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 (%)
Oct 30, 2009 5.111 5.117 4.819 4.912 831,983 -0.24(-4.69%)
Oct 29, 2009 5.204 5.241 5.055 5.154 509,928 +0.04(+0.85%)
Oct 28, 2009 5.334 5.372 5.092 5.111 727,169 -0.19(-3.63%)
Oct 27, 2009 5.123 5.359 5.092 5.303 733,068 +0.18(+3.51%)
Oct 26, 2009 5.328 5.502 5.092 5.123 684,668 -0.20(-3.73%)
Oct 23, 2009 5.452 5.452 5.303 5.322 535,524 -0.20(-3.70%)
Oct 22, 2009 5.551 5.558 5.353 5.527 521,925 -0.04(-0.67%)
Oct 21, 2009 5.868 6.004 5.551 5.564 609,755 -0.30(-5.18%)
Oct 20, 2009 5.750 5.893 5.750 5.868 512,669 +0.05(+0.85%)
Oct 19, 2009 5.812 5.893 5.750 5.818 384,854 +0.07(+1.30%)
Oct 16, 2009 5.837 5.862 5.706 5.744 267,043 -0.15(-2.53%)
Oct 15, 2009 5.880 5.986 5.877 5.893 241,988 -0.04(-0.63%)
Oct 14, 2009 5.936 6.010 5.902 5.930 299,028 +0.09(+1.59%)
Oct 13, 2009 5.806 5.880 5.725 5.837 315,229 +0.01(+0.21%)
Oct 12, 2009 5.818 5.917 5.737 5.824 336,628 -0.01(-0.21%)
Oct 09, 2009 5.775 5.855 5.706 5.837 215,867 +0.07(+1.18%)
Oct 08, 2009 5.899 5.998 5.731 5.768 710,246 -0.07(-1.27%)
Oct 07, 2009 5.880 5.970 5.799 5.843 306,082 -0.04(-0.63%)
Oct 06, 2009 5.961 6.128 5.781 5.880 356,871 -0.01(-0.11%)
Oct 05, 2009 5.644 5.893 5.613 5.886 407,927 +0.27(+4.86%)
Oct 02, 2009 5.669 5.768 5.452 5.613 385,996 -0.07(-1.31%)
Oct 01, 2009 5.930 5.942 5.675 5.688 537,973 -0.31(-5.17%)
Sep 30, 2009 6.246 6.265 5.938 5.998 403,524 -0.22(-3.59%)
Sep 29, 2009 6.134 6.401 6.054 6.221 617,174 +0.12(+1.93%)
Sep 28, 2009 5.992 6.302 5.930 6.103 404,817 +0.10(+1.65%)
Sep 25, 2009 6.184 6.345 5.967 6.004 552,594 -0.18(-2.91%)
Sep 24, 2009 6.333 6.389 6.141 6.184 375,378 -0.12(-1.87%)
Sep 23, 2009 6.426 6.513 6.128 6.302 481,084 -0.12(-1.93%)
Sep 22, 2009 6.575 6.581 6.414 6.426 311,489 -0.08(-1.24%)
Sep 21, 2009 6.321 6.587 6.321 6.507 342,543 +0.07(+1.16%)
Sep 18, 2009 6.414 6.513 6.370 6.432 937,162 +0.06(+0.88%)
Sep 17, 2009 6.376 6.482 6.296 6.376 312,817 -0.02(-0.29%)
Sep 16, 2009 6.420 6.476 6.327 6.395 511,790 +0.01(+0.19%)
Sep 15, 2009 6.172 6.414 6.165 6.383 601,963 +0.28(+4.57%)
Sep 14, 2009 6.017 6.203 5.979 6.103 283,314 +0.04(+0.61%)
Sep 11, 2009 5.979 6.116 5.973 6.066 324,637 +0.12(+1.98%)
Sep 10, 2009 5.886 6.066 5.886 5.948 369,693 +0.03(+0.52%)
Sep 09, 2009 5.936 6.079 5.880 5.917 341,476 -0.03(-0.52%)
Sep 08, 2009 5.799 5.986 5.731 5.948 330,866 +0.21(+3.68%)
Sep 04, 2009 5.651 5.756 5.576 5.737 353,465 +0.09(+1.54%)
Sep 03, 2009 5.620 5.663 5.396 5.651 370,365 +0.09(+1.56%)
Sep 02, 2009 5.576 5.669 5.527 5.564 296,631 -0.04(-0.77%)
Sep 01, 2009 5.713 6.097 5.564 5.607 583,347 -0.22(-3.83%)
Aug 31, 2009 6.141 6.141 5.799 5.830 508,580 -0.35(-5.72%)
Aug 28, 2009 6.209 6.308 6.110 6.184 388,179 +0.08(+1.32%)
Aug 27, 2009 6.252 6.252 5.998 6.103 737,541 -0.19(-3.05%)
Aug 26, 2009 6.314 6.314 6.141 6.296 435,558 -0.02(-0.29%)
Aug 25, 2009 6.513 6.575 6.254 6.314 477,087 -0.16(-2.49%)
Aug 24, 2009 6.339 6.556 6.327 6.476 516,924 +0.15(+2.35%)
Aug 21, 2009 6.376 6.451 6.159 6.327 722,599 +0.06(+0.89%)
Aug 20, 2009 6.258 6.461 6.172 6.271 786,502 +0.07(+1.10%)
Aug 19, 2009 5.843 6.277 5.775 6.203 1,890,319 +0.26(+4.38%)
Aug 18, 2009 5.737 5.973 5.706 5.942 434,867 +0.24(+4.24%)
Aug 17, 2009 5.781 5.787 5.607 5.700 618,587 -0.28(-4.67%)
Aug 14, 2009 5.830 6.004 5.737 5.979 995,946 +0.15(+2.55%)
Aug 13, 2009 5.967 5.986 5.727 5.830 517,959 -0.06(-1.05%)
Aug 12, 2009 5.675 5.992 5.675 5.893 665,679 +0.20(+3.49%)
Aug 11, 2009 5.613 5.750 5.489 5.694 508,385 +0.06(+0.99%)
Aug 10, 2009 5.979 6.048 5.415 5.638 1,373,377 -0.33(-5.61%)
Aug 07, 2009 4.937 6.048 4.906 5.973 1,770,456 +1.13(+23.30%)
Aug 06, 2009 4.714 4.919 4.714 4.844 949,074 +0.12(+2.49%)
Aug 05, 2009 4.708 4.832 4.658 4.726 545,108 +0.01(+0.26%)
Aug 04, 2009 4.627 4.788 4.627 4.714 698,191 +0.06(+1.20%)
Aug 03, 2009 4.590 4.714 4.528 4.658 1,053,636 +0.16(+3.44%)
Jul 31, 2009 4.596 4.714 4.503 4.503 921,393 -0.11(-2.42%)
Jul 30, 2009 4.658 4.776 4.565 4.615 587,876 +0.12(+2.62%)
Jul 29, 2009 4.553 4.615 4.463 4.497 425,019 -0.12(-2.68%)
Jul 28, 2009 4.708 4.788 4.609 4.621 663,114 -0.05(-1.06%)
Jul 27, 2009 4.708 4.863 4.646 4.671 760,940 -0.01(-0.26%)
Jul 24, 2009 4.671 4.757 4.609 4.683 628 -0.02(-0.53%)
Jul 23, 2009 4.472 4.745 4.429 4.708 1,737,671 +0.24(+5.42%)
Jul 22, 2009 4.422 4.503 4.404 4.466 686,235 +0.01(+0.28%)
Jul 21, 2009 4.509 4.528 4.404 4.454 418,169 -0.03(-0.69%)
Jul 20, 2009 4.447 4.578 4.404 4.485 961,953 +0.06(+1.26%)
Jul 17, 2009 4.652 4.652 4.373 4.429 974,225 -0.19(-4.03%)
Jul 16, 2009 4.485 4.633 4.429 4.615 1,135,517 +0.16(+3.62%)
Jul 15, 2009 4.323 4.497 4.230 4.454 1,012,489 +0.30(+7.32%)
Jul 14, 2009 4.156 4.212 4.088 4.150 956,284 +0.00(+0.00%)
Jul 13, 2009 4.032 4.193 4.026 4.150 265,605 +0.12(+3.08%)
Jul 10, 2009 4.050 4.100 3.908 4.026 269,636 -0.09(-2.11%)
Jul 09, 2009 4.100 4.205 3.982 4.112 221,406 +0.06(+1.38%)
Jul 08, 2009 4.187 4.199 3.957 4.057 402,863 -0.04(-1.06%)
Jul 07, 2009 4.224 4.286 4.088 4.100 399,488 -0.13(-3.08%)
Jul 06, 2009 4.410 4.435 4.156 4.230 653,054 -0.20(-4.48%)
Jul 02, 2009 4.664 4.702 4.429 4.429 398,679 -0.34(-7.15%)
Jul 01, 2009 4.646 4.863 4.615 4.770 607,641 +0.21(+4.63%)
Jun 30, 2009 4.720 4.720 4.466 4.559 1,144,085 -0.11(-2.26%)
Jun 29, 2009 4.516 4.764 4.435 4.664 510,059 +0.14(+3.15%)
Jun 26, 2009 4.447 4.602 4.311 4.522 1,248,459 +0.02(+0.41%)
Jun 25, 2009 4.503 4.516 4.460 4.503 568,276 +0.04(+0.97%)
Jun 24, 2009 4.193 4.503 4.193 4.460 498,406 +0.33(+8.12%)
Jun 23, 2009 4.249 4.429 4.112 4.125 508,173 -0.06(-1.48%)
Jun 22, 2009 4.540 4.540 4.187 4.187 510,235 -0.39(-8.54%)
Jun 19, 2009 4.509 4.745 4.509 4.578 483,796 +0.11(+2.36%)
Jun 18, 2009 4.460 4.497 4.360 4.472 188,219 -0.03(-0.69%)
Jun 17, 2009 4.379 4.553 4.348 4.503 407,814 +0.14(+3.27%)
Jun 16, 2009 4.602 4.652 4.348 4.360 526,258 -0.23(-5.00%)
Jun 15, 2009 4.807 4.807 4.516 4.590 466,357 -0.29(-5.85%)
Jun 12, 2009 4.857 4.906 4.782 4.875 219,493 -0.02(-0.51%)
Jun 11, 2009 4.850 4.950 4.795 4.900 473,542 +0.09(+1.80%)
Jun 10, 2009 4.844 4.900 4.646 4.813 470,722 -0.01(-0.26%)
Jun 09, 2009 4.782 4.906 4.733 4.826 361,034 +0.06(+1.30%)
Jun 08, 2009 4.720 4.838 4.649 4.764 450,455 -0.11(-2.17%)
Jun 05, 2009 4.652 4.888 4.621 4.869 701,021 +0.25(+5.51%)
Jun 04, 2009 4.559 4.640 4.360 4.615 759,293 +0.09(+1.92%)
Jun 03, 2009 4.435 4.627 4.398 4.528 977,820 +0.04(+0.97%)
Jun 02, 2009 4.261 4.516 4.212 4.485 827,710 +0.20(+4.78%)
Jun 01, 2009 4.249 4.311 4.174 4.280 791,925 +0.13(+3.14%)
May 29, 2009 4.094 4.150 3.995 4.150 828,574 +0.07(+1.67%)
May 28, 2009 4.119 4.131 3.889 4.081 573,564 +0.06(+1.39%)
May 27, 2009 4.199 4.199 4.013 4.026 784,197 -0.22(-5.26%)
May 26, 2009 3.870 4.274 3.870 4.249 933,486 +0.33(+8.39%)
May 22, 2009 4.075 4.081 3.895 3.920 582,779 -0.13(-3.22%)
May 21, 2009 4.069 4.143 3.988 4.050 699,328 -0.11(-2.68%)
May 20, 2009 4.057 4.298 4.057 4.162 1,063,550 +0.11(+2.60%)
May 19, 2009 4.119 4.168 3.771 4.057 1,482,263 -0.04(-0.91%)
May 18, 2009 4.249 4.249 4.032 4.094 1,094,151 +0.02(+0.46%)
May 15, 2009 4.088 4.249 4.007 4.075 794,481 -0.03(-0.76%)
May 14, 2009 4.100 4.212 4.026 4.106 737,475 +0.00(+0.00%)
May 13, 2009 4.224 4.280 4.094 4.106 1,282,622 -0.21(-4.89%)
May 12, 2009 4.435 4.441 4.218 4.317 780,495 -0.11(-2.52%)
May 11, 2009 4.348 4.491 4.249 4.429 665,449 -0.06(-1.38%)
May 08, 2009 4.460 4.491 4.249 4.491 922,378 +0.13(+2.99%)
May 07, 2009 4.391 4.509 4.100 4.360 1,152,421 -0.11(-2.36%)
May 06, 2009 4.410 4.466 4.230 4.466 744,630 +0.10(+2.27%)
May 05, 2009 4.460 4.466 4.267 4.367 589,061 -0.08(-1.81%)
May 04, 2009 4.360 4.460 4.323 4.447 1,025,829 +0.19(+4.37%)
May 01, 2009 4.156 4.385 4.100 4.261 893,150 +0.17(+4.09%)
Apr 30, 2009 4.088 4.342 4.063 4.094 1,044,795 +0.06(+1.54%)
Apr 29, 2009 3.585 4.081 3.585 4.032 1,185,078 +0.48(+13.64%)
Apr 28, 2009 3.784 3.951 3.461 3.548 2,273,179 -0.29(-7.44%)
Apr 27, 2009 4.150 4.156 3.808 3.833 2,048,259 -0.47(-10.95%)
Apr 24, 2009 4.286 4.410 4.174 4.305 1,315,685 +0.05(+1.17%)
Apr 23, 2009 4.218 4.311 3.995 4.255 1,264,888 +0.04(+0.88%)
Apr 22, 2009 4.075 4.472 3.963 4.218 1,151,093 +0.02(+0.44%)
Apr 21, 2009 3.678 4.286 3.505 4.199 876,720 +0.48(+13.02%)
Apr 20, 2009 4.255 4.311 3.660 3.715 1,307,665 -0.68(-15.51%)
Apr 17, 2009 4.274 4.540 4.150 4.398 765,119 +0.13(+3.05%)
Apr 16, 2009 3.920 4.336 3.833 4.267 736,799 +0.37(+9.55%)
Apr 15, 2009 3.610 3.914 3.492 3.895 706,530 +0.25(+6.98%)
Apr 14, 2009 3.678 3.846 3.616 3.641 554,208 -0.11(-2.98%)
Apr 13, 2009 3.616 3.784 3.610 3.753 646,334 +0.05(+1.34%)
Apr 09, 2009 3.610 3.753 3.542 3.703 940,188 +0.19(+5.48%)
Apr 08, 2009 3.436 3.517 3.387 3.511 493,227 +0.13(+3.85%)
Apr 07, 2009 3.263 3.473 3.263 3.380 804,024 +0.04(+1.11%)
Apr 06, 2009 3.269 3.349 3.163 3.343 476,059 +0.01(+0.37%)
Apr 03, 2009 3.207 3.337 3.176 3.331 708,418 +0.12(+3.87%)
Apr 02, 2009 3.163 3.207 3.033 3.207 764,729 +0.17(+5.51%)
Apr 01, 2009 2.816 3.064 2.766 3.039 503,176 +0.16(+5.38%)
Mar 31, 2009 2.828 3.014 2.717 2.884 531,835 +0.12(+4.49%)
Mar 30, 2009 2.766 2.835 2.549 2.760 637,295 -0.35(-11.35%)
Mar 26, 2009 3.077 3.225 3.033 3.114 587,537 +0.11(+3.72%)
Mar 25, 2009 2.946 3.157 2.661 3.002 840,548 +0.11(+3.64%)
Mar 24, 2009 3.188 3.219 2.878 2.897 839,782 -0.36(-11.05%)
Mar 23, 2009 3.064 3.256 3.027 3.256 757,137 +0.49(+17.71%)
Mar 20, 2009 2.946 3.083 2.680 2.766 709,304 -0.20(-6.69%)
Mar 19, 2009 2.897 3.027 2.835 2.965 482,182 +0.09(+3.02%)
Mar 18, 2009 2.593 2.903 2.593 2.878 556,218 +0.19(+7.16%)
Mar 17, 2009 2.580 2.686 2.487 2.686 538,455 +0.17(+6.91%)
Mar 16, 2009 2.351 2.878 2.351 2.512 920,311 +0.17(+7.14%)
Mar 13, 2009 2.289 2.376 2.233 2.345 0 +0.08(+3.56%)
Mar 12, 2009 2.115 2.276 2.078 2.264 971,141 +0.12(+5.80%)
Mar 11, 2009 2.239 2.239 2.121 2.140 730,133 -0.03(-1.43%)
Mar 10, 2009 1.948 2.171 1.948 2.171 882,519 +0.31(+16.67%)
Mar 09, 2009 1.737 2.003 1.737 1.861 697,190 +0.12(+7.14%)
Mar 06, 2009 1.706 1.817 1.644 1.737 0 +0.02(+1.08%)
Mar 05, 2009 1.917 1.960 1.625 1.718 637,230 -0.27(-13.44%)
Mar 04, 2009 1.972 2.047 1.935 1.985 565,405 -0.02(-1.23%)
Mar 02, 2009 2.034 2.065 1.892 2.010 614,081 -0.02(-1.22%)
Feb 27, 2009 2.022 2.239 1.910 2.034 0 +0.24(+13.10%)
Feb 26, 2009 1.774 1.910 1.724 1.799 479,825 +0.06(+3.20%)
Feb 25, 2009 1.700 1.830 1.644 1.743 420,384 +0.01(+0.72%)
Feb 24, 2009 1.675 1.762 1.575 1.731 578,596 +0.12(+7.72%)
Feb 23, 2009 1.780 1.855 1.600 1.606 707,718 -0.14(-8.16%)
Feb 20, 2009 1.923 2.003 1.731 1.749 975,753 -0.12(-6.62%)
Feb 19, 2009 1.929 2.047 1.871 1.873 389,904 -0.01(-0.66%)
Feb 18, 2009 2.078 2.078 1.861 1.886 572,887 -0.17(-8.16%)
Feb 17, 2009 2.109 2.128 1.892 2.053 594,347 -0.10(-4.61%)
Feb 13, 2009 2.146 2.202 2.140 2.152 315,744 +0.02(+0.87%)
Feb 12, 2009 2.450 2.487 2.121 2.134 2,628,099 -0.35(-14.00%)
Feb 11, 2009 2.524 2.636 2.450 2.481 445,361 -0.01(-0.25%)
Feb 10, 2009 2.822 2.847 2.456 2.487 731,646 -0.35(-12.45%)
Feb 09, 2009 2.717 2.884 2.667 2.841 499,462 +0.10(+3.62%)
Feb 06, 2009 2.450 2.754 2.450 2.742 564,935 +0.30(+12.18%)
Feb 05, 2009 2.450 2.580 2.295 2.444 659,961 -0.02(-1.01%)
Feb 04, 2009 2.593 2.717 2.456 2.469 566,719 -0.12(-4.56%)
Feb 03, 2009 2.636 2.667 2.524 2.587 474,903 -0.04(-1.65%)
Feb 02, 2009 2.618 2.673 2.481 2.630 365,880 +0.10(+3.92%)
Jan 30, 2009 2.686 2.748 2.518 2.531 0 -0.12(-4.45%)
Jan 29, 2009 2.890 2.903 2.642 2.649 593,077 -0.26(-8.96%)
Jan 28, 2009 2.735 2.915 2.717 2.909 462,274 +0.21(+7.82%)
Jan 27, 2009 2.717 2.804 2.599 2.698 450,428 -0.01(-0.46%)
Jan 26, 2009 2.630 2.903 2.574 2.711 557,851 +0.08(+3.07%)
Jan 23, 2009 2.444 2.810 2.444 2.630 538,947 +0.02(+0.71%)
Jan 22, 2009 2.717 2.717 2.531 2.611 495,010 -0.18(-6.44%)
Jan 21, 2009 2.618 2.791 2.537 2.791 921,585 +0.22(+8.70%)
Jan 20, 2009 2.897 2.940 2.506 2.568 858,547 -0.36(-12.29%)
Jan 16, 2009 2.940 2.971 2.760 2.928 720,612 +0.06(+1.94%)
Jan 15, 2009 2.810 2.884 2.618 2.872 697,303 +0.06(+1.98%)
Jan 14, 2009 2.928 2.934 2.768 2.816 685,861 -0.16(-5.22%)
Jan 13, 2009 2.723 3.014 2.655 2.971 814,350 +0.23(+8.37%)
Jan 12, 2009 2.816 2.878 2.704 2.742 556,307 -0.07(-2.64%)
Jan 09, 2009 3.287 3.300 2.797 2.816 917,386 -0.48(-14.50%)
Jan 08, 2009 3.126 3.306 3.101 3.294 461,165 +0.15(+4.73%)
Jan 07, 2009 3.244 3.275 3.089 3.145 613,798 -0.18(-5.41%)
Jan 06, 2009 3.114 3.393 3.064 3.325 825,311 +0.24(+7.85%)
Jan 05, 2009 2.921 3.157 2.760 3.083 682,758 +0.15(+5.07%)
Jan 02, 2009 2.959 3.021 2.791 2.934 0 -0.03(-1.05%)
Jan 01, 2009 2.686 3.021 2.667 2.965 0 +0.00(+0.00%)
Dec 31, 2008 2.686 3.021 2.667 2.965 689,895 +0.28(+10.39%)
Dec 30, 2008 2.680 2.742 2.593 2.686 864,364 +0.04(+1.41%)
Dec 29, 2008 3.083 3.095 2.605 2.649 697,811 -0.46(-14.77%)
Dec 26, 2008 3.002 3.126 2.909 3.108 396,133 +0.13(+4.38%)
Dec 24, 2008 2.983 3.002 2.897 2.977 349,008 +0.00(+0.00%)
Dec 23, 2008 3.139 3.182 2.971 2.977 633,166 -0.13(-4.19%)
Dec 22, 2008 3.337 3.337 2.884 3.108 884,581 -0.14(-4.39%)
Dec 19, 2008 3.132 3.467 3.083 3.250 1,105,375 +0.24(+8.04%)
Dec 18, 2008 3.021 3.225 2.903 3.008 615,024 -0.04(-1.42%)
Dec 17, 2008 3.008 3.132 2.934 3.052 596,501 -0.02(-0.61%)
Dec 16, 2008 2.909 3.182 2.779 3.070 761,272 +0.22(+7.84%)
Dec 15, 2008 3.256 3.263 2.748 2.847 563,807 -0.37(-11.56%)
Dec 12, 2008 2.717 3.281 2.717 3.219 623,841 +0.34(+11.85%)
Dec 11, 2008 3.207 3.256 2.804 2.878 879,894 -0.38(-11.79%)
Dec 10, 2008 3.225 3.449 3.120 3.263 787,471 +0.09(+2.73%)
Dec 09, 2008 3.393 3.616 3.132 3.176 904,622 -0.30(-8.57%)
Dec 08, 2008 3.374 3.492 3.275 3.473 632,685 +0.21(+6.46%)
Dec 05, 2008 2.890 3.263 2.872 3.263 921,270 +0.30(+10.27%)
Dec 04, 2008 3.275 3.275 2.828 2.959 1,115,785 -0.37(-11.17%)
Dec 03, 2008 3.021 3.486 2.729 3.331 1,297,804 +0.48(+16.74%)
Dec 02, 2008 2.618 2.878 2.481 2.853 881,292 +0.23(+8.75%)
Dec 01, 2008 2.866 3.436 2.580 2.624 1,699,052 -0.75(-22.24%)
Nov 28, 2008 3.139 3.418 3.126 3.374 413,821 +0.25(+8.15%)
Nov 26, 2008 2.605 3.120 2.512 3.120 904,514 +0.43(+15.90%)
Nov 25, 2008 2.605 2.698 2.444 2.692 957,108 +0.14(+5.34%)
Nov 24, 2008 2.357 2.686 2.332 2.555 1,875,209 +0.25(+10.75%)
Nov 21, 2008 2.109 2.475 2.041 2.307 1,296,390 +0.20(+9.73%)
Nov 20, 2008 2.022 2.568 1.724 2.103 1,950,103 +0.05(+2.42%)
Nov 19, 2008 2.407 2.456 2.053 2.053 1,057,523 -0.36(-14.91%)
Nov 18, 2008 2.624 2.692 2.239 2.413 1,054,497 -0.20(-7.82%)
Nov 17, 2008 2.828 2.828 2.493 2.618 972,934 -0.16(-5.80%)
Nov 14, 2008 3.008 3.077 2.729 2.779 1,344,217 -0.20(-6.86%)
Nov 13, 2008 2.804 2.983 2.419 2.983 1,659,545 +0.21(+7.61%)
Nov 12, 2008 3.256 3.418 2.751 2.773 1,419,701 -0.53(-16.14%)
Nov 11, 2008 3.579 3.585 3.170 3.306 822,348 -0.32(-8.89%)
Nov 10, 2008 4.026 4.050 3.548 3.629 759,040 -0.26(-6.70%)
Nov 07, 2008 3.926 4.063 3.560 3.889 1,625,222 +0.40(+11.37%)
Nov 06, 2008 3.963 3.963 3.455 3.492 920,893 -0.55(-13.65%)
Nov 05, 2008 4.410 4.410 4.032 4.044 871,986 -0.27(-6.32%)
Nov 04, 2008 4.385 4.385 4.100 4.317 1,376,085 +0.10(+2.35%)
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.