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 (%)
May 31, 2018 21.40 21.53 21.14 21.36 620,848 -0.04(-0.19%)
May 30, 2018 21.43 21.56 21.26 21.40 535,861 -0.12(-0.56%)
May 29, 2018 21.40 21.95 21.38 21.52 1,155,670 +0.02(+0.09%)
May 25, 2018 21.50 21.50 21.50 0 +0.06(+0.28%)
May 24, 2018 21.32 21.46 21.13 21.44 499,757 +0.14(+0.66%)
May 23, 2018 21.39 21.48 21.05 21.30 612,370 -0.15(-0.70%)
May 22, 2018 21.88 21.96 21.43 21.45 842,962 -0.34(-1.56%)
May 21, 2018 21.21 21.89 21.21 21.79 1,758,994 +0.64(+3.03%)
May 18, 2018 21.26 21.27 20.71 21.15 1,703,762 +0.03(+0.14%)
May 17, 2018 21.33 21.43 20.90 21.12 4,339,993 -1.83(-7.97%)
May 16, 2018 22.79 23.14 22.68 22.95 416,279 +0.15(+0.66%)
May 15, 2018 22.16 22.83 22.15 22.80 472,392 +0.48(+2.15%)
May 14, 2018 22.40 22.70 22.28 22.32 270,384 -0.06(-0.27%)
May 11, 2018 22.31 22.53 21.91 22.38 459,185 +0.06(+0.27%)
May 10, 2018 21.67 22.35 21.61 22.32 516,854 +0.68(+3.14%)
May 09, 2018 21.70 21.84 21.54 21.64 338,423 +0.06(+0.28%)
May 08, 2018 21.43 21.58 21.12 21.58 410,242 +0.18(+0.84%)
May 07, 2018 21.56 21.68 21.14 21.40 445,395 -0.04(-0.19%)
May 04, 2018 21.34 21.56 21.16 21.44 403,404 +0.19(+0.89%)
May 03, 2018 20.50 21.44 20.08 21.25 519,462 +1.27(+6.36%)
May 02, 2018 19.53 20.06 19.53 19.98 330,901 +0.38(+1.94%)
May 01, 2018 19.53 19.70 19.34 19.60 224,906 +0.00(+0.00%)
Apr 30, 2018 19.80 19.87 19.60 19.60 236,789 -0.18(-0.91%)
Apr 27, 2018 19.59 19.79 19.54 19.78 161,266 +0.16(+0.82%)
Apr 26, 2018 19.71 19.72 19.55 19.62 183,039 -0.07(-0.36%)
Apr 25, 2018 19.64 19.89 19.56 19.69 210,390 +0.00(+0.00%)
Apr 24, 2018 19.86 20.17 19.64 19.69 269,376 -0.04(-0.20%)
Apr 23, 2018 19.78 19.96 19.64 19.73 152,305 +0.02(+0.10%)
Apr 20, 2018 19.60 19.73 19.52 19.71 274,641 +0.07(+0.36%)
Apr 19, 2018 19.91 20.00 19.61 19.64 225,230 -0.24(-1.21%)
Apr 18, 2018 19.90 20.12 19.85 19.88 303,414 +0.02(+0.10%)
Apr 17, 2018 20.10 20.10 19.81 19.86 177,638 -0.14(-0.70%)
Apr 16, 2018 19.95 20.07 19.85 20.00 298,522 +0.16(+0.81%)
Apr 13, 2018 20.18 20.19 19.78 19.84 229,480 -0.20(-1.00%)
Apr 12, 2018 20.04 20.14 19.92 20.04 128,843 +0.14(+0.70%)
Apr 11, 2018 19.83 20.00 19.74 19.90 144,138 -0.08(-0.40%)
Apr 10, 2018 19.86 20.13 19.83 19.98 249,113 +0.42(+2.15%)
Apr 09, 2018 19.89 19.89 19.55 19.56 397,201 -0.23(-1.16%)
Apr 06, 2018 20.56 20.72 19.68 19.79 319,893 -0.90(-4.35%)
Apr 05, 2018 20.43 20.80 20.22 20.69 527,887 +0.43(+2.12%)
Apr 04, 2018 19.84 20.37 19.84 20.26 418,543 +0.14(+0.70%)
Apr 03, 2018 19.76 20.19 19.75 20.12 551,495 +0.45(+2.29%)
Apr 02, 2018 19.85 19.91 19.48 19.67 508,093 -0.19(-0.96%)
Mar 29, 2018 19.86 19.86 19.86 0 +0.02(+0.10%)
Mar 28, 2018 19.68 20.07 19.59 19.84 387,383 +0.16(+0.81%)
Mar 27, 2018 20.14 20.24 19.50 19.68 777,597 -0.37(-1.85%)
Mar 26, 2018 20.12 20.17 19.79 20.05 516,001 +0.27(+1.37%)
Mar 23, 2018 20.34 20.42 19.78 19.78 271,124 -0.49(-2.42%)
Mar 22, 2018 20.47 20.70 20.26 20.27 420,508 -0.40(-1.94%)
Mar 21, 2018 20.45 20.87 20.45 20.67 349,360 +0.23(+1.13%)
Mar 20, 2018 20.34 20.46 20.22 20.44 545,600 +0.16(+0.79%)
Mar 19, 2018 20.34 20.42 20.00 20.28 285,875 -0.14(-0.69%)
Mar 16, 2018 20.15 20.53 19.84 20.42 905,389 +0.30(+1.49%)
Mar 15, 2018 20.41 20.41 19.85 20.12 300,162 -0.30(-1.47%)
Mar 14, 2018 20.18 20.53 20.10 20.42 423,186 +0.50(+2.51%)
Mar 13, 2018 19.95 20.12 19.77 19.92 271,275 +0.09(+0.45%)
Mar 12, 2018 19.87 19.95 19.87 19.83 298,271 -0.01(-0.05%)
Mar 09, 2018 19.88 19.90 19.60 19.84 280,075 +0.09(+0.46%)
Mar 08, 2018 19.22 19.78 19.10 19.75 416,564 +0.54(+2.81%)
Mar 07, 2018 18.97 19.21 500,107 -0.28(-1.44%)
Mar 06, 2018 19.65 19.68 19.43 19.49 433,827 -0.16(-0.81%)
Mar 05, 2018 19.63 19.81 19.56 19.65 354,686 -0.08(-0.41%)
Mar 02, 2018 19.63 19.75 19.23 19.73 409,869 -0.05(-0.25%)
Mar 01, 2018 19.55 19.87 19.44 19.78 534,719 +0.30(+1.54%)
Feb 28, 2018 19.75 19.90 19.42 19.48 601,523 -0.15(-0.76%)
Feb 27, 2018 20.51 20.63 19.62 19.63 598,588 -1.23(-5.90%)
Feb 26, 2018 20.52 20.88 20.28 20.86 643,134 +0.47(+2.31%)
Feb 23, 2018 20.25 20.49 20.12 20.39 436,994 +0.29(+1.44%)
Feb 22, 2018 20.02 20.10 418,745 -0.23(-1.13%)
Feb 21, 2018 20.17 20.63 20.07 20.33 389,902 +0.19(+0.94%)
Feb 20, 2018 20.18 20.40 19.75 20.14 807,239 -0.16(-0.79%)
Feb 16, 2018 20.30 20.30 20.30 0 +0.03(+0.15%)
Feb 15, 2018 20.42 20.55 20.19 20.27 530,720 -0.13(-0.64%)
Feb 14, 2018 20.64 20.96 19.75 20.40 696,855 -0.30(-1.45%)
Feb 13, 2018 22.12 22.31 20.64 20.70 500,313 -1.03(-4.74%)
Feb 12, 2018 21.45 22.07 21.36 21.73 348,791 +0.19(+0.88%)
Feb 09, 2018 21.82 21.95 20.95 21.54 261,553 +0.00(+0.00%)
Feb 08, 2018 22.27 22.33 21.54 21.54 218,002 -0.73(-3.28%)
Feb 07, 2018 22.48 22.48 22.19 22.27 242,103 -0.24(-1.07%)
Feb 06, 2018 21.50 22.71 21.38 22.51 340,408 +0.30(+1.35%)
Feb 05, 2018 22.63 22.75 21.90 22.21 254,458 -0.62(-2.72%)
Feb 02, 2018 23.35 23.50 22.71 22.83 196,807 -0.65(-2.77%)
Feb 01, 2018 23.52 23.71 23.34 23.48 252,156 -0.14(-0.59%)
Jan 31, 2018 24.01 24.09 23.54 23.62 194,630 -0.28(-1.17%)
Jan 30, 2018 23.97 24.04 23.76 23.90 185,455 -0.17(-0.71%)
Jan 29, 2018 24.35 24.42 24.02 24.07 190,707 -0.23(-0.95%)
Jan 26, 2018 24.30 24.33 24.04 24.30 102,538 +0.17(+0.70%)
Jan 25, 2018 24.24 24.48 24.04 24.13 260,478 -0.01(-0.04%)
Jan 24, 2018 24.31 24.45 23.94 24.14 261,274 -0.01(-0.04%)
Jan 23, 2018 24.17 24.34 24.10 24.15 153,659 -0.08(-0.33%)
Jan 22, 2018 24.24 24.26 24.03 24.23 175,384 -0.03(-0.12%)
Jan 19, 2018 23.85 24.26 23.85 24.26 188,521 +0.33(+1.38%)
Jan 18, 2018 24.41 24.41 23.91 23.93 174,914 -0.44(-1.81%)
Jan 17, 2018 24.32 24.50 24.03 24.37 214,570 +0.14(+0.58%)
Jan 16, 2018 24.71 24.77 24.07 24.23 225,819 -0.38(-1.54%)
Jan 12, 2018 24.61 24.61 24.61 0 -0.36(-1.44%)
Jan 11, 2018 24.02 25.10 24.02 24.97 365,148 +0.99(+4.13%)
Jan 10, 2018 23.66 24.07 23.55 23.98 308,736 +0.34(+1.44%)
Jan 09, 2018 23.77 23.92 23.62 23.64 175,161 -0.05(-0.21%)
Jan 08, 2018 23.64 23.81 23.45 23.69 180,583 -0.09(-0.38%)
Jan 05, 2018 23.70 23.79 23.48 23.78 184,282 +0.11(+0.46%)
Jan 04, 2018 23.73 23.87 23.63 23.67 247,703 +0.08(+0.34%)
Jan 03, 2018 23.41 23.63 23.33 23.59 337,899 +0.21(+0.90%)
Jan 02, 2018 23.50 23.60 23.14 23.38 310,509 -0.01(-0.04%)
Dec 29, 2017 23.39 23.39 23.39 0 -0.28(-1.18%)
Dec 28, 2017 23.57 23.83 23.45 23.67 153,407 +0.09(+0.38%)
Dec 27, 2017 23.78 23.78 23.45 23.58 151,744 -0.08(-0.34%)
Dec 26, 2017 23.63 23.92 23.60 23.66 140,190 +0.04(+0.17%)
Dec 22, 2017 23.74 23.78 23.59 23.62 126,266 -0.09(-0.38%)
Dec 21, 2017 23.82 23.93 23.64 23.71 186,422 -0.01(-0.04%)
Dec 20, 2017 23.80 23.96 23.71 23.72 161,744 +0.03(+0.13%)
Dec 19, 2017 23.91 24.04 23.63 23.69 206,364 -0.07(-0.29%)
Dec 18, 2017 23.77 24.04 23.67 23.76 316,958 +0.25(+1.06%)
Dec 15, 2017 23.37 23.73 23.31 23.51 606,126 +0.17(+0.73%)
Dec 14, 2017 23.63 23.92 23.20 23.34 372,749 -0.27(-1.14%)
Dec 13, 2017 23.52 23.74 23.52 23.61 257,611 +0.10(+0.43%)
Dec 12, 2017 23.24 23.52 23.06 23.51 350,025 +0.23(+0.99%)
Dec 11, 2017 23.54 23.72 23.18 23.28 398,993 -0.27(-1.15%)
Dec 08, 2017 23.82 23.89 23.42 23.55 202,644 +0.00(+0.00%)
Dec 07, 2017 23.66 23.82 23.53 140,917 +0.00(+0.00%)
Dec 06, 2017 23.96 24.10 23.61 23.65 169,950 -0.35(-1.46%)
Dec 05, 2017 24.38 24.49 23.89 24.00 597,089 -0.35(-1.44%)
Dec 04, 2017 24.70 24.83 24.35 24.35 352,404 -0.08(-0.33%)
Dec 01, 2017 24.55 24.55 23.89 24.43 237,397 -0.07(-0.29%)
Nov 30, 2017 24.52 24.69 24.33 24.50 291,023 +0.11(+0.45%)
Nov 29, 2017 24.49 24.63 24.20 24.39 226,160 -0.33(-1.33%)
Nov 28, 2017 24.12 24.78 23.88 24.72 409,583 +0.71(+2.96%)
Nov 27, 2017 23.66 24.07 23.57 24.01 320,251 +0.50(+2.13%)
Nov 24, 2017 23.49 23.58 23.39 23.51 92,186 +0.16(+0.69%)
Nov 22, 2017 23.63 23.84 23.33 23.35 339,751 -0.21(-0.89%)
Nov 21, 2017 23.52 23.77 23.43 23.56 189,772 +0.21(+0.90%)
Nov 20, 2017 23.46 23.52 22.83 23.35 268,437 -0.06(-0.26%)
Nov 17, 2017 23.21 23.53 23.13 23.41 183,606 +0.05(+0.21%)
Nov 16, 2017 22.73 23.43 22.56 23.36 301,206 +0.73(+3.23%)
Nov 15, 2017 22.35 22.73 22.05 22.63 467,922 +0.22(+0.98%)
Nov 14, 2017 22.52 22.66 22.37 22.41 263,584 -0.23(-1.02%)
Nov 13, 2017 23.27 23.27 22.60 22.64 267,764 -0.73(-3.12%)
Nov 10, 2017 23.31 23.61 23.25 23.37 284,515 +0.06(+0.26%)
Nov 09, 2017 23.18 23.60 23.11 23.31 244,778 -0.09(-0.38%)
Nov 08, 2017 23.53 23.53 23.12 23.40 152,652 -0.15(-0.64%)
Nov 07, 2017 23.90 23.90 23.43 23.55 186,372 -0.26(-1.09%)
Nov 06, 2017 24.06 24.17 23.70 23.81 309,096 -0.20(-0.83%)
Nov 03, 2017 24.62 24.74 24.01 24.01 247,461 -0.60(-2.44%)
Nov 02, 2017 23.77 24.99 23.77 24.61 464,933 +1.41(+6.08%)
Nov 01, 2017 23.46 23.46 22.85 23.20 209,365 -0.06(-0.26%)
Oct 31, 2017 23.12 23.41 23.05 23.26 235,833 +0.18(+0.78%)
Oct 30, 2017 22.89 23.12 22.68 23.08 213,454 +0.17(+0.74%)
Oct 27, 2017 22.82 23.10 22.62 22.91 167,750 +0.10(+0.44%)
Oct 26, 2017 22.89 23.21 22.80 22.81 135,786 -0.03(-0.13%)
Oct 25, 2017 23.25 23.25 22.78 22.84 127,158 -0.49(-2.10%)
Oct 24, 2017 23.29 23.68 23.24 23.33 177,217 +0.17(+0.73%)
Oct 23, 2017 23.54 23.57 23.07 23.16 217,749 -0.40(-1.70%)
Oct 20, 2017 23.35 23.59 23.24 23.56 230,454 +0.45(+1.95%)
Oct 19, 2017 23.30 23.37 22.92 23.11 180,971 -0.28(-1.20%)
Oct 18, 2017 23.56 23.73 23.29 23.39 401,078 -0.14(-0.59%)
Oct 17, 2017 24.02 24.19 23.50 23.53 400,214 -0.47(-1.96%)
Oct 16, 2017 24.14 24.26 23.86 24.00 161,268 +0.00(+0.00%)
Oct 13, 2017 24.05 24.18 23.91 24.00 152,657 +0.05(+0.21%)
Oct 12, 2017 23.96 24.08 23.68 23.95 304,796 -0.04(-0.17%)
Oct 11, 2017 23.15 24.19 23.11 23.99 639,918 +0.85(+3.67%)
Oct 10, 2017 23.02 23.15 22.95 23.14 231,313 +0.21(+0.92%)
Oct 09, 2017 22.69 22.98 22.47 22.93 386,557 +0.24(+1.06%)
Oct 06, 2017 22.80 22.84 22.53 22.69 183,757 -0.13(-0.57%)
Oct 05, 2017 22.88 23.12 22.78 22.82 227,635 -0.04(-0.17%)
Oct 04, 2017 22.95 23.00 22.71 22.86 236,797 -0.17(-0.74%)
Oct 03, 2017 22.77 23.06 22.62 23.03 260,322 +0.40(+1.77%)
Oct 02, 2017 22.39 22.65 22.25 22.63 275,414 +0.34(+1.53%)
Sep 29, 2017 22.11 22.46 22.11 22.29 205,067 +0.13(+0.59%)
Sep 28, 2017 21.82 22.20 21.77 22.16 189,056 +0.32(+1.47%)
Sep 27, 2017 22.02 22.05 21.46 21.84 283,176 -0.01(-0.05%)
Sep 26, 2017 21.84 22.00 21.75 21.85 142,096 +0.05(+0.23%)
Sep 25, 2017 21.97 22.13 21.76 21.80 150,348 -0.23(-1.04%)
Sep 22, 2017 21.99 22.10 21.96 22.03 145,916 +0.06(+0.27%)
Sep 21, 2017 22.06 22.17 21.87 21.97 151,612 -0.08(-0.36%)
Sep 20, 2017 21.90 22.13 21.76 22.05 168,795 +0.20(+0.92%)
Sep 19, 2017 21.49 21.93 21.45 21.85 357,453 +0.37(+1.72%)
Sep 18, 2017 21.55 21.63 21.41 21.48 304,496 -0.08(-0.37%)
Sep 15, 2017 21.52 21.64 21.30 21.56 366,186 +0.02(+0.09%)
Sep 14, 2017 21.72 21.83 21.47 21.54 166,507 -0.18(-0.83%)
Sep 13, 2017 21.68 21.94 21.67 21.72 211,865 +0.06(+0.28%)
Sep 12, 2017 21.41 21.69 21.34 21.66 195,824 +0.38(+1.79%)
Sep 11, 2017 21.50 21.55 21.16 21.28 361,284 -0.07(-0.33%)
Sep 08, 2017 20.93 21.39 20.84 21.35 259,203 +0.34(+1.62%)
Sep 07, 2017 21.52 21.52 20.96 21.01 431,125 -0.48(-2.23%)
Sep 06, 2017 21.94 22.14 21.46 21.49 466,115 -0.37(-1.69%)
Sep 05, 2017 22.38 22.39 21.47 21.86 377,082 -0.58(-2.58%)
Sep 01, 2017 22.42 22.59 22.21 22.44 162,072 +0.02(+0.09%)
Aug 31, 2017 22.21 22.46 22.11 22.42 279,214 +0.30(+1.36%)
Aug 30, 2017 21.88 22.15 21.85 22.12 143,345 +0.21(+0.96%)
Aug 29, 2017 21.67 21.96 21.40 21.91 262,165 -0.11(-0.50%)
Aug 28, 2017 22.12 22.30 21.90 22.02 190,365 -0.01(-0.05%)
Aug 25, 2017 22.13 22.29 21.95 22.03 143,807 +0.03(+0.14%)
Aug 24, 2017 22.00 22.10 21.80 22.00 106,962 +0.15(+0.69%)
Aug 23, 2017 21.89 22.12 21.77 21.85 209,554 -0.18(-0.82%)
Aug 22, 2017 21.84 22.17 21.75 22.03 150,934 +0.32(+1.47%)
Aug 21, 2017 21.86 21.95 21.62 21.71 155,387 -0.16(-0.73%)
Aug 18, 2017 21.72 22.00 21.67 21.87 199,439 +0.00(+0.00%)
Aug 17, 2017 22.26 22.45 21.84 21.87 193,625 -0.38(-1.71%)
Aug 16, 2017 22.33 22.58 22.16 22.25 232,421 -0.08(-0.36%)
Aug 15, 2017 22.59 22.70 22.26 22.33 230,551 -0.26(-1.15%)
Aug 14, 2017 22.39 22.76 22.37 22.59 152,362 +0.35(+1.57%)
Aug 11, 2017 22.03 22.55 21.84 22.24 275,252 -0.21(-0.94%)
Aug 10, 2017 23.02 23.24 22.38 22.45 388,101 -0.71(-3.07%)
Aug 09, 2017 23.76 23.76 22.61 23.16 523,334 -0.87(-3.62%)
Aug 08, 2017 24.68 24.75 23.31 24.03 642,908 +0.19(+0.80%)
Aug 07, 2017 23.72 23.95 23.60 23.84 300,064 +0.13(+0.55%)
Aug 04, 2017 23.35 23.71 23.24 23.71 190,348 +0.53(+2.29%)
Aug 03, 2017 23.28 23.56 23.12 23.18 218,378 -0.12(-0.52%)
Aug 02, 2017 23.50 23.50 23.10 23.30 183,529 -0.22(-0.94%)
Aug 01, 2017 23.65 23.65 23.30 23.52 243,467 -0.02(-0.08%)
Jul 31, 2017 23.25 23.68 23.23 23.54 209,900 +0.30(+1.29%)
Jul 28, 2017 23.11 23.34 23.00 23.24 129,388 +0.07(+0.30%)
Jul 27, 2017 23.54 23.54 23.03 23.17 269,770 -0.21(-0.90%)
Jul 26, 2017 23.68 23.68 23.21 23.38 209,287 -0.23(-0.97%)
Jul 25, 2017 23.75 23.88 23.49 23.61 244,505 +0.09(+0.38%)
Jul 24, 2017 23.69 23.81 23.45 23.52 241,293 -0.12(-0.51%)
Jul 21, 2017 24.05 24.05 23.23 23.64 795,253 -0.33(-1.38%)
Jul 20, 2017 21.77 24.00 21.47 23.97 2,337,476 +2.20(+10.11%)
Jul 19, 2017 21.66 22.00 21.62 21.77 225,868 +0.12(+0.55%)
Jul 18, 2017 21.55 21.69 21.29 21.65 256,050 -0.05(-0.23%)
Jul 17, 2017 21.65 21.81 21.35 21.70 287,270 +0.03(+0.14%)
Jul 14, 2017 21.64 21.84 21.64 21.67 247,779 -0.01(-0.05%)
Jul 13, 2017 21.75 21.91 21.54 21.68 129,161 -0.09(-0.41%)
Jul 12, 2017 21.79 22.07 21.73 21.77 173,998 +0.13(+0.60%)
Jul 11, 2017 21.59 21.73 21.34 21.64 255,801 -0.01(-0.05%)
Jul 10, 2017 21.58 21.96 21.54 21.65 201,595 +0.04(+0.19%)
Jul 07, 2017 21.54 21.63 21.30 21.61 190,780 +0.11(+0.51%)
Jul 06, 2017 21.76 21.92 21.47 21.50 258,233 -0.32(-1.47%)
Jul 05, 2017 21.95 21.95 21.46 21.82 255,858 -0.15(-0.68%)
Jul 03, 2017 21.85 22.10 21.73 21.97 151,422 +0.22(+1.01%)
Jun 30, 2017 21.99 22.00 21.62 21.75 213,516 -0.11(-0.50%)
Jun 29, 2017 22.18 22.18 21.67 21.86 191,571 -0.12(-0.55%)
Jun 28, 2017 21.63 22.07 21.63 21.98 341,767 +0.57(+2.66%)
Jun 27, 2017 21.62 21.68 21.41 21.41 227,579 -0.23(-1.06%)
Jun 26, 2017 21.25 21.71 21.24 21.64 293,060 +0.47(+2.22%)
Jun 23, 2017 21.15 21.35 21.05 21.17 262,690 +0.04(+0.19%)
Jun 22, 2017 21.09 21.28 20.86 21.13 220,433 +0.05(+0.24%)
Jun 21, 2017 21.61 21.61 21.05 21.08 253,863 -0.48(-2.23%)
Jun 20, 2017 21.81 21.81 21.39 21.56 311,581 -0.29(-1.33%)
Jun 19, 2017 22.10 22.12 21.73 21.85 282,197 -0.09(-0.41%)
Jun 16, 2017 21.66 22.00 21.66 21.94 689,408 +0.14(+0.64%)
Jun 15, 2017 22.02 22.44 21.69 21.80 469,332 -0.38(-1.71%)
Jun 14, 2017 21.89 22.36 21.65 22.18 357,048 +0.19(+0.86%)
Jun 13, 2017 22.07 22.34 21.84 21.99 442,487 -0.10(-0.45%)
Jun 12, 2017 22.57 22.90 22.07 22.09 365,520 -0.61(-2.69%)
Jun 09, 2017 22.14 23.00 21.99 22.70 498,754 +0.62(+2.81%)
Jun 08, 2017 21.96 22.32 21.85 22.08 281,228 +0.06(+0.27%)
Jun 07, 2017 22.07 22.13 21.80 22.02 266,950 +0.02(+0.09%)
Jun 06, 2017 21.90 22.05 21.64 22.00 219,630 -0.07(-0.32%)
Jun 05, 2017 22.23 22.39 22.04 22.07 156,096 -0.16(-0.72%)
Jun 02, 2017 22.47 22.68 22.20 22.23 312,768 -0.20(-0.89%)
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.