Aerojet Rocketdyne Holdings (NY: AJRD )

43.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.09 45.61 42.97 43.23 1,264,310 -2.45(-5.36%)
Oct 30, 2019 42.44 46.25 42.00 45.68 1,846,387 -0.34(-0.74%)
Oct 29, 2019 45.29 46.40 45.29 46.02 711,890 +0.66(+1.46%)
Oct 28, 2019 45.17 45.72 44.61 45.36 624,181 +0.72(+1.61%)
Oct 25, 2019 45.45 45.45 44.37 44.64 468,600 -0.85(-1.87%)
Oct 24, 2019 45.35 45.78 44.74 45.49 485,994 +0.04(+0.09%)
Oct 23, 2019 45.42 45.72 44.63 45.45 375,997 -0.04(-0.09%)
Oct 22, 2019 45.74 46.45 45.41 45.49 393,944 -0.31(-0.68%)
Oct 21, 2019 45.61 46.36 45.46 45.80 652,538 +0.29(+0.64%)
Oct 18, 2019 47.88 48.09 45.33 45.51 722,400 -2.50(-5.21%)
Oct 17, 2019 48.40 49.16 47.83 48.01 559,633 -0.18(-0.37%)
Oct 16, 2019 47.70 49.60 47.49 48.19 1,791,789 +0.51(+1.07%)
Oct 15, 2019 47.61 48.19 47.26 47.68 667,805 +0.29(+0.61%)
Oct 14, 2019 47.99 48.15 47.18 47.39 728,333 -0.56(-1.17%)
Oct 11, 2019 48.28 48.90 47.93 47.95 515,100 +0.24(+0.50%)
Oct 10, 2019 48.05 48.58 47.41 47.71 544,121 -0.18(-0.38%)
Oct 09, 2019 48.56 48.98 47.60 47.89 354,969 -0.25(-0.52%)
Oct 08, 2019 47.80 48.77 46.85 48.14 537,951 +0.00(+0.00%)
Oct 07, 2019 48.60 48.61 48.12 48.14 406,296 -0.46(-0.95%)
Oct 04, 2019 48.33 48.78 47.88 48.60 707,200 +0.27(+0.56%)
Oct 03, 2019 49.50 49.83 47.88 48.33 489,304 -1.33(-2.68%)
Oct 02, 2019 49.45 49.87 49.14 49.66 480,524 -0.21(-0.42%)
Oct 01, 2019 50.79 51.28 49.58 49.87 527,922 -0.64(-1.27%)
Sep 30, 2019 51.12 51.51 50.38 50.51 397,825 -0.67(-1.31%)
Sep 27, 2019 51.70 51.74 50.89 51.18 607,800 -0.37(-0.72%)
Sep 26, 2019 51.48 52.00 51.03 51.55 795,972 -0.05(-0.10%)
Sep 25, 2019 51.73 51.99 51.18 51.60 530,878 +0.01(+0.02%)
Sep 24, 2019 52.02 52.43 51.48 51.59 594,254 -0.17(-0.33%)
Sep 23, 2019 51.48 51.95 50.89 51.76 421,575 +0.26(+0.50%)
Sep 20, 2019 52.13 52.56 51.40 51.50 1,139,800 -0.54(-1.04%)
Sep 19, 2019 51.65 52.43 51.17 52.04 531,182 +0.39(+0.76%)
Sep 18, 2019 52.65 52.84 51.13 51.65 490,264 -0.90(-1.71%)
Sep 17, 2019 51.61 52.66 51.21 52.55 430,831 +0.87(+1.68%)
Sep 16, 2019 51.15 52.80 50.96 51.68 534,995 +0.62(+1.21%)
Sep 13, 2019 51.18 51.84 50.21 51.06 500,100 +0.32(+0.63%)
Sep 12, 2019 49.77 51.11 49.51 50.74 513,834 +1.33(+2.69%)
Sep 11, 2019 48.67 49.73 48.42 49.41 876,778 +0.65(+1.33%)
Sep 10, 2019 50.29 50.29 48.32 48.76 575,808 -1.90(-3.75%)
Sep 09, 2019 51.70 52.09 50.41 50.66 424,591 -0.94(-1.82%)
Sep 06, 2019 52.25 52.44 51.26 51.60 508,800 -0.59(-1.13%)
Sep 05, 2019 50.75 52.34 50.69 52.19 666,196 +1.74(+3.45%)
Sep 04, 2019 52.23 52.46 50.28 50.45 410,382 -1.53(-2.94%)
Sep 03, 2019 51.99 52.27 51.33 51.98 372,405 -0.25(-0.48%)
Aug 30, 2019 52.35 52.66 51.93 52.23 379,900 +0.18(+0.35%)
Aug 29, 2019 51.68 52.53 51.48 52.05 887,542 +0.89(+1.74%)
Aug 28, 2019 50.50 51.42 50.35 51.16 465,541 +0.56(+1.11%)
Aug 27, 2019 50.00 51.26 49.54 50.60 1,063,157 +0.57(+1.14%)
Aug 26, 2019 50.53 51.11 49.48 50.03 1,112,305 +0.18(+0.36%)
Aug 23, 2019 51.41 52.10 49.62 49.85 521,200 -1.67(-3.24%)
Aug 22, 2019 50.98 51.89 50.72 51.52 419,413 +0.54(+1.06%)
Aug 21, 2019 51.04 51.43 50.50 50.98 558,023 +0.29(+0.57%)
Aug 20, 2019 50.44 51.26 50.21 50.69 756,701 +0.25(+0.50%)
Aug 19, 2019 49.73 50.55 49.28 50.44 748,221 +1.14(+2.31%)
Aug 16, 2019 48.82 49.63 48.68 49.30 905,300 +0.75(+1.54%)
Aug 15, 2019 48.53 48.79 48.01 48.55 450,505 +0.13(+0.27%)
Aug 14, 2019 48.51 48.65 48.16 48.42 385,559 -0.38(-0.78%)
Aug 13, 2019 48.61 49.12 48.35 48.80 521,424 +0.14(+0.29%)
Aug 12, 2019 49.71 49.71 48.46 48.66 656,582 -1.25(-2.50%)
Aug 09, 2019 50.80 50.99 49.91 49.91 939,500 -1.01(-1.98%)
Aug 08, 2019 50.12 50.99 49.93 50.92 806,897 +0.99(+1.98%)
Aug 07, 2019 48.66 50.31 48.36 49.93 667,342 +0.88(+1.79%)
Aug 06, 2019 48.55 49.34 48.20 49.05 829,126 +0.73(+1.51%)
Aug 05, 2019 46.18 48.55 45.80 48.32 1,282,460 +1.46(+3.12%)
Aug 02, 2019 48.59 48.60 45.98 46.86 1,125,600 -1.70(-3.50%)
Aug 01, 2019 47.08 49.74 46.85 48.56 2,660,703 +5.84(+13.67%)
Jul 31, 2019 43.53 43.79 42.60 42.72 570,218 -0.76(-1.75%)
Jul 30, 2019 43.21 43.87 43.06 43.48 730,053 +0.28(+0.65%)
Jul 29, 2019 43.17 43.63 42.93 43.20 493,439 -0.19(-0.44%)
Jul 26, 2019 43.78 44.07 42.93 43.39 316,700 -0.35(-0.80%)
Jul 25, 2019 44.10 44.29 43.43 43.74 254,458 -0.32(-0.73%)
Jul 24, 2019 42.92 44.16 42.76 44.06 452,347 +1.06(+2.47%)
Jul 23, 2019 44.56 44.62 42.68 43.00 488,665 -1.38(-3.11%)
Jul 22, 2019 44.58 44.92 44.32 44.38 307,521 -0.13(-0.29%)
Jul 19, 2019 44.11 44.94 44.11 44.51 382,400 +0.41(+0.93%)
Jul 18, 2019 44.31 44.55 43.76 44.10 683,623 -0.82(-1.83%)
Jul 17, 2019 45.19 45.19 44.39 44.92 321,593 -0.44(-0.97%)
Jul 16, 2019 45.57 45.60 45.21 45.36 380,812 -0.33(-0.72%)
Jul 15, 2019 46.24 46.41 45.34 45.69 273,710 -0.52(-1.13%)
Jul 12, 2019 45.95 46.35 45.33 46.21 356,400 +0.38(+0.83%)
Jul 11, 2019 45.49 46.14 45.42 45.83 374,671 +0.42(+0.92%)
Jul 10, 2019 46.25 46.47 45.41 45.41 542,340 -0.69(-1.50%)
Jul 09, 2019 46.16 46.17 45.24 46.10 617,289 -0.14(-0.30%)
Jul 08, 2019 46.72 46.80 46.00 46.24 612,444 -0.58(-1.24%)
Jul 05, 2019 46.11 46.82 45.91 46.82 454,800 +0.52(+1.12%)
Jul 03, 2019 46.21 46.65 45.81 46.30 351,200 +0.13(+0.28%)
Jul 02, 2019 45.23 46.38 45.02 46.17 963,475 +1.18(+2.62%)
Jul 01, 2019 45.00 45.55 44.56 44.99 657,630 +0.22(+0.49%)
Jun 28, 2019 43.90 44.94 42.89 44.77 2,494,200 +1.59(+3.68%)
Jun 27, 2019 42.76 43.22 42.35 43.18 526,399 +0.39(+0.91%)
Jun 26, 2019 42.88 43.12 42.55 42.79 289,685 -0.11(-0.26%)
Jun 25, 2019 42.74 43.21 42.68 42.90 380,691 +0.38(+0.89%)
Jun 24, 2019 42.88 43.21 42.47 42.52 328,362 -0.20(-0.47%)
Jun 21, 2019 42.66 42.99 42.33 42.72 1,316,800 -0.23(-0.54%)
Jun 20, 2019 41.75 43.02 41.50 42.95 549,437 +1.40(+3.37%)
Jun 19, 2019 41.65 42.18 41.33 41.55 811,947 -0.10(-0.24%)
Jun 18, 2019 41.00 42.02 40.86 41.65 675,638 +0.85(+2.08%)
Jun 17, 2019 40.76 41.04 39.90 40.80 406,166 +0.16(+0.39%)
Jun 14, 2019 41.50 41.74 40.62 40.64 845,600 -0.92(-2.21%)
Jun 13, 2019 41.16 41.74 40.79 41.56 559,956 +0.61(+1.49%)
Jun 12, 2019 40.26 41.05 40.05 40.95 510,478 +0.69(+1.71%)
Jun 11, 2019 40.60 40.76 39.68 40.26 653,906 -0.15(-0.37%)
Jun 10, 2019 40.05 40.86 39.69 40.41 1,391,448 +0.94(+2.38%)
Jun 07, 2019 40.67 40.82 39.35 39.47 902,400 -0.85(-2.11%)
Jun 06, 2019 40.19 40.47 39.85 40.32 663,584 -0.02(-0.05%)
Jun 05, 2019 39.89 40.58 39.77 40.34 587,203 +0.66(+1.66%)
Jun 04, 2019 38.72 39.76 38.40 39.68 938,887 +1.15(+2.98%)
Jun 03, 2019 38.52 38.96 38.27 38.53 1,216,140 -0.05(-0.13%)
May 31, 2019 37.61 38.64 37.53 38.58 952,900 +0.76(+2.01%)
May 30, 2019 37.70 38.07 37.41 37.82 578,588 +0.19(+0.50%)
May 29, 2019 37.14 37.73 37.01 37.63 375,206 +0.22(+0.59%)
May 28, 2019 37.40 37.71 37.13 37.41 383,145 +0.01(+0.03%)
May 24, 2019 37.25 37.76 37.17 37.40 308,200 +0.44(+1.19%)
May 23, 2019 37.74 38.18 36.67 36.96 721,054 -1.01(-2.66%)
May 22, 2019 37.75 38.30 37.75 37.97 521,842 -0.13(-0.34%)
May 21, 2019 36.90 38.16 36.90 38.10 789,189 +1.32(+3.59%)
May 20, 2019 36.24 37.04 36.24 36.78 396,400 +0.36(+0.99%)
May 17, 2019 36.71 37.32 36.29 36.42 473,400 -0.46(-1.25%)
May 16, 2019 36.63 37.30 36.57 36.88 870,711 +0.49(+1.35%)
May 15, 2019 36.22 36.76 35.97 36.39 440,616 -0.24(-0.66%)
May 14, 2019 37.31 37.31 36.46 36.63 543,735 -0.67(-1.80%)
May 13, 2019 37.39 37.83 37.10 37.30 880,743 -0.99(-2.59%)
May 10, 2019 37.88 38.30 37.67 38.29 355,400 +0.40(+1.06%)
May 09, 2019 37.61 38.13 37.38 37.89 522,841 +0.06(+0.16%)
May 08, 2019 37.43 38.13 37.40 37.83 609,867 +0.49(+1.31%)
May 07, 2019 36.85 37.51 36.67 37.34 701,581 +0.10(+0.27%)
May 06, 2019 36.43 37.54 36.43 37.24 612,426 +0.14(+0.38%)
May 03, 2019 36.65 37.10 36.42 37.10 578,300 +0.67(+1.84%)
May 02, 2019 37.04 37.17 36.05 36.43 585,966 -0.59(-1.59%)
May 01, 2019 36.00 37.43 35.88 37.02 3,374,334 +3.16(+9.33%)
Apr 30, 2019 33.79 33.95 33.32 33.86 715,999 +0.24(+0.71%)
Apr 29, 2019 33.32 33.76 33.25 33.62 402,184 +0.34(+1.02%)
Apr 26, 2019 32.70 33.31 32.65 33.28 645,000 +0.59(+1.80%)
Apr 25, 2019 32.80 32.84 32.32 32.69 707,303 -0.39(-1.18%)
Apr 24, 2019 32.91 33.64 32.71 33.08 736,303 +0.41(+1.25%)
Apr 23, 2019 32.38 32.99 32.23 32.67 929,938 +0.50(+1.55%)
Apr 22, 2019 32.10 32.35 31.86 32.17 433,497 -0.07(-0.22%)
Apr 18, 2019 32.10 32.34 31.80 32.24 521,000 +0.20(+0.62%)
Apr 17, 2019 32.98 32.98 31.67 32.04 745,958 -0.81(-2.47%)
Apr 16, 2019 33.14 33.28 32.67 32.85 354,268 -0.22(-0.67%)
Apr 15, 2019 33.63 33.85 33.05 33.07 528,519 -0.47(-1.40%)
Apr 12, 2019 33.81 33.92 33.38 33.54 375,200 +0.02(+0.06%)
Apr 11, 2019 32.77 33.71 32.77 33.52 577,251 +0.63(+1.92%)
Apr 10, 2019 33.43 33.43 32.19 32.89 1,345,409 -0.65(-1.94%)
Apr 09, 2019 32.15 33.54 30.11 33.54 5,068,044 -0.49(-1.44%)
Apr 08, 2019 34.10 34.31 33.94 34.03 1,083,734 -0.15(-0.44%)
Apr 05, 2019 34.07 34.30 33.54 34.18 1,000,400 +0.27(+0.80%)
Apr 04, 2019 33.99 34.24 33.65 33.91 402,825 +0.05(+0.15%)
Apr 03, 2019 34.57 34.61 33.56 33.86 637,995 -0.50(-1.46%)
Apr 02, 2019 35.22 35.33 34.26 34.36 711,236 -0.93(-2.64%)
Apr 01, 2019 35.79 36.25 35.14 35.29 709,798 -0.24(-0.68%)
Mar 29, 2019 35.21 35.85 35.02 35.53 1,018,500 +0.57(+1.63%)
Mar 28, 2019 34.85 35.13 34.17 34.96 802,061 +0.14(+0.40%)
Mar 27, 2019 34.45 35.01 34.15 34.82 750,269 +0.39(+1.13%)
Mar 26, 2019 34.49 34.66 34.17 34.43 660,888 +0.16(+0.47%)
Mar 25, 2019 33.32 34.34 33.32 34.27 735,712 +0.77(+2.30%)
Mar 22, 2019 34.78 34.79 33.34 33.50 636,000 -1.55(-4.42%)
Mar 21, 2019 34.46 35.12 34.42 35.05 996,868 +0.56(+1.62%)
Mar 20, 2019 34.44 34.89 34.13 34.49 789,948 -0.05(-0.14%)
Mar 19, 2019 34.44 34.72 34.27 34.54 734,268 +0.29(+0.85%)
Mar 18, 2019 33.65 34.37 33.60 34.25 558,922 +0.43(+1.27%)
Mar 15, 2019 34.27 34.32 33.50 33.82 2,371,700 -0.45(-1.31%)
Mar 14, 2019 34.09 34.97 34.06 34.27 781,623 +0.08(+0.23%)
Mar 13, 2019 33.87 34.49 33.65 34.19 1,172,284 +0.40(+1.18%)
Mar 12, 2019 33.48 34.19 33.29 33.79 1,462,398 +0.31(+0.93%)
Mar 11, 2019 32.77 33.51 32.20 33.48 1,270,764 +0.52(+1.58%)
Mar 08, 2019 33.01 33.10 32.63 32.96 733,100 -0.29(-0.87%)
Mar 07, 2019 33.77 33.97 33.23 33.25 881,336 -0.55(-1.63%)
Mar 06, 2019 34.56 34.70 33.71 33.80 736,967 -0.78(-2.26%)
Mar 05, 2019 35.24 35.37 34.23 34.58 1,445,870 -0.79(-2.23%)
Mar 04, 2019 36.57 36.73 35.12 35.37 1,034,930 -1.20(-3.28%)
Mar 01, 2019 37.34 37.38 36.53 36.57 774,200 -0.68(-1.83%)
Feb 28, 2019 37.14 37.41 36.83 37.25 494,877 +0.13(+0.35%)
Feb 27, 2019 37.07 37.50 36.71 37.12 572,083 -0.13(-0.35%)
Feb 26, 2019 38.48 38.48 37.22 37.25 969,938 -1.28(-3.32%)
Feb 25, 2019 39.69 39.69 38.53 38.53 1,328,128 -0.98(-2.48%)
Feb 22, 2019 39.22 39.62 39.01 39.51 868,600 +0.34(+0.87%)
Feb 21, 2019 38.10 39.53 38.10 39.17 1,139,406 +0.98(+2.57%)
Feb 20, 2019 37.70 38.53 35.40 38.19 2,837,482 -2.16(-5.35%)
Feb 19, 2019 40.03 40.52 39.59 40.35 681,375 +0.17(+0.42%)
Feb 15, 2019 40.18 40.34 39.74 40.18 761,600 +0.30(+0.75%)
Feb 14, 2019 39.52 40.16 39.39 39.88 553,764 +0.29(+0.73%)
Feb 13, 2019 40.47 40.70 39.47 39.59 557,704 -0.69(-1.71%)
Feb 12, 2019 39.68 40.80 39.60 40.28 598,968 +0.84(+2.13%)
Feb 11, 2019 40.10 40.49 39.10 39.44 543,905 -0.48(-1.20%)
Feb 08, 2019 39.00 40.22 38.97 39.92 1,376,700 +0.65(+1.66%)
Feb 07, 2019 39.92 40.13 38.92 39.27 1,232,939 -0.85(-2.12%)
Feb 06, 2019 40.59 40.99 40.04 40.12 586,041 -0.46(-1.13%)
Feb 05, 2019 40.41 40.84 40.16 40.58 598,077 +0.43(+1.07%)
Feb 04, 2019 39.62 40.38 39.26 40.15 456,977 +0.53(+1.34%)
Feb 01, 2019 39.32 39.80 38.93 39.62 1,500,400 +0.15(+0.38%)
Jan 31, 2019 38.52 40.10 38.11 39.47 1,755,603 +0.79(+2.04%)
Jan 30, 2019 39.20 39.30 38.30 38.68 632,321 -0.32(-0.82%)
Jan 29, 2019 39.04 39.36 38.69 39.00 688,466 +0.07(+0.18%)
Jan 28, 2019 38.56 39.57 38.36 38.93 648,883 -0.11(-0.28%)
Jan 25, 2019 40.00 40.59 38.98 39.04 868,900 -0.46(-1.16%)
Jan 24, 2019 38.89 39.83 38.70 39.50 1,276,791 +0.65(+1.67%)
Jan 23, 2019 38.45 39.32 38.06 38.85 1,597,506 +0.76(+2.00%)
Jan 22, 2019 38.40 38.59 37.57 38.09 1,237,252 -0.59(-1.53%)
Jan 18, 2019 38.45 39.46 38.02 38.68 1,641,500 +0.56(+1.47%)
Jan 17, 2019 37.22 38.40 37.18 38.12 596,349 +0.62(+1.65%)
Jan 16, 2019 36.90 37.41 36.51 37.50 467,985 +0.60(+1.63%)
Jan 15, 2019 36.64 37.04 36.32 36.90 248,080 +0.25(+0.68%)
Jan 14, 2019 36.82 37.16 36.54 36.65 374,017 +0.01(+0.03%)
Jan 11, 2019 36.51 36.70 35.93 36.64 629,700 -0.04(-0.11%)
Jan 10, 2019 35.30 36.74 35.20 36.68 642,889 +1.03(+2.89%)
Jan 09, 2019 35.29 35.96 34.93 35.65 1,050,342 +0.55(+1.57%)
Jan 08, 2019 35.02 35.95 34.53 35.10 960,766 +0.65(+1.89%)
Jan 07, 2019 34.00 34.53 33.26 34.45 515,268 +0.55(+1.62%)
Jan 04, 2019 33.12 34.24 32.75 33.90 565,100 +1.34(+4.12%)
Jan 03, 2019 33.73 33.95 32.43 32.56 707,702 -1.47(-4.32%)
Jan 02, 2019 34.66 34.66 33.26 34.03 717,031 -1.20(-3.41%)
Dec 31, 2018 34.88 35.46 34.70 35.23 496,100 +0.54(+1.56%)
Dec 28, 2018 35.30 35.45 34.50 34.69 544,900 -0.25(-0.72%)
Dec 27, 2018 33.54 34.95 33.04 34.94 734,775 +0.84(+2.46%)
Dec 26, 2018 32.90 34.16 32.20 34.10 665,907 +1.35(+4.12%)
Dec 24, 2018 33.44 33.50 32.67 32.75 534,300 -1.00(-2.96%)
Dec 21, 2018 34.13 34.61 33.36 33.75 1,869,600 -0.38(-1.11%)
Dec 20, 2018 34.61 35.03 33.50 34.13 977,197 -0.73(-2.09%)
Dec 19, 2018 35.52 35.98 34.42 34.86 618,751 -0.61(-1.72%)
Dec 18, 2018 35.07 35.76 34.65 35.47 644,151 +0.81(+2.34%)
Dec 17, 2018 35.12 35.73 34.36 34.66 720,099 -0.46(-1.31%)
Dec 14, 2018 34.67 35.46 34.50 35.12 356,700 +0.12(+0.34%)
Dec 13, 2018 36.26 36.60 35.00 35.00 439,122 -1.26(-3.47%)
Dec 12, 2018 35.78 37.48 35.73 36.26 1,005,834 +0.88(+2.49%)
Dec 11, 2018 35.92 35.92 34.82 35.38 873,345 +0.01(+0.03%)
Dec 10, 2018 34.22 35.65 34.22 35.37 921,646 +1.24(+3.63%)
Dec 07, 2018 34.45 35.57 34.04 34.13 667,300 -0.27(-0.78%)
Dec 06, 2018 33.50 34.49 32.82 34.40 776,153 +0.34(+1.00%)
Dec 04, 2018 35.35 35.69 33.96 34.06 728,900 -1.16(-3.29%)
Dec 03, 2018 35.65 35.75 34.70 35.22 813,389 +0.01(+0.03%)
Nov 30, 2018 34.56 35.27 34.00 35.21 592,500 +0.60(+1.73%)
Nov 29, 2018 34.71 35.19 34.40 34.61 352,933 -0.17(-0.49%)
Nov 28, 2018 33.80 35.07 33.42 34.78 420,710 +1.25(+3.73%)
Nov 27, 2018 33.32 33.54 32.68 33.53 547,608 -0.15(-0.45%)
Nov 26, 2018 33.47 34.01 33.03 33.68 462,366 +0.41(+1.23%)
Nov 23, 2018 33.15 33.76 33.12 33.27 301,500 -0.26(-0.78%)
Nov 21, 2018 33.53 33.53 33.53 0 -0.05(-0.15%)
Nov 20, 2018 33.58 34.00 33.03 33.58 653,402 -0.78(-2.27%)
Nov 19, 2018 35.37 35.40 34.28 34.36 403,746 -0.97(-2.75%)
Nov 16, 2018 35.49 35.84 35.04 35.33 567,500 -0.62(-1.72%)
Nov 15, 2018 35.33 36.27 35.22 35.95 531,071 +0.38(+1.07%)
Nov 14, 2018 36.50 36.50 35.55 35.57 420,551 -0.71(-1.96%)
Nov 13, 2018 36.68 37.06 36.00 36.28 546,683 -0.36(-0.98%)
Nov 12, 2018 38.05 38.29 36.61 36.64 517,214 -1.30(-3.43%)
Nov 09, 2018 37.77 38.15 37.47 37.94 587,500 +0.07(+0.18%)
Nov 08, 2018 38.67 38.70 37.63 37.87 606,191 -0.80(-2.07%)
Nov 07, 2018 38.33 38.84 37.70 38.67 625,931 +0.50(+1.31%)
Nov 06, 2018 36.79 38.92 36.75 38.17 1,116,260 +1.47(+4.01%)
Nov 05, 2018 37.13 37.42 36.44 36.70 889,342 -0.16(-0.43%)
Nov 02, 2018 36.34 38.50 36.12 36.86 1,811,000 +0.86(+2.39%)
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.