Aerojet Rocketdyne Holdings (NY: AJRD )

53.64 -0.42 (-0.78%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 9, 2022 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 47.53 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 47.59 46.91 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 47.59 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 +0.98(+2.15%)
Mar 08, 2021 46.25 46.31 45.50 45.56 2,533,436 -0.45(-0.98%)
Mar 05, 2021 46.43 46.74 45.85 46.01 1,772,041 -0.17(-0.37%)
Mar 04, 2021 46.72 46.86 46.16 46.18 1,714,128 -0.53(-1.14%)
Mar 03, 2021 46.42 47.01 46.42 46.71 1,435,056 +0.41(+0.90%)
Mar 02, 2021 46.63 46.69 46.24 46.30 1,349,939 -0.40(-0.85%)
Mar 01, 2021 46.58 46.93 46.54 46.70 748,445 +0.50(+1.07%)
Feb 26, 2021 46.44 46.94 46.20 46.20 1,159,683 -0.27(-0.58%)
Feb 25, 2021 46.66 46.88 46.14 46.47 951,393 -0.12(-0.25%)
Feb 24, 2021 46.98 46.98 46.39 46.59 1,081,159 -0.27(-0.58%)
Feb 23, 2021 47.07 47.15 46.43 46.86 785,296 -0.32(-0.69%)
Feb 22, 2021 47.05 47.40 46.97 47.18 1,227,266 -0.04(-0.08%)
Feb 19, 2021 46.74 47.22 46.42 47.22 1,178,660 +0.38(+0.81%)
Feb 18, 2021 46.77 46.89 45.83 46.84 1,809,166 -0.02(-0.04%)
Feb 17, 2021 47.19 47.21 46.59 46.86 1,511,795 -0.15(-0.33%)
Feb 16, 2021 47.40 47.44 47.01 47.01 545,433 -0.17(-0.36%)
Feb 12, 2021 47.08 47.31 47.07 47.18 1,537,663 +0.10(+0.21%)
Feb 11, 2021 47.19 47.38 46.90 47.08 832,488 -0.14(-0.31%)
Feb 10, 2021 47.27 47.30 47.11 47.23 753,739 -0.05(-0.11%)
Feb 09, 2021 47.30 47.58 47.25 47.28 685,005 +0.00(+0.00%)
Feb 08, 2021 47.83 47.83 47.13 47.28 1,627,883 -0.25(-0.53%)
Feb 05, 2021 47.88 47.91 47.51 47.53 660,853 -0.17(-0.36%)
Feb 04, 2021 47.68 48.07 47.64 47.70 611,995 +0.08(+0.17%)
Feb 03, 2021 47.76 47.76 47.41 47.62 1,786,614 -0.19(-0.40%)
Feb 02, 2021 47.49 47.81 47.44 47.81 830,663 +0.45(+0.95%)
Feb 01, 2021 47.16 47.55 47.13 47.36 1,357,693 +0.47(+1.00%)
Jan 29, 2021 47.11 47.24 46.77 46.89 2,292,512 -0.27(-0.57%)
Jan 28, 2021 46.90 47.21 46.88 47.16 1,137,655 +0.36(+0.77%)
Jan 27, 2021 47.26 47.58 46.67 46.80 2,218,579 -0.46(-0.97%)
Jan 26, 2021 47.44 47.51 47.26 47.26 1,143,529 -0.03(-0.06%)
Jan 25, 2021 47.31 47.54 47.22 47.29 1,178,326 -0.03(-0.06%)
Jan 22, 2021 47.50 47.62 47.31 47.32 1,555,974 -0.23(-0.47%)
Jan 21, 2021 47.49 47.73 47.44 47.54 1,583,731 -0.06(-0.13%)
Jan 20, 2021 47.61 47.77 47.45 47.61 1,467,721 +0.00(+0.00%)
Jan 19, 2021 47.49 47.64 47.25 47.61 1,904,295 +0.33(+0.71%)
Jan 15, 2021 47.58 47.58 47.25 47.27 2,880,899 -0.23(-0.47%)
Jan 14, 2021 48.07 48.24 47.50 47.50 3,054,575 -0.17(-0.36%)
Jan 13, 2021 47.65 47.79 47.53 47.67 2,363,350 +0.01(+0.02%)
Jan 12, 2021 47.46 47.69 47.46 47.66 2,153,862 +0.17(+0.36%)
Jan 11, 2021 47.58 47.76 47.32 47.49 896,770 -0.08(-0.17%)
Jan 08, 2021 47.94 48.00 47.54 47.57 1,844,063 -0.31(-0.64%)
Jan 07, 2021 47.31 48.06 47.31 47.88 3,856,108 +0.19(+0.40%)
Jan 06, 2021 47.58 47.78 46.88 47.69 3,611,172 +0.34(+0.72%)
Jan 05, 2021 47.39 47.62 47.25 47.34 2,301,098 -0.03(-0.06%)
Jan 04, 2021 47.62 47.76 47.20 47.37 3,985,549 -0.25(-0.53%)
Dec 31, 2020 47.62 47.62 47.62 1,411,871 +0.17(+0.36%)
Dec 30, 2020 47.73 47.81 47.23 47.45 1,411,871 -0.28(-0.59%)
Dec 29, 2020 47.46 47.74 47.35 47.73 2,170,658 +0.21(+0.44%)
Dec 28, 2020 47.53 47.78 47.07 47.52 1,666,833 -0.10(-0.21%)
Dec 24, 2020 47.61 47.72 46.72 47.62 1,316,823 +0.05(+0.09%)
Dec 23, 2020 47.76 47.98 47.34 47.58 1,946,930 +0.00(+0.00%)
Dec 22, 2020 47.31 47.95 47.04 47.58 5,617,281 +0.03(+0.06%)
Dec 21, 2020 47.81 47.85 45.51 47.55 18,612,674 +9.67(+25.52%)
Dec 18, 2020 37.92 39.08 37.87 37.88 3,468,842 +0.17(+0.45%)
Dec 17, 2020 38.58 38.74 37.59 37.71 806,214 -0.88(-2.29%)
Dec 16, 2020 39.05 39.16 38.45 38.59 682,267 -0.52(-1.34%)
Dec 15, 2020 39.23 39.50 38.93 39.12 605,586 +0.24(+0.63%)
Dec 14, 2020 39.37 39.74 38.62 38.87 1,434,881 -0.46(-1.17%)
Dec 11, 2020 38.52 40.09 38.52 39.33 2,130,489 +1.05(+2.75%)
Dec 10, 2020 37.35 38.55 37.24 38.28 1,162,081 +0.46(+1.22%)
Dec 09, 2020 37.80 38.35 37.57 37.82 1,684,712 +0.17(+0.45%)
Dec 08, 2020 36.77 37.67 36.72 37.65 1,419,295 +0.55(+1.48%)
Dec 07, 2020 35.95 37.13 35.61 37.10 1,032,742 +1.15(+3.21%)
Dec 04, 2020 34.77 36.00 34.77 35.95 465,427 +1.44(+4.18%)
Dec 03, 2020 34.69 35.04 34.35 34.50 341,984 -0.19(-0.55%)
Dec 02, 2020 34.50 35.02 34.28 34.69 387,750 +0.12(+0.34%)
Dec 01, 2020 33.97 34.76 33.91 34.58 481,346 +0.85(+2.51%)
Nov 30, 2020 34.13 34.36 33.54 33.73 595,036 -0.58(-1.68%)
Nov 27, 2020 34.86 34.86 33.99 34.31 207,411 -0.50(-1.42%)
Nov 25, 2020 34.96 35.36 34.67 34.80 807,894 -0.31(-0.87%)
Nov 24, 2020 34.59 35.31 34.50 35.11 647,485 +0.73(+2.12%)
Nov 23, 2020 34.19 34.72 33.93 34.38 599,157 +0.55(+1.63%)
Nov 20, 2020 34.03 34.22 33.66 33.83 662,961 -0.26(-0.77%)
Nov 19, 2020 33.35 34.12 32.91 34.09 514,510 +0.51(+1.53%)
Nov 18, 2020 34.24 34.38 33.55 33.58 611,398 -0.43(-1.27%)
Nov 17, 2020 33.25 34.35 33.25 34.01 539,156 +0.54(+1.62%)
Nov 16, 2020 33.21 33.48 32.85 33.47 716,476 +0.95(+2.91%)
Nov 13, 2020 32.14 32.67 32.04 32.52 790,693 +0.72(+2.27%)
Nov 12, 2020 31.56 31.93 31.21 31.80 762,093 -0.10(-0.31%)
Nov 11, 2020 32.37 32.37 31.45 31.90 872,995 -0.12(-0.37%)
Nov 10, 2020 32.06 32.53 31.48 32.02 795,985 +0.34(+1.08%)
Nov 09, 2020 32.87 32.89 31.03 31.67 1,015,963 +1.07(+3.50%)
Nov 06, 2020 30.90 31.09 30.19 30.60 427,362 -0.30(-0.96%)
Nov 05, 2020 31.13 31.32 30.66 30.90 601,192 -0.17(-0.55%)
Nov 04, 2020 30.52 31.41 30.19 31.07 920,130 +0.43(+1.41%)
Nov 03, 2020 30.64 31.03 30.38 30.64 562,730 +0.51(+1.71%)
Nov 02, 2020 29.60 30.51 29.60 30.12 745,124 +0.91(+3.12%)
Oct 30, 2020 29.56 29.75 28.97 29.21 676,278 -0.41(-1.40%)
Oct 29, 2020 30.11 30.19 29.23 29.63 987,054 -0.66(-2.17%)
Oct 28, 2020 30.90 31.08 30.10 30.29 1,072,441 -1.00(-3.20%)
Oct 27, 2020 32.21 32.64 31.03 31.29 1,718,178 -1.41(-4.30%)
Oct 26, 2020 33.43 33.49 32.38 32.69 1,034,991 -1.27(-3.74%)
Oct 23, 2020 34.24 34.60 33.94 33.96 401,616 -0.05(-0.13%)
Oct 22, 2020 33.53 34.20 33.21 34.01 679,522 +0.41(+1.23%)
Oct 21, 2020 34.21 34.23 33.59 33.59 874,973 -0.44(-1.30%)
Oct 20, 2020 34.96 35.04 33.94 34.03 1,014,457 -0.70(-2.02%)
Oct 19, 2020 35.79 36.12 34.71 34.74 477,997 -1.02(-2.85%)
Oct 16, 2020 36.01 36.16 35.73 35.76 329,705 -0.13(-0.35%)
Oct 15, 2020 35.95 36.20 35.46 35.88 611,124 -0.28(-0.77%)
Oct 14, 2020 36.39 36.92 36.04 36.16 1,019,310 -0.41(-1.11%)
Oct 13, 2020 36.94 37.14 36.42 36.57 635,247 -0.77(-2.05%)
Oct 12, 2020 36.96 37.43 36.86 37.33 336,770 +0.55(+1.49%)
Oct 09, 2020 37.33 37.51 36.61 36.78 720,779 -0.25(-0.68%)
Oct 08, 2020 36.95 37.16 36.60 37.04 557,224 +0.58(+1.58%)
Oct 07, 2020 36.93 37.07 36.36 36.46 658,146 -0.20(-0.54%)
Oct 06, 2020 36.76 37.22 36.56 36.66 673,260 +0.26(+0.72%)
Oct 05, 2020 36.49 37.02 36.17 36.40 627,073 +0.30(+0.82%)
Oct 02, 2020 35.38 36.32 34.79 36.10 2,124,940 -0.04(-0.10%)
Oct 01, 2020 35.99 36.69 35.64 36.13 1,524,963 +0.19(+0.53%)
Sep 30, 2020 36.43 36.98 35.76 35.95 772,533 -0.45(-1.24%)
Sep 29, 2020 36.95 36.96 36.34 36.40 478,753 -0.68(-1.85%)
Sep 28, 2020 37.74 38.00 37.01 37.08 359,918 -0.43(-1.15%)
Sep 25, 2020 36.56 37.62 36.50 37.51 634,663 +0.62(+1.69%)
Sep 24, 2020 36.66 37.88 36.41 36.89 1,694,623 +0.18(+0.49%)
Sep 23, 2020 38.76 38.83 36.68 36.71 885,371 -2.14(-5.50%)
Sep 22, 2020 36.22 39.17 36.16 38.85 2,444,699 +2.63(+7.27%)
Sep 21, 2020 35.79 36.45 35.61 36.22 2,416,945 +0.00(+0.00%)
Sep 18, 2020 36.18 36.35 35.86 36.22 1,480,067 +0.18(+0.50%)
Sep 17, 2020 35.87 36.31 35.29 36.04 837,583 -0.15(-0.42%)
Sep 16, 2020 36.34 36.86 36.11 36.19 447,871 -0.15(-0.42%)
Sep 15, 2020 36.74 36.94 36.03 36.34 337,646 -0.34(-0.93%)
Sep 14, 2020 36.57 37.18 36.15 36.68 548,692 +0.41(+1.12%)
Sep 11, 2020 35.97 36.68 35.97 36.28 369,767 +0.39(+1.08%)
Sep 10, 2020 36.95 37.33 35.86 35.89 998,641 -0.79(-2.16%)
Sep 09, 2020 37.05 37.39 36.34 36.68 518,378 -0.14(-0.37%)
Sep 08, 2020 37.34 37.56 36.68 36.82 342,975 -0.71(-1.90%)
Sep 04, 2020 38.39 38.47 37.02 37.53 425,920 -0.31(-0.81%)
Sep 03, 2020 37.68 38.36 37.21 37.84 668,020 +0.37(+0.99%)
Sep 02, 2020 37.17 37.87 37.17 37.47 327,012 +0.33(+0.90%)
Sep 01, 2020 37.04 37.57 36.68 37.13 340,880 -0.14(-0.39%)
Aug 31, 2020 37.24 37.77 36.97 37.28 524,695 -0.21(-0.55%)
Aug 28, 2020 37.80 38.10 37.19 37.49 223,724 -0.05(-0.12%)
Aug 27, 2020 37.61 37.97 37.22 37.53 303,462 +0.23(+0.60%)
Aug 26, 2020 37.89 37.95 37.22 37.31 343,254 -0.80(-2.10%)
Aug 25, 2020 38.39 38.65 37.98 38.11 334,469 -0.09(-0.24%)
Aug 24, 2020 37.99 38.23 37.51 38.20 473,626 +0.48(+1.27%)
Aug 21, 2020 37.79 38.00 37.25 37.72 597,597 -0.31(-0.81%)
Aug 20, 2020 38.39 38.60 37.98 38.03 256,562 -0.72(-1.86%)
Aug 19, 2020 38.20 39.20 37.89 38.75 454,056 +0.45(+1.18%)
Aug 18, 2020 38.68 38.76 38.24 38.30 408,754 -0.53(-1.37%)
Aug 17, 2020 39.25 39.44 38.73 38.83 399,045 -0.36(-0.92%)
Aug 14, 2020 38.65 39.50 38.52 39.19 435,686 +0.19(+0.49%)
Aug 13, 2020 39.01 39.52 38.81 39.00 293,871 -0.42(-1.07%)
Aug 12, 2020 39.85 40.19 39.01 39.42 320,956 -0.09(-0.23%)
Aug 11, 2020 39.47 40.22 39.12 39.51 796,590 +0.65(+1.67%)
Aug 10, 2020 39.23 39.64 38.68 38.86 505,045 -0.37(-0.94%)
Aug 07, 2020 38.66 39.36 38.54 39.23 436,684 +0.56(+1.44%)
Aug 06, 2020 38.98 39.15 38.50 38.68 357,376 -0.45(-1.15%)
Aug 05, 2020 38.91 39.14 37.66 39.13 649,191 +0.38(+0.98%)
Aug 04, 2020 38.43 39.33 37.85 38.75 931,098 +2.10(+5.73%)
Aug 03, 2020 37.28 37.51 36.49 36.65 718,921 -0.52(-1.41%)
Jul 31, 2020 36.13 37.22 35.39 37.17 1,283,864 +0.72(+1.98%)
Jul 30, 2020 36.27 37.22 36.24 36.45 523,756 -0.30(-0.81%)
Jul 29, 2020 38.44 38.71 36.19 36.75 1,032,763 -1.73(-4.50%)
Jul 28, 2020 36.59 39.42 36.52 38.48 3,145,884 +5.31(+16.00%)
Jul 27, 2020 33.56 33.56 32.87 33.17 487,207 -0.43(-1.29%)
Jul 24, 2020 34.41 34.54 33.44 33.60 314,945 -0.68(-1.97%)
Jul 23, 2020 34.56 35.11 34.15 34.28 547,868 -0.28(-0.81%)
Jul 22, 2020 33.58 34.60 33.57 34.56 568,953 +0.77(+2.29%)
Jul 21, 2020 33.90 34.56 33.68 33.78 588,719 +0.18(+0.54%)
Jul 20, 2020 34.11 34.22 33.57 33.60 458,414 -0.74(-2.15%)
Jul 17, 2020 34.49 34.71 34.13 34.34 693,812 -0.10(-0.29%)
Jul 16, 2020 34.33 35.09 33.87 34.44 778,404 +0.06(+0.18%)
Jul 15, 2020 33.60 34.74 33.03 34.38 929,807 +1.87(+5.74%)
Jul 14, 2020 31.87 32.59 31.59 32.51 855,068 +0.50(+1.58%)
Jul 13, 2020 32.82 32.85 31.96 32.01 489,004 -0.43(-1.33%)
Jul 10, 2020 32.08 32.57 31.86 32.44 528,127 +0.36(+1.12%)
Jul 09, 2020 33.09 33.34 31.91 32.08 818,074 -1.00(-3.02%)
Jul 08, 2020 33.58 33.63 32.76 33.08 775,169 -0.45(-1.34%)
Jul 07, 2020 34.51 34.65 33.40 33.53 800,629 -1.39(-3.97%)
Jul 06, 2020 35.68 35.70 34.76 34.92 661,003 -0.05(-0.13%)
Jul 02, 2020 35.76 35.99 34.86 34.96 582,727 -0.28(-0.79%)
Jul 01, 2020 35.96 36.50 35.08 35.24 649,969 -0.48(-1.34%)
Jun 30, 2020 36.45 36.77 35.59 35.72 859,367 -1.03(-2.80%)
Jun 29, 2020 35.54 36.91 35.41 36.75 676,165 +1.72(+4.91%)
Jun 26, 2020 36.39 36.59 35.01 35.03 1,350,449 -1.52(-4.17%)
Jun 25, 2020 35.14 36.59 34.57 36.55 700,526 +1.14(+3.23%)
Jun 24, 2020 35.59 35.87 34.92 35.40 705,674 -0.59(-1.65%)
Jun 23, 2020 37.24 37.35 35.97 36.00 718,748 -0.94(-2.54%)
Jun 22, 2020 35.28 37.00 34.68 36.94 1,607,316 +1.75(+4.97%)
Jun 19, 2020 37.06 37.20 35.14 35.19 1,657,404 -1.34(-3.68%)
Jun 18, 2020 36.50 36.90 36.28 36.53 505,193 -0.59(-1.58%)
Jun 17, 2020 37.58 37.77 36.92 37.12 354,470 -0.72(-1.91%)
Jun 16, 2020 38.69 38.75 36.67 37.84 643,179 +0.81(+2.19%)
Jun 15, 2020 35.73 37.68 35.62 37.03 994,308 +0.18(+0.49%)
Jun 12, 2020 37.86 37.94 35.91 36.85 1,162,125 -0.05(-0.12%)
Jun 11, 2020 38.38 38.48 36.86 36.89 858,941 -2.91(-7.31%)
Jun 10, 2020 41.34 41.37 39.68 39.80 473,061 -1.78(-4.29%)
Jun 09, 2020 40.67 42.10 40.28 41.59 597,876 +0.12(+0.28%)
Jun 08, 2020 41.62 42.53 41.25 41.47 910,101 +0.50(+1.23%)
Jun 05, 2020 42.23 42.51 40.32 40.96 966,921 +0.18(+0.44%)
Jun 04, 2020 40.11 40.96 40.10 40.78 520,713 +0.54(+1.34%)
Jun 03, 2020 40.05 40.72 39.97 40.24 593,167 +0.90(+2.29%)
Jun 02, 2020 39.48 40.10 39.11 39.34 561,358 +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.