Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aercap Holdings N.V. (NY: AER )

85.49 +0.31 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.230 3.450 3.000 3.230 0 -0.34(-9.52%)
Feb 26, 2009 3.810 4.140 3.530 3.570 359,418 -0.41(-10.30%)
Feb 25, 2009 4.070 4.180 3.150 3.980 1,124,307 -0.10(-2.45%)
Feb 24, 2009 4.030 4.350 4.030 4.080 362,111 -0.02(-0.49%)
Feb 23, 2009 4.390 4.630 4.030 4.100 524,149 -0.37(-8.28%)
Feb 20, 2009 4.600 4.760 4.020 4.470 403,207 -0.29(-6.09%)
Feb 19, 2009 4.960 5.020 4.710 4.760 466,258 +0.00(+0.00%)
Feb 18, 2009 4.710 4.840 4.630 4.760 693,940 -0.02(-0.42%)
Feb 17, 2009 4.840 4.880 4.680 4.780 388,890 -0.04(-0.83%)
Feb 13, 2009 4.810 4.900 4.720 4.820 175,290 +0.01(+0.21%)
Feb 12, 2009 4.700 4.910 4.700 4.810 339,162 -0.01(-0.21%)
Feb 11, 2009 4.680 5.090 4.680 4.820 423,551 +0.06(+1.26%)
Feb 10, 2009 5.000 5.100 4.670 4.760 567,998 -0.37(-7.21%)
Feb 09, 2009 5.280 5.390 5.000 5.130 180,336 -0.21(-3.93%)
Feb 06, 2009 5.260 5.450 5.050 5.340 304,627 +0.13(+2.50%)
Feb 05, 2009 4.800 5.270 4.700 5.210 538,039 +0.52(+11.09%)
Feb 04, 2009 4.760 5.110 4.610 4.690 363,780 -0.22(-4.48%)
Feb 03, 2009 4.510 4.960 4.360 4.910 470,916 +0.40(+8.87%)
Feb 02, 2009 4.710 4.990 4.410 4.510 554,030 -0.36(-7.39%)
Jan 30, 2009 5.130 5.250 4.800 4.870 0 -0.26(-5.07%)
Jan 29, 2009 5.580 5.610 5.060 5.130 357,978 -0.62(-10.78%)
Jan 28, 2009 5.500 5.830 5.200 5.750 776,933 +0.45(+8.49%)
Jan 27, 2009 5.750 5.830 5.100 5.300 571,270 -0.29(-5.19%)
Jan 26, 2009 5.830 6.150 5.290 5.590 891,063 -0.24(-4.12%)
Jan 23, 2009 5.800 5.930 5.440 5.830 593,882 -0.07(-1.19%)
Jan 22, 2009 6.250 6.250 5.700 5.900 761,677 -0.37(-5.90%)
Jan 21, 2009 5.990 6.310 5.300 6.270 703,820 +0.26(+4.33%)
Jan 20, 2009 5.890 6.150 5.340 6.010 1,312,749 -0.02(-0.33%)
Jan 16, 2009 4.930 6.160 4.810 6.030 1,680,054 +1.10(+22.31%)
Jan 15, 2009 5.220 5.230 4.600 4.930 640,417 -0.31(-5.92%)
Jan 14, 2009 5.650 5.650 4.800 5.240 779,587 -0.45(-7.91%)
Jan 13, 2009 4.330 5.710 4.070 5.690 1,715,673 +1.42(+33.26%)
Jan 12, 2009 5.030 5.079 4.210 4.270 792,385 -0.76(-15.11%)
Jan 09, 2009 5.170 5.410 5.000 5.030 471,042 -0.34(-6.33%)
Jan 08, 2009 5.890 5.890 4.930 5.370 1,210,444 -0.41(-7.09%)
Jan 07, 2009 5.180 6.170 5.040 5.780 1,153,270 +0.43(+8.04%)
Jan 06, 2009 4.970 6.200 4.890 5.350 1,525,273 +0.59(+12.39%)
Jan 05, 2009 3.360 5.180 3.310 4.760 1,664,881 +1.54(+47.83%)
Jan 02, 2009 3.160 3.370 3.080 3.220 917,400 +0.21(+6.98%)
Jan 01, 2009 2.570 3.040 2.540 3.010 0 +0.00(+0.00%)
Dec 31, 2008 2.570 3.040 2.540 3.010 560,995 +0.50(+19.92%)
Dec 30, 2008 2.620 2.680 2.460 2.510 558,910 -0.08(-3.09%)
Dec 29, 2008 2.600 2.770 2.510 2.590 464,555 -0.07(-2.63%)
Dec 26, 2008 2.780 2.800 2.620 2.660 234,959 -0.05(-1.85%)
Dec 24, 2008 2.900 2.900 2.550 2.710 373,573 -0.07(-2.52%)
Dec 23, 2008 2.820 2.930 2.690 2.780 579,304 -0.03(-1.07%)
Dec 22, 2008 2.980 3.110 2.735 2.810 4,109,215 -0.11(-3.77%)
Dec 19, 2008 2.950 3.230 2.830 2.920 267,598 -0.07(-2.34%)
Dec 18, 2008 2.550 3.170 2.460 2.990 1,032,880 +0.46(+18.18%)
Dec 17, 2008 2.630 2.720 2.450 2.530 784,649 -0.13(-4.89%)
Dec 16, 2008 2.820 2.850 2.500 2.660 677,794 -0.10(-3.62%)
Dec 15, 2008 3.150 3.150 2.760 2.760 459,836 -0.28(-9.21%)
Dec 12, 2008 2.970 3.200 2.800 3.040 205,913 +0.09(+3.05%)
Dec 11, 2008 3.200 3.240 2.810 2.950 561,371 -0.16(-5.14%)
Dec 10, 2008 3.150 3.360 3.110 3.110 752,322 -0.10(-3.12%)
Dec 09, 2008 3.320 3.680 3.140 3.210 297,364 -0.08(-2.43%)
Dec 08, 2008 3.270 3.415 3.180 3.290 368,236 +0.21(+6.82%)
Dec 05, 2008 3.260 3.330 2.970 3.080 373,572 -0.14(-4.35%)
Dec 04, 2008 3.420 3.550 3.200 3.220 386,842 -0.35(-9.80%)
Dec 03, 2008 3.640 3.780 3.240 3.570 472,667 -0.07(-1.92%)
Dec 02, 2008 3.330 3.790 3.200 3.640 217,997 +0.23(+6.74%)
Dec 01, 2008 4.390 4.520 3.330 3.410 567,485 -1.22(-26.35%)
Nov 28, 2008 4.690 4.850 4.620 4.630 153,400 +0.03(+0.65%)
Nov 26, 2008 3.980 4.650 3.590 4.600 333,743 +0.47(+11.38%)
Nov 25, 2008 4.040 4.240 3.790 4.130 548,299 +0.27(+6.99%)
Nov 24, 2008 2.270 4.100 2.110 3.860 1,057,760 +1.26(+48.46%)
Nov 21, 2008 3.100 3.440 2.380 2.600 528,000 -0.49(-15.86%)
Nov 20, 2008 3.520 3.570 3.050 3.090 444,419 -0.36(-10.43%)
Nov 19, 2008 3.870 3.950 3.290 3.450 401,953 -0.37(-9.69%)
Nov 18, 2008 4.050 4.150 3.700 3.820 489,510 -0.23(-5.68%)
Nov 17, 2008 4.010 4.290 3.960 4.050 469,795 +0.00(+0.00%)
Nov 14, 2008 4.250 4.420 4.030 4.050 1,049,927 +0.05(+1.25%)
Nov 13, 2008 4.470 4.520 3.500 4.000 1,010,547 -0.50(-11.11%)
Nov 12, 2008 5.050 5.200 4.410 4.500 461,338 -0.70(-13.46%)
Nov 11, 2008 5.570 5.620 5.000 5.200 244,007 -0.52(-9.09%)
Nov 10, 2008 6.200 6.230 5.500 5.720 275,075 -0.25(-4.19%)
Nov 07, 2008 6.180 6.260 5.740 5.970 591,158 -0.02(-0.33%)
Nov 06, 2008 6.960 6.960 5.410 5.990 783,321 -0.80(-11.78%)
Nov 05, 2008 7.490 7.630 6.750 6.790 638,609 -0.67(-8.98%)
Nov 04, 2008 7.310 7.690 7.220 7.460 634,069 +0.79(+11.84%)
Nov 03, 2008 6.450 6.810 6.450 6.670 396,205 +0.33(+5.21%)
Oct 31, 2008 6.230 6.590 6.160 6.340 455,369 +0.12(+1.93%)
Oct 30, 2008 6.820 7.000 6.050 6.220 402,821 -0.32(-4.89%)
Oct 29, 2008 6.210 6.940 6.040 6.540 446,615 +0.40(+6.51%)
Oct 28, 2008 6.050 6.210 5.370 6.140 595,200 +0.00(+0.00%)
Oct 27, 2008 6.750 6.900 6.120 6.140 306,956 -0.79(-11.40%)
Oct 24, 2008 7.340 7.560 6.820 6.930 163,218 -0.63(-8.33%)
Oct 23, 2008 7.900 7.990 7.300 7.560 208,506 -0.21(-2.70%)
Oct 22, 2008 7.770 7.870 7.410 7.770 334,198 -0.10(-1.27%)
Oct 21, 2008 7.910 7.940 7.620 7.870 186,765 -0.05(-0.63%)
Oct 20, 2008 7.860 8.070 7.830 7.920 128,490 +0.16(+2.06%)
Oct 17, 2008 7.490 7.890 7.290 7.760 297,984 +0.26(+3.47%)
Oct 16, 2008 7.250 7.530 6.720 7.500 348,650 +0.27(+3.73%)
Oct 15, 2008 7.960 8.280 7.230 7.230 383,872 -0.77(-9.62%)
Oct 14, 2008 8.840 9.000 7.600 8.000 412,275 +0.60(+8.11%)
Oct 13, 2008 7.020 7.710 6.960 7.400 329,090 +0.80(+12.12%)
Oct 10, 2008 6.580 7.000 5.700 6.600 819,395 -0.33(-4.76%)
Oct 09, 2008 7.900 7.990 6.710 6.930 209,948 -0.68(-8.94%)
Oct 08, 2008 7.570 7.990 6.800 7.610 645,597 -0.22(-2.81%)
Oct 07, 2008 8.630 8.870 7.800 7.830 312,580 -0.60(-7.12%)
Oct 06, 2008 9.000 9.530 7.880 8.430 313,376 -1.45(-14.68%)
Oct 03, 2008 10.33 10.77 9.840 9.880 329,698 -0.12(-1.20%)
Oct 02, 2008 10.42 10.44 9.850 10.00 584,835 -0.41(-3.94%)
Oct 01, 2008 10.35 10.63 10.27 10.41 182,150 -0.20(-1.89%)
Sep 30, 2008 10.50 10.85 9.980 10.61 711,758 +0.43(+4.22%)
Sep 29, 2008 12.11 12.11 10.00 10.18 371,533 -1.85(-15.38%)
Sep 26, 2008 11.94 12.16 11.21 12.03 0 -0.42(-3.37%)
Sep 25, 2008 12.62 12.65 12.19 12.45 522,820 -0.26(-2.05%)
Sep 24, 2008 13.07 13.10 12.52 12.71 327,654 -0.41(-3.12%)
Sep 23, 2008 12.67 13.28 12.50 13.12 667,025 +0.30(+2.34%)
Sep 22, 2008 12.66 13.21 11.84 12.82 551,589 -0.06(-0.47%)
Sep 19, 2008 15.80 16.00 12.74 12.88 0 +0.78(+6.45%)
Sep 18, 2008 10.95 12.40 10.95 12.10 553,165 +0.43(+3.68%)
Sep 17, 2008 12.47 12.87 11.47 11.67 739,257 -1.19(-9.25%)
Sep 16, 2008 13.00 13.26 12.54 12.86 783,825 -0.57(-4.24%)
Sep 15, 2008 12.41 13.58 12.41 13.43 223,056 -0.60(-4.28%)
Sep 12, 2008 13.69 14.18 13.58 14.03 347,536 +0.08(+0.57%)
Sep 11, 2008 13.89 14.21 13.60 13.95 267,301 -0.26(-1.83%)
Sep 10, 2008 14.63 14.63 14.05 14.21 272,877 -0.44(-3.00%)
Sep 09, 2008 15.09 15.53 14.54 14.65 289,938 -0.51(-3.36%)
Sep 08, 2008 14.68 15.23 14.68 15.16 318,289 +0.46(+3.13%)
Sep 05, 2008 14.39 14.89 14.23 14.70 0 +0.30(+2.08%)
Sep 04, 2008 14.61 14.64 14.26 14.40 294,293 -0.26(-1.77%)
Sep 03, 2008 14.48 14.84 14.08 14.66 280,736 +0.35(+2.45%)
Sep 02, 2008 14.13 14.58 14.13 14.31 221,958 +0.44(+3.17%)
Aug 29, 2008 13.99 14.21 13.80 13.87 134,809 -0.17(-1.21%)
Aug 28, 2008 13.40 14.09 13.40 14.04 129,145 +0.70(+5.25%)
Aug 27, 2008 13.82 13.82 13.09 13.34 375,750 -0.59(-4.24%)
Aug 26, 2008 13.90 14.01 13.60 13.93 220,929 +0.00(+0.00%)
Aug 25, 2008 14.27 14.27 13.49 13.93 202,316 -0.42(-2.93%)
Aug 22, 2008 13.77 14.43 13.71 14.35 176,933 +0.49(+3.54%)
Aug 21, 2008 13.76 14.44 12.18 13.86 512,096 -1.23(-8.15%)
Aug 20, 2008 15.34 15.54 14.67 15.09 509,275 -0.19(-1.24%)
Aug 19, 2008 15.58 15.61 15.04 15.28 341,708 -0.52(-3.29%)
Aug 18, 2008 15.92 16.11 15.46 15.80 173,720 +0.01(+0.06%)
Aug 15, 2008 15.60 16.23 15.60 15.79 0 -0.01(-0.06%)
Aug 14, 2008 15.33 15.85 15.21 15.80 141,625 +0.60(+3.95%)
Aug 13, 2008 15.35 15.40 14.47 15.20 400,604 -0.25(-1.62%)
Aug 12, 2008 15.82 15.84 15.20 15.45 365,407 -0.42(-2.65%)
Aug 11, 2008 15.94 16.23 15.61 15.87 778,092 +0.02(+0.13%)
Aug 08, 2008 14.41 16.16 14.41 15.85 746,996 +1.11(+7.53%)
Aug 07, 2008 15.29 15.39 14.58 14.74 443,725 -0.44(-2.90%)
Aug 06, 2008 15.77 15.93 15.06 15.18 418,519 -0.81(-5.07%)
Aug 05, 2008 15.28 16.30 15.15 15.99 920,777 +0.85(+5.61%)
Aug 04, 2008 15.88 16.05 15.07 15.14 567,261 -0.86(-5.37%)
Aug 01, 2008 15.29 16.23 14.95 16.00 630,067 +0.74(+4.85%)
Jul 31, 2008 14.62 15.27 14.24 15.26 383,570 +0.77(+5.31%)
Jul 30, 2008 14.76 14.94 14.09 14.49 1,592,987 +0.01(+0.07%)
Jul 29, 2008 14.48 14.50 13.92 14.48 360,701 +0.83(+6.08%)
Jul 28, 2008 14.00 14.36 13.41 13.65 315,614 -0.59(-4.14%)
Jul 25, 2008 13.56 14.83 13.26 14.24 499,023 +0.71(+5.25%)
Jul 24, 2008 14.75 14.75 13.23 13.53 426,192 -1.36(-9.13%)
Jul 23, 2008 14.80 15.10 14.41 14.89 398,189 +0.00(+0.00%)
Jul 22, 2008 14.29 14.98 13.79 14.89 697,150 +0.73(+5.16%)
Jul 21, 2008 14.11 14.54 13.98 14.16 337,028 -0.04(-0.28%)
Jul 18, 2008 14.25 14.46 13.72 14.20 249,871 -0.19(-1.32%)
Jul 17, 2008 13.41 14.46 13.40 14.39 397,959 +1.03(+7.71%)
Jul 16, 2008 12.31 13.41 11.97 13.36 278,033 +0.99(+8.00%)
Jul 15, 2008 11.97 12.57 11.39 12.37 377,140 +0.31(+2.57%)
Jul 14, 2008 12.63 12.79 11.93 12.06 353,133 -0.59(-4.66%)
Jul 11, 2008 12.83 12.93 12.38 12.65 223,633 -0.34(-2.62%)
Jul 10, 2008 13.14 13.28 12.69 12.99 314,555 -0.22(-1.67%)
Jul 09, 2008 13.50 13.85 13.19 13.21 466,314 -0.32(-2.37%)
Jul 08, 2008 12.67 13.57 12.23 13.53 412,203 +0.79(+6.20%)
Jul 07, 2008 12.04 12.84 11.81 12.74 587,574 +0.71(+5.90%)
Jul 04, 2008 12.08 12.12 11.78 12.03 223,460 +0.00(+0.00%)
Jul 03, 2008 12.08 12.12 11.78 12.03 223,460 -0.01(-0.08%)
Jul 02, 2008 12.30 12.68 11.98 12.04 552,782 -0.32(-2.59%)
Jul 01, 2008 11.96 12.62 11.96 12.36 508,351 -0.27(-2.14%)
Jun 30, 2008 11.37 13.01 11.37 12.63 456,049 +0.37(+3.02%)
Jun 27, 2008 12.96 12.96 12.05 12.26 343,229 -0.08(-0.65%)
Jun 26, 2008 12.58 12.58 12.01 12.34 326,712 -0.31(-2.45%)
Jun 25, 2008 12.59 12.84 12.38 12.65 502,600 +0.20(+1.61%)
Jun 24, 2008 12.88 12.88 12.12 12.45 474,746 -0.57(-4.38%)
Jun 23, 2008 13.77 13.77 12.76 13.02 535,648 +0.30(+2.36%)
Jun 20, 2008 13.28 13.45 12.49 12.72 391,602 -0.54(-4.07%)
Jun 19, 2008 13.30 13.46 13.08 13.26 378,374 -0.02(-0.15%)
Jun 18, 2008 13.72 13.72 13.13 13.28 461,847 -0.50(-3.63%)
Jun 17, 2008 14.29 14.44 13.75 13.78 370,498 -0.51(-3.57%)
Jun 16, 2008 13.85 14.59 13.51 14.29 891,763 +0.25(+1.78%)
Jun 13, 2008 12.76 14.04 12.74 14.04 887,148 +1.43(+11.34%)
Jun 12, 2008 12.91 13.29 12.48 12.61 955,989 -0.21(-1.64%)
Jun 11, 2008 13.25 13.40 12.73 12.82 1,069,247 -0.57(-4.26%)
Jun 10, 2008 13.43 13.71 13.35 13.39 970,773 -0.22(-1.62%)
Jun 09, 2008 13.65 13.76 13.51 13.61 787,539 -0.09(-0.66%)
Jun 06, 2008 13.85 14.05 13.60 13.70 1,219,571 -0.27(-1.93%)
Jun 05, 2008 13.82 14.09 13.82 13.97 461,724 +0.15(+1.09%)
Jun 04, 2008 14.11 14.11 13.35 13.82 1,131,356 -0.29(-2.06%)
Jun 03, 2008 14.88 14.90 14.10 14.11 386,417 -0.67(-4.53%)
Jun 02, 2008 15.10 15.16 14.68 14.78 584,768 -0.25(-1.66%)
May 30, 2008 14.94 15.21 14.85 15.03 790,652 +0.03(+0.20%)
May 29, 2008 14.99 15.48 14.80 15.00 626,202 +0.10(+0.67%)
May 28, 2008 14.89 15.17 14.70 14.90 544,621 +0.07(+0.47%)
May 27, 2008 14.89 15.09 14.60 14.83 532,101 -0.05(-0.34%)
May 26, 2008 15.58 15.58 14.82 14.88 0 +0.00(+0.00%)
May 23, 2008 15.58 15.58 14.82 14.88 915,315 -0.61(-3.94%)
May 22, 2008 16.33 16.37 15.31 15.49 1,068,523 -0.91(-5.55%)
May 21, 2008 17.83 17.98 16.01 16.40 1,074,841 -1.33(-7.50%)
May 20, 2008 17.87 17.93 16.88 17.73 302,873 -0.64(-3.48%)
May 19, 2008 18.49 18.53 18.03 18.37 301,215 +0.01(+0.05%)
May 16, 2008 18.02 18.72 18.02 18.36 253,500 +0.16(+0.88%)
May 15, 2008 17.47 18.35 17.47 18.20 392,655 +0.61(+3.47%)
May 14, 2008 17.47 17.79 17.32 17.59 218,150 +0.30(+1.74%)
May 13, 2008 17.45 17.47 16.99 17.29 272,631 +0.01(+0.06%)
May 12, 2008 16.89 17.39 16.87 17.28 238,406 +0.62(+3.72%)
May 09, 2008 18.16 18.16 16.22 16.66 805,648 -0.74(-4.25%)
May 08, 2008 17.78 18.00 17.36 17.40 348,094 -0.15(-0.85%)
May 07, 2008 17.96 18.37 17.34 17.55 273,891 -0.37(-2.06%)
May 06, 2008 17.63 18.09 17.54 17.92 324,021 +0.05(+0.28%)
May 05, 2008 17.35 18.25 17.19 17.87 471,270 +0.68(+3.96%)
May 02, 2008 17.60 17.93 17.14 17.19 309,592 -0.35(-2.00%)
May 01, 2008 17.30 17.66 17.12 17.54 196,172 +0.26(+1.50%)
Apr 30, 2008 17.26 17.72 16.89 17.28 180,502 +0.27(+1.59%)
Apr 29, 2008 17.11 17.12 16.78 17.01 119,717 -0.16(-0.93%)
Apr 28, 2008 17.57 17.57 16.98 17.17 204,193 -0.45(-2.55%)
Apr 25, 2008 17.48 17.65 16.99 17.62 237,398 +0.43(+2.50%)
Apr 24, 2008 16.03 17.25 16.03 17.19 630,834 +1.15(+7.17%)
Apr 23, 2008 16.47 16.91 15.95 16.04 656,501 -0.48(-2.91%)
Apr 22, 2008 18.36 18.36 16.30 16.52 587,484 -1.99(-10.75%)
Apr 21, 2008 18.57 18.64 18.41 18.51 94,608 -0.11(-0.59%)
Apr 18, 2008 18.59 18.74 18.26 18.62 344,272 +0.23(+1.25%)
Apr 17, 2008 18.01 18.58 18.01 18.39 212,617 +0.36(+2.00%)
Apr 16, 2008 17.46 18.18 17.42 18.03 308,905 +0.61(+3.50%)
Apr 15, 2008 17.44 17.63 17.30 17.42 203,455 -0.08(-0.46%)
Apr 14, 2008 18.36 18.36 17.48 17.50 119,990 -0.79(-4.32%)
Apr 11, 2008 18.00 19.63 17.86 18.29 1,083,900 -1.39(-7.06%)
Apr 10, 2008 19.94 20.00 19.15 19.68 295,345 -0.10(-0.51%)
Apr 09, 2008 19.74 20.07 19.69 19.78 248,532 +0.18(+0.92%)
Apr 08, 2008 19.35 20.00 19.30 19.60 325,951 +0.17(+0.87%)
Apr 07, 2008 19.62 19.78 19.25 19.43 342,800 +0.09(+0.47%)
Apr 04, 2008 18.81 19.75 18.78 19.34 369,266 +0.57(+3.04%)
Apr 03, 2008 18.31 19.18 18.02 18.77 1,237,500 +0.50(+2.74%)
Apr 02, 2008 18.29 18.62 18.00 18.27 871,000 +0.30(+1.67%)
Apr 01, 2008 17.57 18.28 17.57 17.97 525,400 +0.39(+2.22%)
Mar 31, 2008 18.11 18.40 17.49 17.58 187,300 -0.52(-2.87%)
Mar 28, 2008 18.52 18.52 17.94 18.10 168,066 -0.20(-1.09%)
Mar 27, 2008 18.88 18.88 18.24 18.30 143,200 -0.43(-2.30%)
Mar 26, 2008 18.94 19.13 18.40 18.73 422,300 +0.03(+0.16%)
Mar 25, 2008 18.48 18.77 17.45 18.70 329,200 +0.09(+0.48%)
Mar 24, 2008 18.60 19.35 18.37 18.61 263,700 +0.15(+0.81%)
Mar 21, 2008 18.54 18.66 18.00 18.46 744,600 +0.00(+0.00%)
Mar 20, 2008 18.54 18.66 18.00 18.46 744,600 -0.05(-0.27%)
Mar 19, 2008 18.58 18.65 18.00 18.51 281,800 +0.18(+0.98%)
Mar 18, 2008 17.66 18.78 17.63 18.33 727,000 +1.20(+7.01%)
Mar 17, 2008 17.36 17.36 16.57 17.13 585,900 -0.44(-2.50%)
Mar 14, 2008 17.94 18.18 17.27 17.57 250,600 -0.19(-1.07%)
Mar 13, 2008 18.04 18.05 16.84 17.76 311,800 -0.32(-1.77%)
Mar 12, 2008 18.11 18.80 18.03 18.08 306,600 +0.09(+0.50%)
Mar 11, 2008 17.58 18.03 17.46 17.99 154,500 +0.76(+4.41%)
Mar 10, 2008 17.49 17.62 17.16 17.23 121,500 -0.37(-2.10%)
Mar 07, 2008 18.49 18.63 17.12 17.60 420,000 -1.04(-5.58%)
Mar 06, 2008 19.16 19.20 18.45 18.64 134,100 -0.60(-3.12%)
Mar 05, 2008 18.90 19.42 18.77 19.24 127,100 +0.40(+2.12%)
Mar 04, 2008 19.50 19.75 18.72 18.84 521,500 -0.74(-3.78%)
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.