Aerojet Rocketdyne Holdings (NY: AJRD )

43.90 USD +0.17 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.32 48.46 48.24 48.45 200,936 +0.10(+0.21%)
May 27, 2021 48.50 48.50 48.15 48.35 415,987 +0.08(+0.17%)
May 26, 2021 48.00 48.29 47.79 48.27 916,470 +0.40(+0.84%)
May 25, 2021 47.80 47.96 47.80 47.87 513,400 +0.05(+0.10%)
May 24, 2021 48.00 48.00 47.82 47.82 529,449 -0.11(-0.23%)
May 21, 2021 47.85 47.93 47.70 47.93 231,653 +0.23(+0.48%)
May 20, 2021 47.53 47.71 47.43 47.70 197,369 +0.14(+0.29%)
May 19, 2021 47.10 47.60 47.10 47.56 323,298 +0.36(+0.76%)
May 18, 2021 47.17 47.35 47.13 47.20 286,988 -0.01(-0.02%)
May 17, 2021 47.19 47.35 47.05 47.21 854,485 -0.14(-0.30%)
May 14, 2021 47.47 47.48 47.10 47.35 264,705 +0.06(+0.13%)
May 13, 2021 46.88 47.30 46.88 47.29 386,620 +0.19(+0.40%)
May 12, 2021 47.05 47.20 46.99 47.10 372,648 -0.17(-0.36%)
May 11, 2021 46.97 47.29 46.97 47.27 642,808 -0.04(-0.08%)
May 10, 2021 47.06 47.58 46.92 47.31 683,041 +0.31(+0.66%)
May 07, 2021 47.01 47.04 46.88 47.00 641,983 -0.17(-0.36%)
May 06, 2021 46.85 47.17 46.63 47.17 635,822 +0.28(+0.60%)
May 05, 2021 46.98 47.04 46.70 46.89 630,628 -0.20(-0.42%)
May 04, 2021 46.67 47.10 46.55 47.09 1,196,946 +0.29(+0.62%)
May 03, 2021 46.70 46.88 46.33 46.80 1,382,705 +0.08(+0.17%)
Apr 30, 2021 47.07 47.19 46.36 46.72 1,125,400 -0.35(-0.74%)
Apr 29, 2021 47.50 47.58 47.05 47.07 645,664 -0.49(-1.03%)
Apr 28, 2021 47.31 47.69 47.31 47.56 452,560 -0.04(-0.08%)
Apr 27, 2021 47.84 48.25 47.40 47.60 1,917,214 -0.87(-1.79%)
Apr 26, 2021 48.75 48.75 48.41 48.47 799,620 -0.13(-0.27%)
Apr 23, 2021 48.75 48.75 48.53 48.60 518,400 -0.04(-0.08%)
Apr 22, 2021 48.56 48.70 48.46 48.64 409,757 +0.03(+0.06%)
Apr 21, 2021 48.21 48.70 48.08 48.61 471,111 +0.31(+0.64%)
Apr 20, 2021 48.47 48.49 48.30 48.30 654,741 -0.29(-0.60%)
Apr 19, 2021 48.50 48.77 48.44 48.59 760,453 +0.06(+0.12%)
Apr 16, 2021 48.37 48.62 48.26 48.53 549,200 +0.23(+0.48%)
Apr 15, 2021 47.98 48.32 47.95 48.30 411,240 +0.46(+0.96%)
Apr 14, 2021 48.05 48.16 47.83 47.84 467,044 -0.06(-0.13%)
Apr 13, 2021 47.78 48.04 47.60 47.90 536,880 +0.06(+0.13%)
Apr 12, 2021 47.75 47.84 47.64 47.84 357,335 +0.10(+0.21%)
Apr 09, 2021 47.50 47.75 47.47 47.74 540,600 +0.03(+0.06%)
Apr 08, 2021 47.50 47.75 47.50 47.71 454,284 +0.20(+0.42%)
Apr 07, 2021 47.59 47.60 47.46 47.51 722,803 -0.08(-0.17%)
Apr 06, 2021 47.63 47.65 47.42 47.59 768,818 +0.17(+0.36%)
Apr 05, 2021 47.36 47.67 47.21 47.42 1,125,164 +0.23(+0.49%)
Apr 01, 2021 47.29 47.38 47.06 47.19 672,300 +0.23(+0.49%)
Mar 31, 2021 47.25 47.40 46.96 46.96 713,108 -0.33(-0.70%)
Mar 30, 2021 47.21 47.33 47.10 47.29 468,573 +0.05(+0.11%)
Mar 29, 2021 47.20 47.38 47.18 47.24 466,081 +0.01(+0.02%)
Mar 26, 2021 47.25 47.28 47.06 47.23 537,300 +0.13(+0.28%)
Mar 25, 2021 46.90 47.27 46.89 47.10 786,378 +0.11(+0.23%)
Mar 24, 2021 47.42 47.52 46.98 46.99 904,533 -0.26(-0.55%)
Mar 23, 2021 47.47 47.50 47.22 47.25 597,028 -0.17(-0.36%)
Mar 22, 2021 46.76 47.52 46.76 47.42 1,558,493 +0.81(+1.74%)
Mar 19, 2021 46.94 47.22 46.61 46.61 1,483,600 -0.44(-0.94%)
Mar 18, 2021 47.02 47.25 46.91 47.05 514,747 -0.17(-0.36%)
Mar 17, 2021 47.17 47.44 47.12 47.22 670,940 +0.04(+0.08%)
Mar 16, 2021 47.52 47.52 47.04 47.18 496,280 -0.34(-0.72%)
Mar 15, 2021 47.20 47.52 47.10 47.52 838,964 +0.36(+0.76%)
Mar 12, 2021 47.00 47.17 46.71 47.16 539,100 +0.16(+0.34%)
Mar 11, 2021 46.76 47.01 46.51 47.00 631,202 +0.20(+0.43%)
Mar 10, 2021 46.83 46.98 46.57 46.80 1,768,825 +0.26(+0.56%)
Mar 09, 2021 46.22 46.97 46.22 46.54 1,969,510 -4.02(-7.95%)
Mar 08, 2021 51.33 51.39 50.49 50.56 2,282,899 -0.50(-0.98%)
Mar 05, 2021 51.53 51.87 50.88 51.06 1,596,800 -0.19(-0.37%)
Mar 04, 2021 51.85 52.00 51.23 51.25 1,544,614 -0.59(-1.14%)
Mar 03, 2021 51.51 52.17 51.51 51.84 1,293,140 +0.46(+0.90%)
Mar 02, 2021 51.75 51.81 51.32 51.38 1,216,441 -0.44(-0.85%)
Mar 01, 2021 51.69 52.08 51.65 51.82 674,430 +0.55(+1.07%)
Feb 26, 2021 51.54 52.09 51.27 51.27 1,045,000 -0.30(-0.58%)
Feb 25, 2021 51.78 52.03 51.20 51.57 857,308 -0.13(-0.25%)
Feb 24, 2021 52.14 52.14 51.48 51.70 974,241 -0.30(-0.58%)
Feb 23, 2021 52.24 52.32 51.52 52.00 707,637 -0.36(-0.69%)
Feb 22, 2021 52.21 52.60 52.13 52.36 1,105,899 -0.04(-0.08%)
Feb 19, 2021 51.87 52.40 51.51 52.40 1,062,100 +0.42(+0.81%)
Feb 18, 2021 51.90 52.04 50.86 51.98 1,630,254 -0.02(-0.04%)
Feb 17, 2021 52.37 52.39 51.70 52.00 1,362,290 -0.17(-0.33%)
Feb 16, 2021 52.60 52.65 52.17 52.17 491,494 -0.19(-0.36%)
Feb 12, 2021 52.25 52.50 52.24 52.36 1,385,600 +0.11(+0.21%)
Feb 11, 2021 52.37 52.58 52.05 52.25 750,162 -0.16(-0.31%)
Feb 10, 2021 52.46 52.49 52.28 52.41 679,200 -0.06(-0.11%)
Feb 09, 2021 52.49 52.80 52.43 52.47 617,264 +0.00(+0.00%)
Feb 08, 2021 53.08 53.08 52.30 52.47 1,466,898 -0.28(-0.53%)
Feb 05, 2021 53.13 53.16 52.72 52.75 595,500 -0.19(-0.36%)
Feb 04, 2021 52.91 53.34 52.87 52.94 551,474 +0.09(+0.17%)
Feb 03, 2021 53.00 53.00 52.61 52.85 1,609,932 -0.21(-0.40%)
Feb 02, 2021 52.70 53.06 52.65 53.06 748,517 +0.50(+0.95%)
Feb 01, 2021 52.34 52.77 52.30 52.56 1,223,428 +0.52(+1.00%)
Jan 29, 2021 52.28 52.42 51.90 52.04 2,065,800 -0.30(-0.57%)
Jan 28, 2021 52.05 52.39 52.02 52.34 1,025,150 +0.40(+0.77%)
Jan 27, 2021 52.45 52.80 51.79 51.94 1,999,179 -0.51(-0.97%)
Jan 26, 2021 52.65 52.72 52.45 52.45 1,030,418 -0.03(-0.06%)
Jan 25, 2021 52.50 52.76 52.40 52.48 1,061,799 -0.03(-0.06%)
Jan 22, 2021 52.71 52.85 52.50 52.51 1,402,100 -0.25(-0.47%)
Jan 21, 2021 52.70 52.97 52.65 52.76 1,427,112 -0.07(-0.13%)
Jan 20, 2021 52.83 53.01 52.66 52.83 1,322,575 +0.00(+0.00%)
Jan 19, 2021 52.70 52.87 52.44 52.83 1,715,975 +0.37(+0.71%)
Jan 15, 2021 52.80 52.80 52.44 52.46 2,596,000 -0.25(-0.47%)
Jan 14, 2021 53.34 53.53 52.71 52.71 2,752,501 -0.19(-0.36%)
Jan 13, 2021 52.88 53.03 52.75 52.90 2,129,633 +0.01(+0.02%)
Jan 12, 2021 52.67 52.92 52.67 52.89 1,940,862 +0.19(+0.36%)
Jan 11, 2021 52.80 53.00 52.51 52.70 808,087 -0.09(-0.17%)
Jan 08, 2021 53.20 53.27 52.76 52.79 1,661,700 -0.34(-0.64%)
Jan 07, 2021 52.50 53.33 52.50 53.13 3,474,769 +0.21(+0.40%)
Jan 06, 2021 52.80 53.02 52.03 52.92 3,254,055 +0.38(+0.72%)
Jan 05, 2021 52.59 52.85 52.44 52.54 2,073,537 -0.03(-0.06%)
Jan 04, 2021 52.85 53.00 52.38 52.57 3,591,409 -0.28(-0.53%)
Dec 31, 2020 52.85 52.85 52.85 1,272,248 +0.19(+0.36%)
Dec 30, 2020 52.97 53.06 52.41 52.66 1,272,248 -0.31(-0.59%)
Dec 29, 2020 52.67 52.98 52.55 52.97 1,955,997 +0.23(+0.44%)
Dec 28, 2020 52.75 53.02 52.24 52.74 1,501,996 -0.11(-0.21%)
Dec 24, 2020 52.83 52.96 51.85 52.85 1,186,600 +0.05(+0.09%)
Dec 23, 2020 53.00 53.25 52.53 52.80 1,754,394 +0.00(+0.00%)
Dec 22, 2020 52.50 53.21 52.20 52.80 5,061,775 +0.03(+0.06%)
Dec 21, 2020 53.06 53.10 50.51 52.77 16,772,022 +10.73(+25.52%)
Dec 18, 2020 42.08 43.37 42.03 42.04 3,125,800 +0.19(+0.45%)
Dec 17, 2020 42.81 42.99 41.72 41.85 726,486 -0.98(-2.29%)
Dec 16, 2020 43.34 43.46 42.67 42.83 614,796 -0.58(-1.34%)
Dec 15, 2020 43.54 43.84 43.20 43.41 545,699 +0.27(+0.63%)
Dec 14, 2020 43.69 44.10 42.86 43.14 1,292,983 -0.51(-1.17%)
Dec 11, 2020 42.75 44.49 42.75 43.65 1,919,800 +1.17(+2.75%)
Dec 10, 2020 41.45 42.78 41.33 42.48 1,047,160 +0.51(+1.22%)
Dec 09, 2020 41.95 42.56 41.69 41.97 1,518,107 +0.19(+0.45%)
Dec 08, 2020 40.81 41.80 40.75 41.78 1,278,938 +0.61(+1.48%)
Dec 07, 2020 39.89 41.20 39.52 41.17 930,612 +1.28(+3.21%)
Dec 04, 2020 38.59 39.95 38.59 39.89 419,400 +1.60(+4.18%)
Dec 03, 2020 38.50 38.88 38.12 38.29 308,165 -0.21(-0.55%)
Dec 02, 2020 38.29 38.86 38.04 38.50 349,405 +0.13(+0.34%)
Dec 01, 2020 37.70 38.57 37.63 38.37 433,745 +0.94(+2.51%)
Nov 30, 2020 37.88 38.13 37.22 37.43 536,192 -0.64(-1.68%)
Nov 27, 2020 38.69 38.69 37.72 38.07 186,900 -0.55(-1.42%)
Nov 25, 2020 38.80 39.24 38.48 38.62 728,000 -0.34(-0.87%)
Nov 24, 2020 38.39 39.18 38.29 38.96 583,454 +0.81(+2.12%)
Nov 23, 2020 37.94 38.53 37.65 38.15 539,905 +0.61(+1.62%)
Nov 20, 2020 37.76 37.97 37.35 37.54 597,400 -0.29(-0.77%)
Nov 19, 2020 37.01 37.87 36.52 37.83 463,629 +0.57(+1.53%)
Nov 18, 2020 38.00 38.15 37.23 37.26 550,936 -0.48(-1.27%)
Nov 17, 2020 36.90 38.12 36.90 37.74 485,838 +0.60(+1.62%)
Nov 16, 2020 36.85 37.15 36.46 37.14 645,622 +1.05(+2.91%)
Nov 13, 2020 35.67 36.26 35.56 36.09 712,500 +0.80(+2.27%)
Nov 12, 2020 35.02 35.43 34.64 35.29 686,728 -0.11(-0.31%)
Nov 11, 2020 35.92 35.92 34.90 35.40 786,663 -0.13(-0.37%)
Nov 10, 2020 35.58 36.10 34.94 35.53 717,269 +0.38(+1.08%)
Nov 09, 2020 36.48 36.50 34.44 35.15 915,492 +1.19(+3.50%)
Nov 06, 2020 34.29 34.51 33.50 33.96 385,100 -0.33(-0.96%)
Nov 05, 2020 34.55 34.76 34.02 34.29 541,739 -0.19(-0.55%)
Nov 04, 2020 33.87 34.86 33.50 34.48 829,137 +0.48(+1.41%)
Nov 03, 2020 34.00 34.43 33.71 34.00 507,081 +0.57(+1.71%)
Nov 02, 2020 32.85 33.86 32.85 33.43 671,437 +1.01(+3.12%)
Oct 30, 2020 32.80 33.02 32.15 32.42 609,400 -0.46(-1.40%)
Oct 29, 2020 33.41 33.50 32.44 32.88 889,442 -0.73(-2.17%)
Oct 28, 2020 34.29 34.49 33.40 33.61 966,385 -1.11(-3.20%)
Oct 27, 2020 35.74 36.22 34.44 34.72 1,548,264 -1.56(-4.30%)
Oct 26, 2020 37.10 37.17 35.93 36.28 932,639 -1.41(-3.74%)
Oct 23, 2020 38.00 38.40 37.66 37.69 361,900 -0.05(-0.13%)
Oct 22, 2020 37.21 37.95 36.86 37.74 612,323 +0.46(+1.23%)
Oct 21, 2020 37.96 37.99 37.28 37.28 788,445 -0.49(-1.30%)
Oct 20, 2020 38.80 38.88 37.67 37.77 914,135 -0.78(-2.02%)
Oct 19, 2020 39.72 40.08 38.52 38.55 430,727 -1.13(-2.85%)
Oct 16, 2020 39.96 40.12 39.65 39.68 297,100 -0.14(-0.35%)
Oct 15, 2020 39.90 40.17 39.35 39.82 550,689 -0.31(-0.77%)
Oct 14, 2020 40.38 40.97 40.00 40.13 918,508 -0.45(-1.11%)
Oct 13, 2020 40.99 41.22 40.42 40.58 572,426 -0.85(-2.05%)
Oct 12, 2020 41.02 41.54 40.90 41.43 303,466 +0.61(+1.49%)
Oct 09, 2020 41.43 41.63 40.63 40.82 649,500 -0.28(-0.68%)
Oct 08, 2020 41.01 41.24 40.62 41.10 502,119 +0.64(+1.58%)
Oct 07, 2020 40.98 41.14 40.35 40.46 593,061 -0.22(-0.54%)
Oct 06, 2020 40.79 41.31 40.57 40.68 606,680 +0.29(+0.72%)
Oct 05, 2020 40.49 41.08 40.15 40.39 565,061 +0.33(+0.82%)
Oct 02, 2020 39.26 40.31 38.61 40.06 1,914,800 -0.04(-0.10%)
Oct 01, 2020 39.94 40.72 39.55 40.10 1,374,156 +0.21(+0.53%)
Sep 30, 2020 40.43 41.04 39.68 39.89 696,136 -0.50(-1.24%)
Sep 29, 2020 41.01 41.02 40.33 40.39 431,408 -0.76(-1.85%)
Sep 28, 2020 41.88 42.17 41.07 41.15 324,325 -0.48(-1.15%)
Sep 25, 2020 40.57 41.75 40.51 41.63 571,900 +0.69(+1.69%)
Sep 24, 2020 40.68 42.04 40.41 40.94 1,527,038 +0.20(+0.49%)
Sep 23, 2020 43.01 43.09 40.71 40.74 797,815 -2.37(-5.50%)
Sep 22, 2020 40.20 43.47 40.13 43.11 2,202,937 +2.92(+7.27%)
Sep 21, 2020 39.72 40.45 39.52 40.19 2,177,928 +0.00(+0.00%)
Sep 18, 2020 40.15 40.34 39.79 40.19 1,333,700 +0.20(+0.50%)
Sep 17, 2020 39.81 40.29 39.16 39.99 754,753 -0.17(-0.42%)
Sep 16, 2020 40.33 40.90 40.07 40.16 403,580 -0.17(-0.42%)
Sep 15, 2020 40.77 40.99 39.98 40.33 304,256 -0.38(-0.93%)
Sep 14, 2020 40.58 41.26 40.12 40.71 494,431 +0.45(+1.12%)
Sep 11, 2020 39.92 40.70 39.92 40.26 333,200 +0.43(+1.08%)
Sep 10, 2020 41.01 41.42 39.80 39.83 899,883 -0.88(-2.16%)
Sep 09, 2020 41.12 41.49 40.33 40.71 467,115 -0.15(-0.37%)
Sep 08, 2020 41.44 41.68 40.70 40.86 309,058 -0.79(-1.90%)
Sep 04, 2020 42.60 42.69 41.08 41.65 383,800 -0.34(-0.81%)
Sep 03, 2020 41.81 42.57 41.29 41.99 601,958 +0.41(+0.99%)
Sep 02, 2020 41.25 42.03 41.25 41.58 294,673 +0.37(+0.90%)
Sep 01, 2020 41.10 41.69 40.70 41.21 307,170 -0.16(-0.39%)
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%)
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.