Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	19.48	19.66	19.21	19.37	455,157	-0.20(-1.02%)
Sep 26, 2013	19.47	19.65	19.32	19.57	474,888	+0.12(+0.62%)
Sep 25, 2013	19.38	19.45	19.35	19.45	355,319	+0.10(+0.52%)
Sep 24, 2013	19.19	19.45	19.15	19.35	399,111	+0.18(+0.94%)
Sep 23, 2013	19.05	19.20	18.87	19.17	323,792	+0.11(+0.58%)
Sep 20, 2013	19.27	19.34	18.99	19.06	212,864	-0.24(-1.24%)
Sep 19, 2013	19.41	19.51	19.27	19.30	212,402	-0.05(-0.26%)
Sep 18, 2013	19.27	19.45	19.14	19.35	294,200	+0.04(+0.21%)
Sep 17, 2013	19.15	19.33	19.13	19.31	248,148	+0.13(+0.68%)
Sep 16, 2013	19.26	19.24	19.11	19.18	265,849	+0.00(+0.00%)
Sep 13, 2013	19.16	19.34	19.15	19.18	345,061	+0.00(+0.00%)
Sep 12, 2013	19.21	19.29	19.14	19.18	200,623	-0.07(-0.36%)
Sep 11, 2013	19.18	19.27	18.87	19.25	355,444	+0.11(+0.57%)
Sep 10, 2013	18.86	19.26	18.70	19.14	346,391	+0.40(+2.13%)
Sep 09, 2013	18.59	18.99	18.56	18.74	492,633	+0.21(+1.13%)
Sep 06, 2013	18.80	19.09	18.52	18.53	886,755	-0.15(-0.80%)
Sep 05, 2013	18.11	18.72	18.11	18.68	900,302	+0.52(+2.86%)
Sep 04, 2013	18.15	18.30	18.04	18.16	439,513	+0.10(+0.55%)
Sep 03, 2013	17.95	18.10	17.78	18.06	255,598	+0.17(+0.95%)
Aug 30, 2013	17.72	17.97	17.64	17.89	235,345	+0.15(+0.84%)
Aug 29, 2013	17.68	17.78	17.53	17.74	220,459	+0.03(+0.17%)
Aug 28, 2013	17.88	17.99	17.70	17.71	150,130	-0.21(-1.17%)
Aug 27, 2013	18.28	18.33	17.86	17.92	192,483	-0.49(-2.65%)
Aug 26, 2013	18.46	18.56	18.34	18.41	242,158	-0.03(-0.16%)
Aug 23, 2013	18.21	18.52	18.19	18.44	429,555	+0.28(+1.54%)
Aug 22, 2013	17.79	18.21	17.79	18.16	143,441	+0.43(+2.42%)
Aug 21, 2013	17.96	18.11	17.73	17.73	259,251	-0.27(-1.50%)
Aug 20, 2013	17.59	18.06	17.49	18.00	367,822	+0.45(+2.56%)
Aug 19, 2013	17.80	17.81	17.44	17.55	196,807	-0.19(-1.07%)
Aug 16, 2013	18.10	18.20	17.72	17.74	302,547	-0.10(-0.56%)
Aug 15, 2013	18.11	18.11	17.56	17.84	559,697	-0.35(-1.92%)
Aug 14, 2013	18.15	18.29	18.11	18.19	298,137	+0.03(+0.16%)
Aug 13, 2013	18.03	18.29	18.03	18.16	400,987	+0.09(+0.50%)
Aug 12, 2013	18.27	18.33	17.96	18.07	420,857	-0.19(-1.04%)
Aug 09, 2013	18.07	18.32	17.99	18.26	327,652	+0.17(+0.94%)
Aug 08, 2013	17.99	18.20	17.71	18.09	604,106	+0.14(+0.78%)
Aug 07, 2013	17.35	18.07	17.32	17.95	742,434	+0.59(+3.39%)
Aug 06, 2013	17.75	17.90	17.12	17.36	609,613	+0.01(+0.06%)
Aug 05, 2013	17.53	17.62	17.25	17.35	190,283	-0.16(-0.91%)
Aug 02, 2013	17.59	17.59	17.31	17.51	162,530	-0.10(-0.57%)
Aug 01, 2013	17.60	17.70	17.58	17.61	180,424	+0.14(+0.80%)
Jul 31, 2013	17.50	17.62	17.32	17.47	251,163	+0.01(+0.06%)
Jul 30, 2013	17.60	17.76	17.36	17.46	140,893	-0.11(-0.62%)
Jul 29, 2013	17.56	17.64	17.46	17.57	149,167	-0.02(-0.11%)
Jul 26, 2013	17.57	17.68	17.42	17.59	313,350	-0.04(-0.23%)
Jul 25, 2013	17.64	17.65	17.40	17.63	231,565	+0.00(+0.00%)
Jul 24, 2013	17.47	17.74	17.45	17.63	573,353	+0.22(+1.26%)
Jul 23, 2013	17.58	17.59	17.35	17.41	156,118	-0.11(-0.63%)
Jul 22, 2013	17.48	17.72	17.42	17.52	254,858	+0.10(+0.57%)
Jul 19, 2013	17.58	17.58	17.21	17.42	332,174	-0.14(-0.79%)
Jul 18, 2013	17.48	17.67	17.38	17.56	254,384	+0.14(+0.80%)
Jul 17, 2013	17.46	17.48	17.33	17.42	258,162	+0.00(+0.00%)
Jul 16, 2013	17.56	17.60	17.40	17.42	143,952	-0.12(-0.68%)
Jul 15, 2013	17.70	17.70	17.46	17.54	225,353	-0.10(-0.57%)
Jul 12, 2013	17.79	17.86	17.60	17.64	285,173	-0.09(-0.51%)
Jul 11, 2013	17.86	18.03	17.67	17.73	234,821	+0.02(+0.11%)
Jul 10, 2013	17.74	17.95	17.64	17.71	255,652	-0.15(-0.84%)
Jul 09, 2013	17.81	17.98	17.71	17.86	263,854	+0.14(+0.79%)
Jul 08, 2013	17.56	17.81	17.53	17.72	194,336	+0.16(+0.91%)
Jul 05, 2013	17.69	17.70	17.45	17.56	225,473	-0.03(-0.17%)
Jul 03, 2013	17.36	17.59	17.23	17.59	232,490	+0.15(+0.86%)
Jul 02, 2013	17.54	17.65	17.41	17.44	380,861	-0.01(-0.06%)

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.