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 (%)
Aug 31, 2016 5.696 5.904 5.618 5.897 220,905 +0.17(+2.99%)
Aug 30, 2016 5.770 5.863 5.692 5.726 182,374 -0.08(-1.43%)
Aug 29, 2016 5.960 5.960 5.770 5.809 171,730 -0.12(-1.98%)
Aug 26, 2016 5.907 5.960 5.775 5.926 177,392 +0.02(+0.33%)
Aug 25, 2016 5.853 5.907 5.755 5.907 126,463 +0.03(+0.58%)
Aug 24, 2016 5.711 5.916 5.662 5.872 181,432 +0.17(+3.00%)
Aug 23, 2016 5.599 5.745 5.599 5.701 396,518 +0.11(+1.92%)
Aug 22, 2016 5.726 5.740 5.579 5.594 379,351 -0.15(-2.55%)
Aug 19, 2016 5.701 5.838 5.701 5.740 181,219 +0.00(+0.00%)
Aug 18, 2016 5.789 5.863 5.736 5.740 163,725 -0.01(-0.17%)
Aug 17, 2016 5.799 5.858 5.721 5.750 226,087 -0.10(-1.75%)
Aug 16, 2016 5.924 6.033 5.800 5.853 538,746 -0.02(-0.32%)
Aug 15, 2016 5.919 5.943 5.829 5.872 287,953 -0.02(-0.40%)
Aug 12, 2016 5.824 5.972 5.777 5.896 495,703 +0.10(+1.72%)
Aug 11, 2016 5.739 5.796 5.687 5.796 258,663 +0.08(+1.41%)
Aug 10, 2016 5.653 5.734 5.587 5.715 367,276 +0.13(+2.30%)
Aug 09, 2016 5.701 5.748 5.582 5.587 308,029 +0.00(+0.00%)
Aug 08, 2016 5.587 5.705 5.587 5.587 334,621 +0.00(+0.00%)
Aug 05, 2016 5.558 5.705 5.558 5.587 546,432 +0.03(+0.51%)
Aug 04, 2016 5.587 5.758 5.549 5.558 885,798 +0.01(+0.26%)
Aug 03, 2016 5.620 5.658 5.211 5.544 1,492,523 -0.14(-2.43%)
Aug 02, 2016 5.721 5.762 5.591 5.682 1,160,049 -0.02(-0.33%)
Aug 01, 2016 5.572 5.724 5.563 5.701 703,286 +0.11(+1.96%)
Jul 29, 2016 5.449 5.606 5.415 5.591 361,964 +0.10(+1.91%)
Jul 28, 2016 5.406 5.491 5.349 5.487 635,388 +0.06(+1.14%)
Jul 27, 2016 5.396 5.440 5.325 5.425 363,564 +0.05(+0.97%)
Jul 26, 2016 5.258 5.373 5.258 5.373 244,155 +0.08(+1.53%)
Jul 25, 2016 5.249 5.292 5.173 5.292 395,786 +0.09(+1.64%)
Jul 22, 2016 5.144 5.249 5.125 5.206 401,303 +0.06(+1.11%)
Jul 21, 2016 5.173 5.230 5.130 5.149 303,253 -0.01(-0.28%)
Jul 20, 2016 5.182 5.197 5.087 5.163 259,549 +0.03(+0.56%)
Jul 19, 2016 5.178 5.220 5.092 5.135 370,154 -0.02(-0.37%)
Jul 18, 2016 4.873 5.168 4.864 5.154 712,090 +0.29(+5.96%)
Jul 15, 2016 4.688 4.897 4.688 4.864 528,226 +0.15(+3.13%)
Jul 14, 2016 4.650 4.726 4.650 4.716 629,017 +0.08(+1.74%)
Jul 13, 2016 4.555 4.640 4.541 4.636 611,421 +0.10(+2.31%)
Jul 12, 2016 4.545 4.631 4.517 4.531 228,702 +0.01(+0.32%)
Jul 11, 2016 4.564 4.633 4.498 4.517 408,486 +0.00(+0.00%)
Jul 08, 2016 4.393 4.555 4.384 4.517 342,344 +0.16(+3.60%)
Jul 07, 2016 4.279 4.398 4.257 4.360 366,990 +0.08(+1.78%)
Jul 06, 2016 4.350 4.350 4.272 4.284 458,609 -0.07(-1.53%)
Jul 05, 2016 4.407 4.407 4.265 4.350 220,095 -0.06(-1.29%)
Jul 01, 2016 4.403 4.407 4.407 4.407 204,228 +0.04(+0.87%)
Jun 30, 2016 4.426 4.441 4.341 4.369 223,927 -0.03(-0.65%)
Jun 29, 2016 4.327 4.445 4.241 4.398 2,132,978 +0.12(+2.78%)
Jun 28, 2016 4.360 4.360 4.274 4.279 1,134,902 +0.00(+0.11%)
Jun 27, 2016 4.536 4.536 4.255 4.274 391,370 -0.30(-6.65%)
Jun 24, 2016 4.697 4.735 4.536 4.579 425,525 -0.15(-3.12%)
Jun 23, 2016 4.754 4.869 4.712 4.726 206,167 +0.01(+0.20%)
Jun 22, 2016 4.721 4.745 4.683 4.716 479,274 -0.05(-1.00%)
Jun 21, 2016 4.778 4.921 4.731 4.764 246,018 -0.02(-0.50%)
Jun 20, 2016 4.945 4.945 4.769 4.788 469,424 -0.11(-2.23%)
Jun 17, 2016 4.945 4.992 4.873 4.897 261,286 -0.05(-0.96%)
Jun 16, 2016 4.992 5.021 4.854 4.945 301,490 -0.04(-0.76%)
Jun 15, 2016 4.888 5.230 4.873 4.983 385,876 +0.13(+2.64%)
Jun 14, 2016 4.812 4.883 4.788 4.854 184,989 +0.02(+0.39%)
Jun 13, 2016 5.064 5.064 4.797 4.835 136,780 -0.23(-4.60%)
Jun 10, 2016 5.173 5.173 4.987 5.068 215,079 -0.11(-2.11%)
Jun 09, 2016 5.135 5.187 5.021 5.178 225,867 +0.04(+0.83%)
Jun 08, 2016 5.135 5.168 5.092 5.135 242,573 +0.03(+0.65%)
Jun 07, 2016 5.078 5.130 5.040 5.102 356,621 +0.01(+0.28%)
Jun 06, 2016 5.006 5.106 4.987 5.087 323,701 +0.10(+2.00%)
Jun 03, 2016 4.902 5.040 4.873 4.987 335,952 +0.09(+1.84%)
Jun 02, 2016 4.878 4.916 4.840 4.897 268,752 +0.03(+0.68%)
Jun 01, 2016 4.921 4.995 4.769 4.864 393,843 -0.07(-1.45%)
May 31, 2016 4.968 4.974 4.826 4.935 419,934 -0.01(-0.29%)
May 27, 2016 4.968 4.949 4.949 4.949 273,426 -0.03(-0.57%)
May 26, 2016 4.693 4.978 4.588 4.978 648,447 +0.33(+7.06%)
May 25, 2016 4.574 4.707 4.550 4.650 365,493 +0.12(+2.62%)
May 24, 2016 4.512 4.612 4.449 4.531 189,722 +0.05(+1.17%)
May 23, 2016 4.464 4.498 4.374 4.479 110,359 +0.09(+2.06%)
May 20, 2016 4.365 4.417 4.360 4.388 192,950 +0.01(+0.33%)
May 19, 2016 4.327 4.403 4.284 4.374 306,109 +0.01(+0.33%)
May 18, 2016 4.336 4.493 4.336 4.360 276,610 -0.02(-0.43%)
May 17, 2016 4.471 4.537 4.361 4.379 339,922 -0.08(-1.85%)
May 16, 2016 4.406 4.484 4.319 4.461 471,305 +0.14(+3.18%)
May 13, 2016 4.269 4.374 4.223 4.324 410,284 +0.04(+0.86%)
May 12, 2016 4.521 4.567 4.223 4.287 772,435 -0.18(-4.01%)
May 11, 2016 4.420 4.640 4.420 4.466 184,489 +0.05(+1.04%)
May 10, 2016 4.457 4.544 4.416 4.420 302,264 -0.04(-0.82%)
May 09, 2016 4.521 4.530 4.452 4.457 442,290 -0.08(-1.72%)
May 06, 2016 4.553 4.590 4.521 4.535 353,508 -0.03(-0.70%)
May 05, 2016 4.599 4.622 4.558 4.567 557,146 -0.01(-0.30%)
May 04, 2016 4.544 4.682 4.484 4.581 548,762 +0.02(+0.40%)
May 03, 2016 4.544 4.590 4.480 4.562 575,910 +0.02(+0.40%)
May 02, 2016 4.613 4.613 4.521 4.544 254,922 -0.05(-1.10%)
Apr 29, 2016 4.677 4.677 4.544 4.595 541,532 -0.08(-1.67%)
Apr 28, 2016 4.659 4.677 4.599 4.673 475,778 +0.01(+0.20%)
Apr 27, 2016 4.682 4.728 4.636 4.663 338,428 +0.02(+0.40%)
Apr 26, 2016 4.613 4.663 4.549 4.645 413,558 +0.07(+1.50%)
Apr 25, 2016 4.663 4.663 4.558 4.576 336,003 -0.06(-1.19%)
Apr 22, 2016 4.622 4.641 4.590 4.631 170,888 +0.03(+0.60%)
Apr 21, 2016 4.576 4.613 4.540 4.604 270,931 +0.03(+0.60%)
Apr 20, 2016 4.562 4.613 4.530 4.576 248,016 +0.00(+0.00%)
Apr 19, 2016 4.622 4.622 4.521 4.576 174,432 -0.01(-0.20%)
Apr 18, 2016 4.521 4.631 4.521 4.585 326,410 +0.05(+1.11%)
Apr 15, 2016 4.636 4.636 4.521 4.535 233,559 -0.10(-2.18%)
Apr 14, 2016 4.691 4.728 4.618 4.636 622,146 -0.07(-1.46%)
Apr 13, 2016 4.810 4.814 4.668 4.705 120,496 -0.09(-1.91%)
Apr 12, 2016 4.801 4.820 4.728 4.797 186,430 +0.02(+0.48%)
Apr 11, 2016 4.636 4.852 4.595 4.774 315,837 +0.15(+3.28%)
Apr 08, 2016 4.682 4.705 4.608 4.622 121,311 +0.00(+0.00%)
Apr 07, 2016 4.585 4.682 4.521 4.622 116,396 +0.06(+1.21%)
Apr 06, 2016 4.530 4.585 4.521 4.567 125,223 +0.04(+0.81%)
Apr 05, 2016 4.530 4.544 4.521 4.530 149,038 -0.06(-1.20%)
Apr 04, 2016 4.608 4.741 4.521 4.585 166,287 +0.00(+0.10%)
Apr 01, 2016 4.544 4.585 4.475 4.581 93,707 +0.01(+0.30%)
Mar 31, 2016 4.746 4.751 4.530 4.567 142,369 -0.16(-3.40%)
Mar 30, 2016 4.641 4.751 4.540 4.728 97,413 +0.10(+2.18%)
Mar 29, 2016 4.457 4.636 4.406 4.627 133,644 +0.13(+2.86%)
Mar 28, 2016 4.402 4.512 4.402 4.498 82,182 +0.07(+1.55%)
Mar 24, 2016 4.452 4.429 4.429 4.429 122,657 -0.05(-1.03%)
Mar 23, 2016 4.484 4.539 4.425 4.475 142,738 -0.06(-1.32%)
Mar 22, 2016 4.517 4.663 4.374 4.535 155,535 +0.05(+1.02%)
Mar 21, 2016 4.627 4.627 4.443 4.489 142,759 -0.12(-2.69%)
Mar 18, 2016 4.484 4.668 4.434 4.613 280,807 +0.17(+3.72%)
Mar 17, 2016 4.572 4.682 4.425 4.448 240,356 -0.13(-2.81%)
Mar 16, 2016 4.627 4.636 4.406 4.576 418,491 -0.03(-0.70%)
Mar 15, 2016 4.608 4.706 4.555 4.608 199,957 -0.01(-0.19%)
Mar 14, 2016 4.666 4.670 4.533 4.617 187,011 -0.02(-0.38%)
Mar 11, 2016 4.666 4.711 4.597 4.635 132,913 +0.02(+0.39%)
Mar 10, 2016 4.599 4.666 4.551 4.617 111,479 +0.03(+0.68%)
Mar 09, 2016 4.568 4.657 4.537 4.586 309,852 +0.08(+1.78%)
Mar 08, 2016 4.768 4.768 4.479 4.506 285,239 -0.23(-4.79%)
Mar 07, 2016 4.528 4.764 4.524 4.733 291,821 +0.22(+4.93%)
Mar 04, 2016 4.422 4.577 4.400 4.511 463,607 +0.08(+1.91%)
Mar 03, 2016 4.462 4.462 4.355 4.426 267,912 +0.07(+1.63%)
Mar 02, 2016 4.200 4.491 4.173 4.355 449,190 +0.14(+3.38%)
Mar 01, 2016 4.075 4.240 4.026 4.213 465,241 +0.13(+3.27%)
Feb 29, 2016 4.035 4.142 4.000 4.080 404,878 +0.08(+2.00%)
Feb 26, 2016 3.893 4.035 3.893 4.000 321,430 +0.16(+4.05%)
Feb 25, 2016 4.000 4.017 3.844 3.844 629,255 -0.13(-3.24%)
Feb 24, 2016 4.088 4.088 3.960 3.973 309,470 -0.15(-3.66%)
Feb 23, 2016 4.133 4.173 4.120 4.124 84,019 -0.03(-0.75%)
Feb 22, 2016 4.115 4.208 4.102 4.155 138,158 -0.04(-0.85%)
Feb 19, 2016 4.271 4.324 4.080 4.191 457,404 -0.12(-2.68%)
Feb 18, 2016 4.213 4.413 4.160 4.306 130,933 +0.11(+2.54%)
Feb 17, 2016 4.213 4.395 4.177 4.200 274,609 +0.00(+0.00%)
Feb 16, 2016 4.417 4.439 4.168 4.200 206,667 -0.22(-5.03%)
Feb 12, 2016 4.422 4.422 4.422 4.422 139,965 -0.03(-0.60%)
Feb 11, 2016 4.551 4.551 4.266 4.448 354,601 -0.12(-2.63%)
Feb 10, 2016 4.591 4.627 4.488 4.568 158,401 -0.01(-0.19%)
Feb 09, 2016 4.528 4.608 4.444 4.577 224,397 -0.03(-0.68%)
Feb 08, 2016 4.439 4.644 4.315 4.608 146,140 +0.14(+3.18%)
Feb 05, 2016 4.355 4.466 4.342 4.466 111,760 +0.11(+2.55%)
Feb 04, 2016 4.235 4.416 4.111 4.355 345,057 +0.16(+3.70%)
Feb 03, 2016 4.311 4.338 4.142 4.200 126,239 -0.10(-2.38%)
Feb 02, 2016 4.404 4.422 4.244 4.302 74,746 -0.14(-3.20%)
Feb 01, 2016 4.631 4.631 4.426 4.444 188,663 -0.17(-3.66%)
Jan 29, 2016 4.311 4.613 4.222 4.613 249,807 +0.37(+8.69%)
Jan 28, 2016 4.288 4.320 4.200 4.244 179,943 +0.04(+0.95%)
Jan 27, 2016 4.142 4.262 4.120 4.204 129,409 +0.01(+0.32%)
Jan 26, 2016 4.093 4.191 4.044 4.191 413,085 +0.18(+4.43%)
Jan 25, 2016 4.177 4.266 4.008 4.013 99,616 -0.17(-4.04%)
Jan 22, 2016 4.204 4.293 4.155 4.182 261,060 +0.05(+1.29%)
Jan 21, 2016 4.022 4.151 3.977 4.128 105,404 +0.13(+3.22%)
Jan 20, 2016 4.031 4.151 3.951 4.000 255,534 -0.05(-1.32%)
Jan 19, 2016 4.222 4.231 3.940 4.053 254,532 -0.07(-1.72%)
Jan 15, 2016 4.168 4.124 4.124 4.124 141,090 -0.12(-2.73%)
Jan 14, 2016 3.951 4.248 3.915 4.240 226,481 +0.26(+6.59%)
Jan 13, 2016 4.088 4.173 3.902 3.977 440,725 -0.07(-1.76%)
Jan 12, 2016 4.355 4.413 4.000 4.048 366,822 -0.31(-7.14%)
Jan 11, 2016 4.666 4.688 4.346 4.360 388,060 -0.33(-7.01%)
Jan 08, 2016 4.706 4.782 4.666 4.688 137,044 -0.03(-0.66%)
Jan 07, 2016 4.746 4.777 4.666 4.719 352,963 -0.10(-2.03%)
Jan 06, 2016 4.844 4.924 4.799 4.817 128,820 -0.08(-1.72%)
Jan 05, 2016 5.004 5.004 4.888 4.902 106,101 -0.05(-1.08%)
Jan 04, 2016 4.968 5.128 4.933 4.955 163,197 -0.05(-0.98%)
Dec 31, 2015 4.991 5.004 5.004 5.004 377,817 -0.01(-0.27%)
Dec 30, 2015 5.039 5.164 4.933 5.017 356,651 -0.04(-0.70%)
Dec 29, 2015 4.777 5.088 4.675 5.053 883,047 +0.26(+5.47%)
Dec 28, 2015 4.942 4.942 4.737 4.791 216,757 -0.12(-2.36%)
Dec 24, 2015 4.764 4.906 4.906 4.906 111,162 +0.13(+2.70%)
Dec 23, 2015 4.444 4.791 4.417 4.777 349,995 +0.44(+10.14%)
Dec 22, 2015 4.284 4.351 4.275 4.337 1,468,556 +0.04(+1.04%)
Dec 21, 2015 4.164 4.377 4.164 4.293 591,404 +0.17(+4.09%)
Dec 18, 2015 4.311 4.404 4.068 4.124 1,059,992 -0.20(-4.53%)
Dec 17, 2015 4.200 4.395 4.200 4.320 594,952 +0.12(+2.75%)
Dec 16, 2015 4.342 4.342 4.177 4.204 880,059 -0.14(-3.27%)
Dec 15, 2015 4.342 4.457 4.222 4.346 520,809 -0.01(-0.20%)
Dec 14, 2015 4.524 4.528 4.333 4.355 596,327 -0.15(-3.35%)
Dec 11, 2015 4.595 4.653 4.471 4.506 262,444 -0.12(-2.69%)
Dec 10, 2015 4.479 4.684 4.479 4.631 314,245 +0.14(+3.17%)
Dec 09, 2015 4.386 4.591 4.377 4.488 312,267 +0.00(+0.00%)
Dec 08, 2015 4.400 4.551 4.360 4.488 396,784 +0.20(+4.77%)
Dec 07, 2015 4.751 4.751 4.240 4.284 1,291,452 -0.51(-10.58%)
Dec 04, 2015 4.822 4.835 4.719 4.791 221,071 +0.03(+0.56%)
Dec 03, 2015 4.888 4.942 4.751 4.764 334,133 -0.12(-2.55%)
Dec 02, 2015 5.008 5.033 4.835 4.888 256,377 -0.17(-3.42%)
Dec 01, 2015 5.111 5.142 5.004 5.062 345,375 -0.05(-0.96%)
Nov 30, 2015 5.111 5.137 5.097 5.111 206,789 -0.04(-0.78%)
Nov 27, 2015 5.124 5.157 5.111 5.151 123,781 +0.01(+0.26%)
Nov 25, 2015 5.155 5.137 5.137 5.137 263,054 -0.03(-0.60%)
Nov 24, 2015 5.204 5.233 5.048 5.168 592,081 +0.00(+0.09%)
Nov 23, 2015 5.395 5.395 5.124 5.164 578,037 -0.27(-4.91%)
Nov 20, 2015 5.408 5.431 5.302 5.431 102,816 +0.07(+1.33%)
Nov 19, 2015 5.031 5.377 5.031 5.359 452,667 +0.38(+7.68%)
Nov 18, 2015 5.146 5.288 4.955 4.977 531,077 -0.16(-3.03%)
Nov 17, 2015 5.310 5.310 5.124 5.133 201,055 -0.13(-2.38%)
Nov 16, 2015 5.362 5.366 5.176 5.258 93,405 -0.10(-1.93%)
Nov 13, 2015 5.530 5.530 5.262 5.362 212,007 -0.17(-3.05%)
Nov 12, 2015 5.120 5.543 5.116 5.530 266,957 +0.45(+8.94%)
Nov 11, 2015 5.098 5.249 5.033 5.077 400,959 +0.02(+0.34%)
Nov 10, 2015 5.396 5.396 5.025 5.059 336,365 -0.21(-3.94%)
Nov 09, 2015 5.427 5.513 5.202 5.267 378,029 -0.18(-3.25%)
Nov 06, 2015 5.461 5.524 5.185 5.444 393,798 -0.05(-0.87%)
Nov 05, 2015 5.681 5.725 5.370 5.491 389,544 -0.19(-3.27%)
Nov 04, 2015 5.573 5.768 5.297 5.677 245,318 +0.10(+1.86%)
Nov 03, 2015 5.474 5.630 5.375 5.573 217,224 +0.10(+1.82%)
Nov 02, 2015 5.573 5.694 5.460 5.474 299,203 -0.10(-1.78%)
Oct 30, 2015 5.517 5.617 5.470 5.573 102,032 +0.06(+1.02%)
Oct 29, 2015 5.543 5.612 5.418 5.517 359,136 -0.13(-2.22%)
Oct 28, 2015 5.681 5.768 5.487 5.643 368,723 -0.02(-0.38%)
Oct 27, 2015 5.872 5.872 5.440 5.664 441,348 -0.23(-3.89%)
Oct 26, 2015 6.148 6.148 5.854 5.893 135,018 -0.22(-3.54%)
Oct 23, 2015 6.148 6.304 6.092 6.109 47,165 -0.03(-0.42%)
Oct 22, 2015 6.088 6.243 6.036 6.135 60,671 +0.07(+1.21%)
Oct 21, 2015 6.161 6.171 6.049 6.062 184,943 -0.10(-1.61%)
Oct 20, 2015 6.330 6.330 6.114 6.161 619,691 -0.15(-2.33%)
Oct 19, 2015 6.256 6.325 6.243 6.308 127,311 +0.02(+0.27%)
Oct 16, 2015 6.295 6.368 6.234 6.291 149,457 -0.04(-0.61%)
Oct 15, 2015 6.343 6.412 6.265 6.330 224,614 -0.02(-0.34%)
Oct 14, 2015 6.308 6.412 6.286 6.351 243,814 +0.00(+0.00%)
Oct 13, 2015 6.325 6.463 6.325 6.351 185,762 -0.03(-0.54%)
Oct 12, 2015 6.481 6.481 6.291 6.386 169,538 -0.09(-1.40%)
Oct 09, 2015 6.386 6.597 6.351 6.476 613,509 +0.09(+1.42%)
Oct 08, 2015 6.386 6.476 6.278 6.386 1,099,614 -0.05(-0.74%)
Oct 07, 2015 6.165 6.468 5.958 6.433 1,626,865 +0.38(+6.36%)
Oct 06, 2015 5.889 6.200 5.837 6.049 1,062,338 +0.15(+2.49%)
Oct 05, 2015 5.751 5.932 5.664 5.902 668,187 +0.11(+1.94%)
Oct 02, 2015 5.522 5.807 5.522 5.789 1,061,757 +0.23(+4.12%)
Oct 01, 2015 5.591 5.647 5.487 5.560 158,129 +0.02(+0.31%)
Sep 30, 2015 5.565 5.725 5.543 5.543 732,242 -0.01(-0.16%)
Sep 29, 2015 5.275 5.573 5.275 5.552 1,061,456 +0.25(+4.64%)
Sep 28, 2015 5.418 5.435 5.163 5.306 1,393,813 -0.10(-1.76%)
Sep 25, 2015 5.526 5.526 5.344 5.401 468,329 -0.13(-2.34%)
Sep 24, 2015 5.448 5.580 5.267 5.530 822,702 +0.06(+1.03%)
Sep 23, 2015 5.301 5.535 5.301 5.474 823,595 +0.15(+2.76%)
Sep 22, 2015 5.409 5.418 5.258 5.327 908,520 -0.12(-2.22%)
Sep 21, 2015 5.673 5.673 5.418 5.448 903,704 -0.15(-2.70%)
Sep 18, 2015 5.401 5.677 5.288 5.599 721,896 +0.19(+3.43%)
Sep 17, 2015 5.280 5.530 5.277 5.414 605,271 +0.11(+2.04%)
Sep 16, 2015 5.336 5.465 5.258 5.306 541,966 -0.07(-1.29%)
Sep 15, 2015 5.357 5.427 5.172 5.375 2,066,750 +0.06(+1.22%)
Sep 14, 2015 5.323 5.448 5.111 5.310 1,717,067 -0.02(-0.32%)
Sep 11, 2015 5.444 5.500 5.176 5.327 872,994 -0.17(-3.14%)
Sep 10, 2015 5.379 5.560 5.137 5.500 665,500 +0.15(+2.83%)
Sep 09, 2015 5.634 5.712 5.344 5.349 558,098 -0.26(-4.62%)
Sep 08, 2015 5.699 5.811 5.422 5.608 1,387,434 -0.07(-1.22%)
Sep 04, 2015 5.720 5.677 5.677 5.677 387,686 -0.06(-0.98%)
Sep 03, 2015 5.798 5.902 5.690 5.733 169,218 -0.10(-1.63%)
Sep 02, 2015 6.036 6.096 5.802 5.828 294,946 -0.16(-2.60%)
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.