 13, 2017	29.00	29.15	28.64	28.87	542,620	-0.22(-0.76%)
Nov 10, 2017	29.75	29.81	29.06	29.09	570,062	-0.76(-2.55%)
Nov 09, 2017	30.29	30.66	29.80	29.85	735,896	-0.42(-1.39%)
Nov 08, 2017	29.80	30.36	29.57	30.27	728,237	+0.30(+1.00%)
Nov 07, 2017	30.45	30.45	29.51	29.97	1,110,730	-0.23(-0.76%)
Nov 06, 2017	27.95	30.36	27.90	30.20	1,913,528	+2.23(+7.97%)
Nov 03, 2017	30.56	30.56	27.66	27.97	3,022,643	-4.18(-13.00%)
Nov 02, 2017	30.78	32.36	30.77	32.15	803,043	+1.31(+4.25%)

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.