Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.06 16.37 16.00 16.32 223,584 +0.21(+1.29%)
Jan 30, 2017 16.12 16.20 15.94 16.11 353,267 -0.26(-1.60%)
Jan 27, 2017 16.53 16.64 16.36 16.37 271,977 -0.17(-1.03%)
Jan 26, 2017 16.45 16.61 16.24 16.54 617,150 +0.02(+0.11%)
Jan 25, 2017 16.76 16.80 16.49 16.53 363,038 +0.01(+0.05%)
Jan 24, 2017 16.49 16.56 16.28 16.52 535,961 +0.17(+1.05%)
Jan 23, 2017 16.42 16.52 16.15 16.35 210,118 -0.10(-0.60%)
Jan 20, 2017 16.48 16.64 16.28 16.45 268,537 -0.09(-0.54%)
Jan 19, 2017 16.85 16.85 16.36 16.54 708,331 +0.04(+0.27%)
Jan 18, 2017 16.08 16.54 16.00 16.49 719,496 +0.41(+2.52%)
Jan 17, 2017 16.49 16.49 16.04 16.08 360,220 -0.49(-2.94%)
Jan 13, 2017 16.57 16.57 16.57 0 +0.20(+1.21%)
Jan 12, 2017 16.40 16.46 15.96 16.37 487,916 -0.05(-0.27%)
Jan 11, 2017 16.17 16.45 16.17 16.42 541,589 +0.18(+1.11%)
Jan 10, 2017 16.09 16.36 16.01 16.24 362,137 +0.22(+1.35%)
Jan 09, 2017 16.30 16.30 16.02 16.02 228,390 -0.26(-1.60%)
Jan 06, 2017 16.63 16.63 16.28 16.28 305,598 -0.33(-2.01%)
Jan 05, 2017 16.69 16.88 16.49 16.62 352,972 -0.05(-0.27%)
Jan 04, 2017 16.67 16.77 16.56 16.66 499,434 +0.07(+0.43%)
Jan 03, 2017 16.45 16.66 16.15 16.59 474,282 +0.41(+2.56%)
Dec 30, 2016 16.17 16.17 16.17 0 -0.01(-0.06%)
Dec 29, 2016 16.24 16.37 16.10 16.18 139,738 -0.04(-0.28%)
Dec 28, 2016 16.45 16.46 16.12 16.23 193,905 -0.20(-1.21%)
Dec 27, 2016 16.57 16.67 16.36 16.43 171,685 -0.06(-0.38%)
Dec 23, 2016 16.49 16.49 16.49 0 +0.15(+0.94%)
Dec 22, 2016 16.06 16.39 16.06 16.34 315,197 +0.22(+1.34%)
Dec 21, 2016 16.36 16.58 16.11 16.12 353,017 -0.28(-1.70%)
Dec 20, 2016 16.37 16.63 16.17 16.40 546,449 +0.18(+1.11%)
Dec 19, 2016 16.24 16.45 16.09 16.22 333,874 -0.02(-0.11%)
Dec 16, 2016 16.08 16.58 16.08 16.24 1,127,542 +0.26(+1.64%)
Dec 15, 2016 16.01 16.41 15.93 15.98 581,380 +0.01(+0.06%)
Dec 14, 2016 16.81 16.84 15.82 15.97 927,653 -0.83(-4.94%)
Dec 13, 2016 16.75 17.13 16.74 16.80 869,482 +0.06(+0.38%)
Dec 12, 2016 16.67 16.75 16.50 16.73 1,190,991 +0.06(+0.38%)
Dec 09, 2016 17.25 17.27 16.43 16.67 2,303,415 -0.46(-2.68%)
Dec 08, 2016 17.87 18.01 16.09 17.13 3,202,007 -2.12(-11.00%)
Dec 07, 2016 18.92 19.28 18.88 19.25 265,355 +0.34(+1.81%)
Dec 06, 2016 18.63 18.91 18.49 18.91 213,023 +0.21(+1.11%)
Dec 05, 2016 18.45 18.71 18.43 18.70 240,677 +0.39(+2.12%)
Dec 02, 2016 18.36 18.49 18.25 18.31 147,541 -0.03(-0.15%)
Dec 01, 2016 18.31 18.68 18.24 18.34 270,463 +0.03(+0.15%)
Nov 30, 2016 18.63 18.63 18.15 18.31 352,859 -0.19(-1.02%)
Nov 29, 2016 18.72 18.98 18.47 18.50 267,681 -0.20(-1.06%)
Nov 28, 2016 18.92 19.03 18.70 18.70 368,664 -0.23(-1.24%)
Nov 25, 2016 18.53 19.02 18.48 18.93 199,705 +0.46(+2.49%)
Nov 23, 2016 18.47 18.47 18.47 0 -0.38(-2.01%)
Nov 22, 2016 18.65 18.91 18.48 18.85 360,412 +0.31(+1.65%)
Nov 21, 2016 18.27 18.56 18.22 18.54 239,719 +0.32(+1.78%)
Nov 18, 2016 18.37 18.39 18.19 18.22 327,818 -0.14(-0.79%)
Nov 17, 2016 18.23 18.56 18.28 18.36 294,988 +0.14(+0.74%)
Nov 16, 2016 18.19 18.26 17.94 18.23 319,476 +0.04(+0.20%)
Nov 15, 2016 18.00 18.27 17.99 18.19 326,420 +0.07(+0.40%)
Nov 14, 2016 18.44 18.56 17.81 18.12 703,746 -0.14(-0.79%)
Nov 11, 2016 17.54 18.63 17.45 18.27 695,947 +0.86(+4.92%)
Nov 10, 2016 16.76 17.47 16.56 17.41 525,355 +0.95(+5.75%)
Nov 09, 2016 14.66 16.50 14.60 16.46 468,773 +1.70(+11.54%)
Nov 08, 2016 14.71 14.90 14.66 14.76 117,532 -0.03(-0.18%)
Nov 07, 2016 14.81 14.96 14.63 14.79 337,420 +0.23(+1.55%)
Nov 04, 2016 14.56 14.72 14.54 14.56 277,769 +0.07(+0.50%)
Nov 03, 2016 14.73 14.74 14.45 14.49 393,517 -0.23(-1.59%)
Nov 02, 2016 15.79 15.79 14.66 14.72 502,756 -1.10(-6.95%)
Nov 01, 2016 15.90 16.13 15.74 15.82 417,533 -0.04(-0.23%)
Oct 31, 2016 15.50 15.91 15.36 15.86 565,854 +0.35(+2.27%)
Oct 28, 2016 15.51 15.67 15.30 15.51 501,889 -0.06(-0.40%)
Oct 27, 2016 15.55 15.63 15.45 15.57 204,682 +0.09(+0.58%)
Oct 26, 2016 15.55 15.69 15.41 15.48 338,241 -0.24(-1.55%)
Oct 25, 2016 15.23 15.75 15.23 15.72 449,362 +0.55(+3.62%)
Oct 24, 2016 15.35 15.41 15.10 15.17 212,330 +0.10(+0.66%)
Oct 21, 2016 15.13 15.27 15.07 15.08 143,673 -0.21(-1.36%)
Oct 20, 2016 15.38 15.48 15.27 15.28 159,399 -0.19(-1.22%)
Oct 19, 2016 15.52 15.63 15.41 15.47 108,599 -0.07(-0.46%)
Oct 18, 2016 15.49 15.70 15.36 15.54 110,761 +0.20(+1.29%)
Oct 17, 2016 15.32 15.42 15.25 15.35 172,501 -0.01(-0.06%)
Oct 14, 2016 15.56 15.70 15.34 15.35 163,860 -0.16(-1.05%)
Oct 13, 2016 15.36 16.27 15.30 15.52 337,342 +0.00(+0.00%)
Oct 12, 2016 15.63 15.71 15.49 15.52 136,569 -0.15(-0.98%)
Oct 11, 2016 15.93 15.93 15.51 15.67 214,876 -0.26(-1.64%)
Oct 10, 2016 16.03 16.06 15.74 15.93 348,561 +0.05(+0.34%)
Oct 07, 2016 15.66 15.94 15.47 15.88 410,401 +0.15(+0.97%)
Oct 06, 2016 15.68 15.78 15.50 15.72 200,428 -0.04(-0.23%)
Oct 05, 2016 15.75 15.87 15.72 15.76 128,915 +0.04(+0.23%)
Oct 04, 2016 15.82 15.99 15.65 15.72 131,271 -0.16(-1.02%)
Oct 03, 2016 15.71 15.90 15.68 15.89 237,526 +0.04(+0.28%)
Sep 30, 2016 15.77 15.94 15.66 15.84 313,600 +0.06(+0.40%)
Sep 29, 2016 16.14 16.21 15.77 15.78 144,271 -0.46(-2.83%)
Sep 28, 2016 15.97 16.26 15.95 16.24 160,574 +0.23(+1.41%)
Sep 27, 2016 15.99 16.17 15.96 16.01 213,214 -0.07(-0.45%)
Sep 26, 2016 16.12 16.22 15.95 16.08 214,378 -0.18(-1.11%)
Sep 23, 2016 16.08 16.34 16.05 16.27 320,435 +0.10(+0.61%)
Sep 22, 2016 16.03 16.18 15.87 16.17 378,155 +0.25(+1.59%)
Sep 21, 2016 15.81 15.96 15.68 15.91 253,652 +0.22(+1.38%)
Sep 20, 2016 15.89 16.13 15.69 15.70 254,725 -0.15(-0.97%)
Sep 19, 2016 15.88 15.95 15.68 15.85 1,162,830 -0.01(-0.06%)
Sep 16, 2016 15.87 15.90 15.70 15.86 1,549,000 -0.03(-0.17%)
Sep 15, 2016 15.67 15.90 15.67 15.89 122,821 +0.21(+1.32%)
Sep 14, 2016 15.75 15.78 15.61 15.68 193,873 -0.03(-0.17%)
Sep 13, 2016 15.83 15.90 15.68 15.71 234,251 -0.25(-1.58%)
Sep 12, 2016 15.80 15.99 15.77 15.96 271,025 +0.09(+0.57%)
Sep 09, 2016 16.13 16.16 15.85 15.87 183,003 -0.41(-2.49%)
Sep 08, 2016 16.36 16.36 16.08 16.27 377,526 -0.15(-0.93%)
Sep 07, 2016 16.45 16.61 16.20 16.43 405,092 -0.06(-0.38%)
Sep 06, 2016 16.54 16.65 16.47 16.49 171,032 -0.05(-0.33%)
Sep 02, 2016 16.39 16.54 16.54 16.54 208,743 +0.23(+1.44%)
Sep 01, 2016 16.18 16.32 16.02 16.31 145,839 +0.12(+0.72%)
Aug 31, 2016 16.22 16.24 15.95 16.19 354,391 -0.07(-0.44%)
Aug 30, 2016 16.36 16.38 16.23 16.27 142,288 +0.00(+0.00%)
Aug 29, 2016 16.06 16.45 16.06 16.27 206,404 +0.21(+1.29%)
Aug 26, 2016 16.08 16.19 15.88 16.06 193,002 -0.04(-0.22%)
Aug 25, 2016 16.09 16.15 16.02 16.09 215,070 +0.00(+0.00%)
Aug 24, 2016 16.16 16.18 16.00 16.09 200,615 -0.09(-0.56%)
Aug 23, 2016 16.24 16.29 16.05 16.18 218,316 -0.07(-0.44%)
Aug 22, 2016 16.22 16.31 16.15 16.26 201,392 +0.03(+0.17%)
Aug 19, 2016 15.95 16.36 15.90 16.23 795,101 +0.28(+1.75%)
Aug 18, 2016 15.59 15.96 15.54 15.95 264,383 +0.38(+2.43%)
Aug 17, 2016 15.79 15.81 15.49 15.57 300,321 -0.27(-1.71%)
Aug 16, 2016 16.05 16.06 15.82 15.84 231,182 -0.22(-1.35%)
Aug 15, 2016 16.16 16.16 15.90 16.06 375,776 -0.09(-0.56%)
Aug 12, 2016 16.11 16.35 16.05 16.15 335,776 +0.03(+0.17%)
Aug 11, 2016 15.73 16.16 15.66 16.12 443,091 +0.50(+3.17%)
Aug 10, 2016 16.70 16.73 15.14 15.63 1,057,216 -1.14(-6.77%)
Aug 09, 2016 17.02 17.07 16.68 16.76 324,268 -0.29(-1.69%)
Aug 08, 2016 17.25 17.27 16.97 17.05 173,194 -0.20(-1.15%)
Aug 05, 2016 16.82 17.27 16.79 17.25 194,701 +0.50(+2.96%)
Aug 04, 2016 16.80 17.03 16.74 16.75 140,509 -0.04(-0.21%)
Aug 03, 2016 16.76 16.81 16.56 16.79 202,889 +0.01(+0.05%)
Aug 02, 2016 16.99 17.09 16.76 16.78 207,268 -0.23(-1.38%)
Aug 01, 2016 16.96 17.22 16.87 17.01 328,676 +0.02(+0.11%)
Jul 29, 2016 16.81 17.00 16.68 16.99 907,476 +0.11(+0.64%)
Jul 28, 2016 16.95 17.07 16.76 16.89 255,721 -0.06(-0.37%)
Jul 27, 2016 16.89 17.04 16.86 16.95 351,534 +0.05(+0.32%)
Jul 26, 2016 16.78 17.12 16.73 16.90 207,092 +0.13(+0.75%)
Jul 25, 2016 16.63 16.77 16.59 16.77 295,601 +0.14(+0.81%)
Jul 22, 2016 16.71 16.77 16.40 16.63 199,498 -0.14(-0.81%)
Jul 21, 2016 16.73 16.96 16.66 16.77 179,309 -0.01(-0.05%)
Jul 20, 2016 16.42 16.85 16.28 16.78 349,936 +0.38(+2.31%)
Jul 19, 2016 16.72 16.97 16.32 16.40 344,554 -0.32(-1.89%)
Jul 18, 2016 16.72 16.90 16.64 16.72 207,472 +0.04(+0.22%)
Jul 15, 2016 16.75 16.78 16.63 16.68 252,328 +0.07(+0.43%)
Jul 14, 2016 16.81 16.81 16.56 16.61 231,713 -0.05(-0.27%)
Jul 13, 2016 16.74 16.98 16.63 16.65 250,922 -0.12(-0.70%)
Jul 12, 2016 16.72 16.85 16.59 16.77 470,038 +0.14(+0.81%)
Jul 11, 2016 16.61 16.78 16.48 16.63 634,119 +0.05(+0.33%)
Jul 08, 2016 16.29 16.63 16.17 16.58 378,144 +0.41(+2.56%)
Jul 07, 2016 16.08 16.36 16.08 16.17 220,806 +0.08(+0.50%)
Jul 06, 2016 15.84 16.15 15.67 16.08 273,706 +0.00(+0.00%)
Jul 05, 2016 16.28 16.31 16.02 16.08 157,324 -0.23(-1.38%)
Jul 01, 2016 16.47 16.31 16.31 16.31 482,184 -0.16(-0.98%)
Jun 30, 2016 16.20 16.47 16.02 16.47 622,586 +0.36(+2.24%)
Jun 29, 2016 16.13 16.27 15.94 16.11 460,906 +0.12(+0.73%)
Jun 28, 2016 15.84 15.99 15.80 15.99 388,084 +0.29(+1.84%)
Jun 27, 2016 15.67 15.77 15.45 15.71 325,341 -0.30(-1.86%)
Jun 24, 2016 15.63 16.07 15.63 16.00 541,469 -0.32(-1.99%)
Jun 23, 2016 15.97 16.34 15.85 16.33 335,846 +0.61(+3.90%)
Jun 22, 2016 15.80 15.87 15.70 15.72 1,079,913 -0.03(-0.17%)
Jun 21, 2016 15.77 15.83 15.64 15.74 252,161 -0.02(-0.11%)
Jun 20, 2016 16.02 16.12 15.65 15.76 424,478 +0.00(+0.00%)
Jun 17, 2016 15.64 15.86 15.44 15.76 433,498 +0.16(+1.04%)
Jun 16, 2016 15.45 15.65 15.26 15.60 138,195 +0.05(+0.29%)
Jun 15, 2016 15.66 15.73 15.54 15.55 120,147 -0.02(-0.12%)
Jun 14, 2016 15.48 15.58 15.34 15.57 142,308 +0.01(+0.06%)
Jun 13, 2016 16.27 16.29 15.54 15.56 239,890 -0.70(-4.32%)
Jun 10, 2016 16.27 16.33 16.07 16.27 306,274 -0.13(-0.77%)
Jun 09, 2016 16.32 16.45 16.17 16.39 208,628 -0.05(-0.33%)
Jun 08, 2016 16.35 16.53 16.25 16.45 261,641 +0.13(+0.77%)
Jun 07, 2016 16.30 16.42 16.16 16.32 274,374 +0.14(+0.89%)
Jun 06, 2016 15.78 16.22 15.73 16.17 282,252 +0.40(+2.51%)
Jun 03, 2016 16.05 16.05 15.72 15.78 198,673 -0.31(-1.90%)
Jun 02, 2016 15.84 16.17 15.81 16.08 324,343 +0.25(+1.59%)
Jun 01, 2016 15.54 15.88 15.46 15.83 174,225 +0.30(+1.91%)
May 31, 2016 15.72 15.77 15.46 15.54 279,087 -0.18(-1.15%)
May 27, 2016 15.60 15.72 15.72 15.72 129,396 +0.15(+0.98%)
May 26, 2016 15.58 15.77 15.54 15.56 129,471 -0.09(-0.58%)
May 25, 2016 15.80 15.86 15.63 15.65 165,445 -0.09(-0.57%)
May 24, 2016 15.34 15.79 15.26 15.74 316,870 +0.52(+3.43%)
May 23, 2016 15.49 15.50 15.11 15.22 376,255 -0.27(-1.74%)
May 20, 2016 15.45 15.57 15.31 15.49 266,190 +0.14(+0.94%)
May 19, 2016 15.26 15.41 15.09 15.35 230,257 -0.01(-0.06%)
May 18, 2016 15.38 15.64 15.26 15.35 200,640 -0.13(-0.81%)
May 17, 2016 15.86 15.97 15.37 15.48 249,931 -0.36(-2.28%)
May 16, 2016 15.81 16.08 15.72 15.84 207,067 +0.04(+0.23%)
May 13, 2016 15.91 15.97 15.68 15.81 205,378 -0.19(-1.18%)
May 12, 2016 16.26 16.39 15.87 15.99 267,895 -0.26(-1.61%)
May 11, 2016 16.67 16.99 15.86 16.26 427,287 -0.01(-0.06%)
May 10, 2016 16.12 16.35 16.06 16.27 129,387 +0.22(+1.35%)
May 09, 2016 15.78 16.11 15.70 16.05 166,875 +0.27(+1.71%)
May 06, 2016 15.66 15.81 15.45 15.78 307,905 +0.10(+0.63%)
May 05, 2016 16.03 16.21 15.67 15.68 179,504 -0.22(-1.36%)
May 04, 2016 16.05 16.12 15.88 15.90 176,546 -0.15(-0.95%)
May 03, 2016 16.33 16.45 15.98 16.05 329,743 -0.46(-2.78%)
May 02, 2016 16.36 16.51 16.09 16.51 261,265 +0.18(+1.10%)
Apr 29, 2016 16.57 16.80 16.27 16.33 209,491 -0.31(-1.84%)
Apr 28, 2016 16.37 16.97 16.37 16.63 369,975 +0.09(+0.54%)
Apr 27, 2016 16.27 16.61 15.98 16.54 272,997 +0.28(+1.72%)
Apr 26, 2016 15.54 16.27 15.54 16.27 279,255 +0.79(+5.13%)
Apr 25, 2016 15.99 15.99 15.37 15.47 160,735 -0.55(-3.43%)
Apr 22, 2016 15.54 16.02 15.45 16.02 312,899 +0.62(+4.04%)
Apr 21, 2016 15.57 15.72 15.26 15.40 210,425 -0.15(-0.99%)
Apr 20, 2016 15.47 15.62 15.33 15.55 233,554 +0.08(+0.52%)
Apr 19, 2016 15.94 15.94 15.40 15.47 284,438 -0.44(-2.77%)
Apr 18, 2016 15.32 16.04 15.03 15.91 513,513 +1.02(+6.84%)
Apr 15, 2016 14.73 14.95 14.66 14.90 116,050 +0.12(+0.79%)
Apr 14, 2016 14.86 14.93 14.72 14.78 194,961 -0.14(-0.91%)
Apr 13, 2016 14.47 14.92 14.31 14.91 269,202 +0.54(+3.76%)
Apr 12, 2016 14.19 14.49 14.09 14.37 155,222 +0.22(+1.53%)
Apr 11, 2016 14.27 14.28 13.99 14.16 209,918 -0.06(-0.44%)
Apr 08, 2016 14.15 14.72 14.15 14.22 161,116 -0.04(-0.32%)
Apr 07, 2016 14.51 14.68 14.11 14.26 321,479 -0.29(-1.98%)
Apr 06, 2016 14.35 14.58 14.23 14.55 164,183 +0.15(+1.06%)
Apr 05, 2016 14.45 14.54 14.29 14.40 304,283 -0.16(-1.11%)
Apr 04, 2016 14.78 14.90 14.54 14.56 165,364 -0.22(-1.46%)
Apr 01, 2016 14.54 14.87 14.45 14.78 167,615 +0.02(+0.12%)
Mar 31, 2016 14.96 15.03 14.63 14.76 163,619 -0.20(-1.33%)
Mar 30, 2016 14.94 15.22 14.87 14.96 229,382 +0.10(+0.67%)
Mar 29, 2016 14.24 14.89 14.10 14.86 234,504 +0.59(+4.17%)
Mar 28, 2016 14.33 14.33 14.04 14.26 214,494 -0.04(-0.25%)
Mar 24, 2016 14.24 14.30 14.30 14.30 149,482 -0.03(-0.19%)
Mar 23, 2016 14.56 14.60 14.30 14.33 282,489 -0.31(-2.09%)
Mar 22, 2016 14.81 14.85 14.51 14.63 135,281 -0.20(-1.34%)
Mar 21, 2016 14.78 15.03 14.72 14.83 215,629 +0.05(+0.37%)
Mar 18, 2016 14.73 15.02 14.54 14.78 459,385 +0.16(+1.11%)
Mar 17, 2016 14.25 14.72 14.12 14.62 305,931 +0.40(+2.79%)
Mar 16, 2016 14.08 14.36 13.83 14.22 279,582 +0.11(+0.77%)
Mar 15, 2016 14.57 14.64 14.00 14.11 237,898 -0.58(-3.93%)
Mar 14, 2016 14.98 15.00 14.65 14.69 174,331 -0.34(-2.28%)
Mar 11, 2016 15.09 15.28 14.90 15.03 174,781 +0.01(+0.06%)
Mar 10, 2016 15.17 15.18 14.81 15.02 469,938 -0.03(-0.18%)
Mar 09, 2016 14.99 15.16 14.70 15.05 233,060 +0.10(+0.66%)
Mar 08, 2016 15.27 15.33 14.85 14.95 627,012 -0.41(-2.64%)
Mar 07, 2016 15.19 15.50 15.17 15.35 339,312 +0.06(+0.41%)
Mar 04, 2016 14.74 15.30 14.74 15.29 371,194 +0.50(+3.41%)
Mar 03, 2016 14.51 14.97 14.51 14.79 268,773 +0.26(+1.80%)
Mar 02, 2016 14.55 14.78 14.42 14.53 346,320 -0.09(-0.62%)
Mar 01, 2016 14.25 14.78 14.17 14.62 320,931 +0.62(+4.44%)
Feb 29, 2016 14.15 14.30 13.98 13.99 393,470 -0.12(-0.83%)
Feb 26, 2016 14.10 14.22 13.98 14.11 359,529 +0.05(+0.38%)
Feb 25, 2016 14.47 14.60 14.02 14.06 244,622 -0.36(-2.50%)
Feb 24, 2016 13.82 14.49 13.79 14.42 252,713 +0.38(+2.70%)
Feb 23, 2016 14.47 14.53 13.93 14.04 431,937 -0.36(-2.50%)
Feb 22, 2016 14.24 14.62 14.17 14.40 343,207 +0.41(+2.96%)
Feb 19, 2016 14.04 14.11 13.88 13.99 342,037 -0.10(-0.70%)
Feb 18, 2016 14.09 14.14 13.73 14.08 415,515 -0.02(-0.13%)
Feb 17, 2016 14.06 14.47 14.06 14.10 495,555 -0.07(-0.51%)
Feb 16, 2016 13.99 14.24 13.73 14.17 244,325 +0.38(+2.74%)
Feb 12, 2016 13.70 13.80 13.80 13.80 210,629 +0.16(+1.19%)
Feb 11, 2016 13.67 13.75 13.24 13.63 305,303 -0.23(-1.62%)
Feb 10, 2016 13.54 14.09 13.40 13.86 182,401 +0.32(+2.40%)
Feb 09, 2016 13.29 13.61 13.18 13.53 273,955 -0.01(-0.07%)
Feb 08, 2016 13.35 13.59 13.17 13.54 295,785 -0.02(-0.13%)
Feb 05, 2016 13.66 13.68 13.35 13.56 366,599 -0.18(-1.31%)
Feb 04, 2016 13.47 13.88 13.46 13.74 259,105 +0.20(+1.46%)
Feb 03, 2016 13.41 13.58 13.02 13.54 390,390 +0.32(+2.38%)
Feb 02, 2016 13.43 13.53 13.00 13.23 483,341 -0.50(-3.67%)
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.