Aerojet Rocketdyne Holdings (NY: AJRD )

42.98 USD +0.50 (+1.18%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.66 29.79 28.81 28.94 611,632 -0.72(-2.43%)
May 30, 2018 29.00 29.80 28.86 29.66 330,035 +0.75(+2.59%)
May 29, 2018 28.86 29.27 28.65 28.91 528,259 -0.10(-0.34%)
May 25, 2018 29.01 29.01 29.01 0 -0.09(-0.31%)
May 24, 2018 28.66 29.40 28.66 29.10 734,840 +0.46(+1.61%)
May 23, 2018 28.13 28.64 28.13 28.64 463,150 +0.29(+1.02%)
May 22, 2018 29.19 29.19 28.32 28.35 409,603 -0.84(-2.88%)
May 21, 2018 28.91 29.36 28.76 29.19 547,328 +0.47(+1.64%)
May 18, 2018 28.10 28.85 27.97 28.72 813,939 +0.65(+2.32%)
May 17, 2018 27.85 28.54 27.84 28.07 671,711 +0.18(+0.65%)
May 16, 2018 27.93 28.18 27.67 27.89 619,716 +0.02(+0.07%)
May 15, 2018 27.43 27.91 27.43 27.87 440,194 +0.37(+1.35%)
May 14, 2018 27.41 27.76 27.20 27.50 584,470 +0.14(+0.51%)
May 11, 2018 27.38 27.59 26.94 27.36 512,649 -0.11(-0.40%)
May 10, 2018 27.83 28.08 27.42 27.47 1,099,015 -0.25(-0.90%)
May 09, 2018 27.56 27.81 27.42 27.72 693,625 +0.31(+1.13%)
May 08, 2018 25.80 27.45 25.80 27.41 700,752 +1.58(+6.12%)
May 07, 2018 25.69 25.84 25.54 25.83 870,759 +0.18(+0.70%)
May 04, 2018 25.48 25.84 25.06 25.65 1,321,423 +0.03(+0.12%)
May 03, 2018 25.84 25.84 25.14 25.62 1,321,858 -0.47(-1.80%)
May 02, 2018 27.88 28.47 25.72 26.09 2,266,614 -1.85(-6.62%)
May 01, 2018 27.72 28.20 27.52 27.94 832,433 +0.00(+0.00%)
Apr 30, 2018 28.55 28.58 27.94 27.94 518,876 -0.57(-2.00%)
Apr 27, 2018 29.10 29.10 28.11 28.51 744,474 -0.46(-1.59%)
Apr 26, 2018 29.40 29.40 28.95 28.97 331,891 -0.38(-1.29%)
Apr 25, 2018 29.70 29.78 29.15 29.35 550,669 -0.43(-1.44%)
Apr 24, 2018 30.57 30.66 29.17 29.78 628,079 -0.58(-1.91%)
Apr 23, 2018 30.42 30.56 30.24 30.36 357,899 +0.07(+0.23%)
Apr 20, 2018 30.76 30.82 30.19 30.29 704,252 -0.60(-1.94%)
Apr 19, 2018 31.10 31.52 30.87 30.89 455,069 -0.35(-1.12%)
Apr 18, 2018 31.12 31.36 30.86 31.24 662,477 +0.23(+0.74%)
Apr 17, 2018 30.56 31.14 30.53 31.01 520,350 +0.56(+1.84%)
Apr 16, 2018 30.12 30.70 30.00 30.45 487,275 +0.55(+1.84%)
Apr 13, 2018 29.83 30.06 29.67 29.90 609,154 +0.20(+0.67%)
Apr 12, 2018 29.04 30.08 29.04 29.70 832,280 +0.72(+2.48%)
Apr 11, 2018 27.97 29.00 27.87 28.98 505,184 +0.86(+3.06%)
Apr 10, 2018 28.35 28.45 27.92 28.12 323,084 +0.08(+0.29%)
Apr 09, 2018 28.35 28.53 28.04 28.04 529,000 -0.05(-0.18%)
Apr 06, 2018 28.46 28.62 27.95 28.09 533,964 -0.56(-1.95%)
Apr 05, 2018 28.28 28.67 28.12 28.65 418,269 +0.59(+2.10%)
Apr 04, 2018 27.67 28.15 27.52 28.06 573,653 +0.00(+0.00%)
Apr 03, 2018 27.99 28.32 27.78 28.06 788,880 +0.04(+0.14%)
Apr 02, 2018 27.91 28.25 27.58 28.02 929,485 +0.05(+0.18%)
Mar 29, 2018 27.97 27.97 27.97 0 +0.81(+2.98%)
Mar 28, 2018 27.36 27.37 26.75 27.16 522,641 -0.12(-0.44%)
Mar 27, 2018 28.16 28.32 27.20 27.28 536,960 -0.80(-2.85%)
Mar 26, 2018 27.87 28.09 27.50 28.08 559,459 +0.68(+2.48%)
Mar 23, 2018 27.07 27.81 26.73 27.40 847,060 +0.33(+1.22%)
Mar 22, 2018 27.50 27.73 27.04 27.07 593,403 -0.75(-2.70%)
Mar 21, 2018 27.55 28.32 27.25 27.82 411,718 +0.30(+1.09%)
Mar 20, 2018 27.24 27.82 27.18 27.52 364,240 +0.29(+1.07%)
Mar 19, 2018 27.07 27.26 26.63 27.23 438,307 -0.03(-0.11%)
Mar 16, 2018 27.92 27.92 27.07 27.26 1,373,217 -0.69(-2.47%)
Mar 15, 2018 28.21 28.39 27.80 27.95 482,996 -0.24(-0.85%)
Mar 14, 2018 28.42 28.44 27.87 28.19 743,064 -0.11(-0.39%)
Mar 13, 2018 28.34 28.75 28.09 28.30 768,589 +0.08(+0.28%)
Mar 12, 2018 28.25 28.63 28.02 28.22 1,116,084 +0.11(+0.39%)
Mar 09, 2018 27.74 28.45 27.60 28.11 601,784 +0.46(+1.66%)
Mar 08, 2018 27.84 27.87 27.27 27.65 531,142 -0.11(-0.40%)
Mar 07, 2018 27.84 27.09 27.76 747,378 +0.27(+0.98%)
Mar 06, 2018 27.27 27.59 26.81 27.49 1,072,505 +0.36(+1.33%)
Mar 05, 2018 27.33 27.33 26.60 27.13 1,006,000 -0.31(-1.13%)
Mar 02, 2018 26.52 27.78 26.00 27.44 902,182 +0.84(+3.16%)
Mar 01, 2018 27.02 27.15 26.38 26.60 563,666 -0.40(-1.48%)
Feb 28, 2018 27.34 27.72 27.00 27.00 585,599 -0.25(-0.92%)
Feb 27, 2018 28.15 28.38 27.25 27.25 810,877 -0.97(-3.44%)
Feb 26, 2018 27.59 28.26 27.41 28.22 1,339,307 +0.76(+2.77%)
Feb 23, 2018 26.75 27.48 26.22 27.46 1,156,423 +0.91(+3.43%)
Feb 22, 2018 26.55 2,464,362 -0.43(-1.59%)
Feb 21, 2018 26.93 27.52 26.82 26.98 922,372 +0.03(+0.11%)
Feb 20, 2018 27.21 27.61 26.75 26.95 609,670 -0.35(-1.28%)
Feb 16, 2018 27.30 27.30 27.30 0 -0.29(-1.05%)
Feb 15, 2018 27.61 27.79 27.22 27.59 1,047,304 +0.21(+0.77%)
Feb 14, 2018 26.33 27.43 26.30 27.38 946,426 +0.83(+3.13%)
Feb 13, 2018 26.36 26.56 26.20 26.55 950,203 -0.01(-0.04%)
Feb 12, 2018 26.11 26.66 25.89 26.56 1,109,553 +0.66(+2.55%)
Feb 09, 2018 24.97 26.15 24.70 25.90 1,115,457 +1.16(+4.69%)
Feb 08, 2018 25.48 25.61 24.74 24.74 931,933 -0.68(-2.68%)
Feb 07, 2018 26.04 26.05 25.16 25.42 1,087,166 -0.65(-2.49%)
Feb 06, 2018 24.52 26.15 24.41 26.07 1,345,341 +0.65(+2.56%)
Feb 05, 2018 26.06 26.68 24.82 25.42 1,077,812 -1.01(-3.82%)
Feb 02, 2018 26.94 27.11 26.39 26.43 592,928 -0.55(-2.04%)
Feb 01, 2018 27.28 27.73 26.91 26.98 990,441 -0.52(-1.89%)
Jan 31, 2018 28.21 28.27 27.30 27.50 929,100 -0.54(-1.93%)
Jan 30, 2018 28.23 28.35 27.15 28.04 905,616 -0.49(-1.72%)
Jan 29, 2018 28.43 28.63 28.13 28.53 692,297 +0.07(+0.25%)
Jan 26, 2018 27.52 28.66 27.52 28.46 941,972 +1.04(+3.79%)
Jan 25, 2018 27.87 27.88 27.08 27.42 1,195,866 -0.17(-0.62%)
Jan 24, 2018 28.37 28.63 27.54 27.59 1,285,160 -0.77(-2.72%)
Jan 23, 2018 30.12 30.15 28.22 28.36 1,536,582 -1.79(-5.94%)
Jan 22, 2018 31.16 31.16 30.06 30.15 601,330 -1.12(-3.58%)
Jan 19, 2018 31.05 31.60 30.73 31.27 687,021 +0.15(+0.48%)
Jan 18, 2018 30.80 31.16 30.67 31.12 1,274,197 +0.29(+0.94%)
Jan 17, 2018 31.26 31.26 30.64 30.83 551,572 -0.12(-0.39%)
Jan 16, 2018 31.93 32.37 30.69 30.95 448,444 -0.86(-2.70%)
Jan 12, 2018 31.81 31.81 31.81 0 +0.04(+0.13%)
Jan 11, 2018 31.87 32.09 31.60 31.77 508,661 -0.04(-0.13%)
Jan 10, 2018 31.66 31.85 31.42 31.81 702,299 -0.16(-0.50%)
Jan 09, 2018 31.96 32.23 31.63 31.97 1,015,769 +0.04(+0.13%)
Jan 08, 2018 31.10 32.62 30.93 31.93 947,358 +0.79(+2.54%)
Jan 05, 2018 30.73 31.18 30.61 31.14 375,703 +0.40(+1.30%)
Jan 04, 2018 30.86 31.09 30.58 30.74 432,322 +0.06(+0.20%)
Jan 03, 2018 31.16 31.29 30.47 30.68 908,213 -0.48(-1.54%)
Jan 02, 2018 31.25 31.45 31.05 31.16 504,421 -0.04(-0.13%)
Dec 29, 2017 31.20 31.20 31.20 0 -0.24(-0.76%)
Dec 28, 2017 31.51 31.63 31.25 31.44 249,670 +0.06(+0.19%)
Dec 27, 2017 30.90 31.45 30.74 31.38 361,443 +0.54(+1.75%)
Dec 26, 2017 32.12 32.24 30.79 30.84 539,790 -1.36(-4.22%)
Dec 22, 2017 32.46 32.55 32.09 32.20 463,518 -0.14(-0.43%)
Dec 21, 2017 32.23 32.48 31.94 32.34 617,290 +0.19(+0.59%)
Dec 20, 2017 31.73 32.31 31.70 32.15 624,021 +0.54(+1.71%)
Dec 19, 2017 31.54 31.86 31.19 31.61 688,308 -0.08(-0.25%)
Dec 18, 2017 31.90 32.21 31.51 31.69 597,284 +0.00(+0.00%)
Dec 15, 2017 31.39 31.95 31.18 31.69 2,036,552 +0.41(+1.31%)
Dec 14, 2017 31.08 31.54 31.08 31.28 656,438 +0.27(+0.87%)
Dec 13, 2017 30.65 31.30 30.48 31.01 590,925 +0.37(+1.21%)
Dec 12, 2017 29.95 30.96 29.95 30.64 722,124 +0.74(+2.47%)
Dec 11, 2017 30.41 30.68 29.83 29.90 801,535 -0.46(-1.52%)
Dec 08, 2017 30.92 31.02 30.29 30.36 597,933 +0.00(+0.00%)
Dec 07, 2017 30.44 31.30 30.37 574,576 +0.00(+0.00%)
Dec 06, 2017 30.02 30.70 30.02 30.59 1,240,837 +0.60(+2.00%)
Dec 05, 2017 30.34 31.13 29.90 29.99 779,073 -0.30(-0.99%)
Dec 04, 2017 31.61 31.67 30.17 30.29 623,665 -0.90(-2.89%)
Dec 01, 2017 31.49 31.53 30.55 31.19 1,057,853 -0.30(-0.95%)
Nov 30, 2017 31.05 31.63 30.69 31.49 746,192 +0.73(+2.37%)
Nov 29, 2017 31.23 31.40 30.48 30.76 659,051 -0.47(-1.50%)
Nov 28, 2017 30.42 31.35 30.32 31.23 739,187 +0.92(+3.04%)
Nov 27, 2017 30.38 30.41 29.94 30.31 774,739 -0.11(-0.36%)
Nov 24, 2017 30.15 30.42 30.13 30.42 179,551 +0.35(+1.16%)
Nov 22, 2017 30.40 30.40 29.99 30.07 346,250 -0.29(-0.96%)
Nov 21, 2017 29.95 30.43 29.93 30.36 576,972 +0.54(+1.81%)
Nov 20, 2017 29.05 29.91 28.91 29.82 628,208 +0.78(+2.69%)
Nov 17, 2017 29.10 29.51 29.01 29.04 397,077 -0.23(-0.79%)
Nov 16, 2017 29.00 29.55 28.86 29.27 301,648 +0.40(+1.39%)
Nov 15, 2017 28.87 29.00 28.47 28.87 467,408 -0.27(-0.93%)
Nov 14, 2017 28.69 29.26 28.35 29.14 512,467 +0.27(+0.94%)
Nov 13, 2017 29.00 29.15 28.64 28.87 542,620 -0.22(-0.76%)
Nov 10, 2017 29.75 29.81 29.06 29.09 570,062 -0.76(-2.55%)
Nov 09, 2017 30.29 30.66 29.80 29.85 735,896 -0.42(-1.39%)
Nov 08, 2017 29.80 30.36 29.58 30.27 728,237 +0.30(+1.00%)
Nov 07, 2017 30.45 30.45 29.51 29.97 1,110,730 -0.23(-0.76%)
Nov 06, 2017 27.95 30.36 27.90 30.20 1,913,528 +2.23(+7.97%)
Nov 03, 2017 30.56 30.56 27.66 27.97 3,022,643 -4.18(-13.00%)
Nov 02, 2017 30.78 32.36 30.77 32.15 803,043 +1.31(+4.25%)
Nov 01, 2017 31.79 31.97 30.33 30.84 937,265 -0.74(-2.34%)
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%)
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.