Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	17.45	17.58	17.37	17.45	344,393	+0.04(+0.23%)
Jun 28, 2013	17.26	17.60	17.23	17.41	663,634	+0.16(+0.92%)
Jun 27, 2013	16.92	17.25	16.81	17.25	481,628	+0.43(+2.55%)
Jun 26, 2013	16.92	17.05	16.60	16.82	301,628	+0.01(+0.06%)
Jun 25, 2013	16.69	17.00	16.64	16.81	615,704	+0.21(+1.26%)
Jun 24, 2013	16.46	16.66	16.12	16.60	485,895	+0.05(+0.30%)
Jun 21, 2013	16.51	16.63	16.41	16.55	482,833	+0.10(+0.61%)
Jun 20, 2013	16.41	16.56	16.32	16.45	421,418	-0.05(-0.30%)
Jun 19, 2013	16.82	17.04	16.49	16.50	369,285	-0.35(-2.07%)
Jun 18, 2013	16.67	16.91	16.58	16.85	322,823	+0.23(+1.38%)
Jun 17, 2013	16.61	16.66	16.44	16.62	419,342	+0.11(+0.66%)
Jun 14, 2013	16.68	16.89	16.48	16.51	275,916	-0.08(-0.48%)
Jun 13, 2013	16.44	16.69	16.31	16.59	311,655	+0.15(+0.91%)
Jun 12, 2013	16.57	16.72	16.37	16.45	178,949	-0.01(-0.06%)
Jun 11, 2013	16.69	16.69	16.44	16.45	216,951	-0.31(-1.84%)
Jun 10, 2013	16.85	16.92	16.65	16.76	227,012	-0.09(-0.53%)
Jun 07, 2013	17.13	17.13	16.74	16.85	207,181	-0.08(-0.47%)
Jun 06, 2013	16.80	16.98	16.63	16.93	373,966	+0.12(+0.71%)
Jun 05, 2013	17.35	17.38	16.80	16.81	407,258	-0.50(-2.88%)
Jun 04, 2013	17.17	17.38	17.14	17.31	241,107	+0.11(+0.64%)

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.