Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ftai Aviation Ltd (NY: FTAI )

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, 2016 6.847 6.847 6.771 6.796 256,173 +0.00(+0.00%)
Nov 29, 2016 6.776 6.832 6.674 6.796 184,904 +0.03(+0.45%)
Nov 28, 2016 6.832 6.832 6.669 6.766 72,637 -0.08(-1.19%)
Nov 25, 2016 6.755 6.923 6.755 6.847 138,629 +0.06(+0.82%)
Nov 23, 2016 6.791 6.791 6.791 0 +0.01(+0.15%)
Nov 22, 2016 6.847 6.897 6.720 6.781 122,780 -0.06(-0.89%)
Nov 21, 2016 6.948 6.948 6.766 6.842 110,614 -0.11(-1.60%)
Nov 18, 2016 6.842 6.989 6.801 6.953 138,613 +0.13(+1.86%)
Nov 17, 2016 6.730 6.832 6.695 6.826 118,442 +0.08(+1.20%)
Nov 16, 2016 6.629 6.791 6.629 6.745 254,864 +0.10(+1.53%)
Nov 15, 2016 6.688 6.812 6.575 6.644 325,648 -0.04(-0.67%)
Nov 14, 2016 6.589 6.901 6.589 6.688 387,820 +0.11(+1.73%)
Nov 11, 2016 6.634 6.881 6.570 6.575 289,670 -0.10(-1.48%)
Nov 10, 2016 6.550 6.772 6.520 6.674 207,631 +0.22(+3.45%)
Nov 09, 2016 6.540 6.728 6.421 6.451 332,118 -0.03(-0.46%)
Nov 08, 2016 6.758 6.758 6.461 6.481 132,158 -0.19(-2.89%)
Nov 07, 2016 6.426 6.713 6.426 6.674 669,600 +0.28(+4.41%)
Nov 04, 2016 6.110 6.421 6.080 6.392 303,105 +0.23(+3.78%)
Nov 03, 2016 6.233 6.283 5.936 6.159 599,899 -0.05(-0.80%)
Nov 02, 2016 6.090 6.332 5.877 6.209 1,246,288 +0.28(+4.76%)
Nov 01, 2016 5.877 5.927 5.616 5.927 660,220 +0.05(+0.84%)
Oct 31, 2016 5.897 5.936 5.763 5.877 272,727 -0.04(-0.75%)
Oct 28, 2016 5.887 6.025 5.788 5.922 221,339 +0.03(+0.50%)
Oct 27, 2016 5.941 5.956 5.802 5.892 95,562 -0.07(-1.16%)
Oct 26, 2016 5.976 6.016 5.887 5.961 135,580 +0.01(+0.17%)
Oct 25, 2016 5.862 5.971 5.862 5.951 336,893 +0.06(+1.09%)
Oct 24, 2016 5.912 5.931 5.828 5.887 146,029 -0.01(-0.17%)
Oct 21, 2016 5.882 5.941 5.867 5.897 139,787 +0.01(+0.25%)
Oct 20, 2016 5.867 5.936 5.862 5.882 328,753 -0.01(-0.17%)
Oct 19, 2016 5.936 5.936 5.867 5.892 139,443 -0.04(-0.75%)
Oct 18, 2016 5.976 5.981 5.882 5.936 156,809 +0.00(+0.00%)
Oct 17, 2016 5.907 5.945 5.857 5.936 118,558 +0.04(+0.67%)
Oct 14, 2016 5.946 5.966 5.852 5.897 122,152 -0.04(-0.75%)
Oct 13, 2016 5.922 5.981 5.907 5.941 134,149 +0.00(+0.00%)
Oct 12, 2016 5.986 5.986 5.912 5.941 56,088 -0.05(-0.83%)
Oct 11, 2016 5.971 6.070 5.936 5.991 103,937 -0.03(-0.49%)
Oct 10, 2016 5.981 6.030 5.951 6.021 87,286 +0.04(+0.66%)
Oct 07, 2016 6.100 6.100 5.941 5.981 97,094 -0.14(-2.34%)
Oct 06, 2016 6.065 6.129 5.956 6.124 174,163 +0.09(+1.56%)
Oct 05, 2016 6.060 6.119 5.936 6.030 158,107 +0.00(+0.00%)
Oct 04, 2016 6.075 6.119 6.016 6.030 308,009 -0.05(-0.89%)
Oct 03, 2016 6.174 6.184 6.035 6.085 255,741 -0.10(-1.68%)
Sep 30, 2016 5.877 6.228 5.842 6.189 584,456 +0.30(+5.13%)
Sep 29, 2016 5.902 5.956 5.862 5.887 311,801 -0.05(-0.83%)
Sep 28, 2016 5.961 5.981 5.875 5.936 308,225 -0.00(-0.08%)
Sep 27, 2016 5.936 5.981 5.917 5.941 427,588 +0.01(+0.25%)
Sep 26, 2016 5.872 5.936 5.837 5.927 206,710 +0.03(+0.59%)
Sep 23, 2016 5.803 5.936 5.803 5.892 321,445 +0.08(+1.36%)
Sep 22, 2016 5.744 5.877 5.744 5.813 133,094 +0.07(+1.29%)
Sep 21, 2016 5.744 5.842 5.724 5.739 471,131 -0.00(-0.09%)
Sep 20, 2016 5.833 5.857 5.714 5.744 109,797 -0.05(-0.94%)
Sep 19, 2016 5.808 5.833 5.714 5.798 158,968 +0.06(+1.03%)
Sep 16, 2016 5.744 5.808 5.714 5.739 412,843 -0.01(-0.17%)
Sep 15, 2016 5.753 5.798 5.704 5.748 114,499 -0.02(-0.34%)
Sep 14, 2016 5.694 5.778 5.664 5.768 66,714 +0.07(+1.30%)
Sep 13, 2016 5.872 5.897 5.649 5.694 127,745 -0.20(-3.36%)
Sep 12, 2016 5.852 5.931 5.768 5.892 141,697 +0.05(+0.93%)
Sep 09, 2016 5.946 5.956 5.803 5.837 174,149 -0.08(-1.34%)
Sep 08, 2016 5.892 5.996 5.877 5.917 156,498 +0.00(+0.08%)
Sep 07, 2016 6.016 6.040 5.887 5.912 98,592 -0.07(-1.16%)
Sep 06, 2016 5.991 6.095 5.966 5.981 125,584 -0.06(-0.98%)
Sep 02, 2016 5.966 6.040 6.040 6.040 224,983 +0.09(+1.58%)
Sep 01, 2016 5.991 5.991 5.828 5.946 72,344 -0.02(-0.41%)
Aug 31, 2016 5.768 5.978 5.689 5.971 218,155 +0.17(+2.99%)
Aug 30, 2016 5.842 5.936 5.763 5.798 180,104 -0.08(-1.43%)
Aug 29, 2016 6.035 6.035 5.842 5.882 169,592 -0.12(-1.98%)
Aug 26, 2016 5.981 6.035 5.847 6.001 175,184 +0.02(+0.33%)
Aug 25, 2016 5.927 5.981 5.828 5.981 124,889 +0.03(+0.58%)
Aug 24, 2016 5.783 5.991 5.734 5.946 179,174 +0.17(+3.00%)
Aug 23, 2016 5.669 5.818 5.669 5.773 391,582 +0.11(+1.92%)
Aug 22, 2016 5.798 5.813 5.649 5.664 374,629 -0.15(-2.55%)
Aug 19, 2016 5.773 5.912 5.773 5.813 178,964 +0.00(+0.00%)
Aug 18, 2016 5.862 5.936 5.808 5.813 161,687 -0.01(-0.17%)
Aug 17, 2016 5.872 5.931 5.793 5.823 223,273 -0.10(-1.75%)
Aug 16, 2016 5.999 6.109 5.874 5.927 532,040 -0.02(-0.32%)
Aug 15, 2016 5.994 6.018 5.902 5.946 284,369 -0.02(-0.40%)
Aug 12, 2016 5.898 6.047 5.850 5.970 489,532 +0.10(+1.72%)
Aug 11, 2016 5.811 5.869 5.758 5.869 255,443 +0.08(+1.41%)
Aug 10, 2016 5.724 5.806 5.657 5.787 362,705 +0.13(+2.30%)
Aug 09, 2016 5.772 5.820 5.652 5.657 304,195 +0.00(+0.00%)
Aug 08, 2016 5.657 5.777 5.657 5.657 330,456 +0.00(+0.00%)
Aug 05, 2016 5.628 5.777 5.628 5.657 539,630 +0.03(+0.51%)
Aug 04, 2016 5.657 5.830 5.619 5.628 874,772 +0.01(+0.26%)
Aug 03, 2016 5.691 5.729 5.277 5.614 1,473,944 -0.14(-2.43%)
Aug 02, 2016 5.793 5.835 5.662 5.753 1,145,609 -0.02(-0.33%)
Aug 01, 2016 5.642 5.797 5.633 5.772 694,531 +0.11(+1.96%)
Jul 29, 2016 5.517 5.676 5.484 5.662 357,458 +0.11(+1.91%)
Jul 28, 2016 5.474 5.561 5.416 5.556 627,479 +0.06(+1.14%)
Jul 27, 2016 5.464 5.509 5.392 5.493 359,038 +0.05(+0.97%)
Jul 26, 2016 5.325 5.440 5.325 5.440 241,115 +0.08(+1.53%)
Jul 25, 2016 5.315 5.358 5.238 5.358 390,860 +0.09(+1.64%)
Jul 22, 2016 5.209 5.315 5.190 5.272 396,308 +0.06(+1.11%)
Jul 21, 2016 5.238 5.296 5.195 5.214 299,478 -0.01(-0.28%)
Jul 20, 2016 5.248 5.262 5.151 5.228 256,318 +0.03(+0.56%)
Jul 19, 2016 5.243 5.286 5.156 5.200 365,546 -0.02(-0.37%)
Jul 18, 2016 4.935 5.233 4.925 5.219 703,226 +0.29(+5.96%)
Jul 15, 2016 4.747 4.959 4.747 4.925 521,650 +0.15(+3.13%)
Jul 14, 2016 4.708 4.786 4.708 4.776 621,187 +0.08(+1.74%)
Jul 13, 2016 4.612 4.699 4.598 4.694 603,810 +0.11(+2.31%)
Jul 12, 2016 4.603 4.689 4.574 4.588 225,855 +0.01(+0.32%)
Jul 11, 2016 4.622 4.691 4.554 4.574 403,401 +0.00(+0.00%)
Jul 08, 2016 4.449 4.612 4.439 4.574 338,083 +0.16(+3.60%)
Jul 07, 2016 4.333 4.453 4.310 4.415 362,422 +0.08(+1.78%)
Jul 06, 2016 4.405 4.405 4.326 4.338 452,900 -0.07(-1.53%)
Jul 05, 2016 4.463 4.463 4.319 4.405 217,355 -0.06(-1.29%)
Jul 01, 2016 4.458 4.463 4.463 4.463 201,686 +0.04(+0.87%)
Jun 30, 2016 4.482 4.497 4.396 4.424 221,140 -0.03(-0.65%)
Jun 29, 2016 4.381 4.501 4.294 4.453 2,106,427 +0.12(+2.78%)
Jun 28, 2016 4.415 4.415 4.328 4.333 1,120,775 +0.00(+0.11%)
Jun 27, 2016 4.593 4.593 4.309 4.328 386,498 -0.31(-6.65%)
Jun 24, 2016 4.757 4.795 4.593 4.636 420,228 -0.15(-3.12%)
Jun 23, 2016 4.814 4.930 4.771 4.786 203,601 +0.01(+0.20%)
Jun 22, 2016 4.781 4.805 4.742 4.776 473,308 -0.05(-1.00%)
Jun 21, 2016 4.838 4.983 4.790 4.824 242,956 -0.02(-0.50%)
Jun 20, 2016 5.007 5.007 4.829 4.848 463,581 -0.11(-2.23%)
Jun 17, 2016 5.007 5.055 4.935 4.959 258,033 -0.05(-0.96%)
Jun 16, 2016 5.055 5.084 4.916 5.007 297,737 -0.04(-0.76%)
Jun 15, 2016 4.949 5.296 4.935 5.045 381,072 +0.13(+2.64%)
Jun 14, 2016 4.872 4.944 4.848 4.916 182,687 +0.02(+0.39%)
Jun 13, 2016 5.127 5.127 4.858 4.896 135,077 -0.24(-4.60%)
Jun 10, 2016 5.238 5.238 5.050 5.132 212,402 -0.11(-2.11%)
Jun 09, 2016 5.200 5.253 5.084 5.243 223,055 +0.04(+0.83%)
Jun 08, 2016 5.200 5.233 5.156 5.200 239,553 +0.03(+0.65%)
Jun 07, 2016 5.142 5.195 5.103 5.166 352,182 +0.01(+0.28%)
Jun 06, 2016 5.070 5.171 5.050 5.151 319,671 +0.10(+2.00%)
Jun 03, 2016 4.964 5.103 4.935 5.050 331,770 +0.09(+1.84%)
Jun 02, 2016 4.940 4.978 4.901 4.959 265,407 +0.03(+0.68%)
Jun 01, 2016 4.983 5.058 4.829 4.925 388,940 -0.07(-1.45%)
May 31, 2016 5.031 5.036 4.887 4.997 414,707 -0.01(-0.29%)
May 27, 2016 5.031 5.012 5.012 5.012 270,022 -0.03(-0.57%)
May 26, 2016 4.752 5.041 4.646 5.041 640,375 +0.33(+7.06%)
May 25, 2016 4.631 4.766 4.607 4.708 360,943 +0.12(+2.62%)
May 24, 2016 4.569 4.670 4.505 4.588 187,360 +0.05(+1.17%)
May 23, 2016 4.521 4.554 4.429 4.535 108,985 +0.09(+2.06%)
May 20, 2016 4.420 4.473 4.415 4.444 190,548 +0.01(+0.33%)
May 19, 2016 4.381 4.458 4.338 4.429 302,298 +0.01(+0.33%)
May 18, 2016 4.391 4.550 4.391 4.415 273,167 -0.02(-0.43%)
May 17, 2016 4.527 4.594 4.415 4.434 335,691 -0.08(-1.85%)
May 16, 2016 4.462 4.541 4.374 4.518 465,438 +0.14(+3.18%)
May 13, 2016 4.323 4.429 4.276 4.378 405,176 +0.04(+0.86%)
May 12, 2016 4.578 4.625 4.276 4.341 762,820 -0.18(-4.01%)
May 11, 2016 4.476 4.699 4.476 4.522 182,193 +0.05(+1.04%)
May 10, 2016 4.513 4.601 4.471 4.476 298,502 -0.04(-0.82%)
May 09, 2016 4.578 4.587 4.508 4.513 436,784 -0.08(-1.72%)
May 06, 2016 4.611 4.648 4.578 4.592 349,108 -0.03(-0.70%)
May 05, 2016 4.657 4.680 4.615 4.625 550,210 -0.01(-0.30%)
May 04, 2016 4.601 4.741 4.541 4.639 541,931 +0.02(+0.40%)
May 03, 2016 4.601 4.648 4.536 4.620 568,741 +0.02(+0.40%)
May 02, 2016 4.671 4.671 4.578 4.601 251,749 -0.05(-1.10%)
Apr 29, 2016 4.736 4.736 4.601 4.653 534,790 -0.08(-1.67%)
Apr 28, 2016 4.718 4.736 4.657 4.732 469,855 +0.01(+0.20%)
Apr 27, 2016 4.741 4.787 4.694 4.722 334,215 +0.02(+0.40%)
Apr 26, 2016 4.671 4.722 4.606 4.704 408,410 +0.07(+1.50%)
Apr 25, 2016 4.722 4.722 4.615 4.634 331,820 -0.06(-1.19%)
Apr 22, 2016 4.680 4.699 4.648 4.690 168,761 +0.03(+0.60%)
Apr 21, 2016 4.634 4.671 4.597 4.662 267,558 +0.03(+0.60%)
Apr 20, 2016 4.620 4.671 4.587 4.634 244,929 +0.00(+0.00%)
Apr 19, 2016 4.680 4.680 4.578 4.634 172,261 -0.01(-0.20%)
Apr 18, 2016 4.578 4.690 4.578 4.643 322,347 +0.05(+1.11%)
Apr 15, 2016 4.694 4.694 4.578 4.592 230,651 -0.10(-2.18%)
Apr 14, 2016 4.750 4.787 4.676 4.694 614,401 -0.07(-1.46%)
Apr 13, 2016 4.871 4.875 4.727 4.764 118,996 -0.09(-1.91%)
Apr 12, 2016 4.862 4.880 4.787 4.857 184,110 +0.02(+0.48%)
Apr 11, 2016 4.694 4.913 4.653 4.834 311,906 +0.15(+3.28%)
Apr 08, 2016 4.741 4.764 4.666 4.680 119,801 +0.00(+0.00%)
Apr 07, 2016 4.643 4.741 4.578 4.680 114,947 +0.06(+1.21%)
Apr 06, 2016 4.587 4.643 4.578 4.625 123,665 +0.04(+0.81%)
Apr 05, 2016 4.587 4.601 4.578 4.587 147,183 -0.06(-1.20%)
Apr 04, 2016 4.666 4.801 4.578 4.643 164,217 +0.00(+0.10%)
Apr 01, 2016 4.601 4.643 4.532 4.639 92,541 +0.01(+0.30%)
Mar 31, 2016 4.806 4.811 4.587 4.625 140,597 -0.16(-3.40%)
Mar 30, 2016 4.699 4.811 4.597 4.787 96,201 +0.10(+2.18%)
Mar 29, 2016 4.513 4.694 4.462 4.685 131,980 +0.13(+2.86%)
Mar 28, 2016 4.457 4.569 4.457 4.555 81,159 +0.07(+1.55%)
Mar 24, 2016 4.508 4.485 4.485 4.485 121,130 -0.05(-1.03%)
Mar 23, 2016 4.541 4.597 4.481 4.532 140,961 -0.06(-1.32%)
Mar 22, 2016 4.574 4.722 4.429 4.592 153,599 +0.05(+1.02%)
Mar 21, 2016 4.685 4.685 4.499 4.546 140,982 -0.13(-2.69%)
Mar 18, 2016 4.541 4.727 4.490 4.671 277,311 +0.17(+3.72%)
Mar 17, 2016 4.629 4.741 4.481 4.504 237,364 -0.13(-2.81%)
Mar 16, 2016 4.685 4.694 4.462 4.634 413,281 -0.03(-0.70%)
Mar 15, 2016 4.666 4.765 4.612 4.666 197,468 -0.01(-0.19%)
Mar 14, 2016 4.725 4.729 4.590 4.675 184,683 -0.02(-0.38%)
Mar 11, 2016 4.725 4.770 4.655 4.693 131,258 +0.02(+0.38%)
Mar 10, 2016 4.657 4.725 4.608 4.675 110,091 +0.03(+0.68%)
Mar 09, 2016 4.626 4.716 4.594 4.644 305,995 +0.08(+1.78%)
Mar 08, 2016 4.828 4.828 4.536 4.563 281,688 -0.23(-4.79%)
Mar 07, 2016 4.585 4.824 4.581 4.792 288,188 +0.23(+4.93%)
Mar 04, 2016 4.477 4.635 4.455 4.567 457,836 +0.09(+1.91%)
Mar 03, 2016 4.518 4.518 4.410 4.482 264,577 +0.07(+1.63%)
Mar 02, 2016 4.252 4.547 4.225 4.410 443,599 +0.14(+3.38%)
Mar 01, 2016 4.126 4.293 4.077 4.266 459,450 +0.14(+3.27%)
Feb 29, 2016 4.086 4.194 4.050 4.131 399,838 +0.08(+2.00%)
Feb 26, 2016 3.942 4.086 3.942 4.050 317,429 +0.16(+4.05%)
Feb 25, 2016 4.050 4.068 3.892 3.892 621,422 -0.13(-3.24%)
Feb 24, 2016 4.140 4.140 4.009 4.023 305,617 -0.15(-3.66%)
Feb 23, 2016 4.185 4.225 4.171 4.176 82,973 -0.03(-0.75%)
Feb 22, 2016 4.167 4.261 4.153 4.207 136,438 -0.04(-0.85%)
Feb 19, 2016 4.325 4.378 4.131 4.243 451,710 -0.12(-2.68%)
Feb 18, 2016 4.266 4.468 4.212 4.360 129,303 +0.11(+2.54%)
Feb 17, 2016 4.266 4.450 4.230 4.252 271,191 +0.00(+0.00%)
Feb 16, 2016 4.473 4.495 4.221 4.252 204,094 -0.23(-5.03%)
Feb 12, 2016 4.477 4.477 4.477 4.477 138,223 -0.03(-0.60%)
Feb 11, 2016 4.608 4.608 4.320 4.504 350,187 -0.12(-2.63%)
Feb 10, 2016 4.648 4.686 4.545 4.626 156,430 -0.01(-0.19%)
Feb 09, 2016 4.585 4.666 4.500 4.635 221,603 -0.03(-0.68%)
Feb 08, 2016 4.495 4.702 4.369 4.666 144,321 +0.14(+3.18%)
Feb 05, 2016 4.410 4.522 4.397 4.522 110,369 +0.11(+2.55%)
Feb 04, 2016 4.288 4.472 4.162 4.410 340,762 +0.16(+3.70%)
Feb 03, 2016 4.365 4.392 4.194 4.252 124,667 -0.10(-2.38%)
Feb 02, 2016 4.459 4.477 4.297 4.356 73,816 -0.14(-3.20%)
Feb 01, 2016 4.689 4.689 4.482 4.500 186,314 -0.17(-3.66%)
Jan 29, 2016 4.365 4.671 4.275 4.671 246,697 +0.37(+8.69%)
Jan 28, 2016 4.342 4.374 4.252 4.297 177,703 +0.04(+0.95%)
Jan 27, 2016 4.194 4.315 4.171 4.257 127,798 +0.01(+0.32%)
Jan 26, 2016 4.144 4.243 4.095 4.243 407,943 +0.18(+4.43%)
Jan 25, 2016 4.230 4.320 4.059 4.063 98,376 -0.17(-4.04%)
Jan 22, 2016 4.257 4.347 4.207 4.234 257,810 +0.05(+1.29%)
Jan 21, 2016 4.072 4.203 4.027 4.180 104,091 +0.13(+3.22%)
Jan 20, 2016 4.081 4.203 4.000 4.050 252,353 -0.05(-1.32%)
Jan 19, 2016 4.275 4.284 3.989 4.104 251,364 -0.07(-1.72%)
Jan 15, 2016 4.221 4.176 4.176 4.176 139,334 -0.12(-2.73%)
Jan 14, 2016 4.000 4.302 3.964 4.293 223,661 +0.27(+6.59%)
Jan 13, 2016 4.140 4.225 3.951 4.027 435,238 -0.07(-1.76%)
Jan 12, 2016 4.410 4.468 4.050 4.099 362,256 -0.31(-7.14%)
Jan 11, 2016 4.725 4.747 4.401 4.414 383,229 -0.33(-7.01%)
Jan 08, 2016 4.765 4.842 4.725 4.747 135,338 -0.03(-0.66%)
Jan 07, 2016 4.806 4.837 4.725 4.779 348,569 -0.10(-2.03%)
Jan 06, 2016 4.905 4.986 4.860 4.878 127,216 -0.09(-1.72%)
Jan 05, 2016 5.067 5.067 4.950 4.963 104,780 -0.05(-1.08%)
Jan 04, 2016 5.031 5.193 4.995 5.017 161,165 -0.05(-0.98%)
Dec 31, 2015 5.053 5.067 5.067 5.067 373,114 -0.01(-0.27%)
Dec 30, 2015 5.103 5.229 4.995 5.080 352,211 -0.04(-0.70%)
Dec 29, 2015 4.837 5.152 4.734 5.116 872,055 +0.27(+5.47%)
Dec 28, 2015 5.004 5.004 4.797 4.851 214,059 -0.12(-2.36%)
Dec 24, 2015 4.824 4.968 4.968 4.968 109,778 +0.13(+2.70%)
Dec 23, 2015 4.500 4.851 4.473 4.837 345,638 +0.45(+10.14%)
Dec 22, 2015 4.338 4.405 4.329 4.392 1,450,275 +0.04(+1.04%)
Dec 21, 2015 4.216 4.432 4.216 4.347 584,042 +0.17(+4.09%)
Dec 18, 2015 4.365 4.459 4.119 4.176 1,046,797 -0.20(-4.53%)
Dec 17, 2015 4.252 4.450 4.252 4.374 587,546 +0.12(+2.75%)
Dec 16, 2015 4.396 4.396 4.230 4.257 869,104 -0.14(-3.27%)
Dec 15, 2015 4.396 4.513 4.275 4.401 514,326 -0.01(-0.20%)
Dec 14, 2015 4.581 4.585 4.387 4.410 588,904 -0.15(-3.35%)
Dec 11, 2015 4.653 4.712 4.527 4.563 259,177 -0.13(-2.69%)
Dec 10, 2015 4.536 4.743 4.536 4.689 310,333 +0.14(+3.17%)
Dec 09, 2015 4.441 4.648 4.432 4.545 308,380 +0.00(+0.00%)
Dec 08, 2015 4.455 4.608 4.414 4.545 391,845 +0.21(+4.77%)
Dec 07, 2015 4.810 4.810 4.293 4.338 1,275,376 -0.51(-10.58%)
Dec 04, 2015 4.882 4.896 4.779 4.851 218,319 +0.03(+0.56%)
Dec 03, 2015 4.950 5.004 4.810 4.824 329,973 -0.13(-2.55%)
Dec 02, 2015 5.071 5.096 4.896 4.950 253,186 -0.18(-3.42%)
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.