Aerojet Rocketdyne Holdings (NY: AJRD )

47.80 USD -0.10 (-0.21%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.33 41.92 41.03 41.37 472,807 -0.23(-0.55%)
Aug 28, 2020 41.95 42.28 41.27 41.60 201,600 -0.05(-0.12%)
Aug 27, 2020 41.74 42.14 41.30 41.65 273,452 +0.25(+0.60%)
Aug 26, 2020 42.05 42.12 41.31 41.40 309,309 -0.89(-2.10%)
Aug 25, 2020 42.60 42.89 42.15 42.29 301,393 -0.10(-0.24%)
Aug 24, 2020 42.16 42.43 41.63 42.39 426,788 +0.53(+1.27%)
Aug 21, 2020 41.94 42.17 41.34 41.86 538,500 -0.34(-0.81%)
Aug 20, 2020 42.60 42.84 42.15 42.20 231,190 -0.80(-1.86%)
Aug 19, 2020 42.39 43.50 42.05 43.00 409,154 +0.50(+1.18%)
Aug 18, 2020 42.92 43.01 42.44 42.50 368,332 -0.59(-1.37%)
Aug 17, 2020 43.56 43.77 42.98 43.09 359,583 -0.40(-0.92%)
Aug 14, 2020 42.89 43.83 42.75 43.49 392,600 +0.21(+0.49%)
Aug 13, 2020 43.29 43.86 43.07 43.28 264,810 -0.47(-1.07%)
Aug 12, 2020 44.22 44.60 43.29 43.75 289,216 -0.10(-0.23%)
Aug 11, 2020 43.80 44.63 43.41 43.85 717,814 +0.72(+1.67%)
Aug 10, 2020 43.54 43.99 42.92 43.13 455,100 -0.41(-0.94%)
Aug 07, 2020 42.90 43.68 42.77 43.54 393,500 +0.62(+1.44%)
Aug 06, 2020 43.26 43.45 42.73 42.92 322,035 -0.50(-1.15%)
Aug 05, 2020 43.18 43.43 41.79 43.42 584,991 +0.42(+0.98%)
Aug 04, 2020 42.65 43.65 42.00 43.00 839,020 +2.33(+5.73%)
Aug 03, 2020 41.37 41.63 40.50 40.67 647,826 -0.58(-1.41%)
Jul 31, 2020 40.09 41.30 39.27 41.25 1,156,900 +0.80(+1.98%)
Jul 30, 2020 40.25 41.30 40.22 40.45 471,961 -0.33(-0.81%)
Jul 29, 2020 42.66 42.96 40.16 40.78 930,631 -1.92(-4.50%)
Jul 28, 2020 40.61 43.75 40.53 42.70 2,834,780 +5.89(+16.00%)
Jul 27, 2020 37.24 37.24 36.48 36.81 439,026 -0.48(-1.29%)
Jul 24, 2020 38.19 38.33 37.12 37.29 283,800 -0.75(-1.97%)
Jul 23, 2020 38.35 38.96 37.90 38.04 493,688 -0.31(-0.81%)
Jul 22, 2020 37.26 38.40 37.25 38.35 512,688 +0.86(+2.29%)
Jul 21, 2020 37.62 38.35 37.38 37.49 530,500 +0.20(+0.54%)
Jul 20, 2020 37.85 37.98 37.25 37.29 413,081 -0.82(-2.15%)
Jul 17, 2020 38.27 38.52 37.88 38.11 625,200 -0.11(-0.29%)
Jul 16, 2020 38.10 38.94 37.59 38.22 701,426 +0.07(+0.18%)
Jul 15, 2020 37.29 38.55 36.66 38.15 837,857 +2.07(+5.74%)
Jul 14, 2020 35.37 36.17 35.06 36.08 770,509 +0.56(+1.58%)
Jul 13, 2020 36.42 36.46 35.47 35.52 440,646 -0.48(-1.33%)
Jul 10, 2020 35.60 36.14 35.36 36.00 475,900 +0.40(+1.12%)
Jul 09, 2020 36.72 37.00 35.41 35.60 737,173 -1.11(-3.02%)
Jul 08, 2020 37.26 37.32 36.36 36.71 698,511 -0.50(-1.34%)
Jul 07, 2020 38.30 38.46 37.06 37.21 721,453 -1.54(-3.97%)
Jul 06, 2020 39.60 39.62 38.57 38.75 595,635 -0.05(-0.13%)
Jul 02, 2020 39.68 39.94 38.69 38.80 525,100 -0.31(-0.79%)
Jul 01, 2020 39.91 40.51 38.93 39.11 585,692 -0.53(-1.34%)
Jun 30, 2020 40.45 40.81 39.50 39.64 774,383 -1.14(-2.80%)
Jun 29, 2020 39.44 40.96 39.30 40.78 609,298 +1.91(+4.91%)
Jun 26, 2020 40.38 40.61 38.85 38.87 1,216,900 -1.69(-4.17%)
Jun 25, 2020 39.00 40.61 38.36 40.56 631,250 +1.27(+3.23%)
Jun 24, 2020 39.50 39.81 38.75 39.29 635,889 -0.66(-1.65%)
Jun 23, 2020 41.33 41.45 39.92 39.95 647,670 -1.04(-2.54%)
Jun 22, 2020 39.15 41.06 38.49 40.99 1,448,365 +1.94(+4.97%)
Jun 19, 2020 41.13 41.28 39.00 39.05 1,493,500 -1.49(-3.68%)
Jun 18, 2020 40.51 40.95 40.26 40.54 455,234 -0.65(-1.58%)
Jun 17, 2020 41.70 41.91 40.97 41.19 319,416 -0.80(-1.91%)
Jun 16, 2020 42.94 43.00 40.69 41.99 579,574 +0.90(+2.19%)
Jun 15, 2020 39.65 41.81 39.53 41.09 895,979 +0.20(+0.49%)
Jun 12, 2020 42.02 42.10 39.85 40.89 1,047,200 -0.05(-0.12%)
Jun 11, 2020 42.59 42.70 40.91 40.94 773,999 -3.23(-7.31%)
Jun 10, 2020 45.88 45.91 44.04 44.17 426,279 -1.98(-4.29%)
Jun 09, 2020 45.13 46.72 44.70 46.15 538,751 +0.13(+0.28%)
Jun 08, 2020 46.19 47.20 45.77 46.02 820,099 +0.56(+1.23%)
Jun 05, 2020 46.86 47.17 44.74 45.46 871,300 +0.20(+0.44%)
Jun 04, 2020 44.51 45.45 44.50 45.26 469,219 +0.60(+1.34%)
Jun 03, 2020 44.45 45.19 44.36 44.66 534,508 +1.00(+2.29%)
Jun 02, 2020 43.81 44.50 43.40 43.66 505,844 +0.01(+0.02%)
Jun 01, 2020 45.50 45.52 43.61 43.65 969,874 -0.20(-0.46%)
May 29, 2020 43.56 44.01 42.66 43.85 790,300 +0.16(+0.37%)
May 28, 2020 45.43 45.62 43.54 43.69 686,882 -0.73(-1.64%)
May 27, 2020 42.32 44.44 41.97 44.42 537,468 +3.12(+7.55%)
May 26, 2020 41.39 41.89 41.00 41.30 468,723 +1.11(+2.76%)
May 22, 2020 41.13 41.13 39.83 40.19 612,300 -0.60(-1.47%)
May 21, 2020 40.63 41.82 39.88 40.79 1,095,850 +0.29(+0.72%)
May 20, 2020 40.83 41.51 40.34 40.50 856,402 +0.48(+1.20%)
May 19, 2020 40.24 40.81 39.95 40.02 2,291,892 -0.37(-0.92%)
May 18, 2020 39.75 40.82 39.68 40.39 567,172 +1.75(+4.53%)
May 15, 2020 38.64 39.61 38.46 38.64 683,400 -0.21(-0.54%)
May 14, 2020 38.99 39.16 37.91 38.85 519,993 -0.91(-2.29%)
May 13, 2020 38.93 39.92 38.48 39.76 662,368 +0.46(+1.17%)
May 12, 2020 40.72 40.84 39.29 39.30 332,047 -1.44(-3.53%)
May 11, 2020 40.84 41.19 39.95 40.74 458,952 -0.73(-1.76%)
May 08, 2020 40.96 42.14 40.67 41.47 481,400 +1.35(+3.36%)
May 07, 2020 40.26 40.48 39.52 40.12 991,486 +0.18(+0.45%)
May 06, 2020 40.94 41.05 39.88 39.94 325,151 -0.64(-1.58%)
May 05, 2020 40.67 41.92 40.37 40.58 361,158 +0.56(+1.40%)
May 04, 2020 40.30 40.90 39.73 40.02 567,499 -0.93(-2.27%)
May 01, 2020 40.22 41.34 39.67 40.95 891,100 -0.19(-0.46%)
Apr 30, 2020 41.78 41.78 40.50 41.14 658,573 -1.24(-2.93%)
Apr 29, 2020 42.02 43.90 39.50 42.38 1,015,824 +0.14(+0.33%)
Apr 28, 2020 42.53 43.04 41.42 42.24 510,566 +0.70(+1.69%)
Apr 27, 2020 42.07 42.36 41.14 41.54 517,006 -0.22(-0.53%)
Apr 24, 2020 40.36 41.85 39.75 41.76 938,600 +1.32(+3.26%)
Apr 23, 2020 41.09 41.65 40.16 40.44 495,338 -0.81(-1.96%)
Apr 22, 2020 41.77 41.77 40.85 41.25 292,835 +0.57(+1.40%)
Apr 21, 2020 41.22 42.23 40.45 40.68 355,800 -1.53(-3.62%)
Apr 20, 2020 42.59 43.56 41.74 42.21 550,449 -1.34(-3.08%)
Apr 17, 2020 43.49 43.94 42.68 43.55 493,500 +1.63(+3.89%)
Apr 16, 2020 41.13 42.28 39.79 41.92 771,619 +0.62(+1.50%)
Apr 15, 2020 42.56 42.86 41.14 41.30 1,095,805 -2.33(-5.34%)
Apr 14, 2020 43.65 44.17 43.09 43.63 587,813 +0.89(+2.08%)
Apr 13, 2020 42.91 43.37 41.92 42.74 460,882 -0.75(-1.72%)
Apr 09, 2020 44.35 44.63 43.20 43.49 533,500 -0.01(-0.02%)
Apr 08, 2020 42.72 43.99 41.57 43.50 440,906 +1.61(+3.84%)
Apr 07, 2020 45.26 45.26 41.80 41.89 503,666 -2.04(-4.64%)
Apr 06, 2020 42.03 44.24 42.03 43.93 483,235 +3.20(+7.86%)
Apr 03, 2020 41.10 42.23 39.81 40.73 631,600 -0.83(-2.00%)
Apr 02, 2020 39.87 42.35 39.43 41.56 436,743 +1.20(+2.97%)
Apr 01, 2020 40.07 41.45 39.62 40.36 416,275 -1.47(-3.51%)
Mar 31, 2020 42.90 43.66 41.15 41.83 591,228 -1.31(-3.04%)
Mar 30, 2020 41.48 43.35 40.03 43.14 539,201 +2.26(+5.53%)
Mar 27, 2020 41.72 42.37 40.37 40.88 773,200 -2.10(-4.89%)
Mar 26, 2020 38.90 43.23 38.32 42.98 1,175,006 +5.09(+13.43%)
Mar 25, 2020 40.53 41.08 37.15 37.89 803,956 -2.55(-6.31%)
Mar 24, 2020 39.78 40.94 37.49 40.44 644,950 +2.35(+6.17%)
Mar 23, 2020 38.28 39.56 34.01 38.09 2,554,527 -0.53(-1.37%)
Mar 20, 2020 41.01 41.97 37.81 38.62 1,665,000 -2.15(-5.27%)
Mar 19, 2020 38.83 41.88 36.03 40.77 1,011,329 +1.82(+4.67%)
Mar 18, 2020 36.76 40.35 35.81 38.95 1,946,107 -0.70(-1.77%)
Mar 17, 2020 36.04 39.96 35.50 39.65 956,500 +4.06(+11.41%)
Mar 16, 2020 39.36 41.60 35.32 35.59 940,576 -7.66(-17.71%)
Mar 13, 2020 40.35 43.35 39.05 43.25 781,700 +5.14(+13.49%)
Mar 12, 2020 40.18 41.47 37.46 38.11 1,038,142 -5.16(-11.93%)
Mar 11, 2020 44.05 44.68 42.52 43.27 1,075,575 -2.04(-4.50%)
Mar 10, 2020 46.65 46.80 44.04 45.31 444,478 +0.01(+0.02%)
Mar 09, 2020 44.39 46.47 44.35 45.30 1,003,709 -3.23(-6.66%)
Mar 06, 2020 48.38 49.27 46.82 48.53 421,900 -1.34(-2.69%)
Mar 05, 2020 51.47 51.82 49.22 49.87 483,886 -2.87(-5.44%)
Mar 04, 2020 50.96 52.80 50.19 52.74 312,629 +2.48(+4.93%)
Mar 03, 2020 51.06 52.13 49.72 50.26 2,292,724 -0.73(-1.43%)
Mar 02, 2020 49.63 51.11 49.22 50.99 607,433 +1.71(+3.47%)
Feb 28, 2020 49.24 49.91 48.20 49.28 781,100 -1.14(-2.26%)
Feb 27, 2020 50.27 52.42 49.78 50.42 797,278 -0.57(-1.12%)
Feb 26, 2020 51.50 51.87 50.64 50.99 357,536 -0.15(-0.29%)
Feb 25, 2020 52.80 53.32 50.74 51.14 858,058 -1.73(-3.27%)
Feb 24, 2020 52.81 53.82 52.45 52.87 761,645 -1.32(-2.44%)
Feb 21, 2020 54.20 54.49 53.10 54.19 387,000 -0.18(-0.33%)
Feb 20, 2020 53.13 57.27 52.80 54.37 981,593 +1.24(+2.33%)
Feb 19, 2020 53.60 54.20 52.87 53.13 417,855 -0.47(-0.88%)
Feb 18, 2020 56.00 56.02 53.21 53.60 682,767 -2.36(-4.22%)
Feb 14, 2020 55.70 56.46 55.45 55.96 460,300 +0.46(+0.83%)
Feb 13, 2020 54.80 55.86 54.80 55.50 419,427 +0.60(+1.09%)
Feb 12, 2020 54.50 54.95 53.85 54.90 1,046,349 +0.75(+1.39%)
Feb 11, 2020 54.53 54.96 53.81 54.15 659,374 +0.11(+0.20%)
Feb 10, 2020 54.04 54.45 53.62 54.04 385,329 +0.07(+0.13%)
Feb 07, 2020 53.80 54.45 53.40 53.97 266,200 +0.20(+0.37%)
Feb 06, 2020 54.00 54.64 53.38 53.77 321,878 +0.06(+0.11%)
Feb 05, 2020 53.22 53.73 52.68 53.71 309,897 +0.82(+1.55%)
Feb 04, 2020 52.02 53.05 51.98 52.89 239,257 +1.38(+2.68%)
Feb 03, 2020 52.10 52.46 51.39 51.51 416,178 -0.56(-1.08%)
Jan 31, 2020 52.75 53.02 51.89 52.07 339,800 -0.76(-1.44%)
Jan 30, 2020 52.41 53.19 52.26 52.83 336,907 +0.03(+0.06%)
Jan 29, 2020 53.48 53.54 52.61 52.80 369,385 -0.49(-0.92%)
Jan 28, 2020 53.11 53.77 52.92 53.29 309,671 +0.43(+0.81%)
Jan 27, 2020 50.90 53.60 50.76 52.86 818,451 +1.28(+2.48%)
Jan 24, 2020 52.00 52.00 51.15 51.58 345,900 -0.12(-0.23%)
Jan 23, 2020 51.84 52.03 51.49 51.70 602,221 -0.07(-0.14%)
Jan 22, 2020 51.63 52.08 51.21 51.77 535,307 +0.23(+0.45%)
Jan 21, 2020 53.11 53.15 51.20 51.54 737,986 -1.59(-2.99%)
Jan 17, 2020 53.63 53.68 52.93 53.13 856,000 -0.27(-0.51%)
Jan 16, 2020 53.57 53.99 53.01 53.40 381,743 +0.24(+0.45%)
Jan 15, 2020 52.88 53.40 52.63 53.16 1,832,465 +0.28(+0.53%)
Jan 14, 2020 53.42 53.61 52.81 52.88 552,032 -0.59(-1.10%)
Jan 13, 2020 52.52 53.79 52.21 53.47 840,888 +1.22(+2.33%)
Jan 10, 2020 52.68 53.36 52.03 52.25 741,900 -0.43(-0.82%)
Jan 09, 2020 52.52 52.94 51.99 52.68 981,431 +0.24(+0.46%)
Jan 08, 2020 51.91 53.75 51.80 52.44 1,737,131 +0.28(+0.54%)
Jan 07, 2020 50.31 52.51 50.15 52.16 1,225,644 +3.26(+6.67%)
Jan 06, 2020 49.67 49.67 48.48 48.90 762,096 +0.11(+0.23%)
Jan 03, 2020 46.46 48.83 46.46 48.79 793,600 +1.92(+4.10%)
Jan 02, 2020 45.94 46.87 45.76 46.87 312,299 +1.21(+2.65%)
Dec 31, 2019 45.40 46.32 45.32 45.66 515,600 +0.16(+0.35%)
Dec 30, 2019 45.08 45.54 44.75 45.50 335,208 +0.41(+0.91%)
Dec 27, 2019 45.16 45.39 44.84 45.09 242,300 -0.05(-0.11%)
Dec 26, 2019 45.53 45.82 45.03 45.14 224,349 -0.44(-0.97%)
Dec 24, 2019 46.12 46.12 45.56 45.58 89,100 -0.39(-0.85%)
Dec 23, 2019 45.94 46.22 45.44 45.97 458,593 +0.29(+0.63%)
Dec 20, 2019 45.46 45.95 45.19 45.68 824,400 +0.35(+0.77%)
Dec 19, 2019 45.71 45.85 45.07 45.33 333,041 -0.38(-0.83%)
Dec 18, 2019 45.29 45.78 45.27 45.71 403,462 +0.42(+0.93%)
Dec 17, 2019 45.25 45.60 45.04 45.29 311,439 +0.03(+0.07%)
Dec 16, 2019 45.08 45.78 44.94 45.26 555,411 +0.35(+0.78%)
Dec 13, 2019 44.79 45.11 44.42 44.91 350,900 +0.23(+0.51%)
Dec 12, 2019 44.12 44.96 43.95 44.68 465,028 +0.60(+1.36%)
Dec 11, 2019 43.68 44.27 42.85 44.08 333,297 +0.25(+0.57%)
Dec 10, 2019 43.49 44.29 43.28 43.83 577,369 +0.40(+0.92%)
Dec 09, 2019 44.21 44.21 43.30 43.43 456,280 -0.98(-2.21%)
Dec 06, 2019 44.47 44.96 44.32 44.41 480,900 +0.19(+0.43%)
Dec 05, 2019 43.88 44.63 43.81 44.22 316,988 +0.60(+1.38%)
Dec 04, 2019 43.69 44.30 43.61 43.62 520,792 +0.21(+0.48%)
Dec 03, 2019 43.55 43.92 43.09 43.41 249,009 -0.34(-0.78%)
Dec 02, 2019 44.44 44.55 43.65 43.75 361,263 -0.45(-1.02%)
Nov 29, 2019 44.13 44.42 43.82 44.20 140,900 -0.14(-0.32%)
Nov 27, 2019 44.35 44.48 43.91 44.34 243,800 +0.16(+0.36%)
Nov 26, 2019 44.52 44.68 44.04 44.18 300,674 -0.27(-0.61%)
Nov 25, 2019 43.18 44.62 42.97 44.45 926,634 +1.57(+3.66%)
Nov 22, 2019 42.58 43.05 42.29 42.88 440,600 +0.45(+1.06%)
Nov 21, 2019 43.24 43.46 42.31 42.43 537,982 -0.82(-1.90%)
Nov 20, 2019 43.45 44.09 43.19 43.25 465,819 -0.35(-0.80%)
Nov 19, 2019 43.90 44.68 43.58 43.60 295,698 -0.26(-0.59%)
Nov 18, 2019 44.05 44.45 43.43 43.86 370,140 -0.25(-0.57%)
Nov 15, 2019 44.01 44.31 43.60 44.11 553,500 +0.16(+0.36%)
Nov 14, 2019 44.51 44.71 43.90 43.95 390,849 -0.69(-1.55%)
Nov 13, 2019 44.91 44.97 44.27 44.64 416,625 -0.31(-0.69%)
Nov 12, 2019 44.86 45.29 44.40 44.95 474,696 +0.31(+0.69%)
Nov 11, 2019 44.50 45.15 44.38 44.64 408,705 +0.11(+0.25%)
Nov 08, 2019 43.50 44.58 42.93 44.53 527,600 +1.18(+2.72%)
Nov 07, 2019 43.74 43.95 43.00 43.35 354,715 +0.02(+0.05%)
Nov 06, 2019 43.52 43.70 42.96 43.33 447,351 -0.05(-0.12%)
Nov 05, 2019 43.50 43.89 43.13 43.38 359,122 +0.01(+0.02%)
Nov 04, 2019 44.63 44.78 42.99 43.37 597,530 -0.96(-2.17%)
Nov 01, 2019 43.45 44.56 43.04 44.33 730,600 +1.10(+2.54%)
Oct 31, 2019 45.09 45.61 42.97 43.23 1,264,310 -2.45(-5.36%)
Oct 30, 2019 42.44 46.25 42.00 45.68 1,846,387 -0.34(-0.74%)
Oct 29, 2019 45.29 46.40 45.29 46.02 711,890 +0.66(+1.46%)
Oct 28, 2019 45.17 45.72 44.61 45.36 624,181 +0.72(+1.61%)
Oct 25, 2019 45.45 45.45 44.37 44.64 468,600 -0.85(-1.87%)
Oct 24, 2019 45.35 45.78 44.74 45.49 485,994 +0.04(+0.09%)
Oct 23, 2019 45.42 45.72 44.63 45.45 375,997 -0.04(-0.09%)
Oct 22, 2019 45.74 46.45 45.41 45.49 393,944 -0.31(-0.68%)
Oct 21, 2019 45.61 46.36 45.46 45.80 652,538 +0.29(+0.64%)
Oct 18, 2019 47.88 48.09 45.33 45.51 722,400 -2.50(-5.21%)
Oct 17, 2019 48.40 49.16 47.83 48.01 559,633 -0.18(-0.37%)
Oct 16, 2019 47.70 49.60 47.49 48.19 1,791,789 +0.51(+1.07%)
Oct 15, 2019 47.61 48.19 47.26 47.68 667,805 +0.29(+0.61%)
Oct 14, 2019 47.99 48.15 47.18 47.39 728,333 -0.56(-1.17%)
Oct 11, 2019 48.28 48.90 47.93 47.95 515,100 +0.24(+0.50%)
Oct 10, 2019 48.05 48.58 47.41 47.71 544,121 -0.18(-0.38%)
Oct 09, 2019 48.56 48.98 47.60 47.89 354,969 -0.25(-0.52%)
Oct 08, 2019 47.80 48.77 46.85 48.14 537,951 +0.00(+0.00%)
Oct 07, 2019 48.60 48.61 48.12 48.14 406,296 -0.46(-0.95%)
Oct 04, 2019 48.33 48.78 47.88 48.60 707,200 +0.27(+0.56%)
Oct 03, 2019 49.50 49.83 47.88 48.33 489,304 -1.33(-2.68%)
Oct 02, 2019 49.45 49.87 49.14 49.66 480,524 -0.21(-0.42%)
Oct 01, 2019 50.79 51.28 49.58 49.87 527,922 -0.64(-1.27%)
Sep 30, 2019 51.12 51.51 50.38 50.51 397,825 -0.67(-1.31%)
Sep 27, 2019 51.70 51.74 50.89 51.18 607,800 -0.37(-0.72%)
Sep 26, 2019 51.48 52.00 51.03 51.55 795,972 -0.05(-0.10%)
Sep 25, 2019 51.73 51.99 51.18 51.60 530,878 +0.01(+0.02%)
Sep 24, 2019 52.02 52.43 51.48 51.59 594,254 -0.17(-0.33%)
Sep 23, 2019 51.48 51.95 50.89 51.76 421,575 +0.26(+0.50%)
Sep 20, 2019 52.13 52.56 51.40 51.50 1,139,800 -0.54(-1.04%)
Sep 19, 2019 51.65 52.43 51.17 52.04 531,182 +0.39(+0.76%)
Sep 18, 2019 52.65 52.84 51.13 51.65 490,264 -0.90(-1.71%)
Sep 17, 2019 51.61 52.66 51.21 52.55 430,831 +0.87(+1.68%)
Sep 16, 2019 51.15 52.80 50.96 51.68 534,995 +0.62(+1.21%)
Sep 13, 2019 51.18 51.84 50.21 51.06 500,100 +0.32(+0.63%)
Sep 12, 2019 49.77 51.11 49.51 50.74 513,834 +1.33(+2.69%)
Sep 11, 2019 48.67 49.73 48.42 49.41 876,778 +0.65(+1.33%)
Sep 10, 2019 50.29 50.29 48.32 48.76 575,808 -1.90(-3.75%)
Sep 09, 2019 51.70 52.09 50.41 50.66 424,591 -0.94(-1.82%)
Sep 06, 2019 52.25 52.44 51.26 51.60 508,800 -0.59(-1.13%)
Sep 05, 2019 50.75 52.34 50.69 52.19 666,196 +1.74(+3.45%)
Sep 04, 2019 52.23 52.46 50.28 50.45 410,382 -1.53(-2.94%)
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.