Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.085 8.177 8.059 8.138 536,324 +0.07(+0.89%)
Apr 28, 2011 8.085 8.085 8.001 8.066 493,355 -0.01(-0.08%)
Apr 27, 2011 8.098 8.177 8.020 8.072 500,769 -0.01(-0.16%)
Apr 26, 2011 7.987 8.125 7.974 8.085 969,671 +0.14(+1.73%)
Apr 25, 2011 8.033 8.046 7.890 7.948 404,498 -0.05(-0.57%)
Apr 21, 2011 8.033 8.033 7.922 7.994 545,903 +0.04(+0.49%)
Apr 20, 2011 8.059 8.066 7.909 7.955 725,431 +0.03(+0.33%)
Apr 19, 2011 7.955 8.001 7.922 7.929 391,102 +0.01(+0.16%)
Apr 18, 2011 7.844 8.001 7.844 7.916 738,824 -0.10(-1.30%)
Apr 15, 2011 7.948 8.046 7.948 8.020 627,880 +0.05(+0.66%)
Apr 14, 2011 7.942 7.981 7.811 7.968 592,514 -0.05(-0.57%)
Apr 13, 2011 8.112 8.138 8.014 8.014 870,527 -0.05(-0.57%)
Apr 12, 2011 8.131 8.190 8.059 8.059 716,733 -0.13(-1.59%)
Apr 11, 2011 8.307 8.334 8.151 8.190 1,052,050 -0.11(-1.34%)
Apr 08, 2011 8.242 8.419 8.196 8.301 1,603,990 +0.13(+1.60%)
Apr 07, 2011 8.203 8.249 8.118 8.170 600,044 +0.01(+0.08%)
Apr 06, 2011 8.138 8.268 8.066 8.164 519,702 +0.10(+1.21%)
Apr 05, 2011 7.948 8.157 7.916 8.066 727,269 +0.08(+1.06%)
Apr 04, 2011 8.001 8.059 7.916 7.981 735,621 -0.02(-0.24%)
Apr 01, 2011 7.942 8.092 7.942 8.001 810,145 +0.12(+1.49%)
Mar 31, 2011 7.896 8.007 7.870 7.883 428,384 -0.05(-0.58%)
Mar 30, 2011 7.929 7.929 7.929 7.929 670,981 +0.10(+1.34%)
Mar 29, 2011 7.792 7.903 7.759 7.824 538,310 +0.05(+0.59%)
Mar 28, 2011 7.817 7.895 7.766 7.778 575,108 -0.01(-0.17%)
Mar 25, 2011 7.902 8.005 7.785 7.791 675,827 -0.05(-0.66%)
Mar 24, 2011 7.766 7.934 7.727 7.843 705,118 +0.09(+1.17%)
Mar 23, 2011 7.707 7.772 7.571 7.753 458,457 +0.05(+0.59%)
Mar 22, 2011 7.934 7.953 7.701 7.707 579,572 -0.19(-2.46%)
Mar 21, 2011 7.918 7.947 7.869 7.902 707,496 +0.30(+3.92%)
Mar 18, 2011 7.578 7.759 7.526 7.604 783,381 +0.13(+1.73%)
Mar 17, 2011 7.506 7.584 7.448 7.474 731,315 +0.14(+1.94%)
Mar 16, 2011 7.370 7.578 7.299 7.332 1,282,807 -0.07(-0.96%)
Mar 15, 2011 7.286 7.455 7.267 7.403 1,186,992 +0.07(+0.97%)
Mar 14, 2011 7.481 7.500 7.273 7.332 851,439 -0.23(-3.00%)
Mar 11, 2011 7.701 7.811 7.506 7.558 1,433,598 -0.17(-2.18%)
Mar 10, 2011 7.999 7.999 7.500 7.727 2,128,033 -0.37(-4.56%)
Mar 09, 2011 7.921 8.212 7.895 8.096 1,045,838 +0.19(+2.38%)
Mar 08, 2011 7.811 8.154 7.804 7.908 1,470,970 +0.10(+1.24%)
Mar 07, 2011 7.973 8.057 7.720 7.811 992,084 -0.15(-1.87%)
Mar 04, 2011 7.973 8.154 7.869 7.960 920,538 -0.02(-0.24%)
Mar 03, 2011 7.876 8.018 7.863 7.979 814,045 +0.19(+2.50%)
Mar 02, 2011 7.630 7.889 7.630 7.785 1,207,773 +0.13(+1.69%)
Mar 01, 2011 7.869 7.947 7.617 7.655 1,194,087 -0.17(-2.15%)
Feb 28, 2011 7.753 7.830 7.655 7.824 666,972 +0.12(+1.51%)
Feb 25, 2011 7.681 7.772 7.617 7.707 599,173 +0.09(+1.19%)
Feb 24, 2011 7.539 7.623 7.461 7.617 981,725 +0.08(+1.12%)
Feb 23, 2011 7.986 7.986 7.500 7.532 1,837,338 -0.47(-5.83%)
Feb 22, 2011 8.154 8.251 7.986 7.999 982,401 -0.27(-3.29%)
Feb 18, 2011 8.407 8.420 8.248 8.271 783,290 -0.13(-1.54%)
Feb 17, 2011 8.018 8.426 8.005 8.400 951,952 +0.35(+4.34%)
Feb 16, 2011 7.830 8.067 7.830 8.050 1,688,723 +0.27(+3.41%)
Feb 15, 2011 7.740 7.889 7.740 7.785 972,674 +0.01(+0.17%)
Feb 14, 2011 7.591 7.811 7.591 7.772 673,042 +0.19(+2.48%)
Feb 11, 2011 7.707 7.720 7.481 7.584 1,843,396 -0.14(-1.76%)
Feb 10, 2011 7.675 7.772 7.636 7.720 626,598 +0.00(+0.00%)
Feb 09, 2011 7.623 7.759 7.597 7.720 731,257 +0.07(+0.93%)
Feb 08, 2011 7.565 7.649 7.500 7.649 677,715 +0.10(+1.37%)
Feb 07, 2011 7.338 7.571 7.332 7.545 809,366 +0.18(+2.46%)
Feb 04, 2011 7.234 7.364 7.124 7.364 467,921 +0.14(+1.97%)
Feb 03, 2011 7.319 7.345 7.150 7.221 545,735 -0.09(-1.24%)
Feb 02, 2011 7.241 7.422 7.202 7.312 715,253 +0.04(+0.53%)
Feb 01, 2011 6.917 7.338 6.865 7.273 985,268 +0.40(+5.74%)
Jan 31, 2011 6.865 6.943 6.729 6.878 728,136 +0.06(+0.95%)
Jan 28, 2011 7.027 7.027 6.775 6.813 1,082,683 -0.21(-2.95%)
Jan 27, 2011 6.962 7.118 6.885 7.021 504,773 +0.07(+1.03%)
Jan 26, 2011 6.878 7.047 6.852 6.949 490,316 +0.08(+1.23%)
Jan 25, 2011 6.762 6.865 6.710 6.865 560,167 +0.05(+0.76%)
Jan 24, 2011 6.690 6.878 6.671 6.813 870,486 +0.10(+1.54%)
Jan 21, 2011 6.729 6.775 6.697 6.710 710,555 +0.02(+0.29%)
Jan 20, 2011 6.671 6.775 6.626 6.690 659,867 -0.03(-0.39%)
Jan 19, 2011 6.833 6.859 6.687 6.716 691,661 -0.14(-2.08%)
Jan 18, 2011 6.988 7.014 6.852 6.859 692,406 -0.17(-2.40%)
Jan 14, 2011 7.034 7.034 6.859 7.027 786,342 +0.01(+0.18%)
Jan 13, 2011 6.930 7.027 6.904 7.014 465,361 +0.05(+0.74%)
Jan 12, 2011 7.027 7.027 6.949 6.962 652,319 +0.01(+0.19%)
Jan 11, 2011 7.040 7.060 6.878 6.949 655,162 -0.06(-0.92%)
Jan 10, 2011 6.962 7.040 6.891 7.014 551,096 +0.01(+0.09%)
Jan 07, 2011 6.930 7.027 6.826 7.008 570,909 +0.08(+1.22%)
Jan 06, 2011 7.047 7.092 6.904 6.924 396,606 -0.11(-1.57%)
Jan 05, 2011 6.852 7.040 6.846 7.034 527,664 +0.14(+2.07%)
Jan 04, 2011 6.865 6.937 6.671 6.891 731,771 +0.02(+0.28%)
Jan 03, 2011 6.826 6.911 6.775 6.872 515,078 +0.10(+1.53%)
Dec 31, 2010 6.755 6.775 6.697 6.768 510,859 -0.01(-0.19%)
Dec 30, 2010 6.729 6.801 6.729 6.781 261,018 +0.02(+0.29%)
Dec 29, 2010 6.826 6.833 6.697 6.762 229,889 -0.01(-0.10%)
Dec 28, 2010 6.864 6.877 6.710 6.768 267,608 -0.10(-1.49%)
Dec 27, 2010 6.800 6.896 6.749 6.871 201,495 +0.04(+0.56%)
Dec 23, 2010 6.858 6.877 6.781 6.832 257,966 -0.01(-0.19%)
Dec 22, 2010 6.839 6.871 6.704 6.845 377,506 +0.05(+0.76%)
Dec 21, 2010 6.646 6.807 6.637 6.794 322,171 +0.16(+2.42%)
Dec 20, 2010 6.576 6.704 6.563 6.633 569,395 +0.06(+0.88%)
Dec 17, 2010 6.537 6.588 6.409 6.576 847,914 +0.06(+0.89%)
Dec 16, 2010 6.544 6.601 6.492 6.518 512,114 +0.02(+0.30%)
Dec 15, 2010 6.550 6.775 6.486 6.499 757,257 -0.08(-1.17%)
Dec 14, 2010 6.755 6.755 6.556 6.576 634,728 -0.15(-2.19%)
Dec 13, 2010 6.967 6.967 6.723 6.723 722,369 -0.20(-2.87%)
Dec 10, 2010 6.556 6.986 6.531 6.922 765,798 +0.39(+5.99%)
Dec 09, 2010 6.646 6.646 6.505 6.531 938,013 -0.08(-1.26%)
Dec 08, 2010 6.646 6.717 6.608 6.614 506,282 -0.02(-0.29%)
Dec 07, 2010 6.588 6.755 6.550 6.633 666,295 +0.11(+1.67%)
Dec 06, 2010 6.627 6.678 6.524 6.524 944,049 -0.19(-2.87%)
Dec 03, 2010 6.512 6.736 6.479 6.717 537,373 +0.17(+2.65%)
Dec 02, 2010 6.396 6.544 6.364 6.544 1,001,202 +0.14(+2.20%)
Dec 01, 2010 6.293 6.443 6.248 6.402 1,132,789 +0.26(+4.18%)
Nov 30, 2010 6.216 6.236 6.120 6.146 643,362 -0.13(-2.15%)
Nov 29, 2010 6.236 6.313 6.171 6.281 696,414 -0.03(-0.41%)
Nov 26, 2010 6.300 6.358 6.287 6.306 241,327 -0.04(-0.71%)
Nov 24, 2010 6.300 6.351 6.351 6.351 624,760 +0.08(+1.33%)
Nov 23, 2010 6.204 6.293 6.133 6.268 581,066 -0.01(-0.10%)
Nov 22, 2010 6.255 6.338 6.184 6.274 369,044 -0.01(-0.20%)
Nov 19, 2010 6.261 6.300 6.184 6.287 558,176 +0.00(+0.00%)
Nov 18, 2010 6.268 6.396 6.229 6.287 709,842 +0.10(+1.66%)
Nov 17, 2010 6.171 6.216 6.139 6.184 430,656 +0.01(+0.21%)
Nov 16, 2010 6.184 6.229 6.107 6.171 1,172,479 -0.06(-1.03%)
Nov 15, 2010 6.338 6.383 6.229 6.236 448,948 -0.08(-1.22%)
Nov 12, 2010 6.313 6.364 6.229 6.313 1,161,826 -0.04(-0.71%)
Nov 11, 2010 6.364 6.383 6.287 6.358 840,169 -0.07(-1.10%)
Nov 10, 2010 6.287 6.447 6.204 6.428 1,159,524 +0.16(+2.56%)
Nov 09, 2010 6.319 6.332 5.652 6.268 1,328,065 -0.02(-0.31%)
Nov 08, 2010 6.242 6.300 6.210 6.287 867,892 +0.03(+0.41%)
Nov 05, 2010 6.043 6.261 6.018 6.261 1,472,855 +0.22(+3.61%)
Nov 04, 2010 6.120 6.204 5.857 6.043 1,500,709 +0.10(+1.62%)
Nov 03, 2010 5.774 5.953 5.774 5.947 1,376,846 +0.21(+3.58%)
Nov 02, 2010 5.658 5.755 5.581 5.742 2,469,364 +0.19(+3.47%)
Nov 01, 2010 5.953 5.966 5.504 5.549 3,286,152 -0.36(-6.08%)
Oct 29, 2010 5.819 5.992 5.807 5.908 734,187 +0.07(+1.21%)
Oct 28, 2010 6.050 6.114 5.729 5.838 2,069,763 -0.16(-2.67%)
Oct 27, 2010 5.774 6.005 5.774 5.998 966,361 +0.20(+3.43%)
Oct 25, 2010 5.735 5.835 5.729 5.799 1,426,750 +0.10(+1.80%)
Oct 22, 2010 5.774 5.774 5.511 5.697 2,029,397 -0.08(-1.33%)
Oct 21, 2010 5.825 5.857 5.639 5.774 1,124,844 +0.01(+0.11%)
Oct 20, 2010 5.658 5.889 5.549 5.767 1,666,950 +0.15(+2.74%)
Oct 19, 2010 5.472 5.742 5.472 5.613 1,321,200 +0.02(+0.34%)
Oct 18, 2010 5.524 5.652 5.511 5.594 883,190 +0.07(+1.28%)
Oct 15, 2010 5.652 5.710 5.414 5.524 1,253,359 -0.05(-0.92%)
Oct 14, 2010 5.678 5.703 5.459 5.575 1,170,619 -0.10(-1.81%)
Oct 13, 2010 5.594 5.780 5.562 5.678 2,615,895 +0.14(+2.55%)
Oct 12, 2010 5.344 5.556 5.273 5.536 1,335,211 +0.17(+3.23%)
Oct 11, 2010 5.427 5.453 5.331 5.363 560,351 -0.06(-1.07%)
Oct 08, 2010 5.421 5.447 5.312 5.421 915,377 +0.07(+1.32%)
Oct 07, 2010 5.421 5.434 5.286 5.350 1,565 -0.03(-0.60%)
Oct 06, 2010 5.408 5.485 5.338 5.382 510,944 -0.06(-1.06%)
Oct 05, 2010 5.370 5.453 5.261 5.440 196 +0.15(+2.91%)
Oct 04, 2010 5.325 5.376 5.196 5.286 688,116 -0.08(-1.55%)
Oct 01, 2010 5.370 5.485 5.338 5.370 791,262 -0.08(-1.41%)
Sep 30, 2010 5.466 5.504 5.370 5.447 588,050 +0.03(+0.47%)
Sep 29, 2010 5.472 5.511 5.370 5.421 937,904 -0.09(-1.63%)
Sep 28, 2010 5.440 5.511 5.293 5.511 738 +0.12(+2.14%)
Sep 27, 2010 5.338 5.427 5.300 5.395 1,299,791 +0.06(+1.19%)
Sep 24, 2010 5.332 5.370 5.287 5.332 699,704 +0.10(+1.82%)
Sep 23, 2010 5.218 5.383 5.199 5.237 3,097 -0.04(-0.72%)
Sep 22, 2010 5.376 5.446 5.205 5.275 624,441 -0.12(-2.23%)
Sep 21, 2010 5.402 5.414 5.338 5.395 1,436,925 -0.02(-0.35%)
Sep 20, 2010 5.313 5.452 5.287 5.414 977,873 +0.11(+2.03%)
Sep 17, 2010 5.306 5.509 5.306 5.306 1,058,956 -0.26(-4.67%)
Sep 15, 2010 5.573 5.592 5.490 5.566 331,712 -0.04(-0.79%)
Sep 14, 2010 5.623 5.700 5.579 5.611 580,502 -0.05(-0.90%)
Sep 13, 2010 5.598 5.668 5.554 5.662 724,991 +0.10(+1.82%)
Sep 10, 2010 5.516 5.579 5.465 5.560 534,783 +0.09(+1.62%)
Sep 09, 2010 5.611 5.611 5.433 5.471 478,967 -0.04(-0.69%)
Sep 08, 2010 5.414 5.592 5.408 5.509 724,444 +0.12(+2.24%)
Sep 07, 2010 5.503 5.560 5.364 5.389 2,520 -0.19(-3.41%)
Sep 03, 2010 5.516 5.579 5.440 5.579 490,989 +0.16(+2.92%)
Sep 02, 2010 5.281 5.446 5.281 5.421 2,353 +0.11(+2.15%)
Sep 01, 2010 5.173 5.306 5.072 5.306 907,849 +0.36(+7.31%)
Aug 31, 2010 4.945 5.097 4.936 4.945 1,577 -0.05(-1.02%)
Aug 30, 2010 5.142 5.180 4.996 4.996 487,834 -0.16(-3.19%)
Aug 27, 2010 5.161 5.161 4.958 5.161 416,350 +0.18(+3.69%)
Aug 26, 2010 5.059 5.116 4.977 4.977 1,766 -0.06(-1.26%)
Aug 25, 2010 4.964 5.078 4.917 5.040 1,749 +0.04(+0.76%)
Aug 24, 2010 5.072 5.072 4.913 5.002 7,104 -0.09(-1.74%)
Aug 23, 2010 5.326 5.326 5.091 5.091 933,282 -0.17(-3.25%)
Aug 20, 2010 5.243 5.319 5.218 5.262 1,165,016 -0.03(-0.48%)
Aug 19, 2010 5.471 5.478 5.218 5.287 2,643 -0.46(-8.05%)
Aug 18, 2010 5.788 5.839 5.719 5.750 49,415 -0.07(-1.20%)
Aug 17, 2010 5.744 5.864 5.643 5.820 4,216 +0.16(+2.80%)
Aug 16, 2010 5.617 5.744 5.598 5.662 450,401 +0.02(+0.34%)
Aug 13, 2010 5.643 5.807 5.522 5.643 524,641 +0.00(+0.00%)
Aug 12, 2010 5.414 5.700 5.376 5.643 872,584 +0.10(+1.83%)
Aug 11, 2010 5.522 5.731 5.478 5.541 7,653 -0.17(-3.00%)
Aug 10, 2010 5.909 5.909 5.522 5.712 3,265 -0.29(-4.76%)
Aug 09, 2010 6.004 6.067 5.953 5.998 340,494 -0.03(-0.53%)
Aug 06, 2010 6.029 6.124 5.947 6.029 428,912 -0.10(-1.55%)
Aug 05, 2010 6.036 6.156 6.029 6.124 535,905 +0.02(+0.31%)
Aug 04, 2010 6.029 6.118 5.966 6.105 642,861 +0.11(+1.80%)
Aug 03, 2010 5.960 6.169 5.864 5.998 850,098 +0.03(+0.53%)
Aug 02, 2010 5.934 6.017 5.852 5.966 607,609 +0.17(+2.95%)
Jul 30, 2010 5.795 5.947 5.687 5.795 539,042 -0.10(-1.72%)
Jul 29, 2010 5.864 5.998 5.738 5.896 584,506 +0.11(+1.86%)
Jul 28, 2010 5.788 5.861 5.712 5.788 2,836 +0.00(+0.00%)
Jul 27, 2010 5.820 5.966 5.731 5.788 695,522 -0.05(-0.87%)
Jul 26, 2010 5.712 5.852 5.357 5.839 779,059 +0.12(+2.11%)
Jul 23, 2010 5.598 5.731 5.541 5.719 617,373 +0.07(+1.23%)
Jul 22, 2010 5.649 5.655 5.516 5.649 5,785 +0.25(+4.70%)
Jul 21, 2010 5.535 5.554 5.395 5.395 797,406 -0.09(-1.62%)
Jul 20, 2010 5.249 5.490 5.148 5.484 904,879 +0.11(+2.13%)
Jul 19, 2010 5.167 5.370 5.059 5.370 678,705 +0.21(+4.05%)
Jul 16, 2010 5.161 5.357 5.148 5.161 795,650 -0.25(-4.68%)
Jul 15, 2010 5.484 5.484 5.306 5.414 602,272 -0.04(-0.81%)
Jul 14, 2010 5.402 5.497 5.370 5.459 502,565 +0.04(+0.70%)
Jul 13, 2010 5.262 5.440 5.199 5.421 809,603 +0.21(+3.95%)
Jul 12, 2010 5.243 5.351 5.097 5.215 544,719 -0.04(-0.78%)
Jul 09, 2010 5.256 5.268 5.009 5.256 517,335 +0.23(+4.54%)
Jul 08, 2010 5.142 5.196 4.920 5.028 703,922 -0.06(-1.12%)
Jul 07, 2010 4.913 5.091 4.844 5.085 669,249 +0.22(+4.43%)
Jul 06, 2010 4.869 5.116 4.825 4.869 3,545 -0.04(-0.90%)
Jul 02, 2010 4.913 4.964 4.818 4.913 1,031,564 +0.03(+0.52%)
Jul 01, 2010 4.977 5.028 4.723 4.888 873,667 -0.09(-1.78%)
Jun 30, 2010 4.977 5.306 4.964 4.977 7,984 -0.19(-3.68%)
Jun 29, 2010 5.484 5.503 5.135 5.167 1,212,175 -0.53(-9.24%)
Jun 25, 2010 5.693 5.806 5.461 5.693 1,778,986 +0.14(+2.60%)
Jun 24, 2010 5.687 5.768 5.524 5.549 718,561 -0.18(-3.17%)
Jun 23, 2010 5.743 5.844 5.652 5.731 443,269 -0.04(-0.76%)
Jun 22, 2010 6.195 6.276 5.762 5.775 1,140,052 -0.36(-5.92%)
Jun 21, 2010 6.308 6.452 6.101 6.138 651,275 -0.04(-0.71%)
Jun 18, 2010 6.182 6.226 6.007 6.182 1,393,566 +0.15(+2.49%)
Jun 17, 2010 6.032 6.113 5.888 6.032 371 -0.01(-0.10%)
Jun 16, 2010 5.925 6.082 5.831 6.038 737,329 +0.05(+0.84%)
Jun 15, 2010 5.988 6.019 5.656 5.988 3,333 +0.32(+5.64%)
Jun 14, 2010 5.712 5.812 5.624 5.668 617,344 +0.03(+0.44%)
Jun 11, 2010 5.380 5.643 5.355 5.643 918,605 +0.26(+4.77%)
Jun 10, 2010 5.442 5.455 5.248 5.386 874,387 +0.10(+1.90%)
Jun 09, 2010 5.229 5.348 5.148 5.286 1,016,692 +0.12(+2.31%)
Jun 08, 2010 5.323 5.361 5.035 5.167 987,422 -0.14(-2.60%)
Jun 07, 2010 5.649 5.718 5.298 5.304 1,050,395 -0.32(-5.69%)
Jun 04, 2010 5.624 5.957 5.593 5.624 1,130,480 -0.56(-9.03%)
Jun 03, 2010 6.182 6.245 5.931 6.182 941,187 +0.28(+4.78%)
Jun 02, 2010 5.900 5.957 5.750 5.900 597,798 +0.06(+0.97%)
Jun 01, 2010 6.095 6.245 5.837 5.844 687,332 -0.33(-5.38%)
May 28, 2010 6.176 6.320 6.069 6.176 630,385 -0.11(-1.79%)
May 27, 2010 6.051 6.289 5.950 6.289 762,761 +0.44(+7.50%)
May 26, 2010 5.750 6.044 5.750 5.850 720,421 +0.18(+3.21%)
May 25, 2010 5.674 5.709 5.511 5.668 2,107,582 -0.21(-3.52%)
May 24, 2010 6.044 6.163 5.875 5.875 746,699 -0.19(-3.20%)
May 21, 2010 5.957 6.301 5.906 6.069 1,256,336 -0.01(-0.10%)
May 20, 2010 6.170 6.276 6.076 6.076 1,415,405 -0.45(-6.92%)
May 19, 2010 6.646 6.740 6.427 6.527 732,462 -0.16(-2.35%)
May 18, 2010 7.022 7.085 6.653 6.684 55,087 -0.20(-2.91%)
May 17, 2010 6.866 6.997 6.621 6.885 527,512 +0.05(+0.73%)
May 14, 2010 6.834 7.016 6.722 6.834 707,529 -0.25(-3.54%)
May 13, 2010 7.010 7.248 6.960 7.085 1,213,257 +0.08(+1.07%)
May 12, 2010 6.928 7.035 6.878 7.010 1,464,267 +0.11(+1.64%)
May 11, 2010 6.966 7.022 6.853 6.897 1,104,467 -0.02(-0.27%)
May 10, 2010 6.784 6.916 6.722 6.916 2,340,696 +0.82(+13.48%)
May 07, 2010 6.107 6.502 6.069 6.095 2,759,334 +0.21(+3.62%)
May 06, 2010 6.452 6.452 5.486 5.881 159 -0.79(-11.86%)
May 05, 2010 6.709 6.935 6.446 6.673 2,802,689 -0.63(-8.57%)
May 04, 2010 7.593 7.593 7.248 7.298 1,233,855 -0.43(-5.60%)
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.