Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.70	11.12	10.33	10.35	663	-0.35(-3.26%)
Jun 29, 2010	11.12	11.25	10.69	10.70	7,334	-0.50(-4.45%)
Jun 25, 2010	11.20	11.39	10.83	11.20	259,990	+0.07(+0.63%)
Jun 24, 2010	11.47	11.47	10.97	11.13	585,322	-0.34(-2.96%)
Jun 23, 2010	11.29	11.49	11.17	11.47	120,218	+0.13(+1.14%)
Jun 22, 2010	11.90	11.90	11.23	11.34	684	-0.49(-4.13%)
Jun 21, 2010	12.06	12.46	11.77	11.83	416,447	-0.02(-0.17%)
Jun 18, 2010	11.85	12.13	11.81	11.85	310,521	-0.23(-1.90%)
Jun 17, 2010	12.68	12.70	11.97	12.08	396,363	-0.32(-2.57%)
Jun 16, 2010	12.48	12.66	12.24	12.40	154,926	-0.27(-2.13%)
Jun 15, 2010	12.30	12.69	12.12	12.67	612	+0.57(+4.70%)
Jun 14, 2010	11.97	12.42	11.95	12.10	299,018	+0.21(+1.76%)
Jun 11, 2010	11.52	11.93	11.36	11.89	358,537	+0.27(+2.32%)
Jun 10, 2010	11.62	11.71	11.32	11.62	3,469	+0.30(+2.64%)
Jun 09, 2010	11.04	11.77	11.02	11.32	861,688	+0.31(+2.81%)
Jun 08, 2010	11.40	11.52	10.76	11.01	2,122	-0.39(-3.41%)
Jun 07, 2010	11.58	11.84	11.39	11.40	656,179	-0.26(-2.22%)
Jun 04, 2010	11.66	11.95	11.53	11.66	449,530	-0.59(-4.80%)
Jun 03, 2010	12.09	12.42	12.02	12.25	632,810	+0.28(+2.33%)
Jun 02, 2010	11.47	12.02	11.36	11.97	7,124	+0.60(+5.26%)
Jun 01, 2010	11.83	12.01	11.34	11.37	313,068	-0.59(-4.92%)
May 28, 2010	11.96	12.06	11.59	11.96	409,204	+0.19(+1.61%)
May 27, 2010	11.65	11.96	11.62	11.77	408,439	+0.51(+4.52%)
May 26, 2010	10.73	11.75	10.69	11.26	1,106,858	+0.80(+7.63%)
May 25, 2010	10.53	10.59	9.993	10.46	3,161	-0.48(-4.38%)
May 24, 2010	10.87	11.36	10.75	10.94	779,209	-0.02(-0.18%)
May 21, 2010	10.50	11.09	10.39	10.96	896,802	+0.06(+0.55%)
May 20, 2010	10.97	11.15	10.78	10.90	1,402,248	-0.95(-8.00%)
May 19, 2010	12.21	12.21	11.50	11.85	584,518	-0.37(-3.02%)
May 18, 2010	12.55	12.80	12.11	12.22	2,983	-0.31(-2.47%)
May 17, 2010	12.82	12.96	12.27	12.53	554,095	-0.37(-2.86%)
May 14, 2010	12.89	13.54	12.77	12.89	472,041	-0.60(-4.43%)
May 13, 2010	13.21	13.67	13.08	13.49	627,861	+0.33(+2.50%)
May 12, 2010	12.92	13.18	12.87	13.16	706,658	+0.25(+1.93%)
May 11, 2010	13.23	13.23	12.85	12.91	13,487	-0.12(-0.92%)
May 10, 2010	12.65	13.09	12.63	13.03	1,445,760	+1.16(+9.74%)
May 07, 2010	12.12	12.27	11.18	11.88	1,614,415	-0.63(-5.02%)
May 06, 2010	13.37	13.50	10.87	12.51	2,826,677	-0.84(-6.28%)
May 05, 2010	13.37	13.78	13.31	13.34	820,592	-0.31(-2.26%)
May 04, 2010	14.09	14.16	13.58	13.65	1,129,076	-0.70(-4.86%)
May 03, 2010	13.85	14.37	13.74	14.35	952,759	+0.59(+4.28%)
Apr 30, 2010	13.86	14.07	13.66	13.76	996,539	-0.20(-1.43%)
Apr 29, 2010	13.57	14.05	13.43	13.96	1,373,849	+0.10(+0.72%)
Apr 28, 2010	13.85	14.17	13.50	13.86	829,040	+0.03(+0.22%)
Apr 27, 2010	13.81	14.04	13.75	13.83	949,385	-0.12(-0.86%)
Apr 26, 2010	13.81	14.00	13.74	13.95	663,762	+0.17(+1.23%)
Apr 23, 2010	13.32	13.78	13.28	13.78	452,156	+0.40(+2.98%)
Apr 22, 2010	12.91	13.38	12.87	13.38	521,510	+0.31(+2.36%)
Apr 21, 2010	13.15	13.31	12.72	13.07	478,319	+0.02(+0.15%)
Apr 20, 2010	12.73	13.16	12.73	13.05	1,032	+0.35(+2.75%)
Apr 19, 2010	12.99	13.03	12.35	12.71	911,739	-0.43(-3.26%)
Apr 16, 2010	13.46	13.64	12.82	13.13	742,307	-0.43(-3.16%)
Apr 15, 2010	13.48	13.83	13.34	13.56	425,185	-0.03(-0.22%)
Apr 14, 2010	13.16	13.63	13.09	13.59	2,191,997	+0.69(+5.33%)
Apr 13, 2010	12.76	12.94	12.46	12.90	377,930	+0.05(+0.39%)
Apr 12, 2010	13.11	13.15	12.82	12.85	630,797	-0.12(-0.92%)
Apr 09, 2010	13.01	13.13	12.89	12.97	488,873	+0.09(+0.70%)
Apr 08, 2010	13.04	13.21	12.73	12.88	854,205	-0.27(-2.05%)
Apr 07, 2010	12.95	13.25	12.91	13.15	998,328	+0.19(+1.46%)
Apr 06, 2010	12.92	13.21	12.87	12.96	871,529	-0.06(-0.46%)
Apr 05, 2010	12.29	13.08	12.18	13.02	1,166,592	+0.86(+7.05%)

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.