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 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%)
Dec 01, 2009 5.514 5.799 5.496 5.781 545,661 +0.29(+5.19%)
Nov 30, 2009 5.396 5.527 5.173 5.496 561,148 +0.07(+1.26%)
Nov 27, 2009 5.471 5.527 5.365 5.427 185,494 -0.22(-3.85%)
Nov 25, 2009 5.737 5.775 5.626 5.644 269,502 -0.05(-0.87%)
Nov 24, 2009 5.756 5.756 5.589 5.694 322,866 -0.06(-1.08%)
Nov 23, 2009 5.806 5.824 5.675 5.756 464,765 +0.04(+0.76%)
Nov 20, 2009 5.669 5.719 5.546 5.713 347,711 -0.01(-0.11%)
Nov 19, 2009 5.768 5.768 5.514 5.719 662,303 -0.06(-1.07%)
Nov 18, 2009 5.582 5.787 5.520 5.781 621,419 +0.19(+3.33%)
Nov 17, 2009 5.502 5.595 5.458 5.595 433,798 +0.07(+1.23%)
Nov 16, 2009 5.458 5.551 5.396 5.527 525,859 +0.12(+2.18%)
Nov 13, 2009 5.446 5.508 5.359 5.409 354,993 -0.02(-0.34%)
Nov 12, 2009 5.396 5.477 5.334 5.427 637,064 -0.01(-0.11%)
Nov 11, 2009 5.465 5.465 5.297 5.434 518,679 +0.03(+0.57%)
Nov 10, 2009 5.446 5.477 5.278 5.403 624,231 -0.12(-2.13%)
Nov 09, 2009 5.582 5.644 5.403 5.520 686,550 +0.00(+0.00%)
Nov 06, 2009 5.744 5.768 5.458 5.520 733,102 +0.04(+0.79%)
Nov 05, 2009 5.086 5.607 5.074 5.477 609,818 +0.48(+9.55%)
Nov 04, 2009 5.012 5.123 4.962 4.999 679,025 +0.04(+0.75%)
Nov 03, 2009 4.757 5.012 4.733 4.962 524,254 +0.17(+3.49%)
Nov 02, 2009 4.950 5.018 4.664 4.795 820,239 -0.12(-2.40%)
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%)
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.