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, 2017 9.023 9.097 9.012 9.076 113,736 +0.06(+0.71%)
Aug 30, 2017 9.113 9.116 8.996 9.012 112,387 -0.07(-0.82%)
Aug 29, 2017 9.018 9.103 8.964 9.087 155,964 +0.02(+0.23%)
Aug 28, 2017 9.151 9.192 8.666 9.066 434,295 -0.11(-1.22%)
Aug 25, 2017 9.145 9.321 9.087 9.177 154,764 +0.04(+0.47%)
Aug 24, 2017 9.055 9.289 9.023 9.135 465,354 +0.09(+0.94%)
Aug 23, 2017 9.050 9.129 9.034 9.050 292,969 +0.00(+0.00%)
Aug 22, 2017 9.087 9.087 9.002 9.050 241,658 -0.03(-0.29%)
Aug 21, 2017 9.177 9.177 9.060 9.076 184,687 -0.11(-1.16%)
Aug 18, 2017 9.108 9.183 9.039 9.183 107,607 +0.05(+0.58%)
Aug 17, 2017 9.129 9.156 8.980 9.129 367,592 -0.02(-0.17%)
Aug 16, 2017 9.321 9.350 9.111 9.145 263,195 -0.15(-1.66%)
Aug 15, 2017 9.305 9.352 9.159 9.300 157,785 -0.01(-0.11%)
Aug 14, 2017 9.362 9.430 9.310 9.310 178,185 -0.03(-0.28%)
Aug 11, 2017 9.289 9.509 9.143 9.336 312,125 -0.03(-0.28%)
Aug 10, 2017 9.342 9.386 9.268 9.362 219,426 -0.01(-0.11%)
Aug 09, 2017 9.524 9.524 9.352 9.373 154,789 -0.13(-1.32%)
Aug 08, 2017 9.389 9.540 9.305 9.498 526,342 +0.14(+1.45%)
Aug 07, 2017 9.603 9.618 9.336 9.362 361,905 -0.20(-2.08%)
Aug 04, 2017 9.127 9.603 9.065 9.561 592,860 +0.16(+1.72%)
Aug 03, 2017 9.347 9.456 9.206 9.399 746,143 +0.01(+0.11%)
Aug 02, 2017 8.897 9.404 8.814 9.389 727,690 +0.50(+5.58%)
Aug 01, 2017 8.830 8.944 8.715 8.892 397,450 +0.08(+0.95%)
Jul 31, 2017 8.793 8.830 8.688 8.809 396,067 +0.02(+0.24%)
Jul 28, 2017 8.730 8.793 8.652 8.788 514,712 +0.07(+0.78%)
Jul 27, 2017 8.631 8.877 8.558 8.720 895,670 +0.09(+1.03%)
Jul 26, 2017 8.370 8.662 8.307 8.631 394,135 +0.26(+3.12%)
Jul 25, 2017 8.490 8.490 8.318 8.370 204,594 -0.09(-1.05%)
Jul 24, 2017 8.323 8.532 8.307 8.459 303,498 +0.10(+1.25%)
Jul 21, 2017 8.448 8.490 8.291 8.354 208,805 -0.13(-1.48%)
Jul 20, 2017 8.438 8.532 8.412 8.479 161,044 +0.01(+0.12%)
Jul 19, 2017 8.621 8.652 8.344 8.469 901,963 -0.08(-0.98%)
Jul 18, 2017 8.542 8.615 8.464 8.553 482,302 +0.01(+0.12%)
Jul 17, 2017 8.527 8.547 8.466 8.542 193,704 -0.04(-0.49%)
Jul 14, 2017 8.652 8.772 8.563 8.584 704,504 -0.06(-0.73%)
Jul 13, 2017 8.600 8.647 8.432 8.647 482,106 +0.10(+1.16%)
Jul 12, 2017 8.406 8.553 8.359 8.547 297,632 +0.19(+2.25%)
Jul 11, 2017 8.375 8.412 8.291 8.359 281,297 -0.05(-0.62%)
Jul 10, 2017 8.291 8.453 8.281 8.412 703,524 +0.14(+1.71%)
Jul 07, 2017 8.229 8.270 8.218 8.270 129,025 +0.05(+0.64%)
Jul 06, 2017 8.323 8.323 8.197 8.218 231,716 -0.11(-1.32%)
Jul 05, 2017 8.359 8.359 8.156 8.328 230,296 -0.03(-0.38%)
Jul 03, 2017 8.380 8.380 8.307 8.359 208,332 +0.03(+0.38%)
Jun 30, 2017 8.406 8.406 8.270 8.328 492,723 -0.03(-0.31%)
Jun 29, 2017 8.370 8.422 8.255 8.354 261,680 +0.02(+0.25%)
Jun 28, 2017 8.354 8.412 8.286 8.333 369,774 +0.02(+0.19%)
Jun 27, 2017 8.323 8.344 8.244 8.318 173,032 -0.01(-0.13%)
Jun 26, 2017 8.286 8.359 8.253 8.328 283,587 -0.01(-0.06%)
Jun 23, 2017 8.333 8.359 8.286 8.333 261,479 -0.02(-0.19%)
Jun 22, 2017 8.286 8.359 8.244 8.349 113,936 +0.06(+0.76%)
Jun 21, 2017 8.338 8.370 8.216 8.286 199,446 -0.02(-0.19%)
Jun 20, 2017 8.318 8.448 8.176 8.302 238,974 +0.01(+0.13%)
Jun 19, 2017 8.281 8.291 8.187 8.291 136,279 +0.05(+0.63%)
Jun 16, 2017 8.276 8.291 8.187 8.239 113,710 -0.01(-0.06%)
Jun 15, 2017 8.281 8.281 8.161 8.244 149,040 -0.07(-0.82%)
Jun 14, 2017 8.359 8.359 8.265 8.312 197,784 -0.05(-0.56%)
Jun 13, 2017 8.239 8.385 8.239 8.359 125,713 +0.08(+1.01%)
Jun 12, 2017 8.333 8.438 8.260 8.276 246,627 -0.05(-0.56%)
Jun 09, 2017 8.307 8.396 8.291 8.323 212,287 +0.02(+0.25%)
Jun 08, 2017 8.239 8.312 8.239 8.302 124,040 +0.06(+0.76%)
Jun 07, 2017 8.427 8.438 8.239 8.239 180,298 -0.18(-2.11%)
Jun 06, 2017 8.260 8.443 8.244 8.417 311,133 +0.14(+1.70%)
Jun 05, 2017 8.396 8.396 8.265 8.276 204,793 -0.10(-1.19%)
Jun 02, 2017 8.359 8.417 8.281 8.375 122,101 +0.07(+0.82%)
Jun 01, 2017 8.385 8.464 8.307 8.307 235,408 -0.04(-0.50%)
May 31, 2017 8.391 8.391 8.265 8.349 150,986 -0.03(-0.31%)
May 30, 2017 8.621 8.683 8.365 8.375 303,728 -0.20(-2.38%)
May 26, 2017 8.359 8.615 8.350 8.579 287,499 +0.21(+2.56%)
May 25, 2017 8.385 8.385 8.307 8.365 387,032 +0.03(+0.31%)
May 24, 2017 8.338 8.359 8.307 8.338 252,514 +0.00(+0.00%)
May 23, 2017 8.333 8.362 8.286 8.338 280,486 +0.03(+0.31%)
May 22, 2017 8.323 8.385 8.223 8.312 635,143 -0.01(-0.13%)
May 19, 2017 8.344 8.367 8.223 8.323 236,637 -0.02(-0.19%)
May 18, 2017 8.129 8.359 8.062 8.338 329,571 +0.22(+2.77%)
May 17, 2017 8.176 8.192 8.041 8.114 285,451 -0.09(-1.15%)
May 16, 2017 8.229 8.235 8.156 8.208 229,282 +0.04(+0.45%)
May 15, 2017 8.135 8.171 8.102 8.171 254,967 +0.10(+1.20%)
May 12, 2017 8.115 8.545 8.054 8.074 161,722 -0.05(-0.63%)
May 11, 2017 8.141 8.181 8.048 8.125 386,468 -0.02(-0.19%)
May 10, 2017 8.151 8.217 8.089 8.141 1,262,249 +0.03(+0.32%)
May 09, 2017 8.187 8.233 8.084 8.115 472,517 -0.02(-0.25%)
May 08, 2017 8.156 8.187 8.089 8.135 304,944 +0.05(+0.57%)
May 05, 2017 7.926 8.176 7.803 8.089 694,827 +0.15(+1.87%)
May 04, 2017 7.956 7.982 7.874 7.941 679,455 +0.02(+0.19%)
May 03, 2017 7.890 7.987 7.864 7.926 269,744 +0.05(+0.58%)
May 02, 2017 7.905 7.940 7.859 7.880 427,402 +0.00(+0.00%)
May 01, 2017 7.726 7.967 7.726 7.880 380,789 +0.18(+2.33%)
Apr 28, 2017 7.747 7.747 7.644 7.700 186,531 -0.04(-0.53%)
Apr 27, 2017 7.803 7.803 7.731 7.741 301,109 -0.06(-0.79%)
Apr 26, 2017 7.777 7.803 7.706 7.803 215,326 +0.05(+0.66%)
Apr 25, 2017 7.782 7.803 7.741 7.752 313,310 +0.00(+0.00%)
Apr 24, 2017 7.741 7.772 7.726 7.752 319,052 +0.09(+1.13%)
Apr 21, 2017 7.629 7.700 7.614 7.665 176,812 +0.03(+0.40%)
Apr 20, 2017 7.665 7.716 7.614 7.634 222,489 +0.02(+0.20%)
Apr 19, 2017 7.557 7.665 7.521 7.619 507,869 +0.10(+1.36%)
Apr 18, 2017 7.394 7.603 7.368 7.516 1,353,855 +0.14(+1.94%)
Apr 17, 2017 7.777 7.777 7.291 7.373 3,523,904 -0.36(-4.63%)
Apr 13, 2017 7.793 7.793 7.716 7.731 504,990 -0.04(-0.53%)
Apr 12, 2017 7.752 7.798 7.741 7.772 225,887 -0.02(-0.20%)
Apr 11, 2017 7.793 7.828 7.747 7.787 98,709 -0.01(-0.13%)
Apr 10, 2017 7.828 7.828 7.772 7.798 164,728 -0.01(-0.07%)
Apr 07, 2017 7.736 7.823 7.726 7.803 257,465 +0.07(+0.93%)
Apr 06, 2017 7.685 7.757 7.685 7.731 103,648 +0.02(+0.27%)
Apr 05, 2017 7.675 7.752 7.654 7.711 240,995 +0.04(+0.47%)
Apr 04, 2017 7.619 7.757 7.557 7.675 268,181 +0.03(+0.33%)
Apr 03, 2017 7.629 7.675 7.578 7.649 205,266 +0.02(+0.27%)
Mar 31, 2017 7.726 7.772 7.624 7.629 238,579 -0.08(-1.00%)
Mar 30, 2017 7.726 7.772 7.675 7.706 232,091 +0.02(+0.20%)
Mar 29, 2017 7.675 7.747 7.649 7.690 135,949 +0.02(+0.20%)
Mar 28, 2017 7.675 7.736 7.624 7.675 314,962 +0.04(+0.54%)
Mar 27, 2017 7.598 7.675 7.527 7.634 158,622 -0.03(-0.40%)
Mar 24, 2017 7.660 7.685 7.639 7.665 158,974 +0.01(+0.07%)
Mar 23, 2017 7.624 7.706 7.619 7.660 167,202 +0.03(+0.34%)
Mar 22, 2017 7.653 7.670 7.578 7.634 130,455 -0.01(-0.13%)
Mar 21, 2017 7.695 7.725 7.629 7.644 263,015 -0.01(-0.07%)
Mar 20, 2017 7.731 7.731 7.590 7.649 335,112 -0.06(-0.80%)
Mar 17, 2017 7.629 7.716 7.629 7.711 174,750 +0.08(+1.01%)
Mar 16, 2017 7.578 7.665 7.475 7.634 302,577 +0.06(+0.81%)
Mar 15, 2017 7.516 7.608 7.475 7.573 214,528 +0.09(+1.23%)
Mar 14, 2017 7.547 7.583 7.480 7.480 130,052 -0.05(-0.61%)
Mar 13, 2017 7.685 7.705 7.516 7.527 438,211 -0.21(-2.78%)
Mar 10, 2017 7.926 7.941 7.726 7.741 400,153 -0.15(-1.88%)
Mar 09, 2017 7.869 7.951 7.772 7.890 432,008 +0.07(+0.85%)
Mar 08, 2017 7.905 7.956 7.818 7.823 543,646 +0.00(+0.00%)
Mar 07, 2017 7.793 7.888 7.793 7.823 730,865 +0.08(+0.97%)
Mar 06, 2017 7.763 7.838 7.683 7.748 515,113 -0.02(-0.26%)
Mar 03, 2017 7.708 7.848 7.708 7.768 317,385 +0.08(+1.04%)
Mar 02, 2017 7.788 7.838 7.618 7.688 294,977 -0.11(-1.35%)
Mar 01, 2017 7.698 7.833 7.643 7.793 315,476 +0.11(+1.43%)
Feb 28, 2017 7.788 7.843 7.675 7.683 528,050 -0.16(-1.98%)
Feb 27, 2017 7.788 7.858 7.703 7.838 427,633 +0.03(+0.38%)
Feb 24, 2017 7.763 7.888 7.593 7.808 752,532 +0.02(+0.19%)
Feb 23, 2017 7.723 7.969 7.638 7.793 378,234 +0.12(+1.57%)
Feb 22, 2017 7.643 7.868 7.568 7.673 317,990 +0.04(+0.46%)
Feb 21, 2017 7.583 7.638 7.513 7.638 359,382 +0.08(+1.06%)
Feb 17, 2017 7.558 7.558 7.558 0 +0.03(+0.33%)
Feb 16, 2017 7.603 7.623 7.503 7.533 269,191 -0.05(-0.59%)
Feb 15, 2017 7.518 7.613 7.508 7.578 153,760 +0.06(+0.73%)
Feb 14, 2017 7.623 7.623 7.463 7.523 96,591 -0.05(-0.66%)
Feb 13, 2017 7.638 7.663 7.518 7.573 168,800 -0.04(-0.46%)
Feb 10, 2017 7.548 7.678 7.508 7.608 104,765 +0.11(+1.40%)
Feb 09, 2017 7.513 7.582 7.398 7.503 88,698 +0.01(+0.07%)
Feb 08, 2017 7.478 7.543 7.428 7.498 122,820 +0.03(+0.40%)
Feb 07, 2017 7.583 7.583 7.463 7.468 57,200 -0.08(-1.00%)
Feb 06, 2017 7.548 7.563 7.438 7.543 134,986 +0.03(+0.40%)
Feb 03, 2017 7.603 7.635 7.443 7.513 153,676 -0.07(-0.86%)
Feb 02, 2017 7.468 7.638 7.438 7.578 162,082 +0.14(+1.82%)
Feb 01, 2017 7.378 7.493 7.347 7.443 125,202 +0.10(+1.30%)
Jan 31, 2017 7.368 7.493 7.287 7.347 165,979 +0.05(+0.62%)
Jan 30, 2017 7.307 7.393 7.133 7.302 151,440 +0.00(+0.00%)
Jan 27, 2017 7.393 7.463 7.302 7.302 293,743 -0.10(-1.35%)
Jan 26, 2017 7.408 7.463 7.363 7.403 108,914 +0.06(+0.75%)
Jan 25, 2017 7.353 7.503 7.327 7.347 157,681 +0.00(+0.00%)
Jan 24, 2017 7.428 7.428 7.277 7.347 200,358 -0.06(-0.74%)
Jan 23, 2017 7.347 7.408 7.247 7.403 123,012 +0.02(+0.27%)
Jan 20, 2017 7.302 7.430 7.272 7.383 179,382 +0.12(+1.66%)
Jan 19, 2017 7.189 7.282 7.067 7.262 193,778 +0.12(+1.68%)
Jan 18, 2017 7.127 7.147 6.929 7.142 484,722 -0.07(-0.90%)
Jan 17, 2017 7.267 7.413 7.147 7.207 310,054 -0.04(-0.48%)
Jan 13, 2017 7.242 7.242 7.242 0 -0.08(-1.09%)
Jan 12, 2017 7.092 7.503 7.092 7.322 581,016 +0.21(+2.96%)
Jan 11, 2017 6.867 7.157 6.736 7.112 384,667 +0.30(+4.41%)
Jan 10, 2017 6.862 6.877 6.766 6.812 181,918 -0.01(-0.15%)
Jan 09, 2017 6.852 6.852 6.736 6.822 116,481 -0.01(-0.15%)
Jan 06, 2017 6.797 6.877 6.759 6.832 126,368 +0.05(+0.66%)
Jan 05, 2017 6.746 6.827 6.676 6.787 206,877 +0.00(+0.07%)
Jan 04, 2017 6.837 6.927 6.736 6.782 306,544 -0.05(-0.73%)
Jan 03, 2017 6.716 6.912 6.666 6.832 259,392 +0.17(+2.56%)
Dec 30, 2016 6.661 6.661 6.661 0 +0.02(+0.23%)
Dec 29, 2016 6.561 6.777 6.561 6.646 101,397 +0.09(+1.30%)
Dec 28, 2016 6.772 6.772 6.521 6.561 220,392 -0.17(-2.53%)
Dec 27, 2016 6.671 6.731 6.626 6.731 229,449 +0.05(+0.67%)
Dec 23, 2016 6.686 6.686 6.686 0 -0.05(-0.74%)
Dec 22, 2016 6.857 6.867 6.691 6.736 285,286 -0.08(-1.18%)
Dec 21, 2016 6.782 6.822 6.666 6.817 122,156 +0.08(+1.11%)
Dec 20, 2016 6.787 6.824 6.706 6.741 163,667 +0.01(+0.07%)
Dec 19, 2016 6.751 6.751 6.666 6.736 36,573 +0.03(+0.37%)
Dec 16, 2016 6.671 6.761 6.671 6.711 168,301 +0.03(+0.37%)
Dec 15, 2016 6.681 6.769 6.640 6.686 168,343 -0.02(-0.30%)
Dec 14, 2016 6.947 6.947 6.676 6.706 88,772 -0.22(-3.18%)
Dec 13, 2016 6.887 6.967 6.812 6.927 163,571 +0.11(+1.54%)
Dec 12, 2016 6.887 6.932 6.761 6.822 233,793 -0.04(-0.58%)
Dec 09, 2016 6.857 6.927 6.807 6.862 191,537 +0.04(+0.59%)
Dec 08, 2016 6.862 6.967 6.741 6.822 416,496 -0.03(-0.37%)
Dec 07, 2016 6.777 6.962 6.651 6.847 321,941 +0.01(+0.07%)
Dec 06, 2016 6.857 6.857 6.696 6.842 221,568 +0.00(+0.00%)
Dec 05, 2016 6.761 6.842 6.681 6.842 190,166 +0.13(+1.94%)
Dec 02, 2016 6.756 6.761 6.606 6.711 223,786 -0.05(-0.67%)
Dec 01, 2016 6.761 6.827 6.671 6.756 252,506 +0.05(+0.67%)
Nov 30, 2016 6.761 6.761 6.686 6.711 259,402 +0.00(+0.00%)
Nov 29, 2016 6.691 6.746 6.591 6.711 187,235 +0.03(+0.45%)
Nov 28, 2016 6.746 6.746 6.586 6.681 73,552 -0.08(-1.19%)
Nov 25, 2016 6.671 6.837 6.671 6.761 140,377 +0.06(+0.82%)
Nov 23, 2016 6.706 6.706 6.706 0 +0.01(+0.15%)
Nov 22, 2016 6.761 6.812 6.636 6.696 124,328 -0.06(-0.89%)
Nov 21, 2016 6.862 6.862 6.681 6.756 112,009 -0.11(-1.60%)
Nov 18, 2016 6.756 6.902 6.716 6.867 140,361 +0.13(+1.86%)
Nov 17, 2016 6.646 6.746 6.611 6.741 119,935 +0.08(+1.20%)
Nov 16, 2016 6.546 6.706 6.546 6.661 258,076 +0.10(+1.53%)
Nov 15, 2016 6.605 6.727 6.493 6.561 329,752 -0.04(-0.67%)
Nov 14, 2016 6.507 6.815 6.507 6.605 392,709 +0.11(+1.73%)
Nov 11, 2016 6.551 6.796 6.488 6.493 293,322 -0.10(-1.48%)
Nov 10, 2016 6.468 6.688 6.439 6.590 210,248 +0.22(+3.45%)
Nov 09, 2016 6.459 6.644 6.341 6.371 336,305 -0.03(-0.46%)
Nov 08, 2016 6.674 6.674 6.380 6.400 133,824 -0.19(-2.89%)
Nov 07, 2016 6.346 6.630 6.346 6.590 678,040 +0.28(+4.41%)
Nov 04, 2016 6.034 6.341 6.004 6.312 306,925 +0.23(+3.78%)
Nov 03, 2016 6.156 6.205 5.863 6.082 607,461 -0.05(-0.80%)
Nov 02, 2016 6.014 6.253 5.804 6.131 1,261,997 +0.28(+4.76%)
Nov 01, 2016 5.804 5.853 5.546 5.853 668,542 +0.05(+0.84%)
Oct 31, 2016 5.823 5.863 5.692 5.804 276,165 -0.04(-0.75%)
Oct 28, 2016 5.814 5.950 5.716 5.848 224,129 +0.03(+0.50%)
Oct 27, 2016 5.867 5.882 5.730 5.819 96,767 -0.07(-1.16%)
Oct 26, 2016 5.902 5.941 5.814 5.887 137,289 +0.01(+0.17%)
Oct 25, 2016 5.789 5.897 5.789 5.877 341,139 +0.06(+1.09%)
Oct 24, 2016 5.838 5.857 5.755 5.814 147,869 -0.01(-0.17%)
Oct 21, 2016 5.809 5.867 5.794 5.823 141,549 +0.01(+0.25%)
Oct 20, 2016 5.794 5.862 5.789 5.809 332,896 -0.01(-0.17%)
Oct 19, 2016 5.863 5.863 5.794 5.819 141,201 -0.04(-0.75%)
Oct 18, 2016 5.902 5.907 5.809 5.863 158,785 +0.00(+0.00%)
Oct 17, 2016 5.833 5.871 5.784 5.863 120,052 +0.04(+0.67%)
Oct 14, 2016 5.872 5.892 5.779 5.823 123,691 -0.04(-0.75%)
Oct 13, 2016 5.848 5.907 5.833 5.867 135,840 +0.00(+0.00%)
Oct 12, 2016 5.912 5.912 5.838 5.867 56,795 -0.05(-0.83%)
Oct 11, 2016 5.897 5.994 5.863 5.916 105,247 -0.03(-0.49%)
Oct 10, 2016 5.907 5.955 5.877 5.946 88,387 +0.04(+0.66%)
Oct 07, 2016 6.024 6.024 5.867 5.907 98,318 -0.14(-2.34%)
Oct 06, 2016 5.990 6.053 5.882 6.048 176,358 +0.09(+1.56%)
Oct 05, 2016 5.985 6.043 5.863 5.955 160,100 +0.00(+0.00%)
Oct 04, 2016 5.999 6.043 5.941 5.955 311,891 -0.05(-0.89%)
Oct 03, 2016 6.097 6.107 5.960 6.009 258,965 -0.10(-1.68%)
Sep 30, 2016 5.804 6.151 5.770 6.112 591,823 +0.30(+5.13%)
Sep 29, 2016 5.828 5.882 5.789 5.814 315,731 -0.05(-0.83%)
Sep 28, 2016 5.887 5.907 5.801 5.863 312,110 -0.00(-0.08%)
Sep 27, 2016 5.863 5.907 5.843 5.867 432,977 +0.01(+0.25%)
Sep 26, 2016 5.799 5.863 5.765 5.853 209,315 +0.03(+0.59%)
Sep 23, 2016 5.731 5.863 5.731 5.819 325,497 +0.08(+1.36%)
Sep 22, 2016 5.672 5.804 5.672 5.740 134,771 +0.07(+1.29%)
Sep 21, 2016 5.672 5.770 5.652 5.667 477,070 -0.00(-0.09%)
Sep 20, 2016 5.760 5.784 5.643 5.672 111,181 -0.05(-0.94%)
Sep 19, 2016 5.736 5.760 5.643 5.726 160,972 +0.06(+1.03%)
Sep 16, 2016 5.672 5.736 5.643 5.667 418,047 -0.01(-0.17%)
Sep 15, 2016 5.682 5.726 5.633 5.677 115,942 -0.02(-0.34%)
Sep 14, 2016 5.623 5.706 5.594 5.696 67,555 +0.07(+1.30%)
Sep 13, 2016 5.799 5.823 5.579 5.623 129,355 -0.20(-3.36%)
Sep 12, 2016 5.779 5.858 5.696 5.819 143,483 +0.05(+0.93%)
Sep 09, 2016 5.872 5.882 5.731 5.765 176,344 -0.08(-1.34%)
Sep 08, 2016 5.819 5.921 5.804 5.843 158,470 +0.00(+0.08%)
Sep 07, 2016 5.941 5.965 5.814 5.838 99,835 -0.07(-1.16%)
Sep 06, 2016 5.916 6.019 5.892 5.907 127,167 -0.06(-0.98%)
Sep 02, 2016 5.892 5.965 5.965 5.965 227,819 +0.09(+1.58%)
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.