Aerojet Rocketdyne Holdings (NY: AJRD )

42.82 USD -0.64 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.82 22.13 21.57 21.70 1,533,248 +0.20(+0.93%)
Mar 30, 2017 21.63 21.76 21.45 21.50 304,284 -0.11(-0.51%)
Mar 29, 2017 21.57 21.64 21.47 21.61 232,658 +0.03(+0.14%)
Mar 28, 2017 21.30 21.60 21.30 21.58 549,498 +0.20(+0.94%)
Mar 27, 2017 21.04 21.52 20.95 21.38 281,235 -0.04(-0.19%)
Mar 24, 2017 21.68 21.83 21.31 21.42 455,442 -0.23(-1.06%)
Mar 23, 2017 21.55 21.93 21.35 21.65 353,886 +0.19(+0.89%)
Mar 22, 2017 21.64 21.89 21.33 21.46 519,842 -0.19(-0.88%)
Mar 21, 2017 22.59 22.61 21.60 21.65 547,171 -0.83(-3.69%)
Mar 20, 2017 22.82 22.99 22.41 22.48 423,087 -0.35(-1.53%)
Mar 17, 2017 22.48 22.91 22.33 22.83 1,887,949 +0.53(+2.38%)
Mar 16, 2017 22.11 22.40 21.93 22.30 451,299 +0.28(+1.27%)
Mar 15, 2017 22.00 22.27 21.75 22.02 589,671 +0.14(+0.64%)
Mar 14, 2017 21.88 21.98 21.43 21.88 378,152 -0.18(-0.82%)
Mar 13, 2017 21.91 22.27 21.77 22.06 472,938 +0.09(+0.41%)
Mar 10, 2017 22.27 22.48 21.83 21.97 293,544 -0.15(-0.68%)
Mar 09, 2017 21.91 22.25 21.87 22.12 382,451 +0.16(+0.73%)
Mar 08, 2017 22.15 22.26 21.88 21.96 322,997 -0.04(-0.18%)
Mar 07, 2017 21.41 22.16 21.41 22.00 518,380 +0.42(+1.95%)
Mar 06, 2017 21.42 21.69 21.34 21.58 733,207 +0.08(+0.37%)
Mar 03, 2017 21.59 21.96 21.34 21.50 741,904 -0.09(-0.42%)
Mar 02, 2017 20.20 22.36 20.09 21.59 1,846,046 +1.72(+8.66%)
Mar 01, 2017 19.97 20.25 19.75 19.87 397,525 +0.48(+2.48%)
Feb 28, 2017 19.88 19.90 19.35 19.39 401,605 -0.49(-2.46%)
Feb 27, 2017 19.28 19.91 19.16 19.88 592,694 +0.63(+3.27%)
Feb 24, 2017 18.91 19.25 18.88 19.25 164,512 +0.16(+0.84%)
Feb 23, 2017 19.30 19.40 18.96 19.09 185,186 -0.16(-0.83%)
Feb 22, 2017 19.27 19.45 18.99 19.25 231,901 -0.08(-0.41%)
Feb 21, 2017 19.42 19.52 19.07 19.33 302,255 -0.01(-0.05%)
Feb 17, 2017 19.34 19.34 19.34 0 +0.07(+0.36%)
Feb 16, 2017 19.35 19.40 19.12 19.27 205,819 -0.03(-0.16%)
Feb 15, 2017 19.19 19.39 19.11 19.30 171,568 +0.06(+0.31%)
Feb 14, 2017 19.10 19.37 19.10 19.24 178,161 +0.00(+0.00%)
Feb 13, 2017 19.39 19.45 19.13 19.24 274,132 +0.03(+0.16%)
Feb 10, 2017 19.14 19.24 19.01 19.21 175,620 +0.22(+1.16%)
Feb 09, 2017 18.80 19.04 18.77 18.99 401,205 +0.30(+1.61%)
Feb 08, 2017 18.59 19.00 18.41 18.69 384,293 -0.02(-0.11%)
Feb 07, 2017 18.69 18.93 18.61 18.71 371,612 +0.13(+0.70%)
Feb 06, 2017 18.55 18.73 18.52 18.58 199,044 -0.01(-0.05%)
Feb 03, 2017 18.31 18.61 18.21 18.59 233,291 +0.43(+2.37%)
Feb 02, 2017 17.83 18.22 17.75 18.16 461,720 +0.20(+1.11%)
Feb 01, 2017 18.15 18.31 17.92 17.96 252,294 -0.15(-0.83%)
Jan 31, 2017 17.82 18.17 17.76 18.11 201,474 +0.23(+1.29%)
Jan 30, 2017 17.89 17.98 17.69 17.88 318,332 -0.29(-1.60%)
Jan 27, 2017 18.34 18.47 18.16 18.17 245,081 -0.19(-1.03%)
Jan 26, 2017 18.26 18.43 18.02 18.36 556,119 +0.02(+0.11%)
Jan 25, 2017 18.60 18.64 18.30 18.34 327,137 +0.01(+0.05%)
Jan 24, 2017 18.30 18.37 18.07 18.33 482,959 +0.19(+1.05%)
Jan 23, 2017 18.22 18.33 17.92 18.14 189,339 -0.11(-0.60%)
Jan 20, 2017 18.29 18.47 18.07 18.25 241,981 -0.10(-0.54%)
Jan 19, 2017 18.70 18.70 18.16 18.35 638,283 +0.05(+0.27%)
Jan 18, 2017 17.84 18.36 17.75 18.30 648,344 +0.45(+2.52%)
Jan 17, 2017 18.30 18.30 17.80 17.85 324,597 -0.54(-2.94%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.22(+1.21%)
Jan 12, 2017 18.20 18.27 17.71 18.17 439,665 -0.05(-0.27%)
Jan 11, 2017 17.95 18.25 17.95 18.22 488,030 +0.20(+1.11%)
Jan 10, 2017 17.86 18.15 17.77 18.02 326,325 +0.24(+1.35%)
Jan 09, 2017 18.09 18.09 17.78 17.78 205,804 -0.29(-1.60%)
Jan 06, 2017 18.45 18.45 18.07 18.07 275,377 -0.37(-2.01%)
Jan 05, 2017 18.52 18.73 18.30 18.44 318,066 -0.05(-0.27%)
Jan 04, 2017 18.50 18.61 18.38 18.49 450,044 +0.08(+0.43%)
Jan 03, 2017 18.26 18.49 17.92 18.41 427,380 +0.46(+2.56%)
Dec 30, 2016 17.95 17.95 17.95 0 -0.01(-0.06%)
Dec 29, 2016 18.02 18.17 17.87 17.96 125,919 -0.05(-0.28%)
Dec 28, 2016 18.25 18.27 17.89 18.01 174,730 -0.22(-1.21%)
Dec 27, 2016 18.39 18.50 18.15 18.23 154,707 -0.07(-0.38%)
Dec 23, 2016 18.30 18.30 18.30 0 +0.17(+0.94%)
Dec 22, 2016 17.82 18.19 17.82 18.13 284,027 +0.24(+1.34%)
Dec 21, 2016 18.15 18.40 17.88 17.89 318,107 -0.31(-1.70%)
Dec 20, 2016 18.17 18.45 17.95 18.20 492,410 +0.20(+1.11%)
Dec 19, 2016 18.02 18.25 17.86 18.00 300,857 -0.02(-0.11%)
Dec 16, 2016 17.84 18.40 17.84 18.02 1,016,037 +0.29(+1.64%)
Dec 15, 2016 17.77 18.21 17.68 17.73 523,886 +0.01(+0.06%)
Dec 14, 2016 18.66 18.69 17.56 17.72 835,916 -0.92(-4.94%)
Dec 13, 2016 18.59 19.01 18.58 18.64 783,497 +0.07(+0.38%)
Dec 12, 2016 18.50 18.59 18.31 18.57 1,073,211 +0.07(+0.38%)
Dec 09, 2016 19.14 19.17 18.23 18.50 2,075,625 -0.51(-2.68%)
Dec 08, 2016 19.83 19.99 17.86 19.01 2,885,353 -2.35(-11.00%)
Dec 07, 2016 21.00 21.40 20.95 21.36 239,114 +0.38(+1.81%)
Dec 06, 2016 20.68 20.99 20.52 20.98 191,957 +0.23(+1.11%)
Dec 05, 2016 20.47 20.76 20.45 20.75 216,876 +0.43(+2.12%)
Dec 02, 2016 20.38 20.52 20.25 20.32 132,951 -0.03(-0.15%)
Dec 01, 2016 20.32 20.73 20.24 20.35 243,717 +0.03(+0.15%)
Nov 30, 2016 20.68 20.68 20.14 20.32 317,964 -0.21(-1.02%)
Nov 29, 2016 20.77 21.06 20.50 20.53 241,210 -0.22(-1.06%)
Nov 28, 2016 21.00 21.12 20.75 20.75 332,206 -0.26(-1.24%)
Nov 25, 2016 20.56 21.11 20.51 21.01 179,956 +0.51(+2.49%)
Nov 23, 2016 20.50 20.50 20.50 0 -0.42(-2.01%)
Nov 22, 2016 20.70 20.99 20.51 20.92 324,770 +0.34(+1.65%)
Nov 21, 2016 20.27 20.60 20.22 20.58 216,013 +0.36(+1.78%)
Nov 18, 2016 20.39 20.41 20.19 20.22 295,400 -0.16(-0.79%)
Nov 17, 2016 20.23 20.60 20.29 20.38 265,816 +0.15(+0.74%)
Nov 16, 2016 20.19 20.26 19.91 20.23 287,883 +0.04(+0.20%)
Nov 15, 2016 19.98 20.28 19.96 20.19 294,140 +0.08(+0.40%)
Nov 14, 2016 20.46 20.60 19.76 20.11 634,151 -0.16(-0.79%)
Nov 11, 2016 19.46 20.67 19.37 20.27 627,124 +0.95(+4.92%)
Nov 10, 2016 18.60 19.39 18.38 19.32 473,402 +1.05(+5.75%)
Nov 09, 2016 16.27 18.31 16.20 18.27 422,415 +1.89(+11.54%)
Nov 08, 2016 16.32 16.53 16.27 16.38 105,909 -0.03(-0.18%)
Nov 07, 2016 16.44 16.60 16.24 16.41 304,052 +0.25(+1.55%)
Nov 04, 2016 16.16 16.34 16.14 16.16 250,300 +0.08(+0.50%)
Nov 03, 2016 16.35 16.36 16.04 16.08 354,602 -0.26(-1.59%)
Nov 02, 2016 17.52 17.52 16.27 16.34 453,038 -1.22(-6.95%)
Nov 01, 2016 17.64 17.90 17.47 17.56 376,243 -0.04(-0.23%)
Oct 31, 2016 17.20 17.66 17.05 17.60 509,896 +0.39(+2.27%)
Oct 28, 2016 17.21 17.39 16.98 17.21 452,256 -0.07(-0.41%)
Oct 27, 2016 17.26 17.35 17.14 17.28 184,441 +0.10(+0.58%)
Oct 26, 2016 17.26 17.41 17.10 17.18 304,792 -0.27(-1.55%)
Oct 25, 2016 16.90 17.48 16.90 17.45 404,924 +0.61(+3.62%)
Oct 24, 2016 17.04 17.10 16.76 16.84 191,333 +0.11(+0.66%)
Oct 21, 2016 16.79 16.95 16.72 16.73 129,465 -0.23(-1.36%)
Oct 20, 2016 17.07 17.17 16.95 16.96 143,636 -0.21(-1.22%)
Oct 19, 2016 17.22 17.34 17.10 17.17 97,860 -0.08(-0.46%)
Oct 18, 2016 17.19 17.42 17.05 17.25 99,808 +0.22(+1.29%)
Oct 17, 2016 17.00 17.11 16.92 17.03 155,442 -0.01(-0.06%)
Oct 14, 2016 17.27 17.42 17.02 17.04 147,656 -0.18(-1.05%)
Oct 13, 2016 17.05 18.05 16.98 17.22 303,982 +0.00(+0.00%)
Oct 12, 2016 17.34 17.43 17.19 17.22 123,064 -0.17(-0.98%)
Oct 11, 2016 17.68 17.68 17.21 17.39 193,627 -0.29(-1.64%)
Oct 10, 2016 17.79 17.82 17.47 17.68 314,091 +0.06(+0.34%)
Oct 07, 2016 17.38 17.69 17.17 17.62 369,816 +0.17(+0.97%)
Oct 06, 2016 17.40 17.51 17.20 17.45 180,608 -0.04(-0.23%)
Oct 05, 2016 17.48 17.61 17.44 17.49 116,167 +0.04(+0.23%)
Oct 04, 2016 17.56 17.75 17.37 17.45 118,290 -0.18(-1.02%)
Oct 03, 2016 17.43 17.65 17.40 17.63 214,037 +0.05(+0.28%)
Sep 30, 2016 17.50 17.68 17.38 17.58 282,588 +0.07(+0.40%)
Sep 29, 2016 17.91 17.99 17.50 17.51 130,004 -0.51(-2.83%)
Sep 28, 2016 17.72 18.04 17.70 18.02 144,695 +0.25(+1.41%)
Sep 27, 2016 17.75 17.95 17.71 17.77 192,129 -0.08(-0.45%)
Sep 26, 2016 17.89 18.00 17.70 17.85 193,178 -0.20(-1.11%)
Sep 23, 2016 17.85 18.13 17.81 18.05 288,747 +0.11(+0.61%)
Sep 22, 2016 17.79 17.96 17.61 17.94 340,759 +0.28(+1.59%)
Sep 21, 2016 17.55 17.71 17.40 17.66 228,568 +0.24(+1.38%)
Sep 20, 2016 17.63 17.90 17.41 17.42 229,535 -0.17(-0.97%)
Sep 19, 2016 17.62 17.70 17.41 17.59 1,047,835 -0.01(-0.06%)
Sep 16, 2016 17.61 17.64 17.42 17.60 1,395,816 -0.03(-0.17%)
Sep 15, 2016 17.39 17.65 17.39 17.63 110,675 +0.23(+1.32%)
Sep 14, 2016 17.48 17.51 17.32 17.40 174,701 -0.03(-0.17%)
Sep 13, 2016 17.57 17.65 17.40 17.43 211,086 -0.28(-1.58%)
Sep 12, 2016 17.53 17.75 17.50 17.71 244,223 +0.10(+0.57%)
Sep 09, 2016 17.90 17.93 17.59 17.61 164,906 -0.45(-2.49%)
Sep 08, 2016 18.15 18.15 17.85 18.06 340,192 -0.17(-0.93%)
Sep 07, 2016 18.25 18.43 17.98 18.23 365,032 -0.07(-0.38%)
Sep 06, 2016 18.36 18.48 18.28 18.30 154,119 -0.06(-0.33%)
Sep 02, 2016 18.19 18.36 18.36 18.36 188,100 +0.26(+1.44%)
Sep 01, 2016 17.96 18.11 17.78 18.10 131,417 +0.13(+0.72%)
Aug 31, 2016 18.00 18.02 17.70 17.97 319,345 -0.08(-0.44%)
Aug 30, 2016 18.15 18.18 18.01 18.05 128,217 +0.00(+0.00%)
Aug 29, 2016 17.82 18.26 17.82 18.05 185,993 +0.23(+1.29%)
Aug 26, 2016 17.84 17.97 17.62 17.82 173,916 -0.04(-0.22%)
Aug 25, 2016 17.86 17.92 17.78 17.86 193,802 +0.00(+0.00%)
Aug 24, 2016 17.93 17.96 17.76 17.86 180,776 -0.10(-0.56%)
Aug 23, 2016 18.02 18.08 17.81 17.96 196,727 -0.08(-0.44%)
Aug 22, 2016 18.00 18.10 17.92 18.04 181,476 +0.03(+0.17%)
Aug 19, 2016 17.70 18.15 17.64 18.01 716,472 +0.31(+1.75%)
Aug 18, 2016 17.30 17.71 17.24 17.70 238,238 +0.42(+2.43%)
Aug 17, 2016 17.52 17.55 17.19 17.28 270,622 -0.30(-1.71%)
Aug 16, 2016 17.81 17.82 17.56 17.58 208,320 -0.24(-1.35%)
Aug 15, 2016 17.93 17.93 17.65 17.82 338,615 -0.10(-0.56%)
Aug 12, 2016 17.88 18.14 17.81 17.92 302,571 +0.03(+0.17%)
Aug 11, 2016 17.46 17.93 17.38 17.89 399,273 +0.55(+3.17%)
Aug 10, 2016 18.53 18.57 16.80 17.34 952,666 -1.26(-6.77%)
Aug 09, 2016 18.89 18.94 18.51 18.60 292,201 -0.32(-1.69%)
Aug 08, 2016 19.14 19.16 18.83 18.92 156,067 -0.22(-1.15%)
Aug 05, 2016 18.67 19.16 18.63 19.14 175,447 +0.55(+2.96%)
Aug 04, 2016 18.64 18.90 18.58 18.59 126,614 -0.04(-0.21%)
Aug 03, 2016 18.60 18.66 18.37 18.63 182,825 +0.01(+0.05%)
Aug 02, 2016 18.85 18.97 18.60 18.62 186,771 -0.26(-1.38%)
Aug 01, 2016 18.82 19.11 18.72 18.88 296,173 +0.02(+0.11%)
Jul 29, 2016 18.66 18.87 18.51 18.86 817,734 +0.12(+0.64%)
Jul 28, 2016 18.81 18.94 18.60 18.74 230,433 -0.07(-0.37%)
Jul 27, 2016 18.74 18.91 18.70 18.81 316,770 +0.06(+0.32%)
Jul 26, 2016 18.62 19.00 18.57 18.75 186,613 +0.14(+0.75%)
Jul 25, 2016 18.45 18.61 18.41 18.61 266,369 +0.15(+0.81%)
Jul 22, 2016 18.54 18.61 18.20 18.46 179,770 -0.15(-0.81%)
Jul 21, 2016 18.57 18.82 18.49 18.61 161,577 -0.01(-0.05%)
Jul 20, 2016 18.22 18.70 18.07 18.62 315,330 +0.42(+2.31%)
Jul 19, 2016 18.56 18.83 18.11 18.20 310,481 -0.35(-1.89%)
Jul 18, 2016 18.55 18.75 18.47 18.55 186,955 +0.04(+0.22%)
Jul 15, 2016 18.59 18.62 18.45 18.51 227,375 +0.08(+0.43%)
Jul 14, 2016 18.66 18.66 18.38 18.43 208,799 -0.05(-0.27%)
Jul 13, 2016 18.58 18.84 18.45 18.48 226,108 -0.13(-0.70%)
Jul 12, 2016 18.55 18.70 18.41 18.61 423,555 +0.15(+0.81%)
Jul 11, 2016 18.43 18.62 18.29 18.46 571,410 +0.06(+0.33%)
Jul 08, 2016 18.08 18.46 17.94 18.40 340,749 +0.46(+2.56%)
Jul 07, 2016 17.84 18.16 17.84 17.94 198,970 +0.09(+0.50%)
Jul 06, 2016 17.58 17.92 17.39 17.85 246,639 +0.00(+0.00%)
Jul 05, 2016 18.07 18.10 17.78 17.85 141,766 -0.25(-1.38%)
Jul 01, 2016 18.28 18.10 18.10 18.10 434,500 -0.18(-0.98%)
Jun 30, 2016 17.98 18.28 17.78 18.28 561,017 +0.40(+2.24%)
Jun 29, 2016 17.90 18.05 17.69 17.88 415,326 +0.13(+0.73%)
Jun 28, 2016 17.58 17.75 17.54 17.75 349,706 +0.32(+1.84%)
Jun 27, 2016 17.39 17.50 17.15 17.43 293,168 -0.33(-1.86%)
Jun 24, 2016 17.35 17.83 17.35 17.76 487,922 -0.36(-1.99%)
Jun 23, 2016 17.72 18.13 17.59 18.12 302,634 +0.68(+3.90%)
Jun 22, 2016 17.53 17.61 17.42 17.44 973,118 -0.03(-0.17%)
Jun 21, 2016 17.50 17.56 17.36 17.47 227,225 -0.02(-0.11%)
Jun 20, 2016 17.78 17.89 17.37 17.49 382,501 +0.00(+0.00%)
Jun 17, 2016 17.36 17.60 17.13 17.49 390,629 +0.18(+1.04%)
Jun 16, 2016 17.14 17.37 16.93 17.31 124,529 +0.05(+0.29%)
Jun 15, 2016 17.38 17.46 17.25 17.26 108,266 -0.02(-0.12%)
Jun 14, 2016 17.18 17.29 17.03 17.28 128,235 +0.01(+0.06%)
Jun 13, 2016 18.05 18.08 17.25 17.27 216,167 -0.78(-4.32%)
Jun 10, 2016 18.05 18.12 17.83 18.05 275,986 -0.14(-0.77%)
Jun 09, 2016 18.11 18.25 17.94 18.19 187,997 -0.06(-0.33%)
Jun 08, 2016 18.14 18.34 18.03 18.25 235,767 +0.14(+0.77%)
Jun 07, 2016 18.09 18.22 17.93 18.11 247,241 +0.16(+0.89%)
Jun 06, 2016 17.51 18.00 17.46 17.95 254,340 +0.44(+2.51%)
Jun 03, 2016 17.81 17.81 17.44 17.51 179,026 -0.34(-1.90%)
Jun 02, 2016 17.58 17.95 17.55 17.85 292,268 +0.28(+1.59%)
Jun 01, 2016 17.24 17.62 17.16 17.57 156,996 +0.33(+1.91%)
May 31, 2016 17.44 17.50 17.16 17.24 251,488 -0.20(-1.15%)
May 27, 2016 17.31 17.44 17.44 17.44 116,600 +0.17(+0.98%)
May 26, 2016 17.29 17.50 17.25 17.27 116,668 -0.10(-0.58%)
May 25, 2016 17.53 17.60 17.34 17.37 149,084 -0.10(-0.57%)
May 24, 2016 17.02 17.52 16.93 17.47 285,534 +0.58(+3.43%)
May 23, 2016 17.19 17.20 16.77 16.89 339,047 -0.30(-1.75%)
May 20, 2016 17.15 17.28 16.99 17.19 239,866 +0.16(+0.94%)
May 19, 2016 16.94 17.10 16.75 17.03 207,487 -0.01(-0.06%)
May 18, 2016 17.07 17.36 16.93 17.04 180,799 -0.14(-0.81%)
May 17, 2016 17.60 17.72 17.06 17.18 225,215 -0.40(-2.28%)
May 16, 2016 17.54 17.85 17.44 17.58 186,590 +0.04(+0.23%)
May 13, 2016 17.66 17.72 17.40 17.54 185,068 -0.21(-1.18%)
May 12, 2016 18.04 18.19 17.61 17.75 241,403 -0.29(-1.61%)
May 11, 2016 18.50 18.86 17.60 18.04 385,032 -0.01(-0.06%)
May 10, 2016 17.89 18.14 17.82 18.05 116,592 +0.24(+1.35%)
May 09, 2016 17.51 17.88 17.42 17.81 150,373 +0.30(+1.71%)
May 06, 2016 17.38 17.55 17.14 17.51 277,456 +0.11(+0.63%)
May 05, 2016 17.79 17.99 17.39 17.40 161,753 -0.24(-1.36%)
May 04, 2016 17.81 17.89 17.62 17.64 159,087 -0.17(-0.95%)
May 03, 2016 18.12 18.26 17.73 17.81 297,134 -0.51(-2.78%)
May 02, 2016 18.15 18.32 17.86 18.32 235,428 +0.20(+1.10%)
Apr 29, 2016 18.39 18.64 18.05 18.12 188,774 -0.34(-1.84%)
Apr 28, 2016 18.17 18.83 18.17 18.46 333,388 +0.10(+0.54%)
Apr 27, 2016 18.06 18.43 17.73 18.36 246,000 +0.31(+1.72%)
Apr 26, 2016 17.25 18.06 17.25 18.05 251,639 +0.88(+5.13%)
Apr 25, 2016 17.75 17.75 17.06 17.17 144,840 -0.61(-3.43%)
Apr 22, 2016 17.25 17.78 17.14 17.78 281,956 +0.69(+4.04%)
Apr 21, 2016 17.28 17.44 16.94 17.09 189,616 -0.17(-0.98%)
Apr 20, 2016 17.17 17.33 17.01 17.26 210,458 +0.09(+0.52%)
Apr 19, 2016 17.69 17.69 17.09 17.17 256,310 -0.49(-2.77%)
Apr 18, 2016 17.00 17.80 16.68 17.66 462,731 +1.13(+6.84%)
Apr 15, 2016 16.35 16.59 16.27 16.53 104,574 +0.13(+0.79%)
Apr 14, 2016 16.49 16.57 16.33 16.40 175,681 -0.15(-0.91%)
Apr 13, 2016 16.06 16.56 15.88 16.55 242,580 +0.60(+3.76%)
Apr 12, 2016 15.75 16.08 15.64 15.95 139,872 +0.24(+1.53%)
Apr 11, 2016 15.84 15.85 15.52 15.71 189,159 -0.07(-0.44%)
Apr 08, 2016 15.70 16.34 15.70 15.78 145,183 -0.05(-0.32%)
Apr 07, 2016 16.10 16.29 15.66 15.83 289,688 -0.32(-1.98%)
Apr 06, 2016 15.93 16.18 15.79 16.15 147,947 +0.17(+1.06%)
Apr 05, 2016 16.04 16.14 15.86 15.98 274,192 -0.18(-1.11%)
Apr 04, 2016 16.40 16.53 16.14 16.16 149,011 -0.24(-1.46%)
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.