Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.55	17.67	17.37	17.52	250,479	+0.01(+0.06%)
Jul 30, 2013	17.65	17.81	17.41	17.51	140,510	-0.11(-0.62%)
Jul 29, 2013	17.61	17.69	17.51	17.62	148,761	-0.02(-0.11%)
Jul 26, 2013	17.62	17.73	17.47	17.64	312,497	-0.04(-0.23%)
Jul 25, 2013	17.69	17.70	17.45	17.68	230,934	+0.00(+0.00%)
Jul 24, 2013	17.52	17.79	17.50	17.68	571,791	+0.22(+1.26%)
Jul 23, 2013	17.63	17.64	17.40	17.46	155,693	-0.11(-0.63%)
Jul 22, 2013	17.53	17.77	17.47	17.57	254,164	+0.10(+0.57%)
Jul 19, 2013	17.63	17.63	17.26	17.47	331,269	-0.14(-0.80%)
Jul 18, 2013	17.53	17.72	17.43	17.61	253,691	+0.14(+0.80%)
Jul 17, 2013	17.51	17.53	17.38	17.47	257,459	+0.00(+0.00%)
Jul 16, 2013	17.61	17.65	17.44	17.47	143,560	-0.12(-0.68%)
Jul 15, 2013	17.75	17.75	17.51	17.59	224,739	-0.10(-0.57%)
Jul 12, 2013	17.84	17.91	17.65	17.69	284,396	-0.09(-0.51%)
Jul 11, 2013	17.91	18.08	17.72	17.78	234,182	+0.02(+0.11%)
Jul 10, 2013	17.79	18.00	17.69	17.76	254,956	-0.15(-0.84%)
Jul 09, 2013	17.86	18.03	17.76	17.91	263,135	+0.14(+0.79%)
Jul 08, 2013	17.61	17.86	17.58	17.77	193,807	+0.16(+0.91%)
Jul 05, 2013	17.74	17.75	17.50	17.61	224,859	-0.03(-0.17%)
Jul 03, 2013	17.41	17.64	17.28	17.64	231,857	+0.15(+0.86%)
Jul 02, 2013	17.59	17.70	17.46	17.49	379,824	-0.01(-0.06%)
Jul 01, 2013	17.50	17.63	17.42	17.50	343,455	+0.04(+0.23%)
Jun 28, 2013	17.31	17.64	17.28	17.46	661,826	+0.16(+0.92%)
Jun 27, 2013	16.97	17.30	16.86	17.30	480,316	+0.43(+2.55%)
Jun 26, 2013	16.97	17.10	16.65	16.87	300,807	+0.01(+0.06%)
Jun 25, 2013	16.74	17.05	16.69	16.86	614,027	+0.21(+1.26%)
Jun 24, 2013	16.51	16.71	16.16	16.65	484,571	+0.05(+0.30%)
Jun 21, 2013	16.56	16.68	16.45	16.60	481,518	+0.10(+0.61%)
Jun 20, 2013	16.45	16.61	16.36	16.50	420,270	-0.05(-0.30%)
Jun 19, 2013	16.87	17.09	16.54	16.55	368,279	-0.35(-2.07%)
Jun 18, 2013	16.72	16.96	16.63	16.90	321,944	+0.23(+1.38%)
Jun 17, 2013	16.66	16.71	16.48	16.67	418,200	+0.11(+0.66%)
Jun 14, 2013	16.73	16.94	16.52	16.56	275,165	-0.08(-0.48%)
Jun 13, 2013	16.48	16.74	16.35	16.64	310,806	+0.15(+0.91%)
Jun 12, 2013	16.62	16.77	16.41	16.49	178,462	-0.01(-0.06%)
Jun 11, 2013	16.74	16.74	16.48	16.50	216,360	-0.31(-1.84%)
Jun 10, 2013	16.90	16.97	16.70	16.81	226,394	-0.09(-0.53%)
Jun 07, 2013	17.18	17.18	16.79	16.90	206,617	-0.08(-0.47%)
Jun 06, 2013	16.85	17.02	16.68	16.98	372,947	+0.12(+0.71%)
Jun 05, 2013	17.40	17.43	16.85	16.86	406,149	-0.50(-2.88%)
Jun 04, 2013	17.22	17.43	17.19	17.36	240,450	+0.11(+0.64%)
Jun 03, 2013	17.37	17.37	17.05	17.25	255,981	-0.08(-0.46%)
May 31, 2013	17.25	17.40	17.17	17.33	368,272	+0.06(+0.35%)
May 30, 2013	16.98	17.72	16.81	17.27	1,015,738	+0.50(+2.98%)
May 29, 2013	16.29	16.84	16.29	16.77	337,581	+0.40(+2.44%)
May 28, 2013	16.53	16.64	16.30	16.37	171,894	+0.06(+0.37%)
May 24, 2013	16.26	16.41	16.06	16.31	217,417	-0.02(-0.12%)
May 23, 2013	16.25	16.41	16.07	16.33	203,022	-0.02(-0.12%)
May 22, 2013	16.54	16.70	16.30	16.35	213,005	-0.18(-1.09%)
May 21, 2013	16.34	16.59	16.30	16.53	258,072	+0.15(+0.92%)
May 20, 2013	16.48	16.56	16.36	16.38	225,679	-0.12(-0.73%)
May 17, 2013	16.59	16.67	16.47	16.50	284,122	-0.05(-0.30%)
May 16, 2013	17.00	17.11	16.51	16.55	376,414	-0.45(-2.65%)
May 15, 2013	16.60	17.00	16.57	17.00	477,452	+0.43(+2.60%)
May 13, 2013	16.53	16.62	16.39	16.57	183,766	+0.06(+0.36%)
May 10, 2013	16.62	16.70	16.46	16.51	175,551	-0.14(-0.84%)
May 09, 2013	16.62	16.76	16.50	16.65	290,716	+0.02(+0.12%)
May 08, 2013	16.45	16.68	16.30	16.63	460,251	+0.32(+1.96%)
May 07, 2013	16.02	16.45	16.02	16.31	742,176	+0.39(+2.45%)
May 06, 2013	15.98	16.09	15.84	15.92	206,484	-0.07(-0.44%)
May 03, 2013	16.00	16.12	15.97	15.99	258,060	+0.00(+0.00%)
May 02, 2013	15.87	16.11	15.83	15.99	345,066	+0.20(+1.27%)

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.