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 (%)
May 31, 2018 19.52 19.64 19.28 19.48 680,763 -0.04(-0.19%)
May 30, 2018 19.54 19.66 19.39 19.52 587,574 +0.15(+0.75%)
May 29, 2018 19.26 19.76 19.24 19.37 1,283,903 +0.02(+0.09%)
May 25, 2018 19.35 19.35 19.35 0 +0.05(+0.28%)
May 24, 2018 19.19 19.32 19.02 19.30 555,210 +0.13(+0.66%)
May 23, 2018 19.25 19.33 18.95 19.17 680,318 -0.14(-0.70%)
May 22, 2018 19.69 19.77 19.29 19.31 936,497 -0.31(-1.56%)
May 21, 2018 19.09 19.70 19.09 19.61 1,954,172 +0.58(+3.03%)
May 18, 2018 19.14 19.15 18.64 19.04 1,892,811 +0.03(+0.14%)
May 17, 2018 19.20 19.29 18.81 19.01 4,821,559 -1.65(-7.97%)
May 16, 2018 20.51 20.83 20.41 20.66 462,469 +0.14(+0.66%)
May 15, 2018 19.95 20.55 19.94 20.52 524,808 +0.43(+2.15%)
May 14, 2018 20.16 20.43 20.05 20.09 300,385 -0.05(-0.27%)
May 11, 2018 20.08 20.28 19.72 20.14 510,136 +0.05(+0.27%)
May 10, 2018 19.51 20.12 19.46 20.09 574,204 +0.61(+3.14%)
May 09, 2018 19.53 19.66 19.39 19.48 375,974 +0.05(+0.28%)
May 08, 2018 19.29 19.42 19.01 19.42 455,762 +0.16(+0.84%)
May 07, 2018 19.41 19.51 19.03 19.26 494,816 -0.04(-0.19%)
May 04, 2018 19.21 19.41 19.05 19.30 448,165 +0.17(+0.89%)
May 03, 2018 18.45 19.30 18.07 19.13 577,101 +1.14(+6.36%)
May 02, 2018 17.58 18.06 17.58 17.98 367,617 +0.34(+1.94%)
May 01, 2018 17.58 17.73 17.41 17.64 249,861 +0.00(+0.00%)
Apr 30, 2018 17.82 17.89 17.64 17.64 263,063 -0.16(-0.91%)
Apr 27, 2018 17.63 17.81 17.59 17.80 179,160 +0.14(+0.82%)
Apr 26, 2018 17.74 17.75 17.60 17.66 203,349 -0.06(-0.36%)
Apr 25, 2018 17.68 17.90 17.61 17.72 233,734 +0.00(+0.00%)
Apr 24, 2018 17.88 18.16 17.68 17.72 299,266 -0.04(-0.20%)
Apr 23, 2018 17.80 17.97 17.68 17.76 169,204 +0.02(+0.10%)
Apr 20, 2018 17.64 17.76 17.57 17.74 305,115 +0.06(+0.36%)
Apr 19, 2018 17.92 18.00 17.65 17.68 250,221 -0.22(-1.21%)
Apr 18, 2018 17.91 18.11 17.87 17.89 337,080 +0.02(+0.10%)
Apr 17, 2018 18.09 18.09 17.83 17.88 197,348 -0.13(-0.70%)
Apr 16, 2018 17.96 18.07 17.87 18.00 331,646 +0.14(+0.81%)
Apr 13, 2018 18.16 18.17 17.80 17.86 254,943 -0.18(-1.00%)
Apr 12, 2018 18.04 18.13 17.93 18.04 143,139 +0.13(+0.70%)
Apr 11, 2018 17.85 18.01 17.77 17.91 160,131 -0.07(-0.40%)
Apr 10, 2018 17.88 18.12 17.85 17.98 276,754 +0.38(+2.15%)
Apr 09, 2018 17.90 17.90 17.60 17.61 441,274 -0.21(-1.16%)
Apr 06, 2018 18.51 18.65 17.71 17.81 355,388 -0.81(-4.35%)
Apr 05, 2018 18.39 18.72 18.20 18.62 586,461 +0.39(+2.12%)
Apr 04, 2018 17.86 18.34 17.86 18.24 464,984 +0.13(+0.70%)
Apr 03, 2018 17.79 18.17 17.77 18.11 612,689 +0.41(+2.29%)
Apr 02, 2018 17.87 17.92 17.54 17.71 564,471 -0.17(-0.96%)
Mar 29, 2018 17.88 17.88 17.88 0 +0.02(+0.10%)
Mar 28, 2018 17.71 18.07 17.63 17.86 430,367 +0.14(+0.81%)
Mar 27, 2018 18.13 18.22 17.55 17.71 863,879 -0.33(-1.85%)
Mar 26, 2018 18.11 18.16 17.81 18.05 573,256 +0.24(+1.36%)
Mar 23, 2018 18.31 18.38 17.80 17.80 301,207 -0.44(-2.42%)
Mar 22, 2018 18.43 18.63 18.24 18.25 467,167 -0.36(-1.93%)
Mar 21, 2018 18.41 18.79 18.41 18.61 388,125 +0.21(+1.13%)
Mar 20, 2018 18.31 18.42 18.20 18.40 606,139 +0.14(+0.79%)
Mar 19, 2018 18.31 18.38 18.00 18.25 317,595 -0.13(-0.69%)
Mar 16, 2018 18.14 18.48 17.86 18.38 1,005,851 +0.27(+1.49%)
Mar 15, 2018 18.37 18.37 17.87 18.11 333,468 -0.27(-1.47%)
Mar 14, 2018 18.16 18.48 18.09 18.38 470,142 +0.45(+2.51%)
Mar 13, 2018 17.96 18.11 17.80 17.93 301,375 +0.08(+0.45%)
Mar 12, 2018 17.89 17.96 17.89 17.85 331,367 -0.01(-0.05%)
Mar 09, 2018 17.89 17.91 17.64 17.86 311,152 +0.08(+0.46%)
Mar 08, 2018 17.30 17.80 17.19 17.78 462,786 +0.49(+2.81%)
Mar 07, 2018 17.08 17.29 555,599 -0.25(-1.44%)
Mar 06, 2018 17.69 17.71 17.49 17.54 481,964 -0.14(-0.81%)
Mar 05, 2018 17.67 17.83 17.61 17.69 394,042 -0.07(-0.41%)
Mar 02, 2018 17.67 17.78 17.31 17.76 455,348 -0.05(-0.25%)
Mar 01, 2018 17.60 17.89 17.50 17.80 594,051 +0.27(+1.54%)
Feb 28, 2018 17.78 17.91 17.48 17.53 668,268 -0.13(-0.76%)
Feb 27, 2018 18.46 18.57 17.66 17.67 665,007 -0.86(-4.62%)
Feb 26, 2018 18.22 18.54 18.01 18.52 724,217 +0.42(+2.31%)
Feb 23, 2018 17.98 18.20 17.87 18.11 492,088 +0.26(+1.44%)
Feb 22, 2018 17.78 17.85 471,538 -0.20(-1.13%)
Feb 21, 2018 17.91 18.32 17.82 18.05 439,059 +0.17(+0.94%)
Feb 20, 2018 17.92 18.12 17.54 17.89 909,012 -0.14(-0.79%)
Feb 16, 2018 18.03 18.03 18.03 0 +0.03(+0.15%)
Feb 15, 2018 18.13 18.25 17.93 18.00 597,630 -0.12(-0.64%)
Feb 14, 2018 18.33 18.61 17.54 18.12 784,711 -0.27(-1.45%)
Feb 13, 2018 19.64 19.81 18.33 18.38 563,390 -0.91(-4.74%)
Feb 12, 2018 19.05 19.60 18.97 19.30 392,764 +0.17(+0.88%)
Feb 09, 2018 19.38 19.50 18.60 19.13 294,528 +0.00(+0.00%)
Feb 08, 2018 19.78 19.83 19.13 19.13 245,486 -0.65(-3.28%)
Feb 07, 2018 19.96 19.96 19.71 19.78 272,626 -0.21(-1.07%)
Feb 06, 2018 19.09 20.17 18.99 19.99 383,325 +0.27(+1.35%)
Feb 05, 2018 20.10 20.20 19.45 19.72 286,538 -0.55(-2.72%)
Feb 02, 2018 20.74 20.87 20.17 20.27 221,619 -0.58(-2.77%)
Feb 01, 2018 20.89 21.06 20.73 20.85 283,946 -0.12(-0.59%)
Jan 31, 2018 21.32 21.39 20.90 20.98 219,168 -0.25(-1.17%)
Jan 30, 2018 21.29 21.35 21.10 21.22 208,836 -0.15(-0.71%)
Jan 29, 2018 21.62 21.69 21.33 21.38 214,750 -0.20(-0.95%)
Jan 26, 2018 21.58 21.61 21.35 21.58 115,465 +0.15(+0.70%)
Jan 25, 2018 21.53 21.74 21.35 21.43 293,317 -0.01(-0.04%)
Jan 24, 2018 21.59 21.71 21.26 21.44 294,214 -0.01(-0.04%)
Jan 23, 2018 21.46 21.61 21.40 21.45 173,031 -0.07(-0.33%)
Jan 22, 2018 21.53 21.54 21.34 21.52 197,495 -0.03(-0.12%)
Jan 19, 2018 21.18 21.54 21.18 21.54 212,288 +0.29(+1.38%)
Jan 18, 2018 21.68 21.68 21.23 21.25 196,966 -0.39(-1.81%)
Jan 17, 2018 21.60 21.76 21.34 21.64 241,622 +0.12(+0.58%)
Jan 16, 2018 21.94 22.00 21.38 21.52 254,289 -0.34(-1.54%)
Jan 12, 2018 21.85 21.85 21.85 0 -0.32(-1.44%)
Jan 11, 2018 21.33 22.29 21.33 22.17 411,184 +0.88(+4.13%)
Jan 10, 2018 21.01 21.38 20.91 21.30 347,660 +0.30(+1.44%)
Jan 09, 2018 21.11 21.24 20.98 20.99 197,244 -0.04(-0.21%)
Jan 08, 2018 20.99 21.14 20.83 21.04 203,350 -0.08(-0.38%)
Jan 05, 2018 21.05 21.13 20.85 21.12 207,515 +0.10(+0.46%)
Jan 04, 2018 21.07 21.20 20.98 21.02 278,932 +0.07(+0.34%)
Jan 03, 2018 20.79 20.98 20.72 20.95 380,499 +0.19(+0.90%)
Jan 02, 2018 20.87 20.96 20.55 20.76 349,656 -0.01(-0.04%)
Dec 29, 2017 20.77 20.77 20.77 0 -0.25(-1.18%)
Dec 28, 2017 20.93 21.16 20.82 21.02 172,747 +0.08(+0.38%)
Dec 27, 2017 21.12 21.12 20.82 20.94 170,875 -0.07(-0.34%)
Dec 26, 2017 20.98 21.24 20.96 21.01 157,864 +0.04(+0.17%)
Dec 22, 2017 21.08 21.12 20.95 20.98 142,185 -0.08(-0.38%)
Dec 21, 2017 21.15 21.25 20.99 21.06 209,925 -0.01(-0.04%)
Dec 20, 2017 21.14 21.28 21.06 21.06 182,135 +0.03(+0.13%)
Dec 19, 2017 21.23 21.35 20.98 21.04 232,381 -0.06(-0.29%)
Dec 18, 2017 21.11 21.35 21.02 21.10 356,918 +0.22(+1.06%)
Dec 15, 2017 20.75 21.07 20.70 20.88 682,543 +0.15(+0.73%)
Dec 14, 2017 20.98 21.24 20.60 20.73 419,743 -0.24(-1.14%)
Dec 13, 2017 20.89 21.08 20.89 20.97 290,089 +0.09(+0.43%)
Dec 12, 2017 20.64 20.89 20.48 20.88 394,154 +0.20(+0.99%)
Dec 11, 2017 20.90 21.06 20.58 20.67 449,296 -0.24(-1.15%)
Dec 08, 2017 21.15 21.22 20.80 20.91 228,192 +0.00(+0.00%)
Dec 07, 2017 21.01 21.15 20.90 158,683 +0.00(+0.00%)
Dec 06, 2017 21.28 21.40 20.97 21.00 191,376 -0.31(-1.46%)
Dec 05, 2017 21.65 21.75 21.22 21.31 672,367 -0.31(-1.44%)
Dec 04, 2017 21.93 22.05 21.62 21.62 396,833 -0.07(-0.33%)
Dec 01, 2017 21.80 21.80 21.22 21.69 267,326 -0.06(-0.29%)
Nov 30, 2017 21.77 21.93 21.61 21.76 327,713 +0.10(+0.45%)
Nov 29, 2017 21.75 21.87 21.49 21.66 254,673 -0.04(-0.20%)
Nov 28, 2017 21.18 21.76 20.96 21.70 466,505 +0.62(+2.96%)
Nov 27, 2017 20.77 21.13 20.69 21.08 364,758 +0.44(+2.13%)
Nov 24, 2017 20.62 20.70 20.54 20.64 104,997 +0.14(+0.68%)
Nov 22, 2017 20.75 20.93 20.48 20.50 386,968 -0.18(-0.89%)
Nov 21, 2017 20.65 20.87 20.57 20.69 216,145 +0.18(+0.90%)
Nov 20, 2017 20.60 20.65 20.04 20.50 305,743 -0.05(-0.26%)
Nov 17, 2017 20.38 20.66 20.31 20.55 209,122 +0.04(+0.21%)
Nov 16, 2017 19.96 20.57 19.81 20.51 343,066 +0.64(+3.23%)
Nov 15, 2017 19.62 19.96 19.36 19.87 532,952 +0.19(+0.98%)
Nov 14, 2017 19.77 19.90 19.64 19.68 300,215 -0.20(-1.02%)
Nov 13, 2017 20.43 20.43 19.84 19.88 304,976 -0.64(-3.12%)
Nov 10, 2017 20.47 20.73 20.41 20.52 324,055 +0.05(+0.26%)
Nov 09, 2017 20.35 20.72 20.29 20.47 278,796 -0.08(-0.39%)
Nov 08, 2017 20.66 20.66 20.30 20.54 173,867 -0.13(-0.64%)
Nov 07, 2017 20.98 20.98 20.57 20.68 212,273 -0.23(-1.09%)
Nov 06, 2017 21.12 21.22 20.81 20.90 352,053 -0.18(-0.83%)
Nov 03, 2017 21.62 21.72 21.08 21.08 281,852 -0.53(-2.44%)
Nov 02, 2017 20.87 21.94 20.87 21.61 529,547 +1.24(+6.08%)
Nov 01, 2017 20.60 20.60 20.06 20.37 238,461 -0.05(-0.26%)
Oct 31, 2017 20.30 20.55 20.24 20.42 268,608 +0.16(+0.78%)
Oct 30, 2017 20.10 20.30 19.91 20.26 243,119 +0.15(+0.74%)
Oct 27, 2017 20.04 20.28 19.86 20.11 191,063 +0.09(+0.44%)
Oct 26, 2017 20.10 20.38 20.02 20.03 154,657 -0.03(-0.13%)
Oct 25, 2017 20.41 20.41 20.00 20.05 144,829 -0.43(-2.10%)
Oct 24, 2017 20.45 20.79 20.40 20.48 201,845 +0.15(+0.73%)
Oct 23, 2017 20.67 20.69 20.26 20.33 248,010 -0.35(-1.70%)
Oct 20, 2017 20.50 20.71 20.40 20.69 262,481 +0.39(+1.95%)
Oct 19, 2017 20.46 20.52 20.12 20.29 206,121 -0.25(-1.20%)
Oct 18, 2017 20.69 20.84 20.45 20.54 456,818 -0.12(-0.59%)
Oct 17, 2017 21.09 21.24 20.63 20.66 455,834 -0.41(-1.96%)
Oct 16, 2017 21.19 21.30 20.95 21.07 183,680 +0.00(+0.00%)
Oct 13, 2017 21.12 21.23 20.99 21.07 173,872 +0.04(+0.21%)
Oct 12, 2017 21.04 21.14 20.80 21.03 347,155 -0.04(-0.17%)
Oct 11, 2017 20.33 21.24 20.29 21.06 728,851 +0.75(+3.67%)
Oct 10, 2017 20.21 20.32 20.15 20.32 263,460 +0.18(+0.92%)
Oct 09, 2017 19.92 20.18 19.73 20.13 440,279 +0.21(+1.06%)
Oct 06, 2017 20.02 20.05 19.78 19.92 209,294 -0.11(-0.57%)
Oct 05, 2017 20.09 20.30 20.00 20.04 259,270 -0.04(-0.18%)
Oct 04, 2017 20.15 20.19 19.94 20.07 269,706 -0.15(-0.74%)
Oct 03, 2017 19.99 20.25 19.86 20.22 296,500 +0.35(+1.77%)
Oct 02, 2017 19.66 19.89 19.54 19.87 313,690 +0.30(+1.53%)
Sep 29, 2017 19.41 19.72 19.41 19.57 233,566 +0.11(+0.59%)
Sep 28, 2017 19.16 19.49 19.11 19.46 215,330 +0.28(+1.47%)
Sep 27, 2017 19.33 19.36 18.84 19.18 322,530 -0.01(-0.05%)
Sep 26, 2017 19.18 19.32 19.10 19.18 161,843 +0.04(+0.23%)
Sep 25, 2017 19.29 19.43 19.10 19.14 171,242 -0.20(-1.04%)
Sep 22, 2017 19.31 19.40 19.28 19.34 166,194 +0.05(+0.27%)
Sep 21, 2017 19.37 19.46 19.20 19.29 172,682 -0.07(-0.36%)
Sep 20, 2017 19.23 19.43 19.10 19.36 192,253 +0.18(+0.92%)
Sep 19, 2017 18.87 19.25 18.83 19.18 407,130 +0.32(+1.72%)
Sep 18, 2017 18.92 18.99 18.80 18.86 346,813 -0.07(-0.37%)
Sep 15, 2017 18.89 19.00 18.70 18.93 417,077 +0.02(+0.09%)
Sep 14, 2017 19.07 19.17 18.85 18.91 189,647 -0.16(-0.83%)
Sep 13, 2017 19.03 19.26 19.03 19.07 241,309 +0.05(+0.28%)
Sep 12, 2017 18.80 19.04 18.74 19.02 223,038 +0.33(+1.79%)
Sep 11, 2017 18.88 18.92 18.58 18.68 411,493 -0.06(-0.33%)
Sep 08, 2017 18.38 18.78 18.30 18.74 295,226 +0.30(+1.62%)
Sep 07, 2017 18.89 18.89 18.40 18.45 491,041 -0.42(-2.23%)
Sep 06, 2017 19.26 19.44 18.84 18.87 530,893 -0.32(-1.69%)
Sep 05, 2017 19.65 19.66 18.85 19.19 429,487 -0.51(-2.58%)
Sep 01, 2017 19.68 19.83 19.50 19.70 184,596 +0.02(+0.09%)
Aug 31, 2017 19.50 19.72 19.41 19.68 318,018 +0.26(+1.36%)
Aug 30, 2017 19.21 19.45 19.18 19.42 163,266 +0.18(+0.96%)
Aug 29, 2017 19.03 19.28 18.79 19.24 298,599 +0.13(+0.69%)
Aug 28, 2017 19.19 19.35 19.00 19.10 219,411 -0.01(-0.05%)
Aug 25, 2017 19.20 19.34 19.04 19.11 165,749 +0.03(+0.14%)
Aug 24, 2017 19.09 19.17 18.91 19.09 123,282 +0.13(+0.69%)
Aug 23, 2017 18.99 19.19 18.89 18.96 241,528 -0.16(-0.82%)
Aug 22, 2017 18.95 19.23 18.87 19.11 173,964 +0.28(+1.47%)
Aug 21, 2017 18.97 19.04 18.76 18.84 179,096 -0.14(-0.73%)
Aug 18, 2017 18.84 19.09 18.80 18.97 229,870 +0.00(+0.00%)
Aug 17, 2017 19.31 19.48 18.95 18.97 223,169 -0.33(-1.71%)
Aug 16, 2017 19.37 19.59 19.23 19.30 267,885 -0.07(-0.36%)
Aug 15, 2017 19.60 19.69 19.31 19.37 265,729 -0.23(-1.15%)
Aug 14, 2017 19.43 19.75 19.41 19.60 175,610 +0.30(+1.57%)
Aug 11, 2017 19.11 19.56 18.95 19.30 317,251 -0.18(-0.94%)
Aug 10, 2017 19.97 20.16 19.42 19.48 447,319 -0.62(-3.07%)
Aug 09, 2017 20.61 20.61 19.62 20.09 603,187 -0.75(-3.62%)
Aug 08, 2017 21.41 21.47 20.22 20.85 741,006 +0.16(+0.80%)
Aug 07, 2017 20.58 20.78 20.48 20.68 345,849 +0.11(+0.55%)
Aug 04, 2017 20.26 20.57 20.16 20.57 219,392 +0.46(+2.29%)
Aug 03, 2017 20.20 20.44 20.06 20.11 251,699 -0.10(-0.51%)
Aug 02, 2017 20.39 20.39 20.04 20.22 211,532 -0.19(-0.94%)
Aug 01, 2017 20.52 20.52 20.22 20.41 280,616 -0.02(-0.09%)
Jul 31, 2017 20.17 20.55 20.16 20.42 241,927 +0.26(+1.29%)
Jul 28, 2017 20.05 20.25 19.96 20.16 149,130 +0.06(+0.30%)
Jul 27, 2017 20.42 20.42 19.98 20.10 310,932 -0.18(-0.90%)
Jul 26, 2017 20.55 20.55 20.14 20.28 241,221 -0.20(-0.97%)
Jul 25, 2017 20.61 20.71 20.38 20.48 281,812 +0.08(+0.38%)
Jul 24, 2017 20.55 20.66 20.35 20.41 278,110 -0.10(-0.51%)
Jul 21, 2017 20.87 20.87 20.15 20.51 916,597 -0.29(-1.38%)
Jul 20, 2017 18.89 20.82 18.63 20.80 2,694,140 +1.91(+10.11%)
Jul 19, 2017 18.79 19.09 18.76 18.89 260,332 +0.10(+0.55%)
Jul 18, 2017 18.70 18.82 18.47 18.78 295,119 -0.04(-0.23%)
Jul 17, 2017 18.78 18.92 18.52 18.83 331,103 +0.03(+0.14%)
Jul 14, 2017 18.78 18.95 18.78 18.80 285,586 -0.01(-0.05%)
Jul 13, 2017 18.87 19.01 18.69 18.81 148,869 -0.08(-0.41%)
Jul 12, 2017 18.91 19.15 18.85 18.89 200,547 +0.11(+0.60%)
Jul 11, 2017 18.73 18.85 18.51 18.78 294,832 -0.01(-0.05%)
Jul 10, 2017 18.72 19.05 18.69 18.78 232,355 +0.03(+0.19%)
Jul 07, 2017 18.69 18.77 18.48 18.75 219,890 +0.10(+0.51%)
Jul 06, 2017 18.88 19.02 18.63 18.65 297,635 -0.28(-1.47%)
Jul 05, 2017 19.04 19.04 18.62 18.93 294,898 -0.13(-0.68%)
Jul 03, 2017 18.96 19.17 18.85 19.06 174,526 +0.19(+1.01%)
Jun 30, 2017 19.08 19.08 18.76 18.87 246,095 -0.10(-0.50%)
Jun 29, 2017 19.24 19.24 18.80 18.97 220,801 -0.10(-0.55%)
Jun 28, 2017 18.77 19.15 18.77 19.07 393,915 +0.49(+2.66%)
Jun 27, 2017 18.76 18.81 18.58 18.58 262,304 -0.20(-1.06%)
Jun 26, 2017 18.44 18.84 18.43 18.78 337,776 +0.41(+2.22%)
Jun 23, 2017 18.35 18.52 18.26 18.37 302,772 +0.03(+0.19%)
Jun 22, 2017 18.30 18.46 18.10 18.33 254,067 +0.04(+0.24%)
Jun 21, 2017 18.75 18.75 18.26 18.29 292,598 -0.42(-2.23%)
Jun 20, 2017 18.92 18.92 18.56 18.71 359,123 -0.25(-1.33%)
Jun 19, 2017 19.17 19.19 18.85 18.96 325,256 -0.08(-0.41%)
Jun 16, 2017 18.79 19.09 18.79 19.04 794,601 +0.12(+0.64%)
Jun 15, 2017 19.10 19.47 18.82 18.91 540,945 -0.33(-1.71%)
Jun 14, 2017 18.99 19.40 18.78 19.24 411,528 +0.16(+0.86%)
Jun 13, 2017 19.15 19.38 18.95 19.08 510,004 -0.09(-0.45%)
Jun 12, 2017 19.58 19.87 19.15 19.17 421,293 -0.53(-2.69%)
Jun 09, 2017 19.21 19.96 19.08 19.69 574,856 +0.54(+2.81%)
Jun 08, 2017 19.05 19.37 18.96 19.16 324,139 +0.05(+0.27%)
Jun 07, 2017 19.15 19.20 18.91 19.10 307,682 +0.02(+0.09%)
Jun 06, 2017 19.00 19.13 18.78 19.09 253,142 -0.06(-0.32%)
Jun 05, 2017 19.29 19.43 19.12 19.15 179,913 -0.14(-0.72%)
Jun 02, 2017 19.50 19.68 19.27 19.29 360,491 -0.17(-0.89%)
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.