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 (%)
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%)
May 03, 2010 7.555 7.737 7.543 7.731 1,199,476 +0.20(+2.66%)
Apr 30, 2010 7.744 7.762 7.530 7.530 1,092,756 -0.19(-2.44%)
Apr 29, 2010 7.637 7.762 7.486 7.718 879,452 +0.14(+1.82%)
Apr 28, 2010 7.618 7.631 7.512 7.581 1,133,228 +0.05(+0.67%)
Apr 27, 2010 7.537 7.750 7.449 7.530 1,280,012 -0.09(-1.15%)
Apr 26, 2010 7.392 7.706 7.392 7.618 1,075,326 +0.16(+2.10%)
Apr 23, 2010 7.480 7.643 7.443 7.461 1,188,698 +0.01(+0.08%)
Apr 22, 2010 6.960 7.493 6.897 7.455 1,090,303 +0.48(+6.92%)
Apr 21, 2010 6.960 7.022 6.853 6.972 509,477 +0.04(+0.54%)
Apr 20, 2010 6.834 6.947 6.834 6.935 503,361 +0.12(+1.75%)
Apr 19, 2010 6.891 6.897 6.621 6.816 1,048,047 -0.10(-1.45%)
Apr 16, 2010 7.223 7.229 6.847 6.916 1,070,873 -0.35(-4.83%)
Apr 15, 2010 7.129 7.298 7.110 7.267 1,009,361 +0.09(+1.31%)
Apr 14, 2010 6.891 7.198 6.878 7.173 1,428,977 +0.33(+4.86%)
Apr 13, 2010 6.753 6.859 6.653 6.841 566,921 +0.07(+1.02%)
Apr 12, 2010 6.866 6.866 6.722 6.772 631,991 -0.08(-1.10%)
Apr 09, 2010 6.678 6.859 6.615 6.847 558,197 +0.14(+2.15%)
Apr 08, 2010 6.790 6.859 6.646 6.703 624,053 -0.11(-1.57%)
Apr 07, 2010 6.596 6.872 6.508 6.809 1,473,610 +0.18(+2.74%)
Apr 06, 2010 6.151 6.678 6.145 6.627 2,386,579 +0.51(+8.41%)
Apr 05, 2010 6.044 6.220 6.000 6.113 981,496 +0.08(+1.35%)
Apr 01, 2010 6.044 6.032 6.032 6.032 714,346 +0.09(+1.58%)
Mar 31, 2010 5.969 6.026 5.938 5.938 451,270 -0.08(-1.35%)
Mar 30, 2010 5.931 6.051 5.925 6.019 410,469 +0.08(+1.37%)
Mar 29, 2010 5.831 5.969 5.794 5.938 444,806 +0.17(+2.93%)
Mar 26, 2010 5.924 6.004 5.762 5.768 873,847 -0.14(-2.41%)
Mar 25, 2010 6.072 6.085 5.899 5.911 550,606 -0.13(-2.16%)
Mar 24, 2010 6.159 6.159 6.023 6.041 548,778 -0.12(-2.01%)
Mar 23, 2010 6.134 6.184 6.066 6.165 403,695 +0.05(+0.81%)
Mar 22, 2010 5.849 6.203 5.849 6.116 600,698 +0.19(+3.25%)
Mar 19, 2010 6.159 6.196 5.924 5.924 855,005 -0.22(-3.54%)
Mar 18, 2010 6.079 6.203 6.048 6.141 568,398 +0.08(+1.33%)
Mar 17, 2010 6.085 6.203 5.855 6.060 1,317,017 -0.02(-0.31%)
Mar 16, 2010 6.085 6.123 6.023 6.079 888,049 +0.00(+0.00%)
Mar 15, 2010 6.072 6.085 6.060 6.079 918,334 +0.04(+0.72%)
Mar 12, 2010 6.110 6.289 6.023 6.035 2,253,810 -0.43(-6.62%)
Mar 11, 2010 6.172 6.476 6.172 6.463 1,925,360 +0.42(+6.98%)
Mar 10, 2010 5.961 6.085 5.961 6.041 461,426 +0.06(+1.04%)
Mar 09, 2010 5.855 6.041 5.806 5.979 573,762 +0.14(+2.44%)
Mar 08, 2010 5.936 5.936 5.775 5.837 1,000,533 -0.12(-1.98%)
Mar 05, 2010 5.905 6.060 5.613 5.955 1,343,675 -0.04(-0.62%)
Mar 04, 2010 5.936 6.041 5.936 5.992 730,748 +0.09(+1.58%)
Mar 03, 2010 5.948 6.035 5.880 5.899 660,601 -0.05(-0.83%)
Mar 02, 2010 6.041 6.091 5.880 5.948 1,246,925 -0.06(-0.93%)
Mar 01, 2010 6.110 6.165 5.979 6.004 991,108 -0.03(-0.51%)
Feb 26, 2010 6.141 6.227 5.961 6.035 692,884 -0.11(-1.82%)
Feb 25, 2010 6.178 6.203 6.010 6.147 706,172 -0.16(-2.46%)
Feb 24, 2010 6.327 6.445 6.265 6.302 475,669 +0.02(+0.30%)
Feb 23, 2010 6.352 6.376 6.238 6.283 326,284 -0.06(-0.98%)
Feb 22, 2010 6.376 6.376 6.172 6.345 486,817 +0.00(+0.00%)
Feb 19, 2010 6.234 6.389 6.190 6.345 412,272 +0.10(+1.59%)
Feb 18, 2010 6.110 6.258 6.085 6.246 304,215 +0.16(+2.55%)
Feb 17, 2010 6.141 6.184 6.048 6.091 221,145 +0.00(+0.00%)
Feb 16, 2010 5.874 6.091 5.799 6.091 419,768 +0.28(+4.80%)
Feb 12, 2010 5.682 5.812 5.812 5.812 380,482 +0.04(+0.64%)
Feb 11, 2010 5.669 5.787 5.589 5.775 239,470 +0.11(+1.86%)
Feb 10, 2010 5.675 5.706 5.582 5.669 348,767 +0.01(+0.11%)
Feb 09, 2010 5.477 5.713 5.434 5.663 428,099 +0.32(+5.92%)
Feb 08, 2010 5.514 5.520 5.347 5.347 239,936 -0.16(-2.93%)
Feb 05, 2010 5.514 5.558 5.272 5.508 422,737 -0.01(-0.11%)
Feb 04, 2010 5.787 5.824 5.489 5.514 437,604 -0.31(-5.32%)
Feb 03, 2010 5.899 5.992 5.775 5.824 322,300 -0.12(-1.98%)
Feb 02, 2010 5.967 6.041 5.899 5.942 345,747 -0.01(-0.10%)
Feb 01, 2010 5.924 6.023 5.874 5.948 312,226 +0.05(+0.84%)
Jan 29, 2010 5.905 6.010 5.812 5.899 440,635 +0.04(+0.74%)
Jan 28, 2010 6.004 6.066 5.750 5.855 333,018 -0.12(-1.97%)
Jan 27, 2010 5.936 5.992 5.824 5.973 401,436 +0.01(+0.10%)
Jan 26, 2010 6.017 6.066 5.961 5.967 393,804 -0.09(-1.54%)
Jan 25, 2010 6.116 6.116 5.967 6.060 460,612 +0.03(+0.51%)
Jan 22, 2010 6.110 6.227 6.017 6.029 503,463 -0.08(-1.32%)
Jan 21, 2010 6.240 6.296 6.085 6.110 563,538 -0.10(-1.60%)
Jan 20, 2010 6.327 6.339 6.085 6.209 600,246 -0.22(-3.38%)
Jan 19, 2010 6.606 6.674 6.258 6.426 879,948 -0.13(-1.99%)
Jan 15, 2010 6.773 6.556 6.556 6.556 1,544,662 -0.40(-5.71%)
Jan 14, 2010 7.028 7.076 6.916 6.953 527,724 -0.07(-0.97%)
Jan 13, 2010 6.761 7.040 6.699 7.021 485,968 +0.28(+4.14%)
Jan 12, 2010 6.767 6.817 6.686 6.742 414,690 -0.09(-1.27%)
Jan 11, 2010 6.569 6.854 6.544 6.829 748,468 +0.32(+4.96%)
Jan 08, 2010 6.432 6.593 6.352 6.507 425,560 +0.07(+1.06%)
Jan 07, 2010 6.190 6.457 6.141 6.438 521,252 +0.26(+4.22%)
Jan 06, 2010 6.234 6.277 6.172 6.178 479,553 -0.09(-1.39%)
Jan 05, 2010 6.463 6.469 6.144 6.265 635,810 -0.19(-2.98%)
Jan 04, 2010 6.227 6.562 6.209 6.457 864,698 +0.35(+5.69%)
Dec 31, 2009 6.296 6.110 6.110 6.110 359,523 -0.19(-2.96%)
Dec 30, 2009 6.060 6.302 6.060 6.296 432,682 +0.25(+4.10%)
Dec 29, 2009 5.979 6.072 5.967 6.048 371,945 +0.10(+1.67%)
Dec 28, 2009 5.930 6.017 5.905 5.948 271,126 +0.00(+0.00%)
Dec 24, 2009 5.917 5.967 5.899 5.948 95,610 +0.02(+0.42%)
Dec 23, 2009 5.787 5.924 5.750 5.924 390,431 +0.19(+3.35%)
Dec 22, 2009 5.750 5.768 5.644 5.731 308,242 +0.01(+0.22%)
Dec 21, 2009 5.613 5.762 5.607 5.719 325,773 +0.11(+1.99%)
Dec 18, 2009 5.632 5.700 5.582 5.607 588,640 -0.01(-0.22%)
Dec 17, 2009 5.806 5.837 5.613 5.620 719,708 -0.21(-3.62%)
Dec 16, 2009 5.744 5.830 5.657 5.830 398,631 +0.18(+3.18%)
Dec 15, 2009 5.868 5.886 5.632 5.651 514,576 -0.22(-3.80%)
Dec 14, 2009 5.812 5.893 5.768 5.874 595,845 -0.04(-0.73%)
Dec 11, 2009 5.799 5.979 5.787 5.917 340,062 +0.14(+2.36%)
Dec 10, 2009 5.967 6.004 5.719 5.781 466,739 -0.16(-2.71%)
Dec 09, 2009 5.998 6.017 5.893 5.942 273,450 -0.07(-1.14%)
Dec 08, 2009 5.868 6.079 5.824 6.010 518,283 +0.12(+2.00%)
Dec 07, 2009 5.905 5.924 5.799 5.893 353,858 +0.01(+0.11%)
Dec 04, 2009 5.905 5.942 5.719 5.886 387,271 +0.13(+2.26%)
Dec 03, 2009 5.818 5.859 5.700 5.756 464,783 -0.01(-0.22%)
Dec 02, 2009 5.768 5.893 5.737 5.768 247,707 -0.01(-0.21%)
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.