Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.41	14.44	14.25	14.28	456,714	-0.13(-0.90%)
Apr 28, 2011	14.67	14.67	14.32	14.41	375,985	-0.21(-1.43%)
Apr 27, 2011	14.36	14.62	14.30	14.62	421,398	+0.25(+1.74%)
Apr 26, 2011	14.32	14.49	14.29	14.37	456,360	+0.04(+0.28%)
Apr 25, 2011	14.37	14.41	14.22	14.33	274,893	-0.02(-0.14%)
Apr 21, 2011	14.39	14.41	14.10	14.35	725,966	+0.03(+0.21%)
Apr 20, 2011	14.29	14.39	14.14	14.32	813,270	+0.18(+1.27%)
Apr 19, 2011	14.26	14.33	13.95	14.14	1,389,379	-0.06(-0.42%)
Apr 18, 2011	14.44	14.51	13.90	14.20	1,486,058	-0.36(-2.47%)
Apr 15, 2011	14.74	14.88	14.51	14.56	446,154	-0.14(-0.95%)
Apr 14, 2011	14.56	14.70	14.43	14.70	419,856	+0.01(+0.07%)
Apr 13, 2011	14.46	14.91	14.40	14.69	995,681	+0.29(+2.01%)
Apr 12, 2011	14.17	14.40	14.13	14.40	521,117	+0.10(+0.70%)
Apr 11, 2011	14.15	14.38	14.03	14.30	787,695	+0.15(+1.06%)
Apr 08, 2011	13.61	14.24	13.61	14.15	2,594,563	+0.94(+7.09%)
Apr 07, 2011	12.87	13.29	12.87	13.21	592,177	+0.30(+2.32%)
Apr 06, 2011	12.72	12.99	12.63	12.91	872,766	+0.29(+2.29%)
Apr 05, 2011	12.47	12.65	12.41	12.63	1,092,231	+0.18(+1.44%)
Apr 04, 2011	12.53	12.61	12.28	12.45	1,036,674	-0.08(-0.64%)
Apr 01, 2011	12.67	12.82	12.48	12.53	297,760	-0.01(-0.08%)
Mar 31, 2011	12.53	12.70	12.53	12.54	327,254	+0.04(+0.32%)
Mar 30, 2011	12.85	12.85	12.48	12.50	896,149	-0.27(-2.11%)
Mar 29, 2011	12.97	12.97	12.73	12.77	479,843	-0.20(-1.54%)
Mar 28, 2011	13.18	13.35	12.90	12.96	296,171	-0.24(-1.81%)
Mar 25, 2011	12.98	13.29	12.96	13.20	587,911	+0.24(+1.85%)
Mar 24, 2011	12.95	13.09	12.80	12.96	247,042	+0.09(+0.70%)
Mar 23, 2011	12.76	12.92	12.61	12.87	644,787	+0.04(+0.31%)
Mar 22, 2011	13.17	13.26	12.79	12.83	361,853	-0.34(-2.57%)
Mar 21, 2011	13.15	13.23	13.14	13.17	229,635	+0.09(+0.69%)
Mar 18, 2011	12.74	13.11	12.70	13.08	363,538	+0.50(+3.96%)
Mar 17, 2011	12.79	12.79	12.47	12.59	637,811	-0.01(-0.08%)
Mar 16, 2011	12.92	12.99	12.56	12.60	551,385	-0.37(-2.85%)
Mar 15, 2011	12.87	13.24	12.83	12.96	316,909	-0.28(-2.11%)
Mar 14, 2011	13.17	13.29	12.97	13.24	455,040	-0.07(-0.52%)
Mar 11, 2011	13.11	13.45	13.07	13.31	292,602	+0.07(+0.53%)
Mar 10, 2011	13.50	13.50	13.05	13.24	349,670	-0.46(-3.35%)
Mar 09, 2011	13.30	13.72	13.30	13.70	363,165	+0.33(+2.46%)
Mar 08, 2011	13.38	13.75	13.28	13.37	350,989	-0.03(-0.22%)
Mar 07, 2011	13.61	13.66	13.25	13.40	434,340	-0.20(-1.47%)
Mar 04, 2011	13.88	13.89	13.47	13.60	211,688	-0.29(-2.08%)
Mar 03, 2011	13.67	13.89	13.63	13.89	357,283	+0.42(+3.11%)
Mar 02, 2011	13.45	13.68	13.26	13.47	726,689	+0.06(+0.45%)
Mar 01, 2011	13.61	13.72	13.36	13.41	366,070	-0.12(-0.88%)
Feb 28, 2011	13.93	14.03	13.50	13.53	556,185	-0.45(-3.21%)
Feb 25, 2011	13.99	14.05	13.77	13.98	256,671	+0.10(+0.72%)
Feb 24, 2011	14.45	14.45	13.83	13.88	291,249	-0.08(-0.57%)
Feb 23, 2011	14.20	14.21	13.28	13.96	704,711	-0.26(-1.82%)
Feb 22, 2011	14.54	14.68	14.04	14.22	453,444	-0.57(-3.84%)
Feb 18, 2011	14.85	14.89	14.71	14.79	138,455	-0.05(-0.34%)
Feb 17, 2011	14.88	15.01	14.67	14.84	244,555	-0.05(-0.33%)
Feb 16, 2011	14.95	15.06	14.83	14.89	100,957	-0.03(-0.20%)
Feb 15, 2011	15.00	15.12	14.75	14.92	159,152	-0.07(-0.47%)
Feb 14, 2011	14.88	15.27	14.76	14.99	343,956	+0.22(+1.49%)
Feb 11, 2011	14.46	14.82	14.36	14.77	270,605	+0.31(+2.14%)
Feb 10, 2011	14.72	14.78	14.41	14.46	482,131	-0.29(-1.96%)
Feb 09, 2011	15.08	15.09	14.41	14.75	614,649	-0.44(-2.89%)
Feb 08, 2011	15.66	15.67	14.91	15.19	684,210	-0.45(-2.87%)
Feb 07, 2011	15.51	15.95	15.45	15.64	365,923	+0.20(+1.29%)
Feb 04, 2011	15.41	15.56	15.27	15.44	230,927	-0.02(-0.13%)
Feb 03, 2011	15.19	15.48	15.18	15.46	255,477	+0.23(+1.51%)
Feb 02, 2011	15.26	15.46	15.20	15.23	138,868	-0.06(-0.39%)

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.