Aerojet Rocketdyne Holdings (NY: AJRD )

42.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.50 31.71 31.04 31.58 957,831 +0.03(+0.10%)
Oct 30, 2017 32.20 32.48 31.27 31.55 543,943 -0.95(-2.92%)
Oct 27, 2017 32.29 32.86 32.16 32.50 540,529 +0.15(+0.46%)
Oct 26, 2017 32.46 32.77 32.08 32.35 675,073 -0.07(-0.22%)
Oct 25, 2017 32.50 32.71 32.04 32.42 396,776 -0.22(-0.67%)
Oct 24, 2017 32.00 32.72 31.91 32.64 865,032 +0.72(+2.26%)
Oct 23, 2017 33.03 33.50 31.85 31.92 2,028,028 -2.48(-7.21%)
Oct 20, 2017 34.23 34.51 34.02 34.40 576,423 +0.51(+1.50%)
Oct 19, 2017 33.42 33.99 32.92 33.89 588,269 +0.35(+1.04%)
Oct 18, 2017 33.57 34.33 33.42 33.54 724,659 +0.16(+0.48%)
Oct 17, 2017 33.18 33.39 32.72 33.38 1,341,536 +0.06(+0.18%)
Oct 16, 2017 33.85 33.98 33.06 33.32 986,441 -0.45(-1.33%)
Oct 13, 2017 35.25 35.26 33.62 33.77 1,259,011 -1.54(-4.36%)
Oct 12, 2017 34.90 35.65 34.90 35.31 531,924 +0.46(+1.32%)
Oct 11, 2017 35.26 35.49 34.72 34.85 500,317 -0.34(-0.97%)
Oct 10, 2017 35.51 35.91 35.03 35.19 775,346 -0.18(-0.51%)
Oct 09, 2017 35.40 35.75 35.15 35.37 693,903 +0.32(+0.91%)
Oct 06, 2017 34.80 35.11 34.59 35.05 490,175 +0.21(+0.60%)
Oct 05, 2017 34.85 35.07 34.74 34.84 317,218 +0.03(+0.09%)
Oct 04, 2017 35.00 35.20 34.55 34.81 615,913 -0.17(-0.49%)
Oct 03, 2017 35.62 35.62 34.70 34.98 908,116 -0.75(-2.10%)
Oct 02, 2017 35.07 35.74 34.82 35.73 778,819 +0.72(+2.06%)
Sep 29, 2017 35.00 35.73 34.91 35.01 1,066,707 +0.02(+0.06%)
Sep 28, 2017 35.16 35.79 34.71 34.99 2,004,330 -0.17(-0.48%)
Sep 27, 2017 35.12 35.16 1,313,705 +0.16(+0.46%)
Sep 26, 2017 34.17 35.50 34.10 35.00 1,689,451 +1.07(+3.15%)
Sep 25, 2017 33.89 34.25 33.60 33.93 1,585,766 +0.04(+0.12%)
Sep 22, 2017 32.75 35.44 32.75 33.89 3,164,485 +1.59(+4.92%)
Sep 21, 2017 31.78 32.56 31.63 32.30 1,127,555 +0.55(+1.73%)
Sep 20, 2017 30.82 32.24 30.82 31.75 1,603,221 +0.96(+3.12%)
Sep 19, 2017 30.29 30.85 30.20 30.79 936,329 +0.55(+1.82%)
Sep 18, 2017 29.17 31.39 29.17 30.24 2,213,435 +1.91(+6.74%)
Sep 15, 2017 27.91 28.48 27.91 28.33 1,117,200 +0.37(+1.32%)
Sep 14, 2017 28.12 28.28 27.92 27.96 720,994 -0.15(-0.53%)
Sep 13, 2017 28.25 28.46 27.80 28.11 775,816 -0.18(-0.64%)
Sep 12, 2017 28.76 28.92 28.23 28.29 739,962 -0.39(-1.36%)
Sep 11, 2017 28.81 29.10 28.40 28.68 771,062 +0.14(+0.49%)
Sep 08, 2017 29.27 29.53 28.33 28.54 677,405 -0.92(-3.12%)
Sep 07, 2017 28.56 29.60 28.50 29.46 817,660 +0.94(+3.30%)
Sep 06, 2017 29.25 29.53 28.50 28.52 746,752 -0.58(-1.99%)
Sep 05, 2017 30.00 30.06 28.50 29.10 1,091,772 -0.85(-2.84%)
Sep 01, 2017 29.70 30.00 29.56 29.95 614,733 +0.32(+1.08%)
Aug 31, 2017 29.28 29.71 29.08 29.63 817,563 +0.44(+1.51%)
Aug 30, 2017 28.06 29.25 28.05 29.19 720,121 +1.15(+4.10%)
Aug 29, 2017 27.63 28.25 27.63 28.04 632,440 +0.33(+1.19%)
Aug 28, 2017 27.74 28.11 27.59 27.71 870,767 +0.11(+0.40%)
Aug 25, 2017 28.14 28.20 27.50 27.60 517,129 -0.49(-1.74%)
Aug 24, 2017 28.17 28.42 28.00 28.09 516,643 -0.04(-0.14%)
Aug 23, 2017 28.24 28.49 27.80 28.13 617,399 -0.25(-0.88%)
Aug 22, 2017 27.83 28.42 27.37 28.38 1,409,544 +0.73(+2.64%)
Aug 21, 2017 27.26 27.71 27.08 27.65 758,148 +0.56(+2.07%)
Aug 18, 2017 26.75 27.18 26.41 27.09 803,893 +0.07(+0.26%)
Aug 17, 2017 27.23 27.48 27.00 27.02 409,380 -0.30(-1.10%)
Aug 16, 2017 27.48 27.94 27.18 27.32 416,904 +0.04(+0.15%)
Aug 15, 2017 27.09 27.49 26.95 27.28 489,526 +0.28(+1.04%)
Aug 14, 2017 27.19 27.32 26.87 27.00 691,591 +0.11(+0.41%)
Aug 11, 2017 26.50 27.30 26.27 26.89 759,257 +0.06(+0.22%)
Aug 10, 2017 27.31 27.31 26.66 26.83 546,137 -0.47(-1.72%)
Aug 09, 2017 26.85 27.46 26.16 27.30 1,003,224 +0.33(+1.22%)
Aug 08, 2017 26.97 27.48 26.90 26.97 558,389 -0.09(-0.33%)
Aug 07, 2017 27.26 27.95 27.03 27.06 907,714 -0.16(-0.59%)
Aug 04, 2017 26.66 27.49 25.81 27.22 2,239,832 +3.40(+14.27%)
Aug 03, 2017 23.54 23.84 23.50 23.82 253,574 +0.29(+1.23%)
Aug 02, 2017 23.69 23.86 23.45 23.53 429,993 -0.16(-0.68%)
Aug 01, 2017 23.44 23.90 23.12 23.69 651,376 +0.24(+1.02%)
Jul 31, 2017 23.94 23.98 23.41 23.45 513,139 -0.49(-2.05%)
Jul 28, 2017 23.40 24.12 23.40 23.94 736,029 +0.45(+1.92%)
Jul 27, 2017 23.70 23.70 23.18 23.49 474,716 -0.14(-0.59%)
Jul 26, 2017 23.89 23.94 23.50 23.63 539,528 -0.22(-0.92%)
Jul 25, 2017 23.85 23.94 23.45 23.85 720,115 +0.10(+0.42%)
Jul 24, 2017 23.18 23.76 22.97 23.75 488,558 +0.53(+2.28%)
Jul 21, 2017 23.06 23.39 22.95 23.22 325,145 +0.21(+0.91%)
Jul 20, 2017 22.83 23.08 22.74 23.01 331,904 +0.18(+0.79%)
Jul 19, 2017 22.51 22.84 22.51 22.83 423,004 +0.32(+1.42%)
Jul 18, 2017 22.58 22.61 22.31 22.51 222,215 -0.13(-0.57%)
Jul 17, 2017 22.55 22.65 22.36 22.64 263,949 +0.10(+0.44%)
Jul 14, 2017 22.21 22.70 22.21 22.54 309,003 +0.43(+1.94%)
Jul 13, 2017 22.39 22.39 22.02 22.11 223,917 -0.26(-1.16%)
Jul 12, 2017 22.09 22.41 21.96 22.37 462,343 +0.38(+1.73%)
Jul 11, 2017 21.75 22.05 21.67 21.99 443,113 +0.24(+1.10%)
Jul 10, 2017 21.61 21.98 21.44 21.75 324,395 -0.04(-0.18%)
Jul 07, 2017 21.41 21.80 21.35 21.79 199,450 +0.46(+2.16%)
Jul 06, 2017 21.73 21.78 21.30 21.33 324,609 -0.56(-2.56%)
Jul 05, 2017 21.31 21.96 21.27 21.89 454,108 +0.60(+2.82%)
Jul 03, 2017 20.91 21.39 20.77 21.29 184,848 +0.49(+2.36%)
Jun 30, 2017 20.82 20.95 20.65 20.80 193,381 +0.04(+0.19%)
Jun 29, 2017 20.90 20.96 20.47 20.76 303,975 -0.13(-0.62%)
Jun 28, 2017 20.72 20.90 20.45 20.89 285,814 +0.35(+1.70%)
Jun 27, 2017 20.33 20.60 20.26 20.54 405,336 +0.16(+0.79%)
Jun 26, 2017 20.50 20.74 20.33 20.38 275,437 -0.12(-0.59%)
Jun 23, 2017 20.30 20.58 20.17 20.50 1,818,101 +0.21(+1.03%)
Jun 22, 2017 20.46 20.54 20.26 20.29 271,182 -0.12(-0.59%)
Jun 21, 2017 20.60 20.76 20.35 20.41 257,809 -0.32(-1.54%)
Jun 20, 2017 20.93 21.04 20.71 20.73 262,692 -0.30(-1.43%)
Jun 19, 2017 20.98 21.14 20.55 21.03 479,214 +0.19(+0.91%)
Jun 16, 2017 20.87 21.04 20.80 20.84 1,023,823 -0.12(-0.57%)
Jun 15, 2017 21.15 21.28 20.87 20.96 513,307 -0.35(-1.64%)
Jun 14, 2017 21.37 21.52 21.18 21.31 444,790 -0.01(-0.05%)
Jun 13, 2017 21.53 21.67 21.26 21.32 575,474 -0.22(-1.02%)
Jun 12, 2017 21.75 21.98 21.46 21.54 334,494 -0.24(-1.10%)
Jun 09, 2017 21.70 21.97 21.61 21.78 503,033 +0.06(+0.28%)
Jun 08, 2017 21.25 21.74 21.13 21.72 365,068 +0.47(+2.21%)
Jun 07, 2017 21.40 21.50 21.19 21.25 262,212 -0.05(-0.23%)
Jun 06, 2017 21.80 21.87 21.28 21.30 329,705 -0.68(-3.09%)
Jun 05, 2017 22.06 22.41 21.84 21.98 362,942 -0.15(-0.68%)
Jun 02, 2017 22.00 22.51 21.97 22.13 716,181 +0.16(+0.73%)
Jun 01, 2017 21.96 22.03 21.75 21.97 322,230 +0.07(+0.32%)
May 31, 2017 21.92 22.02 21.57 21.90 344,301 +0.20(+0.92%)
May 30, 2017 21.63 21.75 21.49 21.70 445,553 +0.01(+0.05%)
May 26, 2017 21.81 21.85 21.63 21.69 294,665 -0.15(-0.69%)
May 25, 2017 21.69 21.89 21.61 21.84 463,574 +0.29(+1.35%)
May 24, 2017 21.37 21.74 21.36 21.55 495,111 +0.20(+0.94%)
May 23, 2017 21.39 21.46 21.11 21.35 528,942 +0.07(+0.33%)
May 22, 2017 20.83 21.29 20.80 21.28 470,620 +0.60(+2.90%)
May 19, 2017 20.33 20.79 20.31 20.68 268,064 +0.39(+1.92%)
May 18, 2017 20.32 20.39 20.06 20.29 228,251 -0.09(-0.44%)
May 17, 2017 20.69 20.57 20.24 20.38 496,258 -0.31(-1.50%)
May 16, 2017 21.04 21.08 20.56 20.69 511,668 -0.14(-0.67%)
May 15, 2017 20.40 20.85 20.40 20.83 433,825 +0.49(+2.41%)
May 12, 2017 20.68 20.71 20.26 20.34 278,338 -0.38(-1.83%)
May 11, 2017 20.72 20.83 20.48 20.72 236,607 -0.15(-0.72%)
May 10, 2017 21.00 21.28 20.78 20.87 329,711 -0.23(-1.09%)
May 09, 2017 21.79 22.01 20.65 21.10 917,308 -0.90(-4.09%)
May 08, 2017 22.10 22.13 21.82 22.00 187,336 -0.09(-0.41%)
May 05, 2017 22.08 22.09 21.74 22.09 194,837 +0.06(+0.27%)
May 04, 2017 21.95 22.34 21.78 22.03 164,994 +0.04(+0.18%)
May 03, 2017 22.09 22.13 21.84 21.99 352,032 -0.19(-0.86%)
May 02, 2017 22.35 22.43 22.08 22.18 234,270 -0.17(-0.76%)
May 01, 2017 22.42 22.52 22.14 22.35 207,890 -0.06(-0.27%)
Apr 28, 2017 22.90 22.95 22.31 22.41 284,371 -0.45(-1.97%)
Apr 27, 2017 23.02 23.20 22.79 22.86 454,123 -0.08(-0.35%)
Apr 26, 2017 23.12 23.27 22.90 22.94 389,346 -0.24(-1.04%)
Apr 25, 2017 22.90 23.18 22.78 23.18 571,453 +0.30(+1.31%)
Apr 24, 2017 22.72 22.90 22.45 22.88 615,533 +0.57(+2.55%)
Apr 21, 2017 22.19 22.51 22.19 22.31 452,016 +0.10(+0.45%)
Apr 20, 2017 22.44 22.57 22.02 22.21 423,973 -0.22(-0.98%)
Apr 19, 2017 21.90 22.54 21.89 22.43 948,795 +0.56(+2.56%)
Apr 18, 2017 21.52 21.88 21.32 21.87 489,169 +0.25(+1.16%)
Apr 17, 2017 21.36 21.65 21.19 21.62 293,701 +0.42(+1.98%)
Apr 13, 2017 21.22 21.50 21.09 21.20 261,451 -0.16(-0.75%)
Apr 12, 2017 21.70 21.72 21.07 21.36 486,935 -0.39(-1.79%)
Apr 11, 2017 21.66 21.85 21.52 21.75 325,673 +0.00(+0.00%)
Apr 10, 2017 21.73 21.85 21.47 21.75 421,758 +0.25(+1.16%)
Apr 07, 2017 21.70 21.78 21.46 21.50 608,311 +0.15(+0.70%)
Apr 06, 2017 21.15 21.43 20.98 21.35 356,298 +0.23(+1.09%)
Apr 05, 2017 21.70 21.85 21.08 21.12 401,879 -0.49(-2.27%)
Apr 04, 2017 21.13 21.63 21.13 21.61 805,122 +0.46(+2.17%)
Apr 03, 2017 21.67 21.79 21.06 21.15 711,143 -0.55(-2.53%)
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%)
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.