Skip to main content

Aercap Holdings N.V. (NY: AER )

91.74 +0.26 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.116 5.236 4.787 4.857 0 -0.26(-5.07%)
Jan 29, 2009 5.565 5.595 5.046 5.116 358,956 -0.62(-10.78%)
Jan 28, 2009 5.485 5.814 5.186 5.734 779,056 +0.45(+8.49%)
Jan 27, 2009 5.734 5.814 5.086 5.286 572,831 -0.29(-5.19%)
Jan 26, 2009 5.814 6.133 5.276 5.575 893,497 -0.24(-4.12%)
Jan 23, 2009 5.784 5.914 5.425 5.814 595,504 -0.07(-1.19%)
Jan 22, 2009 6.233 6.233 5.684 5.884 763,758 -0.37(-5.90%)
Jan 21, 2009 5.974 6.293 5.286 6.253 705,743 +0.26(+4.33%)
Jan 20, 2009 5.874 6.133 5.325 5.994 1,316,336 -0.02(-0.33%)
Jan 16, 2009 4.917 6.143 4.797 6.014 1,684,644 +1.10(+22.31%)
Jan 15, 2009 5.206 5.216 4.587 4.917 642,166 -0.31(-5.92%)
Jan 14, 2009 5.635 5.635 4.787 5.226 781,717 -0.45(-7.91%)
Jan 13, 2009 4.318 5.694 4.059 5.674 1,720,361 +1.42(+33.26%)
Jan 12, 2009 5.016 5.065 4.199 4.258 794,550 -0.76(-15.11%)
Jan 09, 2009 5.156 5.395 4.986 5.016 472,329 -0.34(-6.33%)
Jan 08, 2009 5.874 5.874 4.917 5.355 1,213,751 -0.41(-7.09%)
Jan 07, 2009 5.166 6.153 5.026 5.764 1,156,421 +0.43(+8.04%)
Jan 06, 2009 4.956 6.183 4.877 5.335 1,529,440 +0.59(+12.39%)
Jan 05, 2009 3.351 5.166 3.301 4.747 1,669,430 +1.54(+47.83%)
Jan 02, 2009 3.151 3.361 3.072 3.211 919,906 +0.21(+6.98%)
Jan 01, 2009 2.563 3.032 2.533 3.002 0 +0.00(+0.00%)
Dec 31, 2008 2.563 3.032 2.533 3.002 562,527 +0.50(+19.92%)
Dec 30, 2008 2.613 2.673 2.453 2.503 560,437 -0.08(-3.09%)
Dec 29, 2008 2.593 2.762 2.503 2.583 465,824 -0.07(-2.63%)
Dec 26, 2008 2.772 2.792 2.613 2.653 235,601 -0.05(-1.85%)
Dec 24, 2008 2.892 2.892 2.543 2.703 374,593 -0.07(-2.52%)
Dec 23, 2008 2.812 2.922 2.683 2.772 580,886 -0.03(-1.07%)
Dec 22, 2008 2.972 3.102 2.728 2.802 4,120,443 -0.11(-3.77%)
Dec 19, 2008 2.942 3.221 2.822 2.912 268,329 -0.07(-2.34%)
Dec 18, 2008 2.543 3.161 2.453 2.982 1,035,702 +0.46(+18.18%)
Dec 17, 2008 2.623 2.713 2.443 2.523 786,793 -0.13(-4.89%)
Dec 16, 2008 2.812 2.842 2.493 2.653 679,646 -0.10(-3.62%)
Dec 15, 2008 3.141 3.141 2.752 2.752 461,092 -0.28(-9.21%)
Dec 12, 2008 2.962 3.191 2.792 3.032 206,475 +0.09(+3.05%)
Dec 11, 2008 3.191 3.231 2.802 2.942 562,904 -0.16(-5.14%)
Dec 10, 2008 3.141 3.351 3.102 3.102 754,377 -0.10(-3.12%)
Dec 09, 2008 3.311 3.670 3.131 3.201 298,176 -0.08(-2.43%)
Dec 08, 2008 3.261 3.406 3.171 3.281 369,242 +0.21(+6.82%)
Dec 05, 2008 3.251 3.321 2.962 3.072 374,592 -0.14(-4.35%)
Dec 04, 2008 3.411 3.540 3.191 3.211 387,899 -0.35(-9.80%)
Dec 03, 2008 3.630 3.770 3.231 3.560 473,958 -0.07(-1.92%)
Dec 02, 2008 3.321 3.780 3.191 3.630 218,592 +0.23(+6.74%)
Dec 01, 2008 4.378 4.508 3.321 3.401 569,035 -1.22(-26.35%)
Nov 28, 2008 4.677 4.837 4.607 4.617 153,819 +0.03(+0.65%)
Nov 26, 2008 3.969 4.637 3.580 4.587 334,654 +0.47(+11.38%)
Nov 25, 2008 4.029 4.228 3.780 4.119 549,797 +0.27(+6.99%)
Nov 24, 2008 2.264 4.089 2.104 3.849 1,060,650 +1.26(+48.46%)
Nov 21, 2008 3.092 3.431 2.374 2.593 529,442 -0.49(-15.86%)
Nov 20, 2008 3.510 3.560 3.042 3.082 445,633 -0.36(-10.43%)
Nov 19, 2008 3.859 3.939 3.281 3.441 403,051 -0.37(-9.69%)
Nov 18, 2008 4.039 4.139 3.690 3.810 490,847 -0.23(-5.68%)
Nov 17, 2008 3.999 4.278 3.949 4.039 471,078 +0.00(+0.00%)
Nov 14, 2008 4.238 4.408 4.019 4.039 1,052,795 +0.05(+1.25%)
Nov 13, 2008 4.458 4.508 3.490 3.989 1,013,308 -0.50(-11.11%)
Nov 12, 2008 5.036 5.186 4.398 4.488 462,598 -0.70(-13.46%)
Nov 11, 2008 5.555 5.605 4.986 5.186 244,673 -0.52(-9.09%)
Nov 10, 2008 6.183 6.213 5.485 5.704 275,826 -0.25(-4.19%)
Nov 07, 2008 6.163 6.243 5.724 5.954 592,773 -0.02(-0.33%)
Nov 06, 2008 6.941 6.941 5.395 5.974 785,461 -0.80(-11.78%)
Nov 05, 2008 7.470 7.609 6.732 6.771 640,354 -0.67(-8.98%)
Nov 04, 2008 7.290 7.669 7.200 7.440 635,801 +0.79(+11.84%)
Nov 03, 2008 6.432 6.791 6.432 6.652 397,287 +0.33(+5.21%)
Oct 31, 2008 6.213 6.572 6.143 6.323 456,613 +0.12(+1.93%)
Oct 30, 2008 6.801 6.981 6.034 6.203 403,921 -0.32(-4.89%)
Oct 29, 2008 6.193 6.921 6.024 6.522 447,835 +0.40(+6.51%)
Oct 28, 2008 6.034 6.193 5.355 6.123 596,826 +0.00(+0.00%)
Oct 27, 2008 6.732 6.881 6.103 6.123 307,794 -0.79(-11.40%)
Oct 24, 2008 7.320 7.539 6.801 6.911 163,664 -0.63(-8.33%)
Oct 23, 2008 7.878 7.968 7.280 7.539 209,075 -0.21(-2.70%)
Oct 22, 2008 7.749 7.849 7.390 7.749 335,111 -0.10(-1.27%)
Oct 21, 2008 7.888 7.918 7.599 7.849 187,275 -0.05(-0.63%)
Oct 20, 2008 7.839 8.048 7.809 7.898 128,841 +0.16(+2.06%)
Oct 17, 2008 7.470 7.869 7.270 7.739 298,798 +0.26(+3.47%)
Oct 16, 2008 7.230 7.509 6.702 7.480 349,602 +0.27(+3.73%)
Oct 15, 2008 7.938 8.257 7.210 7.210 384,920 -0.77(-9.62%)
Oct 14, 2008 8.816 8.975 7.579 7.978 413,401 +0.60(+8.11%)
Oct 13, 2008 7.001 7.689 6.941 7.380 329,989 +0.80(+12.12%)
Oct 10, 2008 6.562 6.981 5.684 6.582 821,634 -0.33(-4.76%)
Oct 09, 2008 7.878 7.968 6.692 6.911 210,521 -0.68(-8.94%)
Oct 08, 2008 7.549 7.968 6.781 7.589 647,361 -0.22(-2.81%)
Oct 07, 2008 8.606 8.846 7.779 7.809 313,434 -0.60(-7.12%)
Oct 06, 2008 8.975 9.504 7.859 8.407 314,232 -1.45(-14.68%)
Oct 03, 2008 10.30 10.74 9.813 9.853 330,598 -0.12(-1.20%)
Oct 02, 2008 10.39 10.41 9.823 9.973 586,433 -0.41(-3.94%)
Oct 01, 2008 10.32 10.60 10.24 10.38 182,647 -0.20(-1.89%)
Sep 30, 2008 10.47 10.82 9.953 10.58 713,702 +0.43(+4.22%)
Sep 29, 2008 12.08 12.08 9.973 10.15 372,548 -1.84(-15.38%)
Sep 26, 2008 11.91 12.13 11.18 12.00 0 -0.42(-3.37%)
Sep 25, 2008 12.59 12.62 12.16 12.42 524,248 -0.26(-2.05%)
Sep 24, 2008 13.03 13.06 12.49 12.68 328,549 -0.41(-3.12%)
Sep 23, 2008 12.64 13.24 12.47 13.08 668,847 +0.30(+2.34%)
Sep 22, 2008 12.63 13.17 11.81 12.79 553,096 -0.06(-0.47%)
Sep 19, 2008 15.76 15.96 12.71 12.84 0 +0.78(+6.45%)
Sep 18, 2008 10.92 12.37 10.92 12.07 554,676 +0.43(+3.68%)
Sep 17, 2008 12.44 12.83 11.44 11.64 741,277 -1.19(-9.25%)
Sep 16, 2008 12.96 13.22 12.51 12.82 785,966 -0.57(-4.24%)
Sep 15, 2008 12.38 13.54 12.38 13.39 223,665 -0.60(-4.28%)
Sep 12, 2008 13.65 14.14 13.54 13.99 348,485 +0.08(+0.57%)
Sep 11, 2008 13.85 14.17 13.56 13.91 268,031 -0.26(-1.83%)
Sep 10, 2008 14.59 14.59 14.01 14.17 273,622 -0.44(-3.00%)
Sep 09, 2008 15.05 15.49 14.50 14.61 290,730 -0.51(-3.36%)
Sep 08, 2008 14.64 15.19 14.64 15.12 319,158 +0.46(+3.13%)
Sep 05, 2008 14.35 14.85 14.19 14.66 0 +0.30(+2.08%)
Sep 04, 2008 14.57 14.60 14.22 14.36 295,097 -0.26(-1.77%)
Sep 03, 2008 14.44 14.80 14.04 14.62 281,503 +0.35(+2.45%)
Sep 02, 2008 14.09 14.54 14.09 14.27 222,564 +0.44(+3.17%)
Aug 29, 2008 13.95 14.17 13.76 13.83 135,177 -0.17(-1.21%)
Aug 28, 2008 13.36 14.05 13.36 14.00 129,497 +0.70(+5.25%)
Aug 27, 2008 13.78 13.78 13.05 13.30 376,776 -0.59(-4.24%)
Aug 26, 2008 13.86 13.97 13.56 13.89 221,532 +0.00(+0.00%)
Aug 25, 2008 14.23 14.23 13.45 13.89 202,868 -0.42(-2.93%)
Aug 22, 2008 13.73 14.39 13.67 14.31 177,416 +0.49(+3.54%)
Aug 21, 2008 13.72 14.40 12.15 13.82 513,495 -1.23(-8.15%)
Aug 20, 2008 15.30 15.50 14.63 15.05 510,666 -0.19(-1.24%)
Aug 19, 2008 15.54 15.57 15.00 15.24 342,641 -0.52(-3.29%)
Aug 18, 2008 15.88 16.07 15.42 15.76 174,194 +0.01(+0.06%)
Aug 15, 2008 15.56 16.19 15.56 15.75 0 -0.01(-0.06%)
Aug 14, 2008 15.29 15.81 15.17 15.76 142,011 +0.60(+3.95%)
Aug 13, 2008 15.31 15.36 14.43 15.16 401,698 -0.25(-1.62%)
Aug 12, 2008 15.78 15.80 15.16 15.41 366,405 -0.42(-2.65%)
Aug 11, 2008 15.90 16.19 15.57 15.83 780,218 +0.02(+0.13%)
Aug 08, 2008 14.37 16.12 14.37 15.81 749,037 +1.11(+7.53%)
Aug 07, 2008 15.25 15.35 14.54 14.70 444,937 -0.44(-2.90%)
Aug 06, 2008 15.73 15.89 15.02 15.14 419,662 -0.81(-5.07%)
Aug 05, 2008 15.24 16.26 15.11 15.95 923,293 +0.85(+5.61%)
Aug 04, 2008 15.84 16.01 15.03 15.10 568,811 -0.86(-5.38%)
Aug 01, 2008 15.25 16.19 14.91 15.96 631,788 +0.74(+4.85%)
Jul 31, 2008 14.58 15.23 14.20 15.22 384,618 +0.77(+5.31%)
Jul 30, 2008 14.72 14.90 14.05 14.45 1,597,339 +0.01(+0.07%)
Jul 29, 2008 14.44 14.46 13.88 14.44 361,686 +0.83(+6.08%)
Jul 28, 2008 13.96 14.32 13.37 13.61 316,476 -0.59(-4.14%)
Jul 25, 2008 13.52 14.79 13.22 14.20 500,386 +0.71(+5.25%)
Jul 24, 2008 14.71 14.71 13.19 13.49 427,356 -1.36(-9.13%)
Jul 23, 2008 14.76 15.06 14.37 14.85 399,277 +0.00(+0.00%)
Jul 22, 2008 14.25 14.94 13.75 14.85 699,055 +0.73(+5.16%)
Jul 21, 2008 14.07 14.50 13.94 14.12 337,948 -0.04(-0.28%)
Jul 18, 2008 14.21 14.42 13.68 14.16 250,553 -0.19(-1.32%)
Jul 17, 2008 13.37 14.42 13.36 14.35 399,046 +1.03(+7.71%)
Jul 16, 2008 12.28 13.37 11.94 13.32 278,792 +0.99(+8.00%)
Jul 15, 2008 11.94 12.54 11.36 12.34 378,170 +0.31(+2.57%)
Jul 14, 2008 12.60 12.76 11.90 12.03 354,097 -0.59(-4.66%)
Jul 11, 2008 12.79 12.89 12.35 12.62 224,244 -0.34(-2.62%)
Jul 10, 2008 13.10 13.24 12.66 12.95 315,414 -0.22(-1.67%)
Jul 09, 2008 13.46 13.81 13.15 13.17 467,588 -0.32(-2.36%)
Jul 08, 2008 12.64 13.53 12.20 13.49 413,329 +0.79(+6.20%)
Jul 07, 2008 12.01 12.80 11.78 12.71 589,179 +0.71(+5.90%)
Jul 04, 2008 12.05 12.09 11.75 12.00 224,070 +0.00(+0.00%)
Jul 03, 2008 12.05 12.09 11.75 12.00 224,070 -0.01(-0.08%)
Jul 02, 2008 12.27 12.65 11.95 12.01 554,292 -0.32(-2.59%)
Jul 01, 2008 11.93 12.59 11.93 12.33 509,740 -0.27(-2.14%)
Jun 30, 2008 11.34 12.97 11.34 12.60 457,295 +0.37(+3.02%)
Jun 27, 2008 12.92 12.92 12.02 12.23 344,166 -0.08(-0.65%)
Jun 26, 2008 12.55 12.55 11.98 12.31 327,604 -0.31(-2.45%)
Jun 25, 2008 12.56 12.80 12.35 12.62 503,973 +0.20(+1.61%)
Jun 24, 2008 12.84 12.84 12.09 12.42 476,043 -0.57(-4.38%)
Jun 23, 2008 13.73 13.73 12.73 12.98 537,111 +0.30(+2.36%)
Jun 20, 2008 13.24 13.41 12.46 12.69 392,672 -0.54(-4.07%)
Jun 19, 2008 13.26 13.42 13.05 13.22 379,407 -0.02(-0.15%)
Jun 18, 2008 13.68 13.68 13.09 13.24 463,109 -0.50(-3.63%)
Jun 17, 2008 14.25 14.40 13.71 13.74 371,510 -0.51(-3.57%)
Jun 16, 2008 13.81 14.55 13.47 14.25 894,199 +0.25(+1.78%)
Jun 13, 2008 12.73 14.00 12.71 14.00 889,572 +1.43(+11.34%)
Jun 12, 2008 12.87 13.25 12.45 12.58 958,601 -0.21(-1.64%)
Jun 11, 2008 13.21 13.36 12.70 12.79 1,072,168 -0.57(-4.26%)
Jun 10, 2008 13.39 13.67 13.31 13.35 973,425 -0.22(-1.62%)
Jun 09, 2008 13.61 13.72 13.47 13.57 789,690 -0.09(-0.66%)
Jun 06, 2008 13.81 14.01 13.56 13.66 1,222,903 -0.27(-1.93%)
Jun 05, 2008 13.78 14.05 13.78 13.93 462,985 +0.15(+1.09%)
Jun 04, 2008 14.07 14.07 13.31 13.78 1,134,447 -0.29(-2.06%)
Jun 03, 2008 14.84 14.86 14.06 14.07 387,472 -0.67(-4.53%)
Jun 02, 2008 15.06 15.12 14.64 14.74 586,365 -0.25(-1.66%)
May 30, 2008 14.90 15.17 14.81 14.99 792,812 +0.03(+0.20%)
May 29, 2008 14.95 15.44 14.76 14.96 627,913 +0.10(+0.67%)
May 28, 2008 14.85 15.13 14.66 14.86 546,109 +0.07(+0.47%)
May 27, 2008 14.85 15.05 14.56 14.79 533,555 -0.05(-0.34%)
May 26, 2008 15.54 15.54 14.78 14.84 0 +0.00(+0.00%)
May 23, 2008 15.54 15.54 14.78 14.84 917,816 -0.61(-3.94%)
May 22, 2008 16.29 16.33 15.27 15.45 1,071,442 -0.91(-5.55%)
May 21, 2008 17.78 17.93 15.97 16.36 1,077,778 -1.33(-7.50%)
May 20, 2008 17.82 17.88 16.83 17.68 303,700 -0.64(-3.48%)
May 19, 2008 18.44 18.48 17.98 18.32 302,038 +0.01(+0.05%)
May 16, 2008 17.97 18.67 17.97 18.31 254,192 +0.16(+0.88%)
May 15, 2008 17.42 18.30 17.42 18.15 393,727 +0.61(+3.47%)
May 14, 2008 17.42 17.74 17.27 17.54 218,746 +0.30(+1.74%)
May 13, 2008 17.40 17.42 16.94 17.24 273,375 +0.01(+0.06%)
May 12, 2008 16.84 17.34 16.82 17.23 239,057 +0.62(+3.72%)
May 09, 2008 18.11 18.11 16.18 16.61 807,849 -0.74(-4.25%)
May 08, 2008 17.73 17.95 17.31 17.35 349,045 -0.15(-0.85%)
May 07, 2008 17.91 18.32 17.29 17.50 274,639 -0.37(-2.06%)
May 06, 2008 17.58 18.04 17.49 17.87 324,906 +0.05(+0.28%)
May 05, 2008 17.30 18.20 17.14 17.82 472,557 +0.68(+3.96%)
May 02, 2008 17.55 17.88 17.09 17.14 310,437 -0.35(-2.00%)
May 01, 2008 17.25 17.61 17.07 17.49 196,708 +0.26(+1.50%)
Apr 30, 2008 17.21 17.67 16.84 17.23 180,995 +0.27(+1.59%)
Apr 29, 2008 17.06 17.07 16.73 16.96 120,044 -0.16(-0.93%)
Apr 28, 2008 17.52 17.52 16.93 17.12 204,750 -0.45(-2.55%)
Apr 25, 2008 17.43 17.60 16.94 17.57 238,046 +0.43(+2.50%)
Apr 24, 2008 15.99 17.20 15.99 17.14 632,557 +1.15(+7.17%)
Apr 23, 2008 16.43 16.86 15.91 16.00 658,294 -0.48(-2.91%)
Apr 22, 2008 18.31 18.31 16.26 16.48 589,089 -1.98(-10.75%)
Apr 21, 2008 18.52 18.59 18.36 18.46 94,866 -0.11(-0.59%)
Apr 18, 2008 18.54 18.69 18.21 18.57 345,212 +0.23(+1.25%)
Apr 17, 2008 17.96 18.53 17.96 18.34 213,197 +0.36(+2.00%)
Apr 16, 2008 17.41 18.13 17.37 17.98 309,749 +0.61(+3.50%)
Apr 15, 2008 17.39 17.58 17.25 17.37 204,010 -0.08(-0.46%)
Apr 14, 2008 18.31 18.31 17.43 17.45 120,317 -0.79(-4.32%)
Apr 11, 2008 17.95 19.58 17.81 18.24 1,086,861 -1.39(-7.06%)
Apr 10, 2008 19.89 19.95 19.10 19.63 296,152 -0.10(-0.51%)
Apr 09, 2008 19.69 20.01 19.64 19.73 249,211 +0.18(+0.92%)
Apr 08, 2008 19.30 19.95 19.25 19.55 326,841 +0.17(+0.87%)
Apr 07, 2008 19.57 19.73 19.20 19.38 343,736 +0.09(+0.47%)
Apr 04, 2008 18.76 19.70 18.73 19.29 370,275 +0.57(+3.04%)
Apr 03, 2008 18.26 19.13 17.97 18.72 1,240,881 +0.50(+2.74%)
Apr 02, 2008 18.24 18.57 17.95 18.22 873,380 +0.30(+1.67%)
Apr 01, 2008 17.52 18.23 17.52 17.92 526,835 +0.39(+2.22%)
Mar 31, 2008 18.06 18.35 17.44 17.53 187,811 -0.52(-2.87%)
Mar 28, 2008 18.47 18.47 17.89 18.05 168,525 -0.20(-1.09%)
Mar 27, 2008 18.83 18.83 18.19 18.25 143,591 -0.43(-2.30%)
Mar 26, 2008 18.89 19.08 18.35 18.68 423,453 +0.03(+0.16%)
Mar 25, 2008 18.43 18.72 17.40 18.65 330,099 +0.09(+0.48%)
Mar 24, 2008 18.55 19.30 18.32 18.56 264,420 +0.15(+0.81%)
Mar 21, 2008 18.49 18.61 17.95 18.41 746,634 +0.00(+0.00%)
Mar 20, 2008 18.49 18.61 17.95 18.41 746,634 -0.05(-0.27%)
Mar 19, 2008 18.53 18.60 17.95 18.46 282,570 +0.18(+0.98%)
Mar 18, 2008 17.61 18.73 17.59 18.28 728,986 +1.20(+7.01%)
Mar 17, 2008 17.31 17.31 16.52 17.08 587,501 -0.44(-2.50%)
Mar 14, 2008 17.89 18.13 17.22 17.52 251,284 -0.19(-1.07%)
Mar 13, 2008 17.99 18.00 16.79 17.71 312,652 -0.32(-1.77%)
Mar 12, 2008 18.06 18.75 17.98 18.03 307,437 +0.09(+0.50%)
Mar 11, 2008 17.53 17.98 17.41 17.94 154,922 +0.76(+4.41%)
Mar 10, 2008 17.44 17.57 17.11 17.18 121,832 -0.37(-2.10%)
Mar 07, 2008 18.44 18.58 17.07 17.55 421,147 -1.04(-5.58%)
Mar 06, 2008 19.11 19.15 18.40 18.59 134,466 -0.60(-3.12%)
Mar 05, 2008 18.85 19.37 18.72 19.19 127,447 +0.40(+2.12%)
Mar 04, 2008 19.45 19.70 18.67 18.79 522,925 -0.74(-3.78%)
Mar 03, 2008 20.00 20.41 19.29 19.53 871,174 -0.47(-2.34%)
Feb 29, 2008 19.67 20.07 19.64 20.00 391,667 -0.10(-0.50%)
Feb 28, 2008 19.95 20.16 19.45 20.10 230,929 +0.21(+1.05%)
Feb 27, 2008 18.96 20.18 18.36 19.89 867,571 +0.43(+2.20%)
Feb 26, 2008 19.06 19.68 18.51 19.46 627,223 +0.41(+2.15%)
Feb 25, 2008 18.30 19.31 17.99 19.05 289,649 +0.92(+5.06%)
Feb 22, 2008 18.72 18.84 17.89 18.13 419,443 -0.41(-2.21%)
Feb 21, 2008 18.24 18.91 18.24 18.54 178,987 +0.54(+2.99%)
Feb 20, 2008 17.65 18.05 17.56 18.00 181,394 +0.32(+1.80%)
Feb 19, 2008 17.55 18.20 17.22 17.68 133,002 +0.34(+1.96%)
Feb 18, 2008 17.48 17.60 16.76 17.34 0 +0.00(+0.00%)
Feb 15, 2008 17.48 17.60 16.76 17.34 918,904 -0.26(-1.47%)
Feb 14, 2008 17.89 18.07 17.40 17.60 336,015 -0.35(-1.94%)
Feb 13, 2008 17.78 18.22 17.73 17.95 255,797 +0.15(+0.84%)
Feb 12, 2008 17.36 17.97 17.16 17.80 268,431 +0.71(+4.14%)
Feb 11, 2008 17.94 17.94 17.09 17.09 186,608 -0.62(-3.49%)
Feb 08, 2008 17.85 18.19 17.16 17.71 257,902 -0.16(-0.89%)
Feb 07, 2008 17.94 18.48 17.84 17.87 146,066 -0.24(-1.32%)
Feb 06, 2008 17.81 18.69 17.81 18.11 364,292 +0.10(+0.56%)
Feb 05, 2008 18.56 18.88 17.93 18.01 233,736 -0.45(-2.44%)
Feb 04, 2008 18.80 18.80 18.34 18.46 229,926 -0.35(-1.86%)
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.