Aerojet Rocketdyne Holdings (NY: AJRD )

54.11 +0.51 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.45 30.59 30.02 30.51 794,576 +0.22(+0.71%)
Apr 29, 2019 30.02 30.42 29.96 30.30 446,321 +0.31(+1.02%)
Apr 26, 2019 29.47 30.02 29.42 29.99 715,785 +0.53(+1.80%)
Apr 25, 2019 29.56 29.59 29.12 29.46 784,926 -0.35(-1.18%)
Apr 24, 2019 29.66 30.31 29.48 29.81 817,108 +0.37(+1.25%)
Apr 23, 2019 29.18 29.73 29.04 29.44 1,031,994 +0.45(+1.55%)
Apr 22, 2019 28.93 29.15 28.71 28.99 481,071 -0.06(-0.22%)
Apr 18, 2019 28.93 29.14 28.66 29.05 578,177 +0.18(+0.62%)
Apr 17, 2019 29.72 29.72 28.54 28.87 827,823 -0.73(-2.47%)
Apr 16, 2019 29.86 29.99 29.44 29.60 393,147 -0.20(-0.67%)
Apr 15, 2019 30.30 30.50 29.78 29.80 586,521 -0.42(-1.40%)
Apr 12, 2019 30.47 30.57 30.08 30.22 416,376 +0.02(+0.06%)
Apr 11, 2019 29.53 30.38 29.53 30.21 640,601 +0.57(+1.92%)
Apr 10, 2019 30.12 30.12 29.01 29.64 1,493,061 -0.59(-1.94%)
Apr 09, 2019 28.97 30.22 27.13 30.22 5,624,238 -0.44(-1.44%)
Apr 08, 2019 30.73 30.92 30.58 30.66 1,202,668 -0.14(-0.44%)
Apr 05, 2019 30.70 30.91 30.22 30.80 1,110,189 +0.24(+0.80%)
Apr 04, 2019 30.63 30.85 30.32 30.56 447,033 +0.05(+0.15%)
Apr 03, 2019 31.15 31.19 30.24 30.51 708,012 -0.45(-1.46%)
Apr 02, 2019 31.74 31.84 30.88 30.96 789,290 -0.84(-2.64%)
Apr 01, 2019 32.25 32.67 31.66 31.80 787,695 -0.22(-0.68%)
Mar 29, 2019 31.73 32.30 31.56 32.02 1,130,275 +0.51(+1.63%)
Mar 28, 2019 31.40 31.66 30.79 31.50 890,083 +0.13(+0.40%)
Mar 27, 2019 31.04 31.55 30.77 31.38 832,607 +0.35(+1.13%)
Mar 26, 2019 31.08 31.23 30.79 31.03 733,417 +0.14(+0.47%)
Mar 25, 2019 30.02 30.94 30.02 30.88 816,453 +0.69(+2.30%)
Mar 22, 2019 31.34 31.35 30.04 30.19 705,798 -1.40(-4.42%)
Mar 21, 2019 31.05 31.65 31.02 31.58 1,106,269 +0.50(+1.62%)
Mar 20, 2019 31.03 31.44 30.75 31.08 876,641 -0.05(-0.14%)
Mar 19, 2019 31.03 31.29 30.88 31.12 814,850 +0.26(+0.85%)
Mar 18, 2019 30.32 30.97 30.28 30.86 620,261 +0.39(+1.27%)
Mar 15, 2019 30.88 30.92 30.19 30.48 2,631,983 -0.41(-1.31%)
Mar 14, 2019 30.72 31.51 30.69 30.88 867,402 +0.07(+0.23%)
Mar 13, 2019 30.52 31.08 30.32 30.81 1,300,936 +0.36(+1.18%)
Mar 12, 2019 30.17 30.81 30.00 30.45 1,622,889 +0.28(+0.93%)
Mar 11, 2019 29.53 30.20 29.02 30.17 1,410,224 +0.47(+1.58%)
Mar 08, 2019 29.75 29.83 29.40 29.70 813,554 -0.26(-0.87%)
Mar 07, 2019 30.43 30.61 29.94 29.96 978,058 -0.50(-1.63%)
Mar 06, 2019 31.14 31.27 30.38 30.46 817,845 -0.70(-2.26%)
Mar 05, 2019 31.75 31.87 30.84 31.16 1,604,547 -0.71(-2.23%)
Mar 04, 2019 32.95 33.10 31.65 31.87 1,148,508 -1.08(-3.28%)
Mar 01, 2019 33.65 33.68 32.92 32.95 859,164 -0.61(-1.83%)
Feb 28, 2019 33.47 33.71 33.19 33.57 549,187 +0.12(+0.35%)
Feb 27, 2019 33.40 33.79 33.08 33.45 634,866 -0.12(-0.35%)
Feb 26, 2019 34.67 34.67 33.54 33.57 1,076,384 -1.15(-3.32%)
Feb 25, 2019 35.77 35.77 34.72 34.72 1,473,883 -0.88(-2.48%)
Feb 22, 2019 35.34 35.70 35.15 35.60 963,924 +0.31(+0.87%)
Feb 21, 2019 34.33 35.62 34.33 35.30 1,264,450 +0.88(+2.57%)
Feb 20, 2019 33.97 34.72 31.90 34.41 3,148,882 -1.95(-5.35%)
Feb 19, 2019 36.07 36.51 35.67 36.36 756,152 +0.15(+0.42%)
Feb 15, 2019 36.21 36.35 35.81 36.21 845,182 +0.27(+0.75%)
Feb 14, 2019 35.61 36.19 35.49 35.94 614,537 +0.26(+0.73%)
Feb 13, 2019 36.47 36.68 35.57 35.67 618,909 -0.62(-1.71%)
Feb 12, 2019 35.76 36.77 35.68 36.30 664,701 +0.76(+2.13%)
Feb 11, 2019 36.13 36.49 35.23 35.54 603,596 -0.43(-1.20%)
Feb 08, 2019 35.14 36.24 35.11 35.97 1,527,786 +0.59(+1.66%)
Feb 07, 2019 35.97 36.16 35.07 35.39 1,368,248 -0.77(-2.12%)
Feb 06, 2019 36.58 36.94 36.08 36.15 650,356 -0.41(-1.13%)
Feb 05, 2019 36.41 36.80 36.19 36.57 663,713 +0.39(+1.07%)
Feb 04, 2019 35.70 36.39 35.38 36.18 507,128 +0.48(+1.34%)
Feb 01, 2019 35.43 35.86 35.08 35.70 1,665,062 +0.14(+0.38%)
Jan 31, 2019 34.71 36.13 34.34 35.57 1,948,272 +0.71(+2.04%)
Jan 30, 2019 35.32 35.41 34.51 34.85 701,715 -0.29(-0.82%)
Jan 29, 2019 35.18 35.47 34.86 35.14 764,021 +0.06(+0.18%)
Jan 28, 2019 34.75 35.66 34.57 35.08 720,094 -0.10(-0.28%)
Jan 25, 2019 36.04 36.58 35.13 35.18 964,257 -0.41(-1.16%)
Jan 24, 2019 35.04 35.89 34.87 35.59 1,416,912 +0.59(+1.67%)
Jan 23, 2019 34.65 35.43 34.30 35.01 1,772,824 +0.68(+2.00%)
Jan 22, 2019 34.60 34.77 33.85 34.32 1,373,034 -0.53(-1.53%)
Jan 18, 2019 34.65 35.56 34.26 34.85 1,821,647 +0.50(+1.47%)
Jan 17, 2019 33.54 34.60 33.50 34.35 661,795 +0.56(+1.65%)
Jan 16, 2019 33.25 33.71 32.90 33.79 519,344 +0.54(+1.63%)
Jan 15, 2019 33.02 33.38 32.73 33.25 275,305 +0.23(+0.68%)
Jan 14, 2019 33.18 33.49 32.93 33.03 415,063 +0.01(+0.03%)
Jan 11, 2019 32.90 33.07 32.38 33.02 698,806 -0.04(-0.11%)
Jan 10, 2019 31.81 33.10 31.72 33.05 713,443 +0.93(+2.89%)
Jan 09, 2019 31.80 32.40 31.48 32.12 1,165,612 +0.50(+1.57%)
Jan 08, 2019 31.56 32.39 31.12 31.63 1,066,205 +0.59(+1.89%)
Jan 07, 2019 30.64 31.12 29.97 31.04 571,816 +0.50(+1.62%)
Jan 04, 2019 29.84 30.85 29.51 30.55 627,117 +1.21(+4.12%)
Jan 03, 2019 30.39 30.59 29.22 29.34 785,369 -1.32(-4.32%)
Jan 02, 2019 31.23 31.23 29.97 30.66 795,721 -1.08(-3.41%)
Dec 31, 2018 31.43 31.95 31.27 31.75 550,544 +0.49(+1.56%)
Dec 28, 2018 31.81 31.94 31.09 31.26 604,700 -0.23(-0.72%)
Dec 27, 2018 30.22 31.49 29.77 31.48 815,413 +0.76(+2.46%)
Dec 26, 2018 29.65 30.78 29.02 30.73 738,987 +1.22(+4.12%)
Dec 24, 2018 30.13 30.19 29.44 29.51 592,936 -0.90(-2.96%)
Dec 21, 2018 30.75 31.19 30.06 30.41 2,074,780 -0.34(-1.11%)
Dec 20, 2018 31.19 31.57 30.19 30.75 1,084,439 -0.66(-2.09%)
Dec 19, 2018 32.01 32.42 31.02 31.41 686,656 -0.55(-1.72%)
Dec 18, 2018 31.60 32.22 31.22 31.96 714,843 +0.73(+2.34%)
Dec 17, 2018 31.65 32.20 30.96 31.23 799,126 -0.41(-1.31%)
Dec 14, 2018 31.24 31.95 31.09 31.65 395,846 +0.11(+0.34%)
Dec 13, 2018 32.67 32.98 31.54 31.54 487,313 -1.14(-3.47%)
Dec 12, 2018 32.24 33.77 32.20 32.67 1,116,219 +0.79(+2.49%)
Dec 11, 2018 32.37 32.37 31.38 31.88 969,190 +0.01(+0.03%)
Dec 10, 2018 30.84 32.12 30.84 31.87 1,022,792 +1.12(+3.63%)
Dec 07, 2018 31.04 32.05 30.67 30.75 740,533 -0.24(-0.78%)
Dec 06, 2018 30.19 31.08 29.57 31.00 861,332 +0.31(+1.00%)
Dec 04, 2018 31.85 32.16 30.60 30.69 808,893 -1.05(-3.29%)
Dec 03, 2018 32.12 32.21 31.27 31.74 902,654 +0.01(+0.03%)
Nov 30, 2018 31.14 31.78 30.64 31.73 657,524 +0.54(+1.73%)
Nov 29, 2018 31.28 31.71 31.00 31.19 391,665 -0.15(-0.49%)
Nov 28, 2018 30.46 31.60 30.11 31.34 466,880 +1.13(+3.73%)
Nov 27, 2018 30.02 30.22 29.45 30.21 607,705 -0.14(-0.45%)
Nov 26, 2018 30.16 30.65 29.76 30.35 513,108 +0.37(+1.23%)
Nov 23, 2018 29.87 30.43 29.84 29.98 334,588 -0.23(-0.78%)
Nov 21, 2018 30.21 30.21 30.21 0 -0.05(-0.15%)
Nov 20, 2018 30.26 30.64 29.76 30.26 725,109 -0.70(-2.27%)
Nov 19, 2018 31.87 31.90 30.89 30.96 448,055 -0.87(-2.75%)
Nov 16, 2018 31.98 32.30 31.57 31.84 629,780 -0.56(-1.72%)
Nov 15, 2018 31.84 32.68 31.74 32.39 589,353 +0.34(+1.07%)
Nov 14, 2018 32.89 32.89 32.03 32.05 466,704 -0.64(-1.96%)
Nov 13, 2018 33.05 33.40 32.44 32.69 606,678 -0.32(-0.98%)
Nov 12, 2018 34.29 34.50 32.99 33.02 573,975 -1.17(-3.43%)
Nov 09, 2018 34.03 34.38 33.76 34.19 651,975 +0.06(+0.18%)
Nov 08, 2018 34.85 34.87 33.91 34.12 672,717 -0.72(-2.07%)
Nov 07, 2018 34.54 35.00 33.97 34.85 694,624 +0.45(+1.31%)
Nov 06, 2018 33.15 35.07 33.12 34.40 1,238,764 +1.32(+4.01%)
Nov 05, 2018 33.46 33.72 32.84 33.07 986,943 -0.14(-0.43%)
Nov 02, 2018 32.75 34.69 32.55 33.21 2,009,748 +0.77(+2.39%)
Nov 01, 2018 32.39 33.48 32.27 32.44 2,372,472 +0.61(+1.93%)
Oct 31, 2018 29.38 32.67 29.38 31.83 4,277,933 +4.56(+16.72%)
Oct 30, 2018 26.67 27.34 26.49 27.27 603,289 +0.43(+1.61%)
Oct 29, 2018 27.99 28.11 26.49 26.84 1,992,000 -0.91(-3.28%)
Oct 26, 2018 27.22 27.93 26.78 27.75 2,684,363 +0.20(+0.72%)
Oct 25, 2018 27.56 28.11 27.16 27.55 646,438 +0.05(+0.20%)
Oct 24, 2018 29.08 29.14 27.42 27.49 937,348 -1.51(-5.22%)
Oct 23, 2018 28.64 29.32 28.26 29.01 548,912 -0.12(-0.40%)
Oct 22, 2018 29.11 29.26 28.36 29.12 398,438 +0.10(+0.34%)
Oct 19, 2018 28.98 29.10 28.63 29.02 415,155 +0.02(+0.06%)
Oct 18, 2018 29.20 29.38 28.84 29.01 201,177 -0.39(-1.32%)
Oct 17, 2018 29.63 29.66 29.00 29.39 346,440 -0.36(-1.21%)
Oct 16, 2018 29.07 29.78 28.54 29.75 802,026 +0.84(+2.90%)
Oct 15, 2018 27.69 29.24 27.59 28.92 1,000,735 +1.44(+5.25%)
Oct 12, 2018 27.93 27.93 26.94 27.47 654,971 +0.12(+0.43%)
Oct 11, 2018 27.80 28.25 27.29 27.36 668,546 -0.61(-2.19%)
Oct 10, 2018 28.93 29.36 27.90 27.97 724,377 -1.05(-3.60%)
Oct 09, 2018 29.36 29.50 28.50 29.02 638,785 -0.42(-1.44%)
Oct 08, 2018 29.41 29.68 29.20 29.44 422,698 +0.03(+0.09%)
Oct 05, 2018 29.66 29.85 29.13 29.41 646,093 -0.29(-0.97%)
Oct 04, 2018 29.76 29.89 29.25 29.70 425,754 -0.21(-0.69%)
Oct 03, 2018 29.96 30.20 29.75 29.91 324,559 +0.00(+0.00%)
Oct 02, 2018 29.96 30.47 29.65 29.91 390,078 -0.05(-0.18%)
Oct 01, 2018 30.76 30.79 29.79 29.96 559,976 -0.67(-2.18%)
Sep 28, 2018 30.62 30.96 30.52 30.63 633,775 +0.04(+0.12%)
Sep 27, 2018 30.07 30.67 30.01 30.59 574,368 +0.57(+1.89%)
Sep 26, 2018 31.03 31.04 29.98 30.02 613,996 -0.94(-3.03%)
Sep 25, 2018 29.68 31.01 29.66 30.96 807,282 +1.17(+3.93%)
Sep 24, 2018 30.57 30.57 29.59 29.79 604,992 -0.77(-2.54%)
Sep 21, 2018 30.24 31.43 30.22 30.57 3,633,306 +0.39(+1.28%)
Sep 20, 2018 30.46 30.51 29.59 30.18 624,952 -0.17(-0.56%)
Sep 19, 2018 30.86 31.12 30.23 30.35 739,092 -0.60(-1.95%)
Sep 18, 2018 31.17 31.70 30.91 30.95 548,477 -0.15(-0.49%)
Sep 17, 2018 31.31 31.39 30.54 31.11 679,064 -0.21(-0.66%)
Sep 14, 2018 30.66 31.37 30.39 31.31 518,695 +0.59(+1.91%)
Sep 13, 2018 30.88 31.24 30.57 30.73 550,868 +0.03(+0.09%)
Sep 12, 2018 31.20 31.33 30.48 30.70 775,697 -0.54(-1.73%)
Sep 11, 2018 31.18 31.44 30.93 31.24 382,431 -0.07(-0.23%)
Sep 10, 2018 32.49 32.61 30.91 31.31 543,690 -1.07(-3.31%)
Sep 07, 2018 31.98 32.42 31.76 32.39 355,895 +0.28(+0.87%)
Sep 06, 2018 32.36 32.69 32.02 32.11 540,438 -0.12(-0.36%)
Sep 05, 2018 31.81 32.39 31.57 32.22 353,487 +0.42(+1.33%)
Sep 04, 2018 31.66 32.02 31.42 31.80 524,527 +0.16(+0.51%)
Aug 31, 2018 31.64 31.64 31.64 0 -0.04(-0.11%)
Aug 30, 2018 32.25 32.41 31.52 31.67 497,382 -0.69(-2.14%)
Aug 29, 2018 33.10 33.28 32.18 32.37 574,191 -0.60(-1.83%)
Aug 28, 2018 33.03 33.24 32.63 32.97 493,297 +0.08(+0.25%)
Aug 27, 2018 32.56 33.31 32.46 32.89 752,129 +0.45(+1.39%)
Aug 24, 2018 32.74 32.90 32.36 32.44 574,182 -0.08(-0.25%)
Aug 23, 2018 33.04 33.07 32.37 32.52 367,737 -0.58(-1.74%)
Aug 22, 2018 32.77 33.48 32.24 33.10 406,857 +0.10(+0.30%)
Aug 21, 2018 32.58 33.08 32.48 33.00 572,595 +0.73(+2.26%)
Aug 20, 2018 32.33 32.63 32.08 32.27 309,874 -0.04(-0.11%)
Aug 17, 2018 32.33 32.39 31.50 32.30 656,636 -0.14(-0.44%)
Aug 16, 2018 32.91 33.23 32.38 32.45 589,258 -0.15(-0.47%)
Aug 15, 2018 33.27 33.49 32.49 32.60 559,400 -1.00(-2.98%)
Aug 14, 2018 33.20 33.97 33.18 33.60 1,140,955 +0.55(+1.66%)
Aug 13, 2018 33.05 33.33 32.67 33.05 566,621 +0.38(+1.16%)
Aug 10, 2018 32.18 32.96 32.06 32.67 732,210 +0.39(+1.20%)
Aug 09, 2018 31.15 32.47 31.12 32.29 862,409 +1.23(+3.95%)
Aug 08, 2018 31.02 31.17 30.38 31.06 386,917 +0.09(+0.29%)
Aug 07, 2018 31.04 31.18 30.39 30.97 452,549 -0.12(-0.38%)
Aug 06, 2018 31.21 31.35 30.69 31.09 580,060 +0.26(+0.85%)
Aug 03, 2018 31.04 31.23 30.19 30.83 628,115 -0.22(-0.70%)
Aug 02, 2018 30.82 31.51 30.73 31.04 1,039,565 -0.01(-0.03%)
Aug 01, 2018 30.37 31.22 30.15 31.05 2,518,460 +0.68(+2.26%)
Jul 31, 2018 26.75 30.63 26.06 30.37 6,920,851 +5.39(+21.57%)
Jul 30, 2018 25.31 25.32 24.95 24.98 773,664 -0.32(-1.25%)
Jul 27, 2018 26.40 26.54 25.23 25.29 493,614 -1.07(-4.07%)
Jul 26, 2018 25.89 26.49 25.74 26.37 638,042 +0.63(+2.45%)
Jul 25, 2018 26.05 26.12 25.37 25.74 720,315 -0.44(-1.69%)
Jul 24, 2018 26.98 26.98 25.71 26.18 1,038,678 -0.55(-2.06%)
Jul 23, 2018 27.29 27.29 26.67 26.73 810,657 -0.56(-2.05%)
Jul 20, 2018 27.28 27.48 26.96 27.29 688,646 -0.12(-0.43%)
Jul 19, 2018 27.47 27.71 26.47 27.40 1,778,775 -0.13(-0.46%)
Jul 18, 2018 27.54 27.64 26.99 27.53 798,883 -0.04(-0.13%)
Jul 17, 2018 27.42 27.68 27.19 27.56 518,444 +0.16(+0.59%)
Jul 16, 2018 27.38 27.90 27.29 27.40 551,003 +0.16(+0.60%)
Jul 13, 2018 26.86 27.34 26.79 27.24 598,586 +0.40(+1.48%)
Jul 12, 2018 26.31 26.93 26.08 26.84 359,704 +0.73(+2.80%)
Jul 11, 2018 26.85 27.03 26.07 26.11 613,927 -0.96(-3.56%)
Jul 10, 2018 27.03 27.16 26.74 27.08 449,349 +0.17(+0.64%)
Jul 09, 2018 26.93 26.95 26.69 26.91 493,290 +0.14(+0.54%)
Jul 06, 2018 26.58 26.93 26.52 26.76 438,197 +0.17(+0.64%)
Jul 05, 2018 26.72 26.74 26.26 26.59 319,188 +0.02(+0.07%)
Jul 03, 2018 26.57 26.57 26.57 0 +0.20(+0.75%)
Jul 02, 2018 26.38 26.49 26.06 26.38 493,878 -0.20(-0.75%)
Jun 29, 2018 26.75 27.20 26.56 26.57 546,932 -0.03(-0.10%)
Jun 28, 2018 26.37 26.65 26.14 26.60 332,639 +0.23(+0.89%)
Jun 27, 2018 26.54 27.11 26.37 26.37 565,252 -0.18(-0.68%)
Jun 26, 2018 26.04 26.57 25.85 26.55 522,142 +0.45(+1.73%)
Jun 25, 2018 26.22 26.24 25.75 26.10 736,395 -0.22(-0.82%)
Jun 22, 2018 26.74 26.74 26.08 26.31 700,117 -0.28(-1.05%)
Jun 21, 2018 26.39 26.64 26.02 26.59 868,331 +0.23(+0.85%)
Jun 20, 2018 25.85 26.45 25.62 26.37 399,559 +0.58(+2.24%)
Jun 19, 2018 26.56 26.64 25.59 25.79 934,659 -0.97(-3.64%)
Jun 18, 2018 26.46 26.79 26.35 26.76 371,171 +0.19(+0.71%)
Jun 15, 2018 26.88 26.44 26.57 958,298 -0.31(-1.14%)
Jun 14, 2018 27.08 27.29 26.78 26.88 387,398 -0.15(-0.57%)
Jun 13, 2018 26.93 27.11 26.65 27.03 580,474 +0.06(+0.23%)
Jun 12, 2018 27.20 27.25 26.64 26.97 548,287 -0.23(-0.83%)
Jun 11, 2018 26.92 27.47 26.69 27.20 2,842,153 +0.28(+1.04%)
Jun 08, 2018 26.72 26.96 26.58 26.92 551,931 +0.20(+0.74%)
Jun 07, 2018 27.12 27.35 26.48 26.72 404,925 -0.48(-1.76%)
Jun 06, 2018 27.29 27.20 610,536 +0.31(+1.14%)
Jun 05, 2018 26.79 27.05 26.72 26.89 533,128 +0.05(+0.17%)
Jun 04, 2018 26.46 26.85 26.35 26.84 399,991 +0.58(+2.20%)
Jun 01, 2018 26.24 26.40 26.04 26.27 653,863 +0.19(+0.73%)
May 31, 2018 26.73 26.84 25.96 26.08 678,755 -0.65(-2.43%)
May 30, 2018 26.13 26.85 26.01 26.73 366,254 +0.68(+2.59%)
May 29, 2018 26.01 26.38 25.82 26.05 586,233 -0.09(-0.34%)
May 25, 2018 26.14 26.14 26.14 0 -0.08(-0.31%)
May 24, 2018 25.83 26.49 25.83 26.22 815,485 +0.41(+1.61%)
May 23, 2018 25.35 25.81 25.35 25.81 513,978 +0.26(+1.02%)
May 22, 2018 26.30 26.30 25.52 25.55 454,555 -0.76(-2.88%)
May 21, 2018 26.05 26.46 25.92 26.30 607,394 +0.42(+1.64%)
May 18, 2018 25.32 26.00 25.20 25.88 903,265 +0.59(+2.32%)
May 17, 2018 25.10 25.72 25.09 25.29 745,428 +0.16(+0.65%)
May 16, 2018 25.17 25.39 24.93 25.13 687,726 +0.02(+0.07%)
May 15, 2018 24.72 25.15 24.72 25.11 488,503 +0.33(+1.35%)
May 14, 2018 24.70 25.01 24.51 24.78 648,612 +0.13(+0.51%)
May 11, 2018 24.67 24.86 24.28 24.65 568,909 -0.10(-0.40%)
May 10, 2018 25.08 25.30 24.71 24.75 1,219,626 -0.23(-0.90%)
May 09, 2018 24.83 25.06 24.71 24.98 769,747 +0.28(+1.13%)
May 08, 2018 23.25 24.74 23.25 24.70 777,656 +1.42(+6.12%)
May 07, 2018 23.15 23.28 23.01 23.28 966,320 +0.16(+0.70%)
May 04, 2018 22.96 23.28 22.58 23.11 1,466,443 +0.03(+0.12%)
May 03, 2018 23.28 23.28 22.65 23.09 1,466,925 -0.42(-1.80%)
May 02, 2018 25.12 25.65 23.18 23.51 2,515,364 -1.67(-6.62%)
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.