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 (%)
Mar 31, 2008 7.313 7.313 6.811 6.978 9,880,671 -0.24(-3.27%)
Mar 28, 2008 7.784 7.784 7.040 7.214 3,676,947 -0.60(-7.63%)
Mar 27, 2008 8.132 8.175 7.704 7.809 4,194,373 -0.38(-4.62%)
Mar 26, 2008 8.076 8.436 7.952 8.188 2,722,146 -0.07(-0.90%)
Mar 25, 2008 8.367 8.473 8.156 8.262 6,021,256 -0.03(-0.37%)
Mar 24, 2008 8.653 9.633 7.474 8.293 6,484,890 -1.20(-12.67%)
Mar 21, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.00(+0.00%)
Mar 20, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.34(+3.73%)
Mar 19, 2008 9.465 9.738 9.118 9.155 1,293,458 -0.33(-3.53%)
Mar 18, 2008 8.715 9.533 8.715 9.490 1,946,334 +0.78(+8.90%)
Mar 17, 2008 9.143 9.149 8.578 8.715 2,551,851 -0.79(-8.35%)
Mar 14, 2008 10.11 10.27 9.440 9.509 1,630,878 -0.71(-6.92%)
Mar 13, 2008 10.22 10.30 9.701 10.22 1,307,305 -0.05(-0.48%)
Mar 12, 2008 10.48 10.85 10.20 10.27 1,409,441 -0.11(-1.02%)
Mar 11, 2008 10.30 10.80 9.992 10.37 1,537,473 +0.45(+4.50%)
Mar 10, 2008 10.57 10.68 9.881 9.924 2,071,104 -0.61(-5.77%)
Mar 07, 2008 11.26 11.26 10.39 10.53 2,354,011 -0.73(-6.50%)
Mar 06, 2008 11.80 11.80 11.26 11.26 1,122,987 -0.58(-4.92%)
Mar 05, 2008 11.93 12.14 11.76 11.85 935,042 -0.09(-0.78%)
Mar 04, 2008 12.23 12.23 11.67 11.94 1,353,631 -0.29(-2.38%)
Mar 03, 2008 12.88 12.88 12.00 12.23 1,617,497 -0.55(-4.27%)
Feb 29, 2008 13.19 13.19 12.72 12.78 1,239,121 -0.33(-2.55%)
Feb 28, 2008 13.45 13.73 13.03 13.11 931,506 -0.33(-2.49%)
Feb 27, 2008 13.65 13.93 13.41 13.45 1,604,057 -0.29(-2.08%)
Feb 26, 2008 13.33 13.88 12.95 13.73 2,090,991 +0.53(+3.99%)
Feb 25, 2008 12.65 13.26 12.25 13.21 3,902,773 +1.11(+9.18%)
Feb 22, 2008 14.04 14.04 11.25 12.10 7,024,634 -1.69(-12.24%)
Feb 21, 2008 14.06 14.14 13.68 13.78 654,687 -0.11(-0.80%)
Feb 20, 2008 14.14 14.14 13.71 13.89 701,164 -0.14(-0.97%)
Feb 19, 2008 13.86 14.12 13.67 14.03 727,930 +0.40(+2.96%)
Feb 18, 2008 13.73 13.86 13.36 13.63 0 +0.00(+0.00%)
Feb 15, 2008 13.73 13.86 13.36 13.63 911,308 -0.21(-1.52%)
Feb 14, 2008 14.86 14.87 13.75 13.84 891,278 -0.90(-6.10%)
Feb 13, 2008 15.25 15.25 14.69 14.74 653,086 -0.32(-2.14%)
Feb 12, 2008 15.08 15.35 14.91 15.06 641,469 -0.04(-0.29%)
Feb 11, 2008 14.80 15.26 14.52 15.10 773,745 +0.55(+3.79%)
Feb 08, 2008 14.78 14.88 14.46 14.55 709,398 -0.19(-1.30%)
Feb 07, 2008 14.88 14.88 14.60 14.74 609,344 -0.06(-0.42%)
Feb 06, 2008 15.12 15.16 14.65 14.81 519,450 -0.06(-0.42%)
Feb 05, 2008 15.50 15.50 14.79 14.87 501,598 -0.61(-3.93%)
Feb 04, 2008 15.69 15.73 15.36 15.48 723,834 +0.07(+0.48%)
Feb 01, 2008 15.44 15.58 15.04 15.40 970,278 +0.16(+1.02%)
Jan 31, 2008 14.89 15.53 14.56 15.25 1,884,387 +0.36(+2.42%)
Jan 30, 2008 14.71 15.05 14.64 14.89 569,758 +0.07(+0.46%)
Jan 29, 2008 14.45 14.87 14.25 14.82 658,117 +0.55(+3.82%)
Jan 28, 2008 14.17 14.33 13.80 14.27 358,420 +0.32(+2.27%)
Jan 25, 2008 14.19 14.20 13.87 13.96 1,026,499 -0.03(-0.22%)
Jan 24, 2008 13.65 14.06 13.60 13.99 811,436 +0.42(+3.06%)
Jan 23, 2008 13.17 13.75 12.81 13.57 775,632 +0.29(+2.20%)
Jan 22, 2008 12.75 13.63 12.72 13.28 1,619,518 -0.37(-2.68%)
Jan 21, 2008 13.92 13.99 13.07 13.65 0 +0.00(+0.00%)
Jan 18, 2008 13.92 13.99 13.07 13.65 1,316,914 -0.25(-1.83%)
Jan 17, 2008 14.16 14.58 13.79 13.90 1,164,579 -0.37(-2.61%)
Jan 16, 2008 14.17 14.39 13.72 14.27 994,792 +0.12(+0.88%)
Jan 15, 2008 14.38 14.53 13.99 14.15 967,209 -0.26(-1.81%)
Jan 14, 2008 14.37 14.59 14.19 14.41 671,809 +0.22(+1.53%)
Jan 11, 2008 14.05 14.30 13.84 14.19 654,075 +0.14(+1.02%)
Jan 10, 2008 13.65 14.33 13.36 14.05 852,121 +0.25(+1.80%)
Jan 09, 2008 14.37 14.56 13.55 13.80 935,450 -0.68(-4.71%)
Jan 08, 2008 15.01 15.24 14.44 14.48 539,190 -0.36(-2.42%)
Jan 07, 2008 14.81 15.21 14.49 14.84 806,373 +0.11(+0.76%)
Jan 04, 2008 15.53 15.53 14.58 14.73 1,122,947 -0.75(-4.85%)
Jan 03, 2008 15.67 15.84 15.44 15.48 880,808 -0.12(-0.76%)
Jan 02, 2008 16.49 16.52 15.53 15.60 777,456 -0.73(-4.48%)
Jan 01, 2008 16.15 16.44 15.84 16.33 809,657 +0.00(+0.00%)
Dec 31, 2007 16.15 16.44 15.84 16.33 809,657 +0.11(+0.65%)
Dec 28, 2007 16.42 16.44 16.02 16.23 667,343 +0.01(+0.08%)
Dec 27, 2007 16.60 16.71 15.97 16.21 713,008 -0.74(-4.35%)
Dec 26, 2007 17.38 17.38 16.75 16.95 786,760 -0.22(-1.26%)
Dec 24, 2007 16.75 17.23 16.75 17.17 337,597 +0.51(+3.09%)
Dec 21, 2007 16.44 16.72 16.13 16.65 854,923 +0.53(+3.27%)
Dec 20, 2007 16.38 16.46 15.97 16.13 792,080 -0.24(-1.44%)
Dec 19, 2007 16.31 16.44 15.85 16.36 725,173 +0.22(+1.34%)
Dec 18, 2007 16.56 16.61 15.82 16.15 727,914 -0.02(-0.15%)
Dec 17, 2007 16.31 16.69 16.07 16.17 709,712 -0.35(-2.10%)
Dec 14, 2007 16.68 16.73 16.38 16.52 914,447 -0.13(-0.78%)
Dec 13, 2007 16.38 16.72 16.14 16.65 957,493 +0.41(+2.52%)
Dec 12, 2007 16.13 16.62 16.03 16.24 1,007,669 +0.66(+4.26%)
Dec 11, 2007 16.13 16.16 15.50 15.57 729,478 -0.49(-3.05%)
Dec 10, 2007 15.50 16.11 15.50 16.06 1,474,958 +0.56(+3.60%)
Dec 07, 2007 15.41 15.78 15.41 15.51 1,059,224 -0.09(-0.60%)
Dec 06, 2007 15.59 15.77 15.41 15.60 933,004 -0.15(-0.98%)
Dec 05, 2007 15.74 16.14 15.66 15.75 564,113 +0.04(+0.28%)
Dec 04, 2007 15.82 15.82 15.52 15.71 717,918 -0.12(-0.74%)
Dec 03, 2007 16.57 16.65 15.83 15.83 513,441 -0.56(-3.41%)
Nov 30, 2007 15.69 16.40 15.69 16.39 1,111,782 +0.92(+5.98%)
Nov 29, 2007 15.79 15.79 15.41 15.46 542,445 -0.33(-2.08%)
Nov 28, 2007 14.79 15.84 14.79 15.79 1,007,907 +0.97(+6.53%)
Nov 27, 2007 15.25 15.56 14.45 14.82 1,892,745 -0.42(-2.73%)
Nov 26, 2007 16.07 16.24 15.17 15.24 1,049,148 -0.85(-5.28%)
Nov 23, 2007 15.66 16.21 15.66 16.09 456,232 +0.42(+2.69%)
Nov 21, 2007 16.44 16.57 15.14 15.67 3,202,824 -1.05(-6.27%)
Nov 20, 2007 16.49 16.75 16.39 16.72 1,366,902 +0.17(+1.05%)
Nov 19, 2007 17.18 17.18 16.36 16.54 1,175,948 -0.79(-4.58%)
Nov 16, 2007 17.06 17.83 16.91 17.34 1,038,910 -0.25(-1.45%)
Nov 15, 2007 17.78 18.14 17.46 17.59 620,057 -0.36(-2.00%)
Nov 14, 2007 18.60 19.38 17.78 17.95 1,105,011 -0.43(-2.36%)
Nov 13, 2007 17.97 18.65 17.97 18.38 969,585 +0.25(+1.40%)
Nov 12, 2007 18.51 18.51 18.10 18.13 456,095 -0.06(-0.31%)
Nov 09, 2007 18.60 18.87 17.83 18.19 2,109,259 +0.14(+0.76%)
Nov 08, 2007 18.28 18.59 17.54 18.05 1,625,609 -0.37(-2.02%)
Nov 07, 2007 18.60 18.94 18.29 18.42 1,310,407 -0.68(-3.54%)
Nov 06, 2007 19.04 19.16 18.61 19.10 720,982 +0.23(+1.22%)
Nov 05, 2007 19.23 19.23 18.57 18.87 925,007 -0.51(-2.66%)
Nov 02, 2007 19.99 20.00 19.22 19.38 568,789 -0.06(-0.32%)
Nov 01, 2007 19.57 20.02 19.27 19.45 605,386 -0.60(-2.97%)
Oct 31, 2007 19.95 20.25 19.95 20.04 1,214,480 +0.17(+0.84%)
Oct 30, 2007 20.16 20.24 19.82 19.87 607,965 -0.26(-1.29%)
Oct 29, 2007 20.20 20.23 19.89 20.13 471,733 +0.02(+0.09%)
Oct 26, 2007 20.16 20.16 19.70 20.12 684,546 +0.11(+0.53%)
Oct 25, 2007 20.00 20.16 19.80 20.01 631,343 +0.06(+0.31%)
Oct 24, 2007 19.69 19.95 19.56 19.95 596,841 +0.26(+1.32%)
Oct 23, 2007 19.75 19.78 19.50 19.69 714,694 +0.25(+1.28%)
Oct 22, 2007 19.04 19.52 18.98 19.44 726,786 +0.17(+0.87%)
Oct 19, 2007 19.35 19.35 19.10 19.27 1,088,244 -0.17(-0.86%)
Oct 18, 2007 19.45 19.51 19.23 19.44 634,406 -0.23(-1.17%)
Oct 17, 2007 19.69 19.81 19.07 19.67 1,003,603 +0.11(+0.54%)
Oct 16, 2007 19.63 19.72 19.10 19.56 1,410,848 -0.22(-1.13%)
Oct 15, 2007 20.24 20.24 19.69 19.79 1,077,765 -0.29(-1.45%)
Oct 12, 2007 19.82 20.19 19.71 20.08 1,118,392 +0.32(+1.63%)
Oct 11, 2007 20.16 20.28 19.56 19.76 1,194,328 -0.39(-1.94%)
Oct 10, 2007 20.31 20.32 19.92 20.15 1,131,451 -0.17(-0.82%)
Oct 09, 2007 20.39 20.39 19.92 20.31 1,762,633 +0.10(+0.49%)
Oct 08, 2007 20.21 20.39 20.08 20.21 2,090,074 +0.14(+0.71%)
Oct 05, 2007 19.73 20.31 19.72 20.07 2,774,459 +0.30(+1.51%)
Oct 04, 2007 19.51 19.89 19.45 19.77 14,750,307 +0.08(+0.41%)
Oct 03, 2007 20.34 20.34 19.60 19.69 2,883,606 -0.81(-3.93%)
Oct 02, 2007 20.72 20.75 20.39 20.50 949,916 -0.19(-0.90%)
Oct 01, 2007 20.81 20.87 20.56 20.69 833,030 -0.04(-0.21%)
Sep 28, 2007 20.78 20.86 20.59 20.73 460,931 -0.17(-0.83%)
Sep 27, 2007 21.93 22.53 20.54 20.90 887,201 -1.07(-4.88%)
Sep 26, 2007 22.12 22.14 21.81 21.98 346,787 -0.35(-1.56%)
Sep 25, 2007 22.21 22.35 22.11 22.32 340,660 -0.01(-0.03%)
Sep 24, 2007 22.64 22.76 22.24 22.33 696,315 -0.24(-1.07%)
Sep 21, 2007 22.25 22.65 22.25 22.57 346,787 +0.33(+1.48%)
Sep 20, 2007 22.37 22.40 22.10 22.24 271,980 -0.17(-0.75%)
Sep 19, 2007 21.86 22.49 21.83 22.41 873,175 +0.81(+3.73%)
Sep 18, 2007 20.65 21.62 20.62 21.60 791,435 +0.96(+4.66%)
Sep 17, 2007 20.78 20.95 20.64 20.64 452,226 -0.11(-0.51%)
Sep 14, 2007 20.93 21.09 20.67 20.75 577,978 +0.10(+0.48%)
Sep 13, 2007 20.53 20.70 20.46 20.65 553,150 +0.12(+0.60%)
Sep 12, 2007 21.24 21.46 20.52 20.52 769,993 -0.91(-4.23%)
Sep 11, 2007 20.78 21.43 20.70 21.43 437,716 +0.75(+3.63%)
Sep 10, 2007 21.58 21.59 20.59 20.68 632,149 -0.90(-4.17%)
Sep 07, 2007 21.71 21.84 21.40 21.58 1,048,100 -0.66(-2.96%)
Sep 06, 2007 22.32 22.57 21.81 22.24 732,106 +0.10(+0.45%)
Sep 05, 2007 21.62 22.17 21.48 22.14 641,177 +0.53(+2.47%)
Sep 04, 2007 21.59 21.95 21.44 21.60 631,987 +0.21(+0.99%)
Aug 31, 2007 20.79 21.49 20.79 21.39 494,143 +0.60(+2.89%)
Aug 30, 2007 20.88 20.89 20.60 20.79 389,349 -0.04(-0.21%)
Aug 29, 2007 20.79 21.13 20.71 20.83 761,771 +0.12(+0.60%)
Aug 28, 2007 20.87 20.87 20.47 20.71 814,974 +0.17(+0.81%)
Aug 27, 2007 20.31 21.13 20.31 20.54 1,113,878 +0.24(+1.16%)
Aug 24, 2007 20.54 20.82 20.16 20.31 2,416,870 +0.96(+4.97%)
Aug 23, 2007 19.82 19.92 19.27 19.35 671,648 -0.47(-2.38%)
Aug 22, 2007 19.02 19.83 19.02 19.82 528,967 +1.15(+6.15%)
Aug 21, 2007 18.69 19.12 18.45 18.67 312,447 -0.06(-0.33%)
Aug 20, 2007 19.10 19.38 18.61 18.73 480,278 -0.11(-0.56%)
Aug 17, 2007 19.23 19.74 17.96 18.84 908,482 +0.94(+5.27%)
Aug 16, 2007 18.71 18.79 17.30 17.89 1,468,243 -1.29(-6.73%)
Aug 15, 2007 19.54 19.67 18.94 19.18 814,651 -0.49(-2.49%)
Aug 14, 2007 20.62 21.09 19.60 19.67 776,925 -1.20(-5.74%)
Aug 13, 2007 20.53 20.95 20.44 20.87 756,289 +0.56(+2.75%)
Aug 10, 2007 20.59 20.62 19.77 20.31 784,664 -0.29(-1.39%)
Aug 09, 2007 21.45 21.45 20.02 20.60 963,136 -0.98(-4.54%)
Aug 08, 2007 19.63 21.58 19.63 21.58 982,160 +1.89(+9.61%)
Aug 07, 2007 19.77 19.86 19.48 19.69 864,791 -0.16(-0.81%)
Aug 06, 2007 20.07 20.33 19.62 19.85 824,325 -0.03(-0.17%)
Aug 03, 2007 20.10 20.33 19.27 19.88 742,908 +0.62(+3.21%)
Aug 02, 2007 18.98 19.53 18.68 19.27 1,318,307 +0.40(+2.10%)
Aug 01, 2007 20.31 20.37 17.68 18.87 1,597,542 -1.47(-7.23%)
Jul 31, 2007 21.30 21.50 20.02 20.34 644,240 -0.75(-3.56%)
Jul 30, 2007 21.09 21.27 20.84 21.09 571,368 +0.12(+0.56%)
Jul 27, 2007 21.09 21.24 20.83 20.97 487,372 -0.12(-0.56%)
Jul 26, 2007 21.86 21.86 20.94 21.09 1,000,217 -0.78(-3.55%)
Jul 25, 2007 22.08 22.18 21.72 21.86 525,098 -0.04(-0.17%)
Jul 24, 2007 21.94 22.16 21.61 21.90 857,859 -0.31(-1.40%)
Jul 23, 2007 22.70 22.98 21.82 22.21 799,980 -0.44(-1.94%)
Jul 20, 2007 22.88 22.88 21.63 22.65 1,303,636 -0.16(-0.71%)
Jul 19, 2007 23.76 23.94 22.59 22.81 727,108 -0.81(-3.41%)
Jul 18, 2007 24.04 24.06 23.50 23.62 217,648 -0.53(-2.18%)
Jul 17, 2007 24.18 24.28 24.07 24.15 171,539 +0.09(+0.39%)
Jul 16, 2007 24.08 24.30 24.04 24.05 187,178 +0.06(+0.26%)
Jul 13, 2007 24.07 24.27 23.88 23.99 200,398 +0.08(+0.34%)
Jul 12, 2007 24.15 24.19 23.86 23.91 203,783 -0.06(-0.26%)
Jul 11, 2007 24.05 24.23 23.94 23.97 282,943 -0.18(-0.74%)
Jul 10, 2007 24.88 24.88 24.01 24.15 364,199 -0.67(-2.70%)
Jul 09, 2007 25.18 25.22 24.66 24.82 240,703 -0.17(-0.69%)
Jul 06, 2007 24.81 25.03 24.76 25.00 265,854 +0.22(+0.88%)
Jul 05, 2007 24.67 24.79 24.67 24.78 146,389 +0.20(+0.83%)
Jul 03, 2007 24.73 24.81 24.53 24.57 124,462 -0.17(-0.68%)
Jul 02, 2007 24.70 24.77 24.66 24.74 262,146 +0.05(+0.20%)
Jun 29, 2007 24.62 24.77 24.40 24.69 343,885 +0.10(+0.40%)
Jun 28, 2007 24.75 24.87 24.59 24.59 119,465 -0.14(-0.58%)
Jun 27, 2007 24.53 24.84 24.35 24.74 359,846 -0.06(-0.25%)
Jun 26, 2007 24.83 25.10 24.75 24.80 472,539 -0.05(-0.20%)
Jun 25, 2007 25.26 25.49 24.77 24.85 588,619 -0.26(-1.04%)
Jun 22, 2007 24.94 25.36 24.59 25.11 1,982,217 +0.22(+0.87%)
Jun 21, 2007 24.96 25.10 24.77 24.89 234,577 +0.04(+0.15%)
Jun 20, 2007 25.21 25.62 24.76 24.85 265,370 -0.32(-1.26%)
Jun 19, 2007 24.66 25.37 24.66 25.17 258,760 +0.61(+2.47%)
Jun 18, 2007 24.28 24.97 24.28 24.56 890,264 +0.50(+2.06%)
Jun 15, 2007 23.87 24.35 23.86 24.07 573,142 +0.68(+2.92%)
Jun 14, 2007 23.31 23.56 23.22 23.38 222,001 +0.05(+0.21%)
Jun 13, 2007 23.22 23.71 23.20 23.33 269,884 +0.07(+0.32%)
Jun 12, 2007 23.38 23.48 23.19 23.26 161,705 -0.22(-0.95%)
Jun 11, 2007 23.33 23.63 23.33 23.48 138,327 +0.07(+0.32%)
Jun 08, 2007 23.87 23.87 23.06 23.41 174,441 -0.43(-1.80%)
Jun 07, 2007 24.23 24.41 23.76 23.84 188,951 -0.43(-1.76%)
Jun 06, 2007 24.15 24.67 23.92 24.26 284,878 +0.12(+0.49%)
Jun 05, 2007 24.12 24.43 24.10 24.15 282,621 +0.07(+0.28%)
Jun 04, 2007 24.18 24.25 24.03 24.08 237,801 -0.06(-0.23%)
Jun 01, 2007 24.31 24.36 23.99 24.13 140,101 -0.09(-0.36%)
May 31, 2007 24.62 24.62 24.11 24.22 625,700 -0.11(-0.43%)
May 30, 2007 23.75 24.50 23.68 24.33 497,206 +0.61(+2.56%)
May 29, 2007 23.31 24.02 23.24 23.72 488,662 +0.41(+1.76%)
May 25, 2007 22.99 23.41 22.89 23.31 196,851 +0.32(+1.40%)
May 24, 2007 22.79 23.04 22.76 22.99 346,787 +0.35(+1.53%)
May 23, 2007 22.53 22.76 22.37 22.64 203,622 +0.19(+0.83%)
May 22, 2007 22.48 22.66 22.27 22.45 568,466 -0.02(-0.08%)
May 21, 2007 22.03 22.48 21.90 22.47 155,901 +0.50(+2.29%)
May 18, 2007 22.11 22.12 21.78 21.97 174,925 -0.11(-0.51%)
May 17, 2007 22.33 22.33 22.01 22.08 252,472 -0.24(-1.06%)
May 16, 2007 22.67 22.67 22.31 22.32 160,898 -0.24(-1.05%)
May 15, 2007 22.86 23.03 22.39 22.55 658,428 -0.16(-0.68%)
May 14, 2007 22.33 22.88 21.23 22.71 1,133,708 +0.59(+2.66%)
May 11, 2007 21.55 22.22 21.55 22.12 400,635 +0.63(+2.92%)
May 10, 2007 21.52 21.82 21.47 21.49 174,441 +0.01(+0.03%)
May 09, 2007 21.43 21.52 21.32 21.49 96,571 +0.02(+0.09%)
May 08, 2007 21.54 21.54 21.34 21.47 89,639 -0.12(-0.55%)
May 07, 2007 21.43 21.73 21.28 21.59 349,850 +0.15(+0.72%)
May 04, 2007 21.28 21.60 20.95 21.43 573,303 +0.17(+0.82%)
May 03, 2007 21.23 21.26 21.03 21.26 181,857 +0.07(+0.35%)
May 02, 2007 21.03 21.19 20.93 21.18 225,548 +0.18(+0.86%)
May 01, 2007 20.75 21.09 20.72 21.00 107,534 +0.29(+1.38%)
Apr 30, 2007 20.83 20.83 20.59 20.72 367,262 -0.14(-0.68%)
Apr 27, 2007 20.81 20.92 20.79 20.86 116,079 -0.07(-0.36%)
Apr 26, 2007 21.34 21.50 20.82 20.93 488,017 -0.41(-1.92%)
Apr 25, 2007 21.40 21.47 21.25 21.34 218,616 -0.06(-0.26%)
Apr 24, 2007 21.62 21.71 21.31 21.40 425,140 -0.17(-0.81%)
Apr 23, 2007 21.62 21.72 21.41 21.57 211,361 -0.20(-0.91%)
Apr 20, 2007 21.68 21.77 21.62 21.77 200,881 +0.08(+0.37%)
Apr 19, 2007 21.65 21.83 21.65 21.69 143,809 +0.01(+0.06%)
Apr 18, 2007 21.67 21.72 21.57 21.68 128,815 +0.03(+0.14%)
Apr 17, 2007 21.78 21.78 21.55 21.65 272,947 -0.02(-0.09%)
Apr 16, 2007 21.69 21.77 21.57 21.67 306,159 -0.06(-0.29%)
Apr 13, 2007 21.62 21.86 21.46 21.73 136,876 +0.20(+0.95%)
Apr 12, 2007 21.49 21.55 21.44 21.52 131,556 -0.02(-0.09%)
Apr 11, 2007 21.91 21.97 21.41 21.54 177,665 -0.29(-1.34%)
Apr 10, 2007 22.00 22.00 21.60 21.83 132,523 -0.15(-0.68%)
Apr 09, 2007 22.44 22.53 21.95 21.98 155,094 -0.42(-1.88%)
Apr 05, 2007 22.32 22.47 22.24 22.40 143,164 +0.08(+0.36%)
Apr 04, 2007 22.26 22.33 22.08 22.32 57,878 +0.06(+0.25%)
Apr 03, 2007 22.27 22.42 22.12 22.27 141,391 +0.02(+0.11%)
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.