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

Fly Leasing Ltd ADR (NY: FLY )

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 (%)
Oct 31, 2016 12.23 12.36 12.19 12.26 49,894 +0.02(+0.16%)
Oct 28, 2016 12.20 12.37 12.18 12.24 86,079 +0.02(+0.16%)
Oct 27, 2016 12.30 12.33 12.15 12.22 110,178 -0.03(-0.24%)
Oct 26, 2016 12.12 12.31 12.00 12.25 53,120 +0.04(+0.33%)
Oct 25, 2016 12.25 12.31 12.19 12.21 57,300 -0.05(-0.41%)
Oct 24, 2016 12.14 12.35 12.09 12.26 73,629 +0.16(+1.32%)
Oct 21, 2016 12.10 12.23 12.07 12.10 84,782 -0.12(-0.98%)
Oct 20, 2016 12.15 12.26 12.13 12.22 74,083 +0.07(+0.58%)
Oct 19, 2016 12.15 12.25 12.08 12.15 107,110 -0.03(-0.25%)
Oct 18, 2016 11.94 12.24 11.91 12.18 104,588 +0.27(+2.27%)
Oct 17, 2016 11.86 12.05 11.85 11.91 118,020 -0.03(-0.25%)
Oct 14, 2016 11.95 12.12 11.89 11.94 116,697 +0.00(+0.00%)
Oct 13, 2016 12.19 12.19 11.90 11.94 170,469 -0.31(-2.53%)
Oct 12, 2016 12.07 12.38 12.07 12.25 91,631 +0.17(+1.41%)
Oct 11, 2016 12.22 12.30 11.98 12.08 161,288 -0.21(-1.71%)
Oct 10, 2016 12.25 12.30 12.19 12.29 157,458 +0.04(+0.33%)
Oct 07, 2016 12.25 12.29 12.02 12.25 158,100 +0.27(+2.25%)
Oct 06, 2016 11.93 12.06 11.87 11.98 127,268 +0.04(+0.34%)
Oct 05, 2016 11.84 11.99 11.82 11.94 113,869 +0.06(+0.51%)
Oct 04, 2016 11.71 11.99 11.70 11.88 129,124 +0.13(+1.11%)
Oct 03, 2016 11.53 11.78 11.53 11.75 92,386 +0.16(+1.38%)
Sep 30, 2016 11.60 11.64 11.48 11.59 328,387 +0.08(+0.70%)
Sep 29, 2016 11.58 11.68 11.41 11.51 155,483 -0.11(-0.95%)
Sep 28, 2016 11.51 11.67 11.49 11.62 123,650 +0.09(+0.78%)
Sep 27, 2016 11.48 11.69 11.46 11.53 103,919 -0.01(-0.09%)
Sep 26, 2016 11.65 11.66 11.49 11.54 103,036 -0.19(-1.62%)
Sep 23, 2016 11.78 11.87 11.72 11.73 55,553 -0.15(-1.26%)
Sep 22, 2016 11.66 11.88 11.66 11.88 158,157 +0.28(+2.41%)
Sep 21, 2016 11.68 11.76 11.56 11.60 113,130 -0.05(-0.43%)
Sep 20, 2016 11.78 11.78 11.64 11.65 207,614 -0.11(-0.94%)
Sep 19, 2016 11.77 11.85 11.62 11.76 252,923 +0.00(+0.00%)
Sep 16, 2016 11.81 12.00 11.68 11.76 158,176 -0.13(-1.09%)
Sep 15, 2016 11.66 11.94 11.66 11.89 164,272 +0.19(+1.62%)
Sep 14, 2016 11.69 11.90 11.66 11.70 121,142 -0.06(-0.51%)
Sep 13, 2016 11.70 11.87 11.64 11.76 124,780 -0.10(-0.84%)
Sep 12, 2016 11.63 11.95 11.59 11.86 143,077 +0.14(+1.19%)
Sep 09, 2016 11.85 11.94 11.72 11.72 207,656 -0.25(-2.09%)
Sep 08, 2016 11.83 12.05 11.79 11.97 177,723 +0.10(+0.84%)
Sep 07, 2016 11.89 11.92 11.68 11.87 144,015 +0.15(+1.28%)
Sep 06, 2016 11.91 11.92 11.71 11.72 118,876 -0.20(-1.68%)
Sep 02, 2016 11.96 11.92 11.92 11.92 157,700 +0.04(+0.34%)
Sep 01, 2016 11.89 12.00 11.86 11.88 128,923 -0.11(-0.92%)
Aug 31, 2016 11.98 12.07 11.85 11.99 143,664 -0.06(-0.50%)
Aug 30, 2016 11.99 12.10 11.99 12.05 79,728 +0.04(+0.33%)
Aug 29, 2016 12.02 12.07 11.89 12.01 134,612 -0.06(-0.50%)
Aug 26, 2016 12.06 12.12 11.99 12.07 150,434 +0.06(+0.50%)
Aug 25, 2016 11.89 12.04 11.89 12.01 76,523 +0.07(+0.59%)
Aug 24, 2016 11.98 12.15 11.94 11.94 119,869 -0.11(-0.91%)
Aug 23, 2016 11.98 12.19 11.98 12.05 90,346 +0.00(+0.00%)
Aug 22, 2016 12.12 12.16 12.03 12.05 60,532 -0.10(-0.82%)
Aug 19, 2016 12.04 12.19 11.97 12.15 212,089 -0.02(-0.16%)
Aug 18, 2016 11.93 12.21 11.93 12.17 132,154 +0.14(+1.16%)
Aug 17, 2016 11.68 12.03 11.68 12.03 136,197 +0.27(+2.30%)
Aug 16, 2016 11.93 11.93 11.69 11.76 184,565 -0.09(-0.76%)
Aug 15, 2016 11.88 12.03 11.85 11.85 112,112 -0.05(-0.42%)
Aug 12, 2016 11.74 11.94 11.73 11.90 268,870 +0.09(+0.76%)
Aug 11, 2016 11.79 11.87 11.71 11.81 99,424 +0.03(+0.25%)
Aug 10, 2016 11.78 11.87 11.72 11.78 159,354 +0.01(+0.08%)
Aug 09, 2016 11.93 12.01 11.76 11.77 80,799 -0.09(-0.76%)
Aug 08, 2016 12.00 12.14 11.86 11.86 135,679 -0.19(-1.58%)
Aug 05, 2016 11.99 12.16 11.92 12.05 178,542 +0.22(+1.86%)
Aug 04, 2016 12.05 12.06 11.77 11.83 184,353 -0.16(-1.33%)
Aug 03, 2016 11.61 12.07 11.61 11.99 126,169 +0.13(+1.10%)
Aug 02, 2016 12.30 12.30 11.85 11.86 188,668 -0.40(-3.26%)
Aug 01, 2016 12.26 12.47 12.15 12.26 188,155 -0.13(-1.05%)
Jul 29, 2016 11.83 12.46 11.81 12.39 315,189 +0.48(+4.03%)
Jul 28, 2016 11.30 12.16 11.30 11.91 476,725 +0.67(+5.96%)
Jul 27, 2016 11.06 11.28 11.06 11.24 182,227 +0.13(+1.17%)
Jul 26, 2016 10.92 11.22 10.92 11.11 149,052 +0.06(+0.54%)
Jul 25, 2016 11.05 11.19 11.04 11.05 130,909 -0.07(-0.63%)
Jul 22, 2016 11.07 11.20 11.00 11.12 151,671 +0.04(+0.36%)
Jul 21, 2016 11.07 11.28 11.04 11.08 106,588 -0.04(-0.36%)
Jul 20, 2016 11.05 11.24 11.05 11.12 144,071 +0.00(+0.00%)
Jul 19, 2016 11.01 11.17 11.01 11.12 136,288 +0.04(+0.36%)
Jul 18, 2016 10.94 11.15 10.94 11.08 165,220 +0.01(+0.09%)
Jul 15, 2016 10.85 11.12 10.80 11.07 266,580 +0.21(+1.93%)
Jul 14, 2016 10.66 10.88 10.66 10.86 168,192 +0.16(+1.50%)
Jul 13, 2016 10.63 10.75 10.61 10.70 198,060 +0.08(+0.75%)
Jul 12, 2016 10.36 10.74 10.36 10.62 249,251 +0.27(+2.61%)
Jul 11, 2016 10.24 10.47 10.24 10.35 148,707 +0.14(+1.37%)
Jul 08, 2016 9.960 10.27 9.920 10.21 196,078 +0.29(+2.92%)
Jul 07, 2016 9.880 10.06 9.860 9.920 208,159 +0.02(+0.20%)
Jul 06, 2016 9.730 9.970 9.540 9.900 304,399 +0.11(+1.12%)
Jul 05, 2016 10.01 10.12 9.750 9.790 299,841 -0.28(-2.78%)
Jul 01, 2016 9.930 10.07 10.07 10.07 143,700 +0.14(+1.41%)
Jun 30, 2016 9.900 9.990 9.750 9.930 366,770 +0.05(+0.51%)
Jun 29, 2016 9.930 9.970 9.810 9.880 290,197 +0.10(+1.02%)
Jun 28, 2016 10.00 10.00 9.720 9.780 302,745 -0.03(-0.31%)
Jun 27, 2016 10.45 10.45 9.710 9.810 453,749 -0.60(-5.76%)
Jun 24, 2016 10.68 10.71 10.35 10.41 419,727 -0.52(-4.76%)
Jun 23, 2016 10.84 11.05 10.84 10.93 172,429 +0.13(+1.20%)
Jun 22, 2016 10.87 10.99 10.77 10.80 164,052 -0.07(-0.64%)
Jun 21, 2016 11.03 11.06 10.83 10.87 206,197 -0.18(-1.63%)
Jun 20, 2016 10.94 11.14 10.94 11.05 336,859 +0.18(+1.66%)
Jun 17, 2016 10.90 11.02 10.83 10.87 170,629 -0.02(-0.18%)
Jun 16, 2016 10.94 10.99 10.80 10.89 157,225 -0.06(-0.55%)
Jun 15, 2016 10.81 11.10 10.81 10.95 209,052 +0.12(+1.11%)
Jun 14, 2016 10.94 11.03 10.77 10.83 262,774 -0.17(-1.55%)
Jun 13, 2016 11.11 11.14 10.81 11.00 340,593 -0.17(-1.52%)
Jun 10, 2016 11.42 11.44 11.14 11.17 329,454 -0.34(-2.95%)
Jun 09, 2016 11.66 11.66 11.48 11.51 133,194 -0.15(-1.29%)
Jun 08, 2016 11.62 11.73 11.50 11.66 230,774 +0.07(+0.60%)
Jun 07, 2016 11.64 11.68 11.50 11.59 144,555 -0.01(-0.09%)
Jun 06, 2016 11.39 11.63 11.38 11.60 186,535 +0.22(+1.93%)
Jun 03, 2016 11.22 11.42 11.14 11.38 294,546 +0.17(+1.52%)
Jun 02, 2016 11.28 11.32 11.15 11.21 700,758 -0.16(-1.41%)
Jun 01, 2016 11.39 11.41 11.21 11.37 319,891 -0.05(-0.44%)
May 31, 2016 11.63 11.65 11.35 11.42 298,807 -0.18(-1.55%)
May 27, 2016 11.51 11.60 11.60 11.60 247,000 +0.05(+0.43%)
May 26, 2016 11.70 11.83 11.53 11.55 219,506 -0.12(-1.03%)
May 25, 2016 11.70 11.77 11.53 11.67 210,680 -0.01(-0.09%)
May 24, 2016 11.66 11.82 11.60 11.68 174,774 +0.08(+0.69%)
May 23, 2016 11.53 11.83 11.48 11.60 198,188 +0.07(+0.61%)
May 20, 2016 11.34 11.58 11.29 11.53 184,481 +0.22(+1.95%)
May 19, 2016 11.73 11.74 11.25 11.31 656,864 -0.52(-4.40%)
May 18, 2016 11.81 12.11 11.31 11.83 441,501 -0.32(-2.63%)
May 17, 2016 11.86 12.30 11.85 12.15 285,431 +0.22(+1.84%)
May 16, 2016 11.85 11.99 11.80 11.93 275,597 +0.09(+0.76%)
May 13, 2016 11.90 11.94 11.77 11.84 214,208 -0.13(-1.09%)
May 12, 2016 12.11 12.14 11.76 11.97 302,302 -0.04(-0.33%)
May 11, 2016 11.98 12.13 11.93 12.01 136,271 +0.03(+0.25%)
May 10, 2016 12.07 12.21 11.96 11.98 259,473 -0.08(-0.66%)
May 09, 2016 12.25 12.25 12.00 12.06 99,926 -0.16(-1.31%)
May 06, 2016 12.12 12.24 12.00 12.22 176,926 +0.12(+0.99%)
May 05, 2016 12.13 12.17 11.96 12.10 165,382 +0.03(+0.25%)
May 04, 2016 12.32 12.34 12.04 12.07 246,089 -0.22(-1.79%)
May 03, 2016 11.76 12.41 11.76 12.29 486,442 +0.55(+4.68%)
May 02, 2016 11.67 11.82 11.55 11.74 125,312 +0.02(+0.17%)
Apr 29, 2016 11.84 11.84 11.65 11.72 202,683 -0.05(-0.42%)
Apr 28, 2016 11.88 11.98 11.71 11.77 171,262 -0.16(-1.34%)
Apr 27, 2016 11.75 12.13 11.75 11.93 225,910 +0.18(+1.53%)
Apr 26, 2016 11.77 11.88 11.67 11.75 219,984 -0.01(-0.09%)
Apr 25, 2016 11.57 11.80 11.57 11.76 291,700 +0.11(+0.94%)
Apr 22, 2016 11.62 11.72 11.55 11.65 200,057 +0.08(+0.69%)
Apr 21, 2016 11.69 11.79 11.45 11.57 220,633 -0.15(-1.28%)
Apr 20, 2016 11.80 11.96 11.70 11.72 209,378 -0.17(-1.43%)
Apr 19, 2016 11.82 11.92 11.67 11.89 283,255 +0.06(+0.51%)
Apr 18, 2016 11.69 11.97 11.60 11.83 321,964 +0.09(+0.77%)
Apr 15, 2016 11.70 11.80 11.68 11.74 153,370 +0.02(+0.17%)
Apr 14, 2016 11.71 11.82 11.60 11.72 299,152 -0.19(-1.60%)
Apr 13, 2016 11.69 11.96 11.69 11.91 174,437 +0.24(+2.06%)
Apr 12, 2016 11.46 11.71 11.46 11.67 180,111 +0.16(+1.39%)
Apr 11, 2016 11.53 11.84 11.50 11.51 176,758 +0.01(+0.09%)
Apr 08, 2016 11.45 11.80 11.35 11.50 186,212 +0.10(+0.88%)
Apr 07, 2016 11.51 11.65 11.35 11.40 309,178 -0.31(-2.65%)
Apr 06, 2016 11.96 12.00 11.64 11.71 323,851 -0.24(-2.01%)
Apr 05, 2016 12.00 12.09 11.89 11.95 255,485 -0.22(-1.81%)
Apr 04, 2016 12.54 12.55 12.07 12.17 472,006 -0.43(-3.41%)
Apr 01, 2016 12.62 12.65 12.50 12.60 133,100 -0.11(-0.87%)
Mar 31, 2016 12.87 12.94 12.65 12.71 147,876 -0.23(-1.78%)
Mar 30, 2016 13.03 13.20 12.94 12.94 190,178 -0.07(-0.54%)
Mar 29, 2016 12.64 13.03 12.60 13.01 217,826 +0.22(+1.72%)
Mar 28, 2016 12.85 13.00 12.71 12.79 203,538 -0.06(-0.47%)
Mar 24, 2016 12.76 12.85 12.85 12.85 153,000 -0.09(-0.70%)
Mar 23, 2016 13.08 13.12 12.92 12.94 143,713 -0.07(-0.54%)
Mar 22, 2016 13.11 13.15 12.92 13.01 311,178 -0.13(-0.99%)
Mar 21, 2016 13.37 13.37 13.10 13.14 185,716 -0.22(-1.65%)
Mar 18, 2016 13.44 13.54 13.07 13.36 275,175 -0.03(-0.22%)
Mar 17, 2016 13.12 13.48 13.10 13.39 190,236 +0.25(+1.90%)
Mar 16, 2016 12.91 13.18 12.88 13.14 154,549 +0.21(+1.62%)
Mar 15, 2016 12.97 13.10 12.82 12.93 258,367 -0.08(-0.61%)
Mar 14, 2016 12.98 13.12 12.83 13.01 183,742 +0.05(+0.39%)
Mar 11, 2016 12.70 13.02 12.64 12.96 175,632 +0.27(+2.13%)
Mar 10, 2016 12.79 12.93 12.43 12.69 221,001 -0.12(-0.94%)
Mar 09, 2016 12.61 13.02 12.56 12.81 284,331 +0.34(+2.73%)
Mar 08, 2016 12.68 13.38 12.21 12.47 689,140 -1.12(-8.24%)
Mar 07, 2016 13.40 13.59 13.33 13.59 282,708 +0.14(+1.04%)
Mar 04, 2016 13.47 13.63 13.35 13.45 238,096 +0.01(+0.07%)
Mar 03, 2016 13.15 13.48 13.15 13.44 263,381 +0.19(+1.43%)
Mar 02, 2016 12.79 13.27 12.76 13.25 823,234 +0.50(+3.92%)
Mar 01, 2016 12.66 12.91 12.48 12.75 486,770 -0.01(-0.08%)
Feb 29, 2016 12.53 12.87 12.53 12.76 437,274 +0.22(+1.75%)
Feb 26, 2016 12.33 12.64 12.33 12.54 272,133 +0.33(+2.70%)
Feb 25, 2016 11.97 12.27 11.88 12.21 371,960 +0.37(+3.13%)
Feb 24, 2016 11.82 11.99 11.59 11.84 245,693 -0.08(-0.67%)
Feb 23, 2016 11.96 12.13 11.88 11.92 232,386 -0.04(-0.33%)
Feb 22, 2016 11.88 12.06 11.87 11.96 252,233 +0.21(+1.79%)
Feb 19, 2016 11.81 11.87 11.65 11.75 149,127 -0.05(-0.42%)
Feb 18, 2016 11.75 11.88 11.71 11.80 205,485 +0.02(+0.17%)
Feb 17, 2016 11.50 11.89 11.41 11.78 317,448 +0.32(+2.79%)
Feb 16, 2016 11.25 11.53 11.13 11.46 178,069 +0.31(+2.78%)
Feb 12, 2016 10.87 11.15 11.15 11.15 193,100 +0.38(+3.53%)
Feb 11, 2016 10.82 10.99 10.70 10.77 332,904 -0.23(-2.09%)
Feb 10, 2016 11.18 11.36 11.00 11.00 310,314 -0.21(-1.87%)
Feb 09, 2016 11.19 11.50 11.08 11.21 584,315 -0.29(-2.52%)
Feb 08, 2016 11.58 11.64 11.18 11.50 383,341 -0.15(-1.29%)
Feb 05, 2016 11.78 12.13 11.65 11.65 365,635 -0.13(-1.10%)
Feb 04, 2016 11.86 12.15 11.60 11.78 265,302 +0.10(+0.86%)
Feb 03, 2016 11.57 11.80 11.22 11.68 651,359 +0.21(+1.83%)
Feb 02, 2016 11.78 11.79 11.32 11.47 427,705 -0.30(-2.55%)
Feb 01, 2016 11.71 11.85 11.52 11.77 218,208 +0.01(+0.09%)
Jan 29, 2016 11.37 11.79 11.37 11.76 381,912 +0.32(+2.80%)
Jan 28, 2016 11.82 11.91 11.31 11.44 296,005 -0.28(-2.39%)
Jan 27, 2016 11.70 11.80 11.55 11.72 523,026 -0.02(-0.17%)
Jan 26, 2016 11.55 11.88 11.47 11.74 166,924 +0.25(+2.18%)
Jan 25, 2016 11.77 11.80 11.46 11.49 181,625 -0.29(-2.46%)
Jan 22, 2016 11.43 11.83 11.40 11.78 364,332 +0.53(+4.71%)
Jan 21, 2016 11.15 11.56 11.15 11.25 424,941 +0.13(+1.17%)
Jan 20, 2016 10.95 11.21 10.65 11.12 932,138 -0.20(-1.77%)
Jan 19, 2016 11.92 12.04 11.19 11.32 629,074 -0.56(-4.71%)
Jan 15, 2016 11.90 11.88 11.88 11.88 459,400 -0.26(-2.14%)
Jan 14, 2016 12.22 12.23 11.87 12.14 463,733 -0.08(-0.65%)
Jan 13, 2016 12.90 12.90 12.10 12.22 356,494 -0.40(-3.17%)
Jan 12, 2016 12.65 12.72 12.52 12.62 385,815 -0.05(-0.39%)
Jan 11, 2016 12.71 12.94 12.51 12.67 434,601 -0.07(-0.55%)
Jan 08, 2016 12.97 13.01 12.67 12.74 472,149 -0.11(-0.86%)
Jan 07, 2016 13.04 13.18 12.68 12.85 608,588 -0.45(-3.38%)
Jan 06, 2016 13.29 13.60 13.21 13.30 484,085 -0.30(-2.21%)
Jan 05, 2016 13.58 13.70 13.51 13.60 230,354 +0.01(+0.07%)
Jan 04, 2016 13.39 13.85 13.23 13.59 347,870 -0.06(-0.44%)
Dec 31, 2015 13.47 13.65 13.65 13.65 136,100 +0.09(+0.66%)
Dec 30, 2015 13.50 13.80 13.50 13.56 268,428 -0.33(-2.38%)
Dec 29, 2015 13.18 14.03 13.18 13.89 563,561 +0.64(+4.83%)
Dec 28, 2015 13.29 13.36 13.06 13.25 199,017 -0.15(-1.12%)
Dec 24, 2015 13.24 13.40 13.40 13.40 81,700 +0.14(+1.06%)
Dec 23, 2015 13.16 13.34 13.07 13.26 281,025 +0.22(+1.69%)
Dec 22, 2015 12.95 13.08 12.86 13.04 188,444 +0.18(+1.40%)
Dec 21, 2015 12.93 13.10 12.81 12.86 217,662 -0.03(-0.23%)
Dec 18, 2015 13.10 13.20 12.88 12.89 385,688 -0.26(-1.98%)
Dec 17, 2015 13.49 13.49 13.05 13.15 833,002 -0.80(-5.73%)
Dec 16, 2015 13.69 13.99 13.63 13.95 685,696 +0.33(+2.42%)
Dec 15, 2015 13.18 13.66 13.18 13.62 559,483 +0.47(+3.57%)
Dec 14, 2015 13.03 13.20 12.95 13.15 562,746 +0.06(+0.46%)
Dec 11, 2015 13.16 13.24 12.97 13.09 504,053 -0.19(-1.43%)
Dec 10, 2015 13.19 13.41 13.18 13.28 240,801 +0.07(+0.53%)
Dec 09, 2015 13.15 13.47 13.15 13.21 362,807 +0.06(+0.46%)
Dec 08, 2015 13.22 13.24 12.94 13.15 643,813 -0.16(-1.20%)
Dec 07, 2015 13.50 13.52 13.27 13.31 553,678 -0.20(-1.48%)
Dec 04, 2015 13.61 13.67 13.50 13.51 576,688 -0.05(-0.37%)
Dec 03, 2015 13.66 13.75 13.54 13.56 666,875 -0.11(-0.80%)
Dec 02, 2015 13.70 13.77 13.62 13.67 499,055 -0.03(-0.22%)
Dec 01, 2015 13.76 13.83 13.64 13.70 340,257 -0.06(-0.44%)
Nov 30, 2015 13.65 13.77 13.64 13.76 320,518 +0.04(+0.29%)
Nov 27, 2015 13.54 13.79 13.49 13.72 234,713 +0.11(+0.81%)
Nov 25, 2015 13.44 13.61 13.61 13.61 472,700 +0.23(+1.72%)
Nov 24, 2015 13.45 13.52 13.37 13.38 425,149 -0.14(-1.04%)
Nov 23, 2015 13.39 13.57 13.36 13.52 486,742 +0.13(+0.97%)
Nov 20, 2015 13.40 13.58 13.30 13.39 328,077 +0.01(+0.07%)
Nov 19, 2015 13.42 13.61 13.35 13.38 399,125 -0.07(-0.52%)
Nov 18, 2015 13.31 13.63 13.28 13.45 502,986 +0.09(+0.67%)
Nov 17, 2015 13.57 13.57 13.22 13.36 705,084 -0.21(-1.55%)
Nov 16, 2015 12.55 13.60 12.50 13.57 1,017,253 +1.03(+8.21%)
Nov 13, 2015 12.46 12.68 12.09 12.54 1,284,268 -0.19(-1.49%)
Nov 12, 2015 13.25 13.78 12.58 12.73 932,928 -0.42(-3.19%)
Nov 11, 2015 13.05 13.24 12.98 13.15 156,536 +0.16(+1.23%)
Nov 10, 2015 13.16 13.23 12.95 12.99 246,423 -0.07(-0.54%)
Nov 09, 2015 13.22 13.33 13.01 13.06 143,791 -0.23(-1.73%)
Nov 06, 2015 13.17 13.30 13.05 13.29 123,073 +0.12(+0.91%)
Nov 05, 2015 13.07 13.30 13.05 13.17 118,064 +0.12(+0.92%)
Nov 04, 2015 13.00 13.22 13.00 13.05 218,275 -0.03(-0.23%)
Nov 03, 2015 13.29 13.33 13.04 13.08 229,494 -0.21(-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.