Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 24.98 25.41 24.80 25.18 923,788 +0.00(+0.00%)
Apr 30, 2018 25.73 25.75 25.18 25.18 575,820 -0.51(-2.00%)
Apr 27, 2018 26.22 26.22 25.33 25.69 826,176 -0.41(-1.59%)
Apr 26, 2018 26.49 26.49 26.09 26.11 368,314 -0.34(-1.29%)
Apr 25, 2018 26.76 26.84 26.27 26.45 611,102 -0.39(-1.44%)
Apr 24, 2018 27.55 27.63 26.29 26.84 697,007 -0.52(-1.91%)
Apr 23, 2018 27.41 27.54 27.25 27.36 397,176 +0.06(+0.23%)
Apr 20, 2018 27.72 27.77 27.20 27.29 781,540 -0.54(-1.94%)
Apr 19, 2018 28.02 28.40 27.82 27.84 505,010 -0.32(-1.12%)
Apr 18, 2018 28.04 28.26 27.81 28.15 735,180 +0.21(+0.74%)
Apr 17, 2018 27.54 28.06 27.51 27.94 577,456 +0.50(+1.84%)
Apr 16, 2018 27.14 27.66 27.03 27.44 540,751 +0.50(+1.84%)
Apr 13, 2018 26.88 27.09 26.73 26.94 676,005 +0.18(+0.67%)
Apr 12, 2018 26.17 27.11 26.17 26.76 923,618 +0.65(+2.48%)
Apr 11, 2018 25.20 26.13 25.11 26.11 560,625 +0.78(+3.06%)
Apr 10, 2018 25.55 25.64 25.16 25.34 358,540 +0.07(+0.28%)
Apr 09, 2018 25.55 25.71 25.27 25.27 587,055 -0.05(-0.18%)
Apr 06, 2018 25.65 25.79 25.19 25.31 592,564 -0.50(-1.95%)
Apr 05, 2018 25.48 25.83 25.34 25.82 464,172 +0.53(+2.10%)
Apr 04, 2018 24.93 25.37 24.80 25.29 636,608 +0.00(+0.00%)
Apr 03, 2018 25.22 25.52 25.03 25.29 875,455 +0.04(+0.14%)
Apr 02, 2018 25.15 25.46 24.85 25.25 1,031,491 +0.04(+0.18%)
Mar 29, 2018 25.20 25.20 25.20 0 +0.73(+2.98%)
Mar 28, 2018 24.65 24.66 24.10 24.47 579,998 -0.11(-0.44%)
Mar 27, 2018 25.38 25.52 24.51 24.58 595,888 -0.72(-2.85%)
Mar 26, 2018 25.11 25.31 24.78 25.30 620,857 +0.61(+2.48%)
Mar 23, 2018 24.39 25.06 24.09 24.69 940,020 +0.30(+1.22%)
Mar 22, 2018 24.78 24.99 24.37 24.39 658,526 -0.68(-2.70%)
Mar 21, 2018 24.83 25.52 24.56 25.07 456,902 +0.27(+1.09%)
Mar 20, 2018 24.55 25.06 24.49 24.80 404,213 +0.26(+1.06%)
Mar 19, 2018 24.39 24.57 24.00 24.54 486,409 -0.03(-0.11%)
Mar 16, 2018 25.16 25.16 24.39 24.56 1,523,921 -0.62(-2.47%)
Mar 15, 2018 25.42 25.58 25.05 25.19 536,002 -0.22(-0.85%)
Mar 14, 2018 25.61 25.63 25.11 25.40 824,611 -0.10(-0.39%)
Mar 13, 2018 25.54 25.91 25.31 25.50 852,938 +0.07(+0.28%)
Mar 12, 2018 25.46 25.80 25.25 25.43 1,238,569 +0.10(+0.39%)
Mar 09, 2018 25.00 25.64 24.87 25.33 667,827 +0.41(+1.66%)
Mar 08, 2018 25.09 25.11 24.57 24.92 589,432 -0.10(-0.40%)
Mar 07, 2018 25.09 24.41 25.01 829,399 +0.24(+0.98%)
Mar 06, 2018 24.57 24.87 24.16 24.77 1,190,207 +0.32(+1.33%)
Mar 05, 2018 24.63 24.63 23.97 24.45 1,116,403 -0.28(-1.13%)
Mar 02, 2018 23.90 25.03 23.43 24.73 1,001,192 +0.76(+3.16%)
Mar 01, 2018 24.35 24.47 23.77 23.97 625,525 -0.36(-1.48%)
Feb 28, 2018 24.64 24.98 24.33 24.33 649,865 -0.23(-0.92%)
Feb 27, 2018 25.37 25.57 24.56 24.56 899,867 -0.87(-3.44%)
Feb 26, 2018 24.86 25.47 24.70 25.43 1,486,289 +0.68(+2.77%)
Feb 23, 2018 24.10 24.76 23.63 24.74 1,283,335 +0.82(+3.43%)
Feb 22, 2018 23.92 2,734,814 -0.39(-1.59%)
Feb 21, 2018 24.27 24.80 24.17 24.31 1,023,598 +0.03(+0.11%)
Feb 20, 2018 24.52 24.88 24.10 24.28 676,578 -0.32(-1.28%)
Feb 16, 2018 24.60 24.60 24.60 0 -0.26(-1.05%)
Feb 15, 2018 24.88 25.04 24.53 24.86 1,162,240 +0.19(+0.77%)
Feb 14, 2018 23.73 24.72 23.70 24.67 1,050,291 +0.75(+3.13%)
Feb 13, 2018 23.75 23.93 23.61 23.92 1,054,483 -0.01(-0.04%)
Feb 12, 2018 23.53 24.02 23.33 23.93 1,231,321 +0.59(+2.55%)
Feb 09, 2018 22.50 23.56 22.26 23.34 1,237,873 +1.05(+4.69%)
Feb 08, 2018 22.96 23.08 22.29 22.29 1,034,208 -0.61(-2.68%)
Feb 07, 2018 23.46 23.47 22.67 22.91 1,206,477 -0.59(-2.49%)
Feb 06, 2018 22.10 23.56 22.00 23.49 1,492,986 +0.59(+2.56%)
Feb 05, 2018 23.48 24.04 22.37 22.91 1,196,096 -0.91(-3.82%)
Feb 02, 2018 24.28 24.43 23.78 23.82 657,999 -0.50(-2.04%)
Feb 01, 2018 24.58 24.99 24.25 24.31 1,099,137 -0.47(-1.89%)
Jan 31, 2018 25.42 25.47 24.60 24.78 1,031,064 -0.49(-1.93%)
Jan 30, 2018 25.44 25.55 24.47 25.27 1,005,003 -0.44(-1.72%)
Jan 29, 2018 25.62 25.80 25.35 25.71 768,273 +0.06(+0.25%)
Jan 26, 2018 24.80 25.83 24.80 25.65 1,045,349 +0.94(+3.79%)
Jan 25, 2018 25.11 25.12 24.40 24.71 1,327,106 -0.15(-0.62%)
Jan 24, 2018 25.56 25.80 24.82 24.86 1,426,200 -0.69(-2.71%)
Jan 23, 2018 27.14 27.17 25.43 25.56 1,705,214 -1.61(-5.94%)
Jan 22, 2018 28.08 28.08 27.09 27.17 667,323 -1.01(-3.58%)
Jan 19, 2018 27.98 28.48 27.69 28.18 762,418 +0.14(+0.48%)
Jan 18, 2018 27.75 28.08 27.63 28.04 1,414,034 +0.26(+0.94%)
Jan 17, 2018 28.17 28.17 27.61 27.78 612,104 -0.11(-0.39%)
Jan 16, 2018 28.77 29.16 27.66 27.89 497,658 -0.77(-2.70%)
Jan 12, 2018 28.66 28.66 28.66 0 +0.04(+0.13%)
Jan 11, 2018 28.72 28.92 28.48 28.63 564,484 -0.04(-0.13%)
Jan 10, 2018 28.53 28.70 28.31 28.66 779,373 -0.14(-0.50%)
Jan 09, 2018 28.80 29.04 28.50 28.81 1,127,245 +0.04(+0.13%)
Jan 08, 2018 28.02 29.39 27.87 28.77 1,051,326 +0.71(+2.54%)
Jan 05, 2018 27.69 28.10 27.58 28.06 416,934 +0.36(+1.30%)
Jan 04, 2018 27.81 28.02 27.56 27.70 479,767 +0.05(+0.20%)
Jan 03, 2018 28.08 28.20 27.46 27.65 1,007,885 -0.43(-1.54%)
Jan 02, 2018 28.16 28.34 27.98 28.08 559,778 -0.04(-0.13%)
Dec 29, 2017 28.11 28.11 28.11 0 -0.22(-0.76%)
Dec 28, 2017 28.39 28.50 28.16 28.33 277,070 +0.05(+0.19%)
Dec 27, 2017 27.84 28.34 27.70 28.28 401,109 +0.49(+1.75%)
Dec 26, 2017 28.94 29.05 27.75 27.79 599,029 -1.23(-4.22%)
Dec 22, 2017 29.25 29.33 28.92 29.02 514,386 -0.13(-0.43%)
Dec 21, 2017 29.04 29.27 28.78 29.14 685,034 +0.17(+0.59%)
Dec 20, 2017 28.59 29.11 28.57 28.97 692,504 +0.49(+1.71%)
Dec 19, 2017 28.42 28.71 28.11 28.48 763,846 -0.07(-0.25%)
Dec 18, 2017 28.75 29.02 28.39 28.56 662,833 +0.00(+0.00%)
Dec 15, 2017 28.29 28.79 28.10 28.56 2,260,054 +0.37(+1.31%)
Dec 14, 2017 28.01 28.42 28.01 28.19 728,479 +0.24(+0.87%)
Dec 13, 2017 27.62 28.20 27.47 27.94 655,776 +0.33(+1.21%)
Dec 12, 2017 26.99 27.90 26.99 27.61 801,373 +0.67(+2.47%)
Dec 11, 2017 27.40 27.65 26.88 26.94 889,499 -0.41(-1.52%)
Dec 08, 2017 27.86 27.95 27.29 27.36 663,553 +0.00(+0.00%)
Dec 07, 2017 27.43 28.20 27.37 637,633 +0.00(+0.00%)
Dec 06, 2017 27.05 27.66 27.05 27.56 1,377,013 +0.54(+2.00%)
Dec 05, 2017 27.34 28.05 26.94 27.02 864,572 -0.27(-0.99%)
Dec 04, 2017 28.48 28.54 27.19 27.29 692,109 -0.81(-2.89%)
Dec 01, 2017 28.38 28.41 27.53 28.11 1,173,947 -0.27(-0.95%)
Nov 30, 2017 27.98 28.50 27.66 28.38 828,083 +0.66(+2.37%)
Nov 29, 2017 28.14 28.29 27.47 27.72 731,378 -0.42(-1.50%)
Nov 28, 2017 27.41 28.25 27.32 28.14 820,309 +0.83(+3.04%)
Nov 27, 2017 27.38 27.40 26.98 27.31 859,763 -0.10(-0.36%)
Nov 24, 2017 27.17 27.41 27.15 27.41 199,255 +0.32(+1.16%)
Nov 22, 2017 27.39 27.39 27.02 27.10 384,249 -0.26(-0.96%)
Nov 21, 2017 26.99 27.42 26.97 27.36 640,292 +0.49(+1.81%)
Nov 20, 2017 26.18 26.95 26.05 26.87 697,150 +0.70(+2.69%)
Nov 17, 2017 26.22 26.59 26.14 26.17 440,654 -0.21(-0.79%)
Nov 16, 2017 26.13 26.63 26.01 26.38 334,752 +0.36(+1.39%)
Nov 15, 2017 26.02 26.13 25.65 26.02 518,703 -0.24(-0.93%)
Nov 14, 2017 25.85 26.37 25.55 26.26 568,707 +0.24(+0.94%)
Nov 13, 2017 26.13 26.27 25.81 26.02 602,170 -0.20(-0.76%)
Nov 10, 2017 26.81 26.86 26.19 26.21 632,623 -0.68(-2.55%)
Nov 09, 2017 27.29 27.63 26.85 26.90 816,657 -0.38(-1.39%)
Nov 08, 2017 26.85 27.36 26.65 27.28 808,157 +0.27(+1.00%)
Nov 07, 2017 27.44 27.44 26.59 27.01 1,232,627 -0.21(-0.76%)
Nov 06, 2017 25.19 27.36 25.14 27.21 2,123,528 +2.01(+7.97%)
Nov 03, 2017 27.54 27.54 24.92 25.20 3,354,364 -3.77(-13.00%)
Nov 02, 2017 27.74 29.16 27.73 28.97 891,173 +1.18(+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.