Aercap Holdings N.V. (NY: AER )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.03	15.36	14.84	14.88	467,803	-0.09(-0.60%)
Jan 28, 2011	15.50	15.51	14.86	14.97	351,371	-0.57(-3.66%)
Jan 27, 2011	15.36	15.91	15.31	15.54	654,836	+0.14(+0.91%)
Jan 26, 2011	14.84	15.51	14.73	15.40	520,233	+0.55(+3.69%)
Jan 25, 2011	14.80	14.96	14.64	14.85	364,422	-0.04(-0.27%)
Jan 24, 2011	14.39	15.21	14.36	14.89	775,996	+0.51(+3.54%)
Jan 21, 2011	14.23	14.43	14.05	14.38	292,856	+0.18(+1.26%)
Jan 20, 2011	14.26	14.34	14.07	14.20	313,304	-0.13(-0.90%)
Jan 19, 2011	14.16	14.43	14.15	14.33	696,619	+0.19(+1.34%)
Jan 18, 2011	14.02	14.22	13.94	14.14	457,328	+0.08(+0.57%)
Jan 14, 2011	13.96	14.15	13.92	14.06	181,953	+0.03(+0.21%)
Jan 13, 2011	14.05	14.11	13.88	14.03	175,302	-0.02(-0.14%)
Jan 12, 2011	14.09	14.19	13.91	14.05	233,569	+0.07(+0.50%)
Jan 11, 2011	14.17	14.29	13.93	13.98	192,460	-0.14(-0.99%)
Jan 10, 2011	13.83	14.12	13.80	14.12	193,415	+0.19(+1.36%)
Jan 07, 2011	14.22	14.23	13.79	13.93	386,369	-0.29(-2.03%)
Jan 06, 2011	14.23	14.46	14.13	14.22	165,663	-0.03(-0.21%)
Jan 05, 2011	13.88	14.26	13.72	14.25	793,691	+0.28(+2.00%)
Jan 04, 2011	14.02	14.23	13.95	13.97	368,189	-0.01(-0.07%)
Jan 03, 2011	14.16	14.22	13.93	13.98	293,683	-0.10(-0.71%)
Dec 31, 2010	14.07	14.16	14.01	14.08	94,063	-0.04(-0.28%)
Dec 30, 2010	14.05	14.12	14.00	14.12	111,009	+0.07(+0.50%)
Dec 29, 2010	13.95	14.08	13.95	14.05	127,922	+0.10(+0.71%)
Dec 28, 2010	13.89	14.11	13.85	13.95	672,214	+0.05(+0.40%)
Dec 27, 2010	13.71	14.07	13.62	13.90	647,583	+0.07(+0.54%)
Dec 23, 2010	13.82	13.89	13.71	13.82	125,309	-0.02(-0.14%)
Dec 22, 2010	13.73	13.89	13.65	13.84	216,327	+0.11(+0.80%)
Dec 21, 2010	13.51	13.78	13.29	13.73	282,856	+0.24(+1.77%)
Dec 20, 2010	13.61	13.63	13.45	13.49	233,472	-0.10(-0.73%)
Dec 17, 2010	13.85	13.85	13.52	13.59	204,613	-0.27(-1.94%)
Dec 16, 2010	13.64	13.87	13.59	13.86	240,802	+0.22(+1.61%)
Dec 15, 2010	13.59	13.87	13.59	13.64	239,379	-0.01(-0.07%)
Dec 14, 2010	13.73	13.87	13.37	13.65	1,311,017	-0.08(-0.58%)
Dec 13, 2010	14.08	14.10	13.70	13.73	192,162	-0.11(-0.79%)
Dec 10, 2010	13.85	13.95	13.70	13.84	548,392	-0.01(-0.07%)
Dec 09, 2010	13.80	13.91	13.70	13.85	1,533,819	+0.14(+1.02%)
Dec 08, 2010	13.77	13.93	13.49	13.71	280,858	-0.08(-0.58%)
Dec 07, 2010	13.96	13.96	13.64	13.79	315,011	-0.07(-0.50%)
Dec 06, 2010	13.64	13.88	13.64	13.86	145,137	+0.20(+1.46%)
Dec 03, 2010	13.26	13.96	13.23	13.66	402,713	+0.38(+2.85%)
Dec 02, 2010	13.05	13.46	13.04	13.28	292,312	+0.23(+1.76%)
Dec 01, 2010	13.20	13.38	12.79	13.05	344,188	+0.10(+0.77%)
Nov 30, 2010	12.96	13.13	12.73	12.95	256,538	-0.22(-1.67%)
Nov 29, 2010	13.25	13.36	13.05	13.17	289,314	-0.15(-1.12%)
Nov 26, 2010	13.44	13.44	13.11	13.32	103,604	-0.09(-0.67%)
Nov 24, 2010	13.45	13.41	13.41	13.41	285,718	+0.17(+1.28%)
Nov 23, 2010	13.35	13.51	13.14	13.24	140,321	-0.38(-2.78%)
Nov 22, 2010	13.92	13.96	13.50	13.62	151,669	-0.24(-1.73%)
Nov 19, 2010	13.49	13.96	13.49	13.86	144,279	+0.25(+1.83%)
Nov 18, 2010	13.65	13.92	13.60	13.61	127,624	+0.10(+0.74%)
Nov 17, 2010	13.18	13.55	13.11	13.51	168,681	+0.32(+2.42%)
Nov 16, 2010	13.43	13.44	13.02	13.19	217,140	-0.33(-2.43%)
Nov 15, 2010	13.34	13.89	13.32	13.52	313,257	+0.16(+1.19%)
Nov 12, 2010	13.57	13.69	13.10	13.36	284,116	-0.45(-3.25%)
Nov 11, 2010	13.89	13.96	13.60	13.81	243,601	-0.29(-2.05%)
Nov 10, 2010	13.91	14.21	13.65	14.10	258,494	+0.14(+1.00%)
Nov 09, 2010	13.99	14.06	13.79	13.96	234,254	-0.01(-0.07%)
Nov 08, 2010	13.94	14.26	13.67	13.97	431,116	-0.13(-0.92%)
Nov 05, 2010	13.17	14.29	12.96	14.10	743,615	+1.01(+7.69%)
Nov 04, 2010	13.10	13.21	12.91	13.09	337,755	+0.20(+1.55%)
Nov 03, 2010	13.10	13.10	12.47	12.89	364,314	-0.17(-1.30%)
Nov 02, 2010	13.05	13.11	12.92	13.06	212,709	+0.14(+1.08%)

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.