Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.98	13.00	12.38	12.98	336,549	+0.31(+2.44%)
Jul 29, 2010	12.96	13.09	12.57	12.68	232	-0.21(-1.63%)
Jul 28, 2010	12.83	12.93	12.70	12.88	452,218	-0.03(-0.23%)
Jul 27, 2010	12.68	12.95	12.68	12.91	1,012	+0.24(+1.89%)
Jul 26, 2010	12.32	12.72	12.20	12.68	637,897	+0.36(+2.92%)
Jul 23, 2010	12.14	12.45	12.00	12.32	339,120	+0.11(+0.90%)
Jul 22, 2010	11.97	12.21	11.93	12.21	1,680	+0.42(+3.55%)
Jul 21, 2010	11.70	11.96	11.57	11.79	553,997	+0.16(+1.37%)
Jul 20, 2010	10.99	11.66	10.97	11.63	845	+0.38(+3.37%)
Jul 19, 2010	11.17	11.50	10.90	11.25	485,083	+0.14(+1.26%)
Jul 16, 2010	11.11	11.87	10.99	11.11	559,774	-0.73(-6.15%)
Jul 15, 2010	11.47	11.95	11.39	11.84	557,786	+0.32(+2.77%)
Jul 14, 2010	11.26	11.62	11.24	11.52	6,550	+0.16(+1.40%)
Jul 13, 2010	11.27	11.36	11.06	11.36	697	+0.13(+1.20%)
Jul 12, 2010	11.19	11.32	10.86	11.22	131,349	-0.03(-0.22%)
Jul 09, 2010	11.25	11.25	10.67	11.25	192,022	+0.46(+4.25%)
Jul 08, 2010	10.89	11.22	10.63	10.79	2,085	+0.07(+0.65%)
Jul 07, 2010	9.983	10.78	9.983	10.72	2,954	+0.66(+6.54%)
Jul 06, 2010	10.50	10.71	9.973	10.06	1,964	-0.22(-2.13%)
Jul 02, 2010	10.28	10.50	10.13	10.28	200,097	-0.07(-0.67%)
Jul 01, 2010	10.30	10.49	9.853	10.35	456,351	+0.00(+0.00%)
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%)

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.