Aerojet Rocketdyne Holdings (NY: AJRD )

44.33 USD +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.60 36.25 32.60 35.32 3,854,878 +5.06(+16.72%)
Oct 30, 2018 29.60 30.34 29.40 30.26 543,629 +0.48(+1.61%)
Oct 29, 2018 31.06 31.20 29.40 29.78 1,795,007 -1.01(-3.28%)
Oct 26, 2018 30.21 31.00 29.72 30.79 2,418,900 +0.22(+0.72%)
Oct 25, 2018 30.59 31.19 30.14 30.57 582,511 +0.06(+0.20%)
Oct 24, 2018 32.27 32.34 30.43 30.51 844,652 -1.68(-5.22%)
Oct 23, 2018 31.78 32.54 31.36 32.19 494,629 -0.13(-0.40%)
Oct 22, 2018 32.30 32.47 31.47 32.32 359,036 +0.11(+0.34%)
Oct 19, 2018 32.16 32.29 31.77 32.21 374,100 +0.02(+0.06%)
Oct 18, 2018 32.41 32.60 32.01 32.19 181,283 -0.43(-1.32%)
Oct 17, 2018 32.88 32.92 32.18 32.62 312,180 -0.40(-1.21%)
Oct 16, 2018 32.26 33.05 31.67 33.02 722,712 +0.93(+2.90%)
Oct 15, 2018 30.73 32.45 30.62 32.09 901,770 +1.60(+5.25%)
Oct 12, 2018 31.00 31.00 29.90 30.49 590,200 +0.13(+0.43%)
Oct 11, 2018 30.85 31.35 30.29 30.36 602,432 -0.68(-2.19%)
Oct 10, 2018 32.10 32.59 30.96 31.04 652,742 -1.16(-3.60%)
Oct 09, 2018 32.58 32.74 31.63 32.20 575,614 -0.47(-1.44%)
Oct 08, 2018 32.64 32.94 32.40 32.67 380,897 +0.03(+0.09%)
Oct 05, 2018 32.91 33.13 32.33 32.64 582,200 -0.32(-0.97%)
Oct 04, 2018 33.03 33.17 32.46 32.96 383,651 -0.23(-0.69%)
Oct 03, 2018 33.25 33.51 33.01 33.19 292,463 +0.00(+0.00%)
Oct 02, 2018 33.25 33.81 32.90 33.19 351,503 -0.06(-0.18%)
Oct 01, 2018 34.14 34.17 33.06 33.25 504,599 -0.74(-2.18%)
Sep 28, 2018 33.98 34.36 33.87 33.99 571,100 +0.04(+0.12%)
Sep 27, 2018 33.37 34.04 33.30 33.95 517,568 +0.63(+1.89%)
Sep 26, 2018 34.43 34.45 33.27 33.32 553,277 -1.04(-3.03%)
Sep 25, 2018 32.94 34.42 32.91 34.36 727,448 +1.30(+3.93%)
Sep 24, 2018 33.92 33.93 32.84 33.06 545,163 -0.86(-2.54%)
Sep 21, 2018 33.56 34.88 33.54 33.92 3,274,000 +0.43(+1.28%)
Sep 20, 2018 33.80 33.86 32.84 33.49 563,149 -0.19(-0.56%)
Sep 19, 2018 34.25 34.53 33.55 33.68 666,002 -0.67(-1.95%)
Sep 18, 2018 34.59 35.18 34.30 34.35 494,237 -0.17(-0.49%)
Sep 17, 2018 34.75 34.83 33.89 34.52 611,910 -0.23(-0.66%)
Sep 14, 2018 34.03 34.81 33.73 34.75 467,400 +0.65(+1.91%)
Sep 13, 2018 34.27 34.66 33.92 34.10 496,392 +0.03(+0.09%)
Sep 12, 2018 34.62 34.77 33.83 34.07 698,987 -0.60(-1.73%)
Sep 11, 2018 34.60 34.89 34.33 34.67 344,612 -0.08(-0.23%)
Sep 10, 2018 36.06 36.19 34.30 34.75 489,924 -1.19(-3.31%)
Sep 07, 2018 35.49 35.98 35.25 35.94 320,700 +0.31(+0.87%)
Sep 06, 2018 35.91 36.27 35.53 35.63 486,993 -0.13(-0.36%)
Sep 05, 2018 35.30 35.94 35.04 35.76 318,530 +0.47(+1.33%)
Sep 04, 2018 35.14 35.53 34.87 35.29 472,656 +0.18(+0.51%)
Aug 31, 2018 35.11 35.11 35.11 0 -0.04(-0.11%)
Aug 30, 2018 35.79 35.97 34.98 35.15 448,195 -0.77(-2.14%)
Aug 29, 2018 36.73 36.93 35.71 35.92 517,408 -0.67(-1.83%)
Aug 28, 2018 36.66 36.89 36.21 36.59 444,514 +0.09(+0.25%)
Aug 27, 2018 36.13 36.97 36.02 36.50 677,750 +0.50(+1.39%)
Aug 24, 2018 36.33 36.51 35.91 36.00 517,400 -0.09(-0.25%)
Aug 23, 2018 36.67 36.70 35.92 36.09 331,371 -0.64(-1.74%)
Aug 22, 2018 36.37 37.15 35.77 36.73 366,622 +0.11(+0.30%)
Aug 21, 2018 36.16 36.71 36.04 36.62 515,970 +0.81(+2.26%)
Aug 20, 2018 35.88 36.21 35.60 35.81 279,230 -0.04(-0.11%)
Aug 17, 2018 35.88 35.95 34.96 35.85 591,700 -0.16(-0.44%)
Aug 16, 2018 36.52 36.88 35.93 36.01 530,985 -0.17(-0.47%)
Aug 15, 2018 36.92 37.16 36.06 36.18 504,080 -1.11(-2.98%)
Aug 14, 2018 36.84 37.70 36.82 37.29 1,028,124 +0.61(+1.66%)
Aug 13, 2018 36.68 36.99 36.26 36.68 510,587 +0.42(+1.16%)
Aug 10, 2018 35.71 36.58 35.58 36.26 659,800 +0.43(+1.20%)
Aug 09, 2018 34.57 36.03 34.53 35.83 777,124 +1.36(+3.95%)
Aug 08, 2018 34.42 34.59 33.71 34.47 348,654 +0.10(+0.29%)
Aug 07, 2018 34.45 34.60 33.72 34.37 407,796 -0.13(-0.38%)
Aug 06, 2018 34.64 34.79 34.06 34.50 522,697 +0.29(+0.85%)
Aug 03, 2018 34.45 34.66 33.50 34.21 566,000 -0.24(-0.70%)
Aug 02, 2018 34.20 34.97 34.10 34.45 936,760 -0.01(-0.03%)
Aug 01, 2018 33.70 34.65 33.46 34.46 2,269,404 +0.76(+2.26%)
Jul 31, 2018 29.69 33.99 28.92 33.70 6,236,432 +5.98(+21.57%)
Jul 30, 2018 28.09 28.10 27.69 27.72 697,155 -0.35(-1.25%)
Jul 27, 2018 29.30 29.45 28.00 28.07 444,800 -1.19(-4.07%)
Jul 26, 2018 28.73 29.40 28.57 29.26 574,945 +0.70(+2.45%)
Jul 25, 2018 28.91 28.99 28.15 28.56 649,082 -0.49(-1.69%)
Jul 24, 2018 29.94 29.94 28.53 29.05 935,961 -0.61(-2.06%)
Jul 23, 2018 30.28 30.28 29.60 29.66 730,490 -0.62(-2.05%)
Jul 20, 2018 30.27 30.50 29.92 30.28 620,545 -0.13(-0.43%)
Jul 19, 2018 30.48 30.75 29.38 30.41 1,602,868 -0.14(-0.46%)
Jul 18, 2018 30.56 30.67 29.95 30.55 719,880 -0.04(-0.13%)
Jul 17, 2018 30.43 30.72 30.17 30.59 467,174 +0.18(+0.59%)
Jul 16, 2018 30.38 30.96 30.28 30.41 496,513 +0.18(+0.60%)
Jul 13, 2018 29.81 30.34 29.73 30.23 539,391 +0.44(+1.48%)
Jul 12, 2018 29.20 29.89 28.94 29.79 324,132 +0.81(+2.80%)
Jul 11, 2018 29.80 30.00 28.93 28.98 553,215 -1.07(-3.56%)
Jul 10, 2018 30.00 30.14 29.68 30.05 404,912 +0.19(+0.64%)
Jul 09, 2018 29.88 29.91 29.62 29.86 444,508 +0.16(+0.54%)
Jul 06, 2018 29.50 29.88 29.43 29.70 394,863 +0.19(+0.64%)
Jul 05, 2018 29.65 29.67 29.14 29.51 287,623 +0.02(+0.07%)
Jul 03, 2018 29.49 29.49 29.49 0 +0.22(+0.75%)
Jul 02, 2018 29.27 29.40 28.92 29.27 445,038 -0.22(-0.75%)
Jun 29, 2018 29.69 30.18 29.48 29.49 492,845 -0.03(-0.10%)
Jun 28, 2018 29.26 29.57 29.01 29.52 299,744 +0.26(+0.89%)
Jun 27, 2018 29.45 30.08 29.26 29.26 509,353 -0.20(-0.68%)
Jun 26, 2018 28.90 29.49 28.69 29.46 470,507 +0.50(+1.73%)
Jun 25, 2018 29.10 29.12 28.58 28.96 663,572 -0.24(-0.82%)
Jun 22, 2018 29.67 29.67 28.94 29.20 630,881 -0.31(-1.05%)
Jun 21, 2018 29.29 29.56 28.88 29.51 782,460 +0.25(+0.85%)
Jun 20, 2018 28.69 29.35 28.43 29.26 360,046 +0.64(+2.24%)
Jun 19, 2018 29.47 29.56 28.40 28.62 842,229 -1.08(-3.64%)
Jun 18, 2018 29.36 29.73 29.24 29.70 334,465 +0.21(+0.71%)
Jun 15, 2018 29.83 29.34 29.49 863,530 -0.34(-1.14%)
Jun 14, 2018 30.05 30.29 29.72 29.83 349,088 -0.17(-0.57%)
Jun 13, 2018 29.88 30.09 29.57 30.00 523,070 +0.07(+0.23%)
Jun 12, 2018 30.18 30.24 29.56 29.93 494,066 -0.25(-0.83%)
Jun 11, 2018 29.87 30.48 29.62 30.18 2,561,086 +0.31(+1.04%)
Jun 08, 2018 29.65 29.92 29.50 29.87 497,350 +0.22(+0.74%)
Jun 07, 2018 30.10 30.35 29.39 29.65 364,881 -0.53(-1.76%)
Jun 06, 2018 30.29 30.18 550,159 +0.34(+1.14%)
Jun 05, 2018 29.73 30.02 29.65 29.84 480,406 +0.05(+0.17%)
Jun 04, 2018 29.36 29.80 29.24 29.79 360,435 +0.64(+2.20%)
Jun 01, 2018 29.12 29.30 28.90 29.15 589,201 +0.21(+0.73%)
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%)
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.