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 (%)
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%)
Sep 01, 2016 5.916 5.916 5.755 5.872 73,256 -0.02(-0.41%)
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%)
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.