Aerojet Rocketdyne Holdings (NY: AJRD )

54.06 -0.05 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.75 27.20 26.56 26.57 546,932 -0.03(-0.10%)
Jun 28, 2018 26.37 26.65 26.14 26.60 332,639 +0.23(+0.89%)
Jun 27, 2018 26.54 27.11 26.37 26.37 565,252 -0.18(-0.68%)
Jun 26, 2018 26.04 26.57 25.85 26.55 522,142 +0.45(+1.73%)
Jun 25, 2018 26.22 26.24 25.75 26.10 736,395 -0.22(-0.82%)
Jun 22, 2018 26.74 26.74 26.08 26.31 700,117 -0.28(-1.05%)
Jun 21, 2018 26.39 26.64 26.02 26.59 868,331 +0.23(+0.85%)
Jun 20, 2018 25.85 26.45 25.62 26.37 399,559 +0.58(+2.24%)
Jun 19, 2018 26.56 26.64 25.59 25.79 934,659 -0.97(-3.64%)
Jun 18, 2018 26.46 26.79 26.35 26.76 371,171 +0.19(+0.71%)
Jun 15, 2018 26.88 26.44 26.57 958,298 -0.31(-1.14%)
Jun 14, 2018 27.08 27.29 26.78 26.88 387,398 -0.15(-0.57%)
Jun 13, 2018 26.93 27.11 26.65 27.03 580,474 +0.06(+0.23%)
Jun 12, 2018 27.20 27.25 26.64 26.97 548,287 -0.23(-0.83%)
Jun 11, 2018 26.92 27.47 26.69 27.20 2,842,153 +0.28(+1.04%)
Jun 08, 2018 26.72 26.96 26.58 26.92 551,931 +0.20(+0.74%)
Jun 07, 2018 27.12 27.35 26.48 26.72 404,925 -0.48(-1.76%)
Jun 06, 2018 27.29 27.20 610,536 +0.31(+1.14%)
Jun 05, 2018 26.79 27.05 26.72 26.89 533,128 +0.05(+0.17%)
Jun 04, 2018 26.46 26.85 26.35 26.84 399,991 +0.58(+2.20%)
Jun 01, 2018 26.24 26.40 26.04 26.27 653,863 +0.19(+0.73%)
May 31, 2018 26.73 26.84 25.96 26.08 678,755 -0.65(-2.43%)
May 30, 2018 26.13 26.85 26.01 26.73 366,254 +0.68(+2.59%)
May 29, 2018 26.01 26.38 25.82 26.05 586,233 -0.09(-0.34%)
May 25, 2018 26.14 26.14 26.14 0 -0.08(-0.31%)
May 24, 2018 25.83 26.49 25.83 26.22 815,485 +0.41(+1.61%)
May 23, 2018 25.35 25.81 25.35 25.81 513,978 +0.26(+1.02%)
May 22, 2018 26.30 26.30 25.52 25.55 454,555 -0.76(-2.88%)
May 21, 2018 26.05 26.46 25.92 26.30 607,394 +0.42(+1.64%)
May 18, 2018 25.32 26.00 25.20 25.88 903,265 +0.59(+2.32%)
May 17, 2018 25.10 25.72 25.09 25.29 745,428 +0.16(+0.65%)
May 16, 2018 25.17 25.39 24.93 25.13 687,726 +0.02(+0.07%)
May 15, 2018 24.72 25.15 24.72 25.11 488,503 +0.33(+1.35%)
May 14, 2018 24.70 25.01 24.51 24.78 648,612 +0.13(+0.51%)
May 11, 2018 24.67 24.86 24.28 24.65 568,909 -0.10(-0.40%)
May 10, 2018 25.08 25.30 24.71 24.75 1,219,626 -0.23(-0.90%)
May 09, 2018 24.83 25.06 24.71 24.98 769,747 +0.28(+1.13%)
May 08, 2018 23.25 24.74 23.25 24.70 777,656 +1.42(+6.12%)
May 07, 2018 23.15 23.28 23.01 23.28 966,320 +0.16(+0.70%)
May 04, 2018 22.96 23.28 22.58 23.11 1,466,443 +0.03(+0.12%)
May 03, 2018 23.28 23.28 22.65 23.09 1,466,925 -0.42(-1.80%)
May 02, 2018 25.12 25.65 23.18 23.51 2,515,364 -1.67(-6.62%)
May 01, 2018 24.98 25.41 24.80 25.18 923,788 +0.00(+0.00%)
Apr 30, 2018 25.73 25.75 25.18 25.18 575,820 -0.51(-2.00%)
Apr 27, 2018 26.22 26.22 25.33 25.69 826,176 -0.41(-1.59%)
Apr 26, 2018 26.49 26.49 26.09 26.11 368,314 -0.34(-1.29%)
Apr 25, 2018 26.76 26.84 26.27 26.45 611,102 -0.39(-1.44%)
Apr 24, 2018 27.55 27.63 26.29 26.84 697,007 -0.52(-1.91%)
Apr 23, 2018 27.41 27.54 27.25 27.36 397,176 +0.06(+0.23%)
Apr 20, 2018 27.72 27.77 27.20 27.29 781,540 -0.54(-1.94%)
Apr 19, 2018 28.02 28.40 27.82 27.84 505,010 -0.32(-1.12%)
Apr 18, 2018 28.04 28.26 27.81 28.15 735,180 +0.21(+0.74%)
Apr 17, 2018 27.54 28.06 27.51 27.94 577,456 +0.50(+1.84%)
Apr 16, 2018 27.14 27.66 27.03 27.44 540,751 +0.50(+1.84%)
Apr 13, 2018 26.88 27.09 26.73 26.94 676,005 +0.18(+0.67%)
Apr 12, 2018 26.17 27.11 26.17 26.76 923,618 +0.65(+2.48%)
Apr 11, 2018 25.20 26.13 25.11 26.11 560,625 +0.78(+3.06%)
Apr 10, 2018 25.55 25.64 25.16 25.34 358,540 +0.07(+0.28%)
Apr 09, 2018 25.55 25.71 25.27 25.27 587,055 -0.05(-0.18%)
Apr 06, 2018 25.65 25.79 25.19 25.31 592,564 -0.50(-1.95%)
Apr 05, 2018 25.48 25.83 25.34 25.82 464,172 +0.53(+2.10%)
Apr 04, 2018 24.93 25.37 24.80 25.29 636,608 +0.00(+0.00%)
Apr 03, 2018 25.22 25.52 25.03 25.29 875,455 +0.04(+0.14%)
Apr 02, 2018 25.15 25.46 24.85 25.25 1,031,491 +0.04(+0.18%)
Mar 29, 2018 25.20 25.20 25.20 0 +0.73(+2.98%)
Mar 28, 2018 24.65 24.66 24.10 24.47 579,998 -0.11(-0.44%)
Mar 27, 2018 25.38 25.52 24.51 24.58 595,888 -0.72(-2.85%)
Mar 26, 2018 25.11 25.31 24.78 25.30 620,857 +0.61(+2.48%)
Mar 23, 2018 24.39 25.06 24.09 24.69 940,020 +0.30(+1.22%)
Mar 22, 2018 24.78 24.99 24.37 24.39 658,526 -0.68(-2.70%)
Mar 21, 2018 24.83 25.52 24.56 25.07 456,902 +0.27(+1.09%)
Mar 20, 2018 24.55 25.06 24.49 24.80 404,213 +0.26(+1.06%)
Mar 19, 2018 24.39 24.57 24.00 24.54 486,409 -0.03(-0.11%)
Mar 16, 2018 25.16 25.16 24.39 24.56 1,523,921 -0.62(-2.47%)
Mar 15, 2018 25.42 25.58 25.05 25.19 536,002 -0.22(-0.85%)
Mar 14, 2018 25.61 25.63 25.11 25.40 824,611 -0.10(-0.39%)
Mar 13, 2018 25.54 25.91 25.31 25.50 852,938 +0.07(+0.28%)
Mar 12, 2018 25.46 25.80 25.25 25.43 1,238,569 +0.10(+0.39%)
Mar 09, 2018 25.00 25.64 24.87 25.33 667,827 +0.41(+1.66%)
Mar 08, 2018 25.09 25.11 24.57 24.92 589,432 -0.10(-0.40%)
Mar 07, 2018 25.09 24.41 25.01 829,399 +0.24(+0.98%)
Mar 06, 2018 24.57 24.87 24.16 24.77 1,190,207 +0.32(+1.33%)
Mar 05, 2018 24.63 24.63 23.97 24.45 1,116,403 -0.28(-1.13%)
Mar 02, 2018 23.90 25.03 23.43 24.73 1,001,192 +0.76(+3.16%)
Mar 01, 2018 24.35 24.47 23.77 23.97 625,525 -0.36(-1.48%)
Feb 28, 2018 24.64 24.98 24.33 24.33 649,865 -0.23(-0.92%)
Feb 27, 2018 25.37 25.57 24.56 24.56 899,867 -0.87(-3.44%)
Feb 26, 2018 24.86 25.47 24.70 25.43 1,486,289 +0.68(+2.77%)
Feb 23, 2018 24.10 24.76 23.63 24.74 1,283,335 +0.82(+3.43%)
Feb 22, 2018 23.92 2,734,814 -0.39(-1.59%)
Feb 21, 2018 24.27 24.80 24.17 24.31 1,023,598 +0.03(+0.11%)
Feb 20, 2018 24.52 24.88 24.10 24.28 676,578 -0.32(-1.28%)
Feb 16, 2018 24.60 24.60 24.60 0 -0.26(-1.05%)
Feb 15, 2018 24.88 25.04 24.53 24.86 1,162,240 +0.19(+0.77%)
Feb 14, 2018 23.73 24.72 23.70 24.67 1,050,291 +0.75(+3.13%)
Feb 13, 2018 23.75 23.93 23.61 23.92 1,054,483 -0.01(-0.04%)
Feb 12, 2018 23.53 24.02 23.33 23.93 1,231,321 +0.59(+2.55%)
Feb 09, 2018 22.50 23.56 22.26 23.34 1,237,873 +1.05(+4.69%)
Feb 08, 2018 22.96 23.08 22.29 22.29 1,034,208 -0.61(-2.68%)
Feb 07, 2018 23.46 23.47 22.67 22.91 1,206,477 -0.59(-2.49%)
Feb 06, 2018 22.10 23.56 22.00 23.49 1,492,986 +0.59(+2.56%)
Feb 05, 2018 23.48 24.04 22.37 22.91 1,196,096 -0.91(-3.82%)
Feb 02, 2018 24.28 24.43 23.78 23.82 657,999 -0.50(-2.04%)
Feb 01, 2018 24.58 24.99 24.25 24.31 1,099,137 -0.47(-1.89%)
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%)
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.