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

Aircastle Ltd (NY: AYR )

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 (%)
Dec 31, 2007 26.04 26.50 25.53 26.33 502,202 +0.17(+0.65%)
Dec 28, 2007 26.47 26.50 25.83 26.16 413,930 +0.02(+0.08%)
Dec 27, 2007 26.77 26.94 25.74 26.14 442,254 -1.19(-4.35%)
Dec 26, 2007 28.02 28.02 27.00 27.33 488,000 -0.35(-1.26%)
Dec 24, 2007 27.00 27.77 27.00 27.68 209,400 +0.83(+3.09%)
Dec 21, 2007 26.51 26.96 26.00 26.85 530,279 +0.85(+3.27%)
Dec 20, 2007 26.40 26.54 25.75 26.00 491,300 -0.38(-1.44%)
Dec 19, 2007 26.30 26.50 25.55 26.38 449,800 +0.35(+1.34%)
Dec 18, 2007 26.70 26.78 25.50 26.03 451,500 -0.04(-0.15%)
Dec 17, 2007 26.29 26.90 25.91 26.07 440,210 -0.56(-2.10%)
Dec 14, 2007 26.89 26.97 26.40 26.63 567,200 -0.21(-0.78%)
Dec 13, 2007 26.41 26.95 26.02 26.84 593,900 +0.66(+2.52%)
Dec 12, 2007 26.00 26.79 25.84 26.18 625,022 +1.07(+4.26%)
Dec 11, 2007 26.00 26.06 24.99 25.11 452,470 -0.79(-3.05%)
Dec 10, 2007 24.99 25.97 24.99 25.90 914,865 +0.90(+3.60%)
Dec 07, 2007 24.84 25.44 24.84 25.00 657,000 -0.15(-0.60%)
Dec 06, 2007 25.14 25.42 24.85 25.15 578,710 -0.25(-0.98%)
Dec 05, 2007 25.37 26.02 25.25 25.40 349,900 +0.07(+0.28%)
Dec 04, 2007 25.51 25.51 25.02 25.33 445,300 -0.19(-0.74%)
Dec 03, 2007 26.72 26.85 25.52 25.52 318,470 -0.90(-3.41%)
Nov 30, 2007 25.30 26.44 25.30 26.42 689,600 +1.49(+5.98%)
Nov 29, 2007 25.45 25.45 24.85 24.93 336,460 -0.53(-2.08%)
Nov 28, 2007 23.85 25.54 23.85 25.46 625,170 +1.56(+6.53%)
Nov 27, 2007 24.59 25.08 23.30 23.90 1,174,004 -0.67(-2.73%)
Nov 26, 2007 25.91 26.18 24.45 24.57 650,750 -1.37(-5.28%)
Nov 23, 2007 25.25 26.13 25.25 25.94 282,985 +0.68(+2.69%)
Nov 21, 2007 26.50 26.72 24.41 25.26 1,986,600 -1.69(-6.27%)
Nov 20, 2007 26.58 27.00 26.42 26.95 847,842 +0.28(+1.05%)
Nov 19, 2007 27.69 27.69 26.37 26.67 729,400 -1.28(-4.58%)
Nov 16, 2007 27.50 28.75 27.27 27.95 644,400 -0.41(-1.45%)
Nov 15, 2007 28.66 29.24 28.15 28.36 384,600 -0.58(-2.00%)
Nov 14, 2007 29.99 31.25 28.67 28.94 685,400 -0.70(-2.36%)
Nov 13, 2007 28.97 30.06 28.97 29.64 601,400 +0.41(+1.40%)
Nov 12, 2007 29.85 29.85 29.18 29.23 282,900 -0.09(-0.31%)
Nov 09, 2007 29.99 30.43 28.74 29.32 1,308,300 +0.22(+0.76%)
Nov 08, 2007 29.47 29.97 28.28 29.10 1,008,309 -0.60(-2.02%)
Nov 07, 2007 29.99 30.54 29.49 29.70 812,800 -1.09(-3.54%)
Nov 06, 2007 30.70 30.89 30.00 30.79 447,200 +0.37(+1.22%)
Nov 05, 2007 31.00 31.00 29.94 30.42 573,750 -0.83(-2.66%)
Nov 02, 2007 32.23 32.25 30.99 31.25 352,800 -0.10(-0.32%)
Nov 01, 2007 31.55 32.28 31.07 31.35 375,500 -0.96(-2.97%)
Oct 31, 2007 32.16 32.64 32.16 32.31 753,300 +0.27(+0.84%)
Oct 30, 2007 32.50 32.63 31.96 32.04 377,100 -0.42(-1.29%)
Oct 29, 2007 32.56 32.61 32.07 32.46 292,600 +0.03(+0.09%)
Oct 26, 2007 32.50 32.50 31.76 32.43 424,600 +0.17(+0.53%)
Oct 25, 2007 32.25 32.50 31.92 32.26 391,600 +0.10(+0.31%)
Oct 24, 2007 31.75 32.16 31.54 32.16 370,200 +0.42(+1.32%)
Oct 23, 2007 31.84 31.89 31.44 31.74 443,300 +0.40(+1.28%)
Oct 22, 2007 30.70 31.47 30.60 31.34 450,800 +0.27(+0.87%)
Oct 19, 2007 31.20 31.20 30.80 31.07 675,000 -0.27(-0.86%)
Oct 18, 2007 31.35 31.45 31.00 31.34 393,500 -0.37(-1.17%)
Oct 17, 2007 31.75 31.94 30.75 31.71 622,500 +0.17(+0.54%)
Oct 16, 2007 31.65 31.80 30.80 31.54 875,100 -0.36(-1.13%)
Oct 15, 2007 32.63 32.63 31.75 31.90 668,500 -0.47(-1.45%)
Oct 12, 2007 31.95 32.55 31.78 32.37 693,700 +0.52(+1.63%)
Oct 11, 2007 32.50 32.69 31.54 31.85 740,800 -0.63(-1.94%)
Oct 10, 2007 32.75 32.76 32.12 32.48 701,800 -0.27(-0.82%)
Oct 09, 2007 32.87 32.87 32.12 32.75 1,093,300 +0.16(+0.49%)
Oct 08, 2007 32.58 32.87 32.38 32.59 1,296,400 +0.23(+0.71%)
Oct 05, 2007 31.81 32.75 31.80 32.36 1,720,900 +0.48(+1.51%)
Oct 04, 2007 31.45 32.07 31.35 31.88 9,149,100 +0.13(+0.41%)
Oct 03, 2007 32.80 32.80 31.60 31.75 1,788,600 -1.30(-3.93%)
Oct 02, 2007 33.41 33.45 32.88 33.05 589,200 -0.30(-0.90%)
Oct 01, 2007 33.55 33.64 33.15 33.35 516,700 -0.07(-0.21%)
Sep 28, 2007 33.50 33.64 33.19 33.42 285,900 -0.28(-0.83%)
Sep 27, 2007 35.36 36.32 33.12 33.70 550,300 -1.73(-4.88%)
Sep 26, 2007 35.66 35.69 35.17 35.43 215,100 -0.56(-1.56%)
Sep 25, 2007 35.80 36.03 35.65 35.99 211,300 -0.01(-0.03%)
Sep 24, 2007 36.50 36.70 35.86 36.00 431,900 -0.39(-1.07%)
Sep 21, 2007 35.87 36.52 35.87 36.39 215,100 +0.53(+1.48%)
Sep 20, 2007 36.07 36.12 35.63 35.86 168,700 -0.27(-0.75%)
Sep 19, 2007 35.25 36.26 35.20 36.13 541,600 +1.30(+3.73%)
Sep 18, 2007 33.29 34.85 33.25 34.83 490,900 +1.55(+4.66%)
Sep 17, 2007 33.50 33.77 33.28 33.28 280,500 -0.17(-0.51%)
Sep 14, 2007 33.74 34.00 33.33 33.45 358,500 +0.16(+0.48%)
Sep 13, 2007 33.10 33.38 32.98 33.29 343,100 +0.20(+0.60%)
Sep 12, 2007 34.25 34.60 33.09 33.09 477,600 -1.46(-4.23%)
Sep 11, 2007 33.50 34.55 33.38 34.55 271,500 +1.21(+3.63%)
Sep 10, 2007 34.79 34.80 33.19 33.34 392,100 -1.45(-4.17%)
Sep 07, 2007 35.00 35.21 34.50 34.79 650,100 -1.06(-2.96%)
Sep 06, 2007 35.99 36.39 35.17 35.85 454,100 +0.16(+0.45%)
Sep 05, 2007 34.85 35.75 34.63 35.69 397,700 +0.86(+2.47%)
Sep 04, 2007 34.80 35.38 34.56 34.83 392,000 +0.34(+0.99%)
Aug 31, 2007 33.52 34.64 33.52 34.49 306,500 +0.97(+2.89%)
Aug 30, 2007 33.67 33.68 33.21 33.52 241,500 -0.07(-0.21%)
Aug 29, 2007 33.51 34.06 33.39 33.59 472,500 +0.20(+0.60%)
Aug 28, 2007 33.65 33.65 33.00 33.39 505,500 +0.27(+0.82%)
Aug 27, 2007 32.75 34.06 32.75 33.12 690,900 +0.38(+1.16%)
Aug 24, 2007 33.12 33.56 32.50 32.74 1,499,100 +1.55(+4.97%)
Aug 23, 2007 31.95 32.12 31.07 31.19 416,600 -0.76(-2.38%)
Aug 22, 2007 30.66 31.97 30.66 31.95 328,100 +1.85(+6.15%)
Aug 21, 2007 30.14 30.82 29.74 30.10 193,800 -0.10(-0.33%)
Aug 20, 2007 30.79 31.25 30.00 30.20 297,900 -0.17(-0.56%)
Aug 17, 2007 31.00 31.82 28.95 30.37 563,500 +1.52(+5.27%)
Aug 16, 2007 30.16 30.30 27.89 28.85 910,700 -2.08(-6.72%)
Aug 15, 2007 31.50 31.71 30.53 30.93 505,300 -0.79(-2.49%)
Aug 14, 2007 33.25 34.00 31.60 31.72 481,900 -1.93(-5.74%)
Aug 13, 2007 33.10 33.78 32.96 33.65 469,100 +0.90(+2.75%)
Aug 10, 2007 33.20 33.24 31.88 32.75 486,700 -0.46(-1.39%)
Aug 09, 2007 34.59 34.59 32.27 33.21 597,400 -1.58(-4.54%)
Aug 08, 2007 31.65 34.79 31.65 34.79 609,200 +3.05(+9.61%)
Aug 07, 2007 31.87 32.02 31.41 31.74 536,400 -0.26(-0.81%)
Aug 06, 2007 32.35 32.78 31.63 32.00 511,300 -0.06(-0.17%)
Aug 03, 2007 32.41 32.78 31.06 32.06 460,800 +1.00(+3.21%)
Aug 02, 2007 30.60 31.49 30.11 31.06 817,700 +0.64(+2.10%)
Aug 01, 2007 32.75 32.84 28.51 30.42 990,900 -2.37(-7.23%)
Jul 31, 2007 34.34 34.67 32.27 32.79 399,600 -1.21(-3.56%)
Jul 30, 2007 34.00 34.29 33.60 34.00 354,400 +0.19(+0.56%)
Jul 27, 2007 34.00 34.25 33.58 33.81 302,300 -0.19(-0.56%)
Jul 26, 2007 35.24 35.24 33.76 34.00 620,400 -1.25(-3.55%)
Jul 25, 2007 35.60 35.76 35.01 35.25 325,700 -0.06(-0.17%)
Jul 24, 2007 35.37 35.72 34.84 35.31 532,100 -0.50(-1.40%)
Jul 23, 2007 36.60 37.04 35.18 35.81 496,200 -0.71(-1.94%)
Jul 20, 2007 36.89 36.89 34.87 36.52 808,600 -0.26(-0.71%)
Jul 19, 2007 38.30 38.60 36.42 36.78 451,000 -1.30(-3.41%)
Jul 18, 2007 38.76 38.79 37.89 38.08 135,000 -0.85(-2.18%)
Jul 17, 2007 38.98 39.15 38.80 38.93 106,400 +0.15(+0.39%)
Jul 16, 2007 38.82 39.18 38.75 38.78 116,100 +0.10(+0.26%)
Jul 13, 2007 38.80 39.13 38.50 38.68 124,300 +0.13(+0.34%)
Jul 12, 2007 38.93 39.00 38.47 38.55 126,400 -0.10(-0.26%)
Jul 11, 2007 38.78 39.07 38.59 38.65 175,500 -0.29(-0.74%)
Jul 10, 2007 40.11 40.11 38.71 38.94 225,900 -1.08(-2.70%)
Jul 09, 2007 40.60 40.66 39.76 40.02 149,300 -0.28(-0.69%)
Jul 06, 2007 40.00 40.36 39.92 40.30 164,900 +0.35(+0.88%)
Jul 05, 2007 39.78 39.96 39.78 39.95 90,800 +0.33(+0.83%)
Jul 03, 2007 39.87 40.00 39.55 39.62 77,200 -0.27(-0.68%)
Jul 02, 2007 39.82 39.94 39.75 39.89 162,600 +0.08(+0.20%)
Jun 29, 2007 39.70 39.94 39.34 39.81 213,300 +0.16(+0.40%)
Jun 28, 2007 39.90 40.09 39.65 39.65 74,100 -0.23(-0.58%)
Jun 27, 2007 39.55 40.05 39.26 39.88 223,200 -0.10(-0.25%)
Jun 26, 2007 40.03 40.47 39.90 39.98 293,100 -0.08(-0.20%)
Jun 25, 2007 40.73 41.10 39.94 40.06 365,100 -0.42(-1.04%)
Jun 22, 2007 40.21 40.88 39.64 40.48 1,229,500 +0.35(+0.87%)
Jun 21, 2007 40.24 40.46 39.93 40.13 145,500 +0.06(+0.15%)
Jun 20, 2007 40.65 41.31 39.92 40.07 164,600 -0.51(-1.26%)
Jun 19, 2007 39.75 40.90 39.75 40.58 160,500 +0.98(+2.47%)
Jun 18, 2007 39.15 40.25 39.15 39.60 552,200 +0.80(+2.06%)
Jun 15, 2007 38.48 39.26 38.46 38.80 355,500 +1.10(+2.92%)
Jun 14, 2007 37.58 37.98 37.44 37.70 137,700 +0.08(+0.21%)
Jun 13, 2007 37.43 38.23 37.40 37.62 167,400 +0.12(+0.32%)
Jun 12, 2007 37.70 37.85 37.38 37.50 100,300 -0.36(-0.95%)
Jun 11, 2007 37.61 38.10 37.61 37.86 85,800 +0.12(+0.32%)
Jun 08, 2007 38.48 38.48 37.18 37.74 108,200 -0.69(-1.80%)
Jun 07, 2007 39.07 39.35 38.30 38.43 117,200 -0.69(-1.76%)
Jun 06, 2007 38.93 39.78 38.57 39.12 176,700 +0.19(+0.49%)
Jun 05, 2007 38.89 39.38 38.86 38.93 175,300 +0.11(+0.28%)
Jun 04, 2007 38.98 39.09 38.74 38.82 147,500 -0.09(-0.23%)
Jun 01, 2007 39.20 39.28 38.67 38.91 86,900 -0.14(-0.36%)
May 31, 2007 39.70 39.70 38.87 39.05 388,100 -0.17(-0.43%)
May 30, 2007 38.29 39.50 38.17 39.22 308,400 +0.98(+2.56%)
May 29, 2007 37.58 38.73 37.47 38.24 303,100 +0.66(+1.76%)
May 25, 2007 37.06 37.75 36.91 37.58 122,100 +0.52(+1.40%)
May 24, 2007 36.74 37.15 36.70 37.06 215,100 +0.56(+1.53%)
May 23, 2007 36.33 36.69 36.07 36.50 126,300 +0.30(+0.83%)
May 22, 2007 36.25 36.54 35.91 36.20 352,600 -0.03(-0.08%)
May 21, 2007 35.52 36.25 35.30 36.23 96,700 +0.81(+2.29%)
May 18, 2007 35.65 35.66 35.12 35.42 108,500 -0.18(-0.51%)
May 17, 2007 36.00 36.00 35.49 35.60 156,600 -0.38(-1.06%)
May 16, 2007 36.55 36.55 35.97 35.98 99,800 -0.38(-1.05%)
May 15, 2007 36.86 37.13 36.10 36.36 408,400 -0.25(-0.68%)
May 14, 2007 36.00 36.89 34.22 36.61 703,200 +0.95(+2.66%)
May 11, 2007 34.74 35.82 34.74 35.66 248,500 +1.01(+2.91%)
May 10, 2007 34.70 35.18 34.62 34.65 108,200 +0.01(+0.03%)
May 09, 2007 34.55 34.70 34.37 34.64 59,900 +0.03(+0.09%)
May 08, 2007 34.72 34.72 34.41 34.61 55,600 -0.19(-0.55%)
May 07, 2007 34.55 35.03 34.30 34.80 217,000 +0.25(+0.72%)
May 04, 2007 34.30 34.82 33.77 34.55 355,600 +0.28(+0.82%)
May 03, 2007 34.22 34.28 33.91 34.27 112,800 +0.12(+0.35%)
May 02, 2007 33.90 34.16 33.75 34.15 139,900 +0.29(+0.86%)
May 01, 2007 33.45 34.00 33.40 33.86 66,700 +0.46(+1.38%)
Apr 30, 2007 33.58 33.59 33.19 33.40 227,800 -0.23(-0.68%)
Apr 27, 2007 33.55 33.73 33.51 33.63 72,000 -0.12(-0.36%)
Apr 26, 2007 34.41 34.67 33.56 33.75 302,700 -0.66(-1.92%)
Apr 25, 2007 34.50 34.62 34.26 34.41 135,600 -0.09(-0.26%)
Apr 24, 2007 34.85 35.00 34.36 34.50 263,700 -0.28(-0.81%)
Apr 23, 2007 34.85 35.01 34.52 34.78 131,100 -0.32(-0.91%)
Apr 20, 2007 34.96 35.10 34.85 35.10 124,600 +0.13(+0.37%)
Apr 19, 2007 34.90 35.19 34.90 34.97 89,200 +0.02(+0.06%)
Apr 18, 2007 34.93 35.01 34.78 34.95 79,900 +0.05(+0.14%)
Apr 17, 2007 35.12 35.12 34.74 34.90 169,300 -0.03(-0.09%)
Apr 16, 2007 34.97 35.10 34.77 34.93 189,900 -0.10(-0.29%)
Apr 13, 2007 34.85 35.24 34.60 35.03 84,900 +0.33(+0.95%)
Apr 12, 2007 34.65 34.75 34.57 34.70 81,600 -0.03(-0.09%)
Apr 11, 2007 35.32 35.42 34.51 34.73 110,200 -0.47(-1.34%)
Apr 10, 2007 35.47 35.47 34.82 35.20 82,200 -0.24(-0.68%)
Apr 09, 2007 36.18 36.32 35.38 35.44 96,200 -0.68(-1.88%)
Apr 05, 2007 35.99 36.23 35.85 36.12 88,800 +0.13(+0.36%)
Apr 04, 2007 35.88 36.00 35.60 35.99 35,900 +0.09(+0.25%)
Apr 03, 2007 35.90 36.15 35.66 35.90 87,700 +0.04(+0.11%)
Apr 02, 2007 35.72 36.17 35.65 35.86 100,300 +0.48(+1.36%)
Mar 30, 2007 35.41 35.47 35.09 35.38 84,300 +0.00(+0.00%)
Mar 29, 2007 35.23 35.70 35.23 35.38 106,100 +0.28(+0.80%)
Mar 28, 2007 35.25 35.33 34.77 35.10 220,400 -0.38(-1.07%)
Mar 27, 2007 36.50 36.50 35.32 35.48 121,000 -0.69(-1.91%)
Mar 26, 2007 36.17 36.58 35.86 36.17 223,500 +0.31(+0.86%)
Mar 23, 2007 35.80 36.00 35.65 35.86 52,100 +0.17(+0.48%)
Mar 22, 2007 35.60 36.44 35.60 35.69 339,900 +0.09(+0.25%)
Mar 21, 2007 35.03 35.70 35.01 35.60 153,400 +0.59(+1.69%)
Mar 20, 2007 34.91 35.17 34.72 35.01 112,300 +0.05(+0.14%)
Mar 19, 2007 35.00 35.01 34.39 34.96 152,600 -0.05(-0.14%)
Mar 16, 2007 35.21 35.50 34.99 35.01 299,200 -0.15(-0.43%)
Mar 15, 2007 35.80 35.80 34.00 35.16 670,900 +1.14(+3.35%)
Mar 14, 2007 33.76 34.02 33.11 34.02 181,400 +0.26(+0.77%)
Mar 13, 2007 34.40 34.42 33.58 33.76 118,600 -0.64(-1.86%)
Mar 12, 2007 33.47 34.70 33.40 34.40 239,200 +1.12(+3.37%)
Mar 09, 2007 33.40 33.47 33.00 33.28 101,100 +0.19(+0.57%)
Mar 08, 2007 33.35 33.56 33.00 33.09 129,300 -0.27(-0.81%)
Mar 07, 2007 32.95 33.36 32.62 33.36 303,300 +0.41(+1.24%)
Mar 06, 2007 32.80 33.44 32.80 32.95 334,600 +0.22(+0.67%)
Mar 05, 2007 31.70 33.13 31.70 32.73 581,900 -0.85(-2.53%)
Mar 02, 2007 33.97 33.99 33.51 33.58 302,600 -0.42(-1.24%)
Mar 01, 2007 34.18 34.28 33.64 34.00 383,400 -0.50(-1.45%)
Feb 28, 2007 34.69 34.72 34.07 34.50 485,200 -0.21(-0.61%)
Feb 27, 2007 34.80 35.00 33.89 34.71 570,200 -0.79(-2.23%)
Feb 26, 2007 34.72 35.53 34.52 35.50 189,676 +0.69(+1.98%)
Feb 23, 2007 35.00 35.00 34.43 34.81 149,500 -0.18(-0.51%)
Feb 22, 2007 35.10 35.30 34.85 34.99 175,000 -0.16(-0.46%)
Feb 21, 2007 35.12 35.35 34.83 35.15 344,500 +0.00(+0.00%)
Feb 20, 2007 34.98 35.56 34.63 35.15 487,300 +0.65(+1.88%)
Feb 16, 2007 33.95 34.50 33.87 34.50 786,400 +0.86(+2.56%)
Feb 15, 2007 33.85 33.85 33.43 33.64 190,600 -0.19(-0.56%)
Feb 14, 2007 33.60 34.04 33.25 33.83 365,000 -0.17(-0.50%)
Feb 13, 2007 34.00 34.09 33.21 34.00 387,814 +0.05(+0.15%)
Feb 12, 2007 34.05 34.43 33.82 33.95 851,997 -0.14(-0.41%)
Feb 09, 2007 33.99 34.10 33.50 34.09 857,100 +0.49(+1.46%)
Feb 08, 2007 32.00 34.60 32.00 33.60 6,703,700 +0.36(+1.08%)
Feb 07, 2007 33.40 34.19 33.15 33.24 524,200 -0.16(-0.48%)
Feb 06, 2007 32.75 34.00 32.40 33.40 377,800 +0.65(+1.98%)
Feb 05, 2007 31.05 33.20 31.05 32.75 535,800 +1.55(+4.97%)
Feb 02, 2007 30.38 31.33 30.29 31.20 504,500 +0.95(+3.14%)
Feb 01, 2007 30.09 30.34 30.07 30.25 330,400 +0.19(+0.63%)
Jan 31, 2007 29.95 30.08 29.91 30.06 28,500 +0.06(+0.20%)
Jan 30, 2007 30.05 30.11 29.95 30.00 102,500 +0.00(+0.00%)
Jan 29, 2007 30.00 30.05 29.95 30.00 50,200 +0.00(+0.00%)
Jan 26, 2007 29.94 30.43 29.41 30.00 101,600 -0.04(-0.13%)
Jan 25, 2007 29.83 30.23 29.83 30.04 48,200 +0.28(+0.94%)
Jan 24, 2007 29.70 29.77 29.58 29.76 35,700 +0.10(+0.34%)
Jan 23, 2007 29.16 29.77 29.13 29.66 117,000 +0.55(+1.89%)
Jan 22, 2007 28.55 29.23 28.55 29.11 136,700 +0.76(+2.68%)
Jan 19, 2007 28.27 28.41 28.20 28.35 50,700 -0.07(-0.25%)
Jan 18, 2007 28.75 28.75 28.11 28.42 77,000 -0.23(-0.80%)
Jan 17, 2007 28.71 28.71 28.50 28.65 17,600 -0.06(-0.21%)
Jan 16, 2007 28.88 28.88 28.37 28.71 34,400 -0.09(-0.31%)
Jan 12, 2007 28.80 28.99 28.52 28.80 58,800 -0.05(-0.17%)
Jan 11, 2007 28.90 28.90 28.52 28.85 50,700 -0.03(-0.10%)
Jan 10, 2007 29.00 29.00 28.62 28.88 78,800 -0.12(-0.41%)
Jan 09, 2007 28.90 29.04 28.88 29.00 60,700 +0.04(+0.14%)
Jan 08, 2007 29.10 29.10 28.86 28.96 53,100 -0.14(-0.48%)
Jan 05, 2007 29.15 29.39 29.00 29.10 28,700 -0.10(-0.34%)
Jan 04, 2007 29.40 29.55 29.18 29.20 42,800 -0.13(-0.44%)
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.