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 9.137 9.212 9.126 9.191 112,320 +0.06(+0.71%)
Aug 30, 2017 9.228 9.231 9.110 9.126 110,988 -0.08(-0.82%)
Aug 29, 2017 9.131 9.218 9.077 9.201 154,023 +0.02(+0.23%)
Aug 28, 2017 9.266 9.308 8.776 9.180 428,889 -0.11(-1.22%)
Aug 25, 2017 9.261 9.438 9.201 9.293 152,837 +0.04(+0.47%)
Aug 24, 2017 9.169 9.406 9.137 9.250 459,561 +0.09(+0.94%)
Aug 23, 2017 9.164 9.244 9.147 9.164 289,322 +0.00(+0.00%)
Aug 22, 2017 9.201 9.201 9.115 9.164 238,650 -0.03(-0.29%)
Aug 21, 2017 9.293 9.293 9.174 9.191 182,388 -0.11(-1.16%)
Aug 18, 2017 9.223 9.298 9.153 9.298 106,267 +0.05(+0.58%)
Aug 17, 2017 9.244 9.271 9.094 9.244 363,016 -0.02(-0.17%)
Aug 16, 2017 9.439 9.468 9.226 9.261 259,919 -0.16(-1.66%)
Aug 15, 2017 9.422 9.470 9.274 9.417 155,821 -0.01(-0.11%)
Aug 14, 2017 9.480 9.549 9.428 9.428 175,966 -0.03(-0.28%)
Aug 11, 2017 9.406 9.629 9.258 9.454 308,239 -0.03(-0.28%)
Aug 10, 2017 9.459 9.504 9.385 9.480 216,695 -0.01(-0.11%)
Aug 09, 2017 9.644 9.644 9.470 9.491 152,862 -0.13(-1.32%)
Aug 08, 2017 9.507 9.660 9.422 9.618 519,790 +0.14(+1.45%)
Aug 07, 2017 9.724 9.740 9.454 9.480 357,400 -0.20(-2.08%)
Aug 04, 2017 9.242 9.724 9.179 9.681 585,480 +0.16(+1.72%)
Aug 03, 2017 9.465 9.576 9.322 9.517 736,855 +0.01(+0.11%)
Aug 02, 2017 9.010 9.523 8.925 9.507 718,632 +0.50(+5.58%)
Aug 01, 2017 8.941 9.057 8.824 9.004 392,503 +0.08(+0.95%)
Jul 31, 2017 8.904 8.941 8.798 8.920 391,136 +0.02(+0.24%)
Jul 28, 2017 8.840 8.904 8.761 8.898 508,305 +0.07(+0.78%)
Jul 27, 2017 8.740 8.988 8.666 8.830 884,520 +0.09(+1.03%)
Jul 26, 2017 8.475 8.772 8.412 8.740 389,229 +0.26(+3.12%)
Jul 25, 2017 8.597 8.597 8.422 8.475 202,048 -0.09(-1.05%)
Jul 24, 2017 8.428 8.639 8.412 8.565 299,720 +0.11(+1.25%)
Jul 21, 2017 8.555 8.597 8.396 8.459 206,206 -0.13(-1.48%)
Jul 20, 2017 8.544 8.639 8.518 8.586 159,040 +0.01(+0.12%)
Jul 19, 2017 8.729 8.761 8.449 8.576 890,735 -0.08(-0.98%)
Jul 18, 2017 8.650 8.724 8.570 8.660 476,298 +0.01(+0.12%)
Jul 17, 2017 8.634 8.655 8.572 8.650 191,292 -0.04(-0.49%)
Jul 14, 2017 8.761 8.883 8.671 8.692 695,734 -0.06(-0.73%)
Jul 13, 2017 8.708 8.756 8.539 8.756 476,105 +0.10(+1.16%)
Jul 12, 2017 8.512 8.660 8.465 8.655 293,927 +0.19(+2.25%)
Jul 11, 2017 8.481 8.518 8.396 8.465 277,796 -0.05(-0.62%)
Jul 10, 2017 8.396 8.560 8.385 8.518 694,766 +0.14(+1.71%)
Jul 07, 2017 8.332 8.375 8.322 8.375 127,418 +0.05(+0.64%)
Jul 06, 2017 8.428 8.428 8.301 8.322 228,832 -0.11(-1.32%)
Jul 05, 2017 8.465 8.465 8.258 8.433 227,429 -0.03(-0.37%)
Jul 03, 2017 8.486 8.486 8.412 8.465 205,739 +0.03(+0.38%)
Jun 30, 2017 8.512 8.512 8.375 8.433 486,590 -0.03(-0.31%)
Jun 29, 2017 8.475 8.528 8.359 8.459 258,423 +0.02(+0.25%)
Jun 28, 2017 8.459 8.518 8.391 8.438 365,171 +0.02(+0.19%)
Jun 27, 2017 8.428 8.449 8.348 8.422 170,878 -0.01(-0.13%)
Jun 26, 2017 8.391 8.465 8.357 8.433 280,056 -0.01(-0.06%)
Jun 23, 2017 8.438 8.465 8.391 8.438 258,225 -0.02(-0.19%)
Jun 22, 2017 8.391 8.465 8.348 8.454 112,518 +0.06(+0.76%)
Jun 21, 2017 8.444 8.475 8.319 8.391 196,963 -0.02(-0.19%)
Jun 20, 2017 8.422 8.555 8.280 8.406 235,999 +0.01(+0.13%)
Jun 19, 2017 8.385 8.396 8.290 8.396 134,582 +0.05(+0.63%)
Jun 16, 2017 8.380 8.396 8.290 8.343 112,295 -0.01(-0.06%)
Jun 15, 2017 8.385 8.385 8.264 8.348 147,184 -0.07(-0.82%)
Jun 14, 2017 8.465 8.465 8.369 8.417 195,322 -0.05(-0.56%)
Jun 13, 2017 8.343 8.491 8.343 8.465 124,148 +0.08(+1.01%)
Jun 12, 2017 8.438 8.544 8.364 8.380 243,557 -0.05(-0.57%)
Jun 09, 2017 8.412 8.502 8.395 8.428 209,644 +0.02(+0.25%)
Jun 08, 2017 8.343 8.417 8.343 8.406 122,496 +0.06(+0.76%)
Jun 07, 2017 8.533 8.544 8.343 8.343 178,053 -0.18(-2.11%)
Jun 06, 2017 8.364 8.549 8.348 8.523 307,260 +0.14(+1.70%)
Jun 05, 2017 8.502 8.502 8.369 8.380 202,244 -0.10(-1.19%)
Jun 02, 2017 8.465 8.523 8.385 8.481 120,582 +0.07(+0.82%)
Jun 01, 2017 8.491 8.570 8.412 8.412 232,478 -0.04(-0.50%)
May 31, 2017 8.496 8.496 8.369 8.454 149,107 -0.03(-0.31%)
May 30, 2017 8.729 8.793 8.470 8.481 299,947 -0.21(-2.38%)
May 26, 2017 8.465 8.724 8.456 8.687 283,920 +0.22(+2.56%)
May 25, 2017 8.491 8.491 8.412 8.470 382,215 +0.03(+0.31%)
May 24, 2017 8.444 8.465 8.412 8.444 249,371 +0.00(+0.00%)
May 23, 2017 8.438 8.467 8.391 8.444 276,994 +0.03(+0.31%)
May 22, 2017 8.428 8.491 8.327 8.417 627,236 -0.01(-0.13%)
May 19, 2017 8.449 8.473 8.327 8.428 233,692 -0.02(-0.19%)
May 18, 2017 8.232 8.465 8.163 8.444 325,469 +0.23(+2.77%)
May 17, 2017 8.280 8.295 8.142 8.216 281,897 -0.10(-1.15%)
May 16, 2017 8.332 8.339 8.258 8.311 226,427 +0.04(+0.45%)
May 15, 2017 8.238 8.274 8.204 8.274 251,793 +0.10(+1.20%)
May 12, 2017 8.217 8.652 8.155 8.176 159,709 -0.05(-0.63%)
May 11, 2017 8.243 8.285 8.150 8.228 381,657 -0.02(-0.19%)
May 10, 2017 8.254 8.321 8.191 8.243 1,246,536 +0.03(+0.32%)
May 09, 2017 8.290 8.336 8.186 8.217 466,635 -0.02(-0.25%)
May 08, 2017 8.259 8.290 8.191 8.238 301,148 +0.05(+0.57%)
May 05, 2017 8.026 8.279 7.901 8.191 686,177 +0.15(+1.87%)
May 04, 2017 8.057 8.083 7.974 8.041 670,997 +0.02(+0.19%)
May 03, 2017 7.989 8.088 7.963 8.026 266,387 +0.05(+0.58%)
May 02, 2017 8.005 8.040 7.958 7.979 422,081 +0.00(+0.00%)
May 01, 2017 7.823 8.067 7.823 7.979 376,049 +0.18(+2.33%)
Apr 28, 2017 7.844 7.844 7.741 7.798 184,209 -0.04(-0.53%)
Apr 27, 2017 7.901 7.901 7.829 7.839 297,361 -0.06(-0.79%)
Apr 26, 2017 7.875 7.901 7.803 7.901 212,645 +0.05(+0.66%)
Apr 25, 2017 7.880 7.901 7.839 7.849 309,410 +0.00(+0.00%)
Apr 24, 2017 7.839 7.870 7.823 7.849 315,081 +0.09(+1.13%)
Apr 21, 2017 7.725 7.798 7.709 7.761 174,611 +0.03(+0.40%)
Apr 20, 2017 7.761 7.813 7.709 7.730 219,719 +0.02(+0.20%)
Apr 19, 2017 7.652 7.761 7.616 7.715 501,547 +0.10(+1.36%)
Apr 18, 2017 7.487 7.699 7.461 7.611 1,337,002 +0.15(+1.94%)
Apr 17, 2017 7.875 7.875 7.383 7.466 3,480,038 -0.36(-4.63%)
Apr 13, 2017 7.891 7.891 7.813 7.829 498,704 -0.04(-0.53%)
Apr 12, 2017 7.849 7.896 7.839 7.870 223,075 -0.02(-0.20%)
Apr 11, 2017 7.891 7.927 7.844 7.886 97,481 -0.01(-0.13%)
Apr 10, 2017 7.927 7.927 7.870 7.896 162,677 -0.01(-0.07%)
Apr 07, 2017 7.834 7.922 7.823 7.901 254,260 +0.07(+0.93%)
Apr 06, 2017 7.782 7.855 7.782 7.829 102,358 +0.02(+0.27%)
Apr 05, 2017 7.772 7.849 7.751 7.808 237,995 +0.04(+0.47%)
Apr 04, 2017 7.715 7.855 7.652 7.772 264,843 +0.03(+0.33%)
Apr 03, 2017 7.725 7.772 7.673 7.746 202,711 +0.02(+0.27%)
Mar 31, 2017 7.823 7.870 7.720 7.725 235,609 -0.08(-1.00%)
Mar 30, 2017 7.823 7.870 7.772 7.803 229,202 +0.02(+0.20%)
Mar 29, 2017 7.772 7.844 7.746 7.787 134,257 +0.02(+0.20%)
Mar 28, 2017 7.772 7.834 7.720 7.772 311,041 +0.04(+0.54%)
Mar 27, 2017 7.694 7.772 7.621 7.730 156,648 -0.03(-0.40%)
Mar 24, 2017 7.756 7.782 7.736 7.761 156,995 +0.01(+0.07%)
Mar 23, 2017 7.720 7.803 7.715 7.756 165,121 +0.03(+0.34%)
Mar 22, 2017 7.749 7.766 7.673 7.730 128,831 -0.01(-0.13%)
Mar 21, 2017 7.792 7.822 7.725 7.741 259,741 -0.01(-0.07%)
Mar 20, 2017 7.829 7.829 7.686 7.746 330,940 -0.06(-0.80%)
Mar 17, 2017 7.725 7.813 7.725 7.808 172,575 +0.08(+1.01%)
Mar 16, 2017 7.673 7.761 7.570 7.730 298,810 +0.06(+0.81%)
Mar 15, 2017 7.611 7.704 7.570 7.668 211,858 +0.09(+1.23%)
Mar 14, 2017 7.642 7.678 7.575 7.575 128,433 -0.05(-0.61%)
Mar 13, 2017 7.782 7.802 7.611 7.621 432,757 -0.22(-2.78%)
Mar 10, 2017 8.026 8.041 7.823 7.839 395,172 -0.15(-1.88%)
Mar 09, 2017 7.969 8.051 7.870 7.989 426,630 +0.07(+0.85%)
Mar 08, 2017 8.005 8.057 7.917 7.922 536,879 +0.00(+0.00%)
Mar 07, 2017 7.891 7.988 7.891 7.922 721,767 +0.08(+0.97%)
Mar 06, 2017 7.861 7.937 7.780 7.846 508,700 -0.02(-0.26%)
Mar 03, 2017 7.805 7.947 7.805 7.866 313,434 +0.08(+1.04%)
Mar 02, 2017 7.886 7.937 7.714 7.785 291,305 -0.11(-1.35%)
Mar 01, 2017 7.795 7.932 7.739 7.891 311,549 +0.11(+1.43%)
Feb 28, 2017 7.886 7.942 7.772 7.780 521,477 -0.16(-1.98%)
Feb 27, 2017 7.886 7.957 7.800 7.937 422,310 +0.03(+0.38%)
Feb 24, 2017 7.861 7.988 7.689 7.907 743,165 +0.02(+0.19%)
Feb 23, 2017 7.820 8.069 7.734 7.891 373,525 +0.12(+1.57%)
Feb 22, 2017 7.739 7.968 7.663 7.770 314,032 +0.04(+0.46%)
Feb 21, 2017 7.678 7.734 7.607 7.734 354,908 +0.08(+1.06%)
Feb 17, 2017 7.653 7.653 7.653 0 +0.03(+0.33%)
Feb 16, 2017 7.699 7.719 7.597 7.628 265,840 -0.05(-0.59%)
Feb 15, 2017 7.613 7.709 7.602 7.673 151,846 +0.06(+0.73%)
Feb 14, 2017 7.719 7.719 7.557 7.618 95,389 -0.05(-0.66%)
Feb 13, 2017 7.734 7.760 7.613 7.668 166,699 -0.04(-0.46%)
Feb 10, 2017 7.643 7.775 7.602 7.704 103,461 +0.11(+1.40%)
Feb 09, 2017 7.607 7.678 7.491 7.597 87,594 +0.01(+0.07%)
Feb 08, 2017 7.572 7.638 7.521 7.592 121,292 +0.03(+0.40%)
Feb 07, 2017 7.678 7.678 7.557 7.562 56,488 -0.08(-1.00%)
Feb 06, 2017 7.643 7.658 7.531 7.638 133,305 +0.03(+0.40%)
Feb 03, 2017 7.699 7.732 7.537 7.607 151,763 -0.07(-0.86%)
Feb 02, 2017 7.562 7.734 7.531 7.673 160,064 +0.14(+1.82%)
Feb 01, 2017 7.471 7.587 7.440 7.536 123,644 +0.10(+1.30%)
Jan 31, 2017 7.460 7.587 7.379 7.440 163,913 +0.05(+0.62%)
Jan 30, 2017 7.400 7.486 7.223 7.394 149,555 +0.00(+0.00%)
Jan 27, 2017 7.486 7.557 7.394 7.394 290,087 -0.10(-1.35%)
Jan 26, 2017 7.501 7.557 7.455 7.496 107,558 +0.06(+0.75%)
Jan 25, 2017 7.445 7.597 7.420 7.440 155,718 +0.00(+0.00%)
Jan 24, 2017 7.521 7.521 7.369 7.440 197,864 -0.06(-0.74%)
Jan 23, 2017 7.440 7.501 7.339 7.496 121,481 +0.02(+0.27%)
Jan 20, 2017 7.394 7.524 7.364 7.476 177,149 +0.12(+1.66%)
Jan 19, 2017 7.280 7.374 7.156 7.354 191,365 +0.12(+1.68%)
Jan 18, 2017 7.217 7.237 7.017 7.232 478,688 -0.07(-0.90%)
Jan 17, 2017 7.359 7.506 7.237 7.298 306,194 -0.04(-0.48%)
Jan 13, 2017 7.334 7.334 7.334 0 -0.08(-1.09%)
Jan 12, 2017 7.181 7.597 7.181 7.415 573,784 +0.21(+2.96%)
Jan 11, 2017 6.953 7.247 6.821 7.202 379,878 +0.30(+4.41%)
Jan 10, 2017 6.948 6.963 6.852 6.897 179,653 -0.01(-0.15%)
Jan 09, 2017 6.938 6.938 6.821 6.908 115,031 -0.01(-0.15%)
Jan 06, 2017 6.882 6.963 6.844 6.918 124,795 +0.05(+0.66%)
Jan 05, 2017 6.832 6.913 6.761 6.872 204,302 +0.01(+0.07%)
Jan 04, 2017 6.923 7.014 6.821 6.867 302,728 -0.05(-0.73%)
Jan 03, 2017 6.801 6.999 6.750 6.918 256,163 +0.17(+2.56%)
Dec 30, 2016 6.745 6.745 6.745 0 +0.02(+0.23%)
Dec 29, 2016 6.644 6.862 6.644 6.730 100,135 +0.09(+1.30%)
Dec 28, 2016 6.857 6.857 6.603 6.644 217,649 -0.17(-2.53%)
Dec 27, 2016 6.755 6.816 6.710 6.816 226,593 +0.05(+0.67%)
Dec 23, 2016 6.771 6.771 6.771 0 -0.05(-0.74%)
Dec 22, 2016 6.943 6.953 6.776 6.821 281,735 -0.08(-1.18%)
Dec 21, 2016 6.867 6.908 6.750 6.903 120,635 +0.08(+1.11%)
Dec 20, 2016 6.872 6.910 6.791 6.826 161,629 +0.01(+0.07%)
Dec 19, 2016 6.837 6.837 6.750 6.821 36,118 +0.03(+0.37%)
Dec 16, 2016 6.755 6.847 6.755 6.796 166,206 +0.03(+0.37%)
Dec 15, 2016 6.766 6.854 6.724 6.771 166,247 -0.02(-0.30%)
Dec 14, 2016 7.034 7.034 6.761 6.791 87,667 -0.22(-3.18%)
Dec 13, 2016 6.974 7.055 6.897 7.014 161,535 +0.11(+1.54%)
Dec 12, 2016 6.974 7.019 6.847 6.908 230,883 -0.04(-0.58%)
Dec 09, 2016 6.943 7.014 6.892 6.948 189,153 +0.04(+0.59%)
Dec 08, 2016 6.948 7.055 6.826 6.908 411,312 -0.03(-0.37%)
Dec 07, 2016 6.862 7.050 6.735 6.933 317,934 +0.01(+0.07%)
Dec 06, 2016 6.943 6.943 6.781 6.928 218,810 +0.00(+0.00%)
Dec 05, 2016 6.847 6.928 6.766 6.928 187,799 +0.13(+1.94%)
Dec 02, 2016 6.842 6.847 6.689 6.796 221,001 -0.05(-0.67%)
Dec 01, 2016 6.847 6.913 6.755 6.842 249,362 +0.05(+0.67%)
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%)
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.