Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 41.00 41.02 39.30 39.33 1,076,313 -0.18(-0.46%)
May 29, 2020 39.25 39.66 38.44 39.51 877,031 +0.14(+0.37%)
May 28, 2020 40.94 41.11 39.23 39.37 762,264 -0.66(-1.64%)
May 27, 2020 38.13 40.05 37.82 40.03 596,452 +2.81(+7.55%)
May 26, 2020 37.30 37.75 36.95 37.22 520,163 +1.00(+2.76%)
May 22, 2020 37.06 37.06 35.89 36.22 679,497 -0.54(-1.47%)
May 21, 2020 36.61 37.68 35.94 36.76 1,216,114 +0.26(+0.72%)
May 20, 2020 36.79 37.41 36.35 36.49 950,388 +0.43(+1.20%)
May 19, 2020 36.26 36.77 36.00 36.06 2,543,416 -0.33(-0.92%)
May 18, 2020 35.82 36.78 35.76 36.40 629,416 +1.58(+4.53%)
May 15, 2020 34.82 35.69 34.66 34.82 758,400 -0.19(-0.54%)
May 14, 2020 35.13 35.29 34.16 35.01 577,059 -0.82(-2.29%)
May 13, 2020 35.08 35.97 34.67 35.83 735,059 +0.41(+1.17%)
May 12, 2020 36.69 36.80 35.40 35.41 368,487 -1.30(-3.53%)
May 11, 2020 36.80 37.12 36.00 36.71 509,319 -0.66(-1.76%)
May 08, 2020 36.91 37.97 36.65 37.37 534,231 +1.22(+3.36%)
May 07, 2020 36.28 36.48 35.61 36.15 1,100,297 +0.16(+0.45%)
May 06, 2020 36.89 36.99 35.94 35.99 360,834 -0.58(-1.58%)
May 05, 2020 36.65 37.77 36.37 36.57 400,793 +0.50(+1.40%)
May 04, 2020 36.31 36.85 35.80 36.06 629,779 -0.84(-2.27%)
May 01, 2020 36.24 37.25 35.75 36.90 988,894 -0.17(-0.46%)
Apr 30, 2020 37.65 37.65 36.49 37.07 730,848 -1.12(-2.93%)
Apr 29, 2020 37.86 39.56 35.59 38.19 1,127,306 +0.13(+0.33%)
Apr 28, 2020 38.32 38.78 37.32 38.06 566,598 +0.63(+1.69%)
Apr 27, 2020 37.91 38.17 37.07 37.43 573,745 -0.20(-0.53%)
Apr 24, 2020 36.37 37.71 35.82 37.63 1,041,607 +1.19(+3.26%)
Apr 23, 2020 37.03 37.53 36.19 36.44 549,699 -0.73(-1.96%)
Apr 22, 2020 37.64 37.64 36.81 37.17 324,972 +0.51(+1.40%)
Apr 21, 2020 37.14 38.05 36.45 36.66 394,847 -1.38(-3.62%)
Apr 20, 2020 38.38 39.25 37.61 38.04 610,858 -1.21(-3.08%)
Apr 17, 2020 39.19 39.59 38.46 39.24 547,659 +1.47(+3.89%)
Apr 16, 2020 37.06 38.10 35.86 37.77 856,300 +0.56(+1.50%)
Apr 15, 2020 38.35 38.62 37.07 37.22 1,216,064 -2.10(-5.34%)
Apr 14, 2020 39.33 39.80 38.83 39.32 652,322 +0.80(+2.08%)
Apr 13, 2020 38.67 39.08 37.77 38.51 511,461 -0.68(-1.72%)
Apr 09, 2020 39.96 40.22 38.93 39.19 592,049 -0.01(-0.02%)
Apr 08, 2020 38.50 39.64 37.46 39.20 489,293 +1.45(+3.84%)
Apr 07, 2020 40.78 40.78 37.67 37.75 558,941 -1.84(-4.64%)
Apr 06, 2020 37.87 39.87 37.87 39.59 536,267 +2.88(+7.86%)
Apr 03, 2020 37.04 38.05 35.88 36.70 700,915 -0.75(-2.00%)
Apr 02, 2020 35.93 38.16 35.53 37.45 484,673 +1.08(+2.97%)
Apr 01, 2020 36.11 37.35 35.70 36.37 461,959 -1.32(-3.51%)
Mar 31, 2020 38.66 39.34 37.08 37.69 656,112 -1.18(-3.04%)
Mar 30, 2020 37.38 39.06 36.07 38.87 598,375 +2.04(+5.53%)
Mar 27, 2020 37.59 38.18 36.38 36.84 858,055 -1.89(-4.89%)
Mar 26, 2020 35.05 38.95 34.53 38.73 1,303,957 +4.59(+13.43%)
Mar 25, 2020 36.52 37.02 33.48 34.14 892,186 -2.30(-6.31%)
Mar 24, 2020 35.85 36.89 33.78 36.44 715,730 +2.12(+6.17%)
Mar 23, 2020 34.49 35.65 30.65 34.32 2,834,874 -0.48(-1.37%)
Mar 20, 2020 36.95 37.82 34.07 34.80 1,847,726 -1.94(-5.27%)
Mar 19, 2020 34.99 37.74 32.47 36.74 1,122,317 +1.64(+4.67%)
Mar 18, 2020 33.12 36.36 32.27 35.10 2,159,683 -0.63(-1.77%)
Mar 17, 2020 32.48 36.01 31.99 35.73 1,061,471 +3.66(+11.41%)
Mar 16, 2020 35.47 37.48 31.83 32.07 1,043,799 -6.90(-17.71%)
Mar 13, 2020 36.36 39.06 35.19 38.97 867,487 +4.63(+13.49%)
Mar 12, 2020 36.21 37.37 33.76 34.34 1,152,073 -4.65(-11.93%)
Mar 11, 2020 39.69 40.26 38.32 38.99 1,193,614 -1.84(-4.50%)
Mar 10, 2020 42.04 42.17 39.68 40.83 493,257 +0.01(+0.02%)
Mar 09, 2020 40.00 41.87 39.96 40.82 1,113,861 -2.91(-6.66%)
Mar 06, 2020 43.60 44.40 42.19 43.73 468,201 -1.21(-2.69%)
Mar 05, 2020 46.38 46.70 44.35 44.94 536,990 -2.59(-5.44%)
Mar 04, 2020 45.92 47.58 45.23 47.52 346,938 +2.23(+4.93%)
Mar 03, 2020 46.01 46.97 44.80 45.29 2,544,339 -0.66(-1.43%)
Mar 02, 2020 44.72 46.06 44.35 45.95 674,095 +1.54(+3.47%)
Feb 28, 2020 44.37 44.97 43.43 44.41 866,822 -1.03(-2.26%)
Feb 27, 2020 45.30 47.24 44.86 45.43 884,775 -0.51(-1.12%)
Feb 26, 2020 46.41 46.74 45.63 45.95 396,773 -0.14(-0.29%)
Feb 25, 2020 47.58 48.05 45.72 46.08 952,225 -1.56(-3.27%)
Feb 24, 2020 47.59 48.50 47.26 47.64 845,232 -1.19(-2.44%)
Feb 21, 2020 48.84 49.10 47.85 48.83 429,471 -0.16(-0.33%)
Feb 20, 2020 47.88 51.61 47.58 48.99 1,089,318 +1.12(+2.33%)
Feb 19, 2020 48.30 48.84 47.64 47.88 463,712 -0.42(-0.88%)
Feb 18, 2020 50.46 50.48 47.95 48.30 757,697 -2.13(-4.22%)
Feb 14, 2020 50.19 50.88 49.97 50.43 510,815 +0.41(+0.83%)
Feb 13, 2020 49.38 50.34 49.38 50.01 465,457 +0.54(+1.09%)
Feb 12, 2020 49.11 49.52 48.52 49.47 1,161,181 +0.68(+1.38%)
Feb 11, 2020 49.14 49.52 48.49 48.80 731,737 +0.10(+0.20%)
Feb 10, 2020 48.70 49.07 48.31 48.70 427,617 +0.06(+0.13%)
Feb 07, 2020 48.48 49.07 48.12 48.63 295,414 +0.18(+0.37%)
Feb 06, 2020 48.66 49.24 48.10 48.45 357,202 +0.05(+0.11%)
Feb 05, 2020 47.96 48.42 47.47 48.40 343,906 +0.74(+1.55%)
Feb 04, 2020 46.88 47.80 46.84 47.66 265,514 +1.24(+2.68%)
Feb 03, 2020 46.95 47.27 46.31 46.42 461,851 -0.50(-1.08%)
Jan 31, 2020 47.53 47.78 46.76 46.92 377,091 -0.68(-1.44%)
Jan 30, 2020 47.23 47.93 47.09 47.61 373,881 +0.03(+0.06%)
Jan 29, 2020 48.19 48.25 47.41 47.58 409,923 -0.44(-0.92%)
Jan 28, 2020 47.86 48.45 47.69 48.02 343,655 +0.39(+0.81%)
Jan 27, 2020 45.87 48.30 45.74 47.63 908,272 +1.15(+2.48%)
Jan 24, 2020 46.86 46.86 46.09 46.48 383,860 -0.11(-0.23%)
Jan 23, 2020 46.71 46.88 46.40 46.59 668,311 -0.06(-0.14%)
Jan 22, 2020 46.52 46.93 46.15 46.65 594,054 +0.21(+0.45%)
Jan 21, 2020 47.86 47.89 46.14 46.44 818,976 -1.43(-2.99%)
Jan 17, 2020 48.33 48.37 47.70 47.88 949,942 -0.24(-0.51%)
Jan 16, 2020 48.27 48.65 47.77 48.12 423,637 +0.22(+0.45%)
Jan 15, 2020 47.65 48.12 47.43 47.90 2,033,569 +0.25(+0.53%)
Jan 14, 2020 48.14 48.30 47.59 47.65 612,614 -0.53(-1.10%)
Jan 13, 2020 47.33 48.47 47.05 48.18 933,171 +1.10(+2.33%)
Jan 10, 2020 47.47 48.08 46.88 47.08 823,320 -0.39(-0.82%)
Jan 09, 2020 47.33 47.70 46.85 47.47 1,089,138 +0.22(+0.46%)
Jan 08, 2020 46.78 48.43 46.68 47.25 1,927,773 +0.25(+0.54%)
Jan 07, 2020 45.33 47.32 45.19 47.00 1,360,152 +2.94(+6.67%)
Jan 06, 2020 44.76 44.76 43.69 44.06 845,732 +0.10(+0.23%)
Jan 03, 2020 41.87 44.00 41.87 43.97 880,693 +1.73(+4.10%)
Jan 02, 2020 41.40 42.23 41.23 42.23 346,572 +1.09(+2.65%)
Dec 31, 2019 40.91 41.74 40.84 41.14 572,184 +0.14(+0.35%)
Dec 30, 2019 40.62 41.04 40.32 41.00 371,995 +0.37(+0.91%)
Dec 27, 2019 40.69 40.90 40.41 40.63 268,891 -0.05(-0.11%)
Dec 26, 2019 41.03 41.29 40.58 40.68 248,970 -0.40(-0.97%)
Dec 24, 2019 41.56 41.56 41.05 41.07 98,878 -0.35(-0.85%)
Dec 23, 2019 41.40 41.65 40.95 41.42 508,921 +0.26(+0.63%)
Dec 20, 2019 40.96 41.41 40.72 41.16 914,874 +0.32(+0.77%)
Dec 19, 2019 41.19 41.32 40.61 40.85 369,590 -0.34(-0.83%)
Dec 18, 2019 40.81 41.25 40.79 41.19 447,740 +0.38(+0.93%)
Dec 17, 2019 40.78 41.09 40.59 40.81 345,618 +0.03(+0.07%)
Dec 16, 2019 40.62 41.25 40.50 40.78 616,364 +0.32(+0.78%)
Dec 13, 2019 40.36 40.65 40.03 40.47 389,409 +0.21(+0.51%)
Dec 12, 2019 39.76 40.51 39.60 40.26 516,062 +0.54(+1.36%)
Dec 11, 2019 39.36 39.89 38.61 39.72 369,874 +0.23(+0.57%)
Dec 10, 2019 39.19 39.91 39.00 39.50 640,732 +0.36(+0.92%)
Dec 09, 2019 39.84 39.84 39.02 39.14 506,354 -0.88(-2.21%)
Dec 06, 2019 40.07 40.51 39.94 40.02 533,676 +0.17(+0.43%)
Dec 05, 2019 39.54 40.22 39.48 39.85 351,775 +0.54(+1.38%)
Dec 04, 2019 39.37 39.92 39.30 39.31 577,946 +0.19(+0.48%)
Dec 03, 2019 39.24 39.57 38.83 39.12 276,336 -0.31(-0.78%)
Dec 02, 2019 40.05 40.14 39.33 39.42 400,909 -0.41(-1.02%)
Nov 29, 2019 39.77 40.03 39.49 39.83 156,363 -0.13(-0.32%)
Nov 27, 2019 39.96 40.08 39.57 39.96 270,555 +0.14(+0.36%)
Nov 26, 2019 40.12 40.26 39.68 39.81 333,671 -0.24(-0.61%)
Nov 25, 2019 38.91 40.21 38.72 40.05 1,028,327 +1.41(+3.66%)
Nov 22, 2019 38.37 38.79 38.11 38.64 488,953 +0.41(+1.06%)
Nov 21, 2019 38.96 39.16 38.13 38.23 597,023 -0.74(-1.90%)
Nov 20, 2019 39.15 39.73 38.92 38.97 516,940 -0.32(-0.80%)
Nov 19, 2019 39.56 40.26 39.27 39.29 328,149 -0.23(-0.59%)
Nov 18, 2019 39.69 40.05 39.14 39.52 410,761 -0.23(-0.57%)
Nov 15, 2019 39.66 39.93 39.29 39.75 614,244 +0.14(+0.36%)
Nov 14, 2019 40.11 40.29 39.56 39.60 433,742 -0.62(-1.55%)
Nov 13, 2019 40.47 40.53 39.89 40.23 462,347 -0.28(-0.69%)
Nov 12, 2019 40.42 40.81 40.01 40.50 526,791 +0.28(+0.69%)
Nov 11, 2019 40.10 40.69 39.99 40.23 453,558 +0.10(+0.25%)
Nov 08, 2019 39.20 40.17 38.68 40.13 585,501 +1.06(+2.72%)
Nov 07, 2019 39.41 39.60 38.75 39.06 393,643 +0.02(+0.05%)
Nov 06, 2019 39.22 39.38 38.71 39.05 496,445 -0.05(-0.12%)
Nov 05, 2019 39.20 39.55 38.86 39.09 398,533 +0.01(+0.02%)
Nov 04, 2019 40.22 40.35 38.74 39.08 663,106 -0.87(-2.17%)
Nov 01, 2019 39.15 40.15 38.78 39.95 810,780 +0.99(+2.54%)
Oct 31, 2019 40.63 41.10 38.72 38.95 1,403,062 -2.21(-5.36%)
Oct 30, 2019 38.24 41.68 37.85 41.16 2,049,019 -0.31(-0.74%)
Oct 29, 2019 40.81 41.81 40.81 41.47 790,016 +0.59(+1.46%)
Oct 28, 2019 40.70 41.20 40.20 40.87 692,682 +0.65(+1.61%)
Oct 25, 2019 40.96 40.96 39.98 40.23 520,026 -0.77(-1.87%)
Oct 24, 2019 40.87 41.25 40.32 40.99 539,329 +0.04(+0.09%)
Oct 23, 2019 40.93 41.20 40.22 40.96 417,260 -0.04(-0.09%)
Oct 22, 2019 41.22 41.86 40.92 40.99 437,177 -0.28(-0.68%)
Oct 21, 2019 41.10 41.78 40.96 41.27 724,151 +0.26(+0.64%)
Oct 18, 2019 43.15 43.33 40.85 41.01 801,680 -2.25(-5.21%)
Oct 17, 2019 43.61 44.30 43.10 43.26 621,050 -0.16(-0.37%)
Oct 16, 2019 42.98 44.69 42.79 43.42 1,988,429 +0.46(+1.07%)
Oct 15, 2019 42.90 43.42 42.59 42.96 741,093 +0.26(+0.61%)
Oct 14, 2019 43.24 43.39 42.51 42.70 808,264 -0.50(-1.17%)
Oct 11, 2019 43.51 44.06 43.19 43.21 571,629 +0.22(+0.50%)
Oct 10, 2019 43.30 43.78 42.72 42.99 603,835 -0.16(-0.38%)
Oct 09, 2019 43.76 44.14 42.90 43.15 393,925 -0.23(-0.52%)
Oct 08, 2019 43.07 43.95 42.22 43.38 596,988 +0.00(+0.00%)
Oct 07, 2019 43.79 43.80 43.36 43.38 450,885 -0.41(-0.95%)
Oct 04, 2019 43.55 43.96 43.15 43.79 784,811 +0.24(+0.56%)
Oct 03, 2019 44.60 44.90 43.15 43.55 543,002 -1.20(-2.68%)
Oct 02, 2019 44.56 44.93 44.28 44.75 533,259 -0.19(-0.42%)
Oct 01, 2019 45.77 46.21 44.68 44.94 585,859 -0.58(-1.27%)
Sep 30, 2019 46.06 46.42 45.40 45.51 441,484 -0.60(-1.31%)
Sep 27, 2019 46.59 46.62 45.86 46.12 674,503 -0.33(-0.72%)
Sep 26, 2019 46.39 46.86 45.99 46.45 883,326 -0.05(-0.10%)
Sep 25, 2019 46.61 46.85 46.12 46.50 589,139 +0.01(+0.02%)
Sep 24, 2019 46.88 47.25 46.39 46.49 659,470 -0.15(-0.33%)
Sep 23, 2019 46.39 46.81 45.86 46.64 467,840 +0.23(+0.50%)
Sep 20, 2019 46.97 47.36 46.32 46.41 1,264,887 -0.49(-1.04%)
Sep 19, 2019 46.54 47.25 46.11 46.89 589,476 +0.35(+0.76%)
Sep 18, 2019 47.44 47.61 46.07 46.54 544,068 -0.81(-1.71%)
Sep 17, 2019 46.51 47.45 46.15 47.35 478,112 +0.78(+1.68%)
Sep 16, 2019 46.09 47.58 45.92 46.57 593,708 +0.56(+1.21%)
Sep 13, 2019 46.12 46.71 45.24 46.01 554,983 +0.29(+0.63%)
Sep 12, 2019 44.85 46.06 44.62 45.72 570,224 +1.20(+2.69%)
Sep 11, 2019 43.86 44.81 43.63 44.52 973,000 +0.59(+1.33%)
Sep 10, 2019 45.32 45.32 43.54 43.94 639,000 -1.71(-3.75%)
Sep 09, 2019 46.59 46.94 45.42 45.65 471,187 -0.85(-1.82%)
Sep 06, 2019 47.08 47.25 46.19 46.50 564,638 -0.53(-1.13%)
Sep 05, 2019 45.73 47.16 45.68 47.03 739,307 +1.57(+3.45%)
Sep 04, 2019 47.06 47.27 45.31 45.46 455,419 -1.38(-2.94%)
Sep 03, 2019 46.85 47.10 46.25 46.84 413,274 -0.23(-0.48%)
Aug 30, 2019 47.17 47.45 46.79 47.06 421,592 +0.16(+0.35%)
Aug 29, 2019 46.57 47.34 46.39 46.90 984,945 +0.80(+1.74%)
Aug 28, 2019 45.51 46.34 45.37 46.10 516,631 +0.50(+1.11%)
Aug 27, 2019 45.06 46.19 44.64 45.60 1,179,833 +0.51(+1.14%)
Aug 26, 2019 45.53 46.06 44.59 45.08 1,234,375 +0.16(+0.36%)
Aug 23, 2019 46.33 46.95 44.71 44.92 578,399 -1.50(-3.24%)
Aug 22, 2019 45.94 46.76 45.70 46.43 465,441 +0.49(+1.06%)
Aug 21, 2019 45.99 46.34 45.51 45.94 619,263 +0.26(+0.57%)
Aug 20, 2019 45.45 46.19 45.24 45.68 839,745 +0.23(+0.50%)
Aug 19, 2019 44.81 45.55 44.41 45.45 830,334 +1.03(+2.31%)
Aug 16, 2019 43.99 44.72 43.87 44.42 1,004,652 +0.68(+1.54%)
Aug 15, 2019 43.73 43.97 43.26 43.75 499,945 +0.12(+0.27%)
Aug 14, 2019 43.71 43.84 43.40 43.63 427,872 -0.34(-0.78%)
Aug 13, 2019 43.80 44.26 43.57 43.97 578,647 +0.13(+0.29%)
Aug 12, 2019 44.79 44.79 43.67 43.85 728,638 -1.13(-2.50%)
Aug 09, 2019 45.78 45.95 44.97 44.97 1,042,605 -0.91(-1.98%)
Aug 08, 2019 45.16 45.95 44.99 45.88 895,450 +0.89(+1.98%)
Aug 07, 2019 43.85 45.33 43.58 44.99 740,579 +0.79(+1.79%)
Aug 06, 2019 43.75 44.46 43.43 44.20 920,118 +0.66(+1.51%)
Aug 05, 2019 41.61 43.75 41.27 43.54 1,423,204 +1.32(+3.12%)
Aug 02, 2019 43.78 43.79 41.43 42.23 1,249,129 -1.53(-3.50%)
Aug 01, 2019 42.42 44.82 42.22 43.76 2,952,702 +5.26(+13.67%)
Jul 31, 2019 39.23 39.46 38.39 38.50 632,796 -0.68(-1.75%)
Jul 30, 2019 38.94 39.53 38.80 39.18 810,172 +0.25(+0.65%)
Jul 29, 2019 38.90 39.32 38.68 38.93 547,591 -0.17(-0.44%)
Jul 26, 2019 39.45 39.71 38.68 39.10 351,456 -0.32(-0.80%)
Jul 25, 2019 39.74 39.91 39.14 39.41 282,383 -0.29(-0.73%)
Jul 24, 2019 38.68 39.79 38.54 39.70 501,990 +0.96(+2.47%)
Jul 23, 2019 40.15 40.21 38.46 38.75 542,293 -1.24(-3.11%)
Jul 22, 2019 40.17 40.48 39.94 39.99 341,270 -0.12(-0.29%)
Jul 19, 2019 39.75 40.50 39.75 40.11 424,366 +0.37(+0.93%)
Jul 18, 2019 39.93 40.14 39.43 39.74 758,647 -0.74(-1.83%)
Jul 17, 2019 40.72 40.72 40.00 40.48 356,886 -0.40(-0.97%)
Jul 16, 2019 41.06 41.09 40.74 40.87 422,604 -0.30(-0.72%)
Jul 15, 2019 41.67 41.82 40.86 41.17 303,748 -0.47(-1.13%)
Jul 12, 2019 41.41 41.77 40.84 41.64 395,513 +0.34(+0.83%)
Jul 11, 2019 40.99 41.58 40.93 41.30 415,789 +0.38(+0.92%)
Jul 10, 2019 41.68 41.87 40.92 40.92 601,859 -0.62(-1.50%)
Jul 09, 2019 41.60 41.60 40.77 41.54 685,033 -0.13(-0.30%)
Jul 08, 2019 42.10 42.17 41.45 41.67 679,656 -0.52(-1.24%)
Jul 05, 2019 41.55 42.19 41.37 42.19 504,712 +0.47(+1.12%)
Jul 03, 2019 41.64 42.04 41.28 41.72 389,742 +0.12(+0.28%)
Jul 02, 2019 40.76 41.79 40.57 41.60 1,069,211 +1.06(+2.62%)
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.