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 (%)
Jul 31, 2017 14.11 14.16 14.06 14.10 56,856 +0.03(+0.21%)
Jul 28, 2017 13.88 14.17 13.88 14.07 71,342 +0.07(+0.50%)
Jul 27, 2017 14.00 14.08 13.98 14.00 193,398 +0.05(+0.36%)
Jul 26, 2017 13.98 14.03 13.87 13.95 93,065 -0.03(-0.21%)
Jul 25, 2017 13.95 14.09 13.89 13.98 107,043 +0.03(+0.22%)
Jul 24, 2017 13.99 14.15 13.94 13.95 85,733 -0.05(-0.36%)
Jul 21, 2017 14.21 14.24 13.94 14.00 159,659 -0.20(-1.41%)
Jul 20, 2017 14.24 13.89 14.20 196,298 +0.31(+2.23%)
Jul 19, 2017 13.86 13.95 13.73 13.89 125,880 +0.09(+0.65%)
Jul 18, 2017 13.76 14.04 13.64 13.80 131,757 -0.05(-0.36%)
Jul 17, 2017 13.88 13.98 13.80 13.85 108,225 -0.03(-0.22%)
Jul 14, 2017 13.75 14.02 13.75 13.88 130,692 +0.09(+0.65%)
Jul 13, 2017 13.65 13.82 13.60 13.79 136,219 +0.13(+0.95%)
Jul 12, 2017 13.64 13.74 13.51 13.66 130,520 +0.10(+0.74%)
Jul 11, 2017 13.53 13.62 13.43 13.56 109,471 +0.02(+0.15%)
Jul 10, 2017 13.30 13.62 13.30 13.54 126,233 +0.21(+1.58%)
Jul 07, 2017 13.35 13.39 13.18 13.33 172,037 -0.03(-0.22%)
Jul 06, 2017 13.52 13.55 13.48 13.36 159,102 -0.17(-1.26%)
Jul 05, 2017 13.54 13.69 13.44 13.53 130,975 -0.12(-0.88%)
Jul 03, 2017 13.50 13.73 13.50 13.65 88,291 +0.20(+1.49%)
Jun 30, 2017 13.70 13.70 13.32 13.45 171,580 -0.17(-1.25%)
Jun 29, 2017 13.72 13.82 13.53 13.62 165,243 -0.13(-0.95%)
Jun 28, 2017 13.43 13.82 13.42 13.75 251,147 +0.37(+2.77%)
Jun 27, 2017 13.35 13.46 13.35 13.38 135,863 +0.02(+0.15%)
Jun 26, 2017 13.25 13.44 13.25 13.36 182,656 +0.08(+0.60%)
Jun 23, 2017 13.40 13.42 13.27 13.28 211,226 -0.07(-0.52%)
Jun 22, 2017 13.28 13.44 13.25 13.35 101,034 +0.03(+0.23%)
Jun 21, 2017 13.32 13.43 13.29 13.32 279,584 -0.02(-0.15%)
Jun 20, 2017 13.38 13.39 13.29 13.34 128,289 -0.06(-0.45%)
Jun 19, 2017 13.41 13.46 13.22 13.40 214,637 +0.00(+0.00%)
Jun 16, 2017 13.35 13.42 13.31 13.40 185,802 +0.05(+0.37%)
Jun 15, 2017 13.24 13.43 13.22 13.35 274,399 +0.00(+0.00%)
Jun 14, 2017 13.33 13.36 13.18 13.35 137,392 +0.02(+0.15%)
Jun 13, 2017 13.31 13.37 13.21 13.33 136,377 +0.06(+0.45%)
Jun 12, 2017 13.25 13.37 13.22 13.27 128,592 -0.01(-0.08%)
Jun 09, 2017 13.28 13.40 13.23 13.28 228,669 +0.02(+0.15%)
Jun 08, 2017 13.00 13.39 12.94 13.26 234,337 +0.26(+2.00%)
Jun 07, 2017 12.78 13.04 12.72 13.00 161,285 +0.31(+2.44%)
Jun 06, 2017 12.70 12.75 12.62 12.69 170,648 -0.11(-0.86%)
Jun 05, 2017 13.00 13.00 12.78 12.80 214,120 -0.22(-1.69%)
Jun 02, 2017 13.14 13.18 13.00 13.02 123,441 -0.08(-0.61%)
Jun 01, 2017 12.91 13.20 12.73 13.10 275,160 +0.22(+1.71%)
May 31, 2017 12.72 12.92 12.67 12.88 136,301 +0.18(+1.42%)
May 30, 2017 12.93 12.93 12.69 12.70 130,323 -0.28(-2.16%)
May 26, 2017 13.04 13.04 12.86 12.98 83,866 -0.04(-0.31%)
May 25, 2017 13.00 13.08 12.96 13.02 103,709 +0.01(+0.08%)
May 24, 2017 12.97 13.07 12.95 13.01 139,542 +0.02(+0.15%)
May 23, 2017 12.96 13.13 12.83 12.99 153,380 +0.02(+0.15%)
May 22, 2017 12.70 13.02 12.59 12.97 154,209 +0.24(+1.89%)
May 19, 2017 12.71 12.87 12.70 12.73 208,638 +0.02(+0.16%)
May 18, 2017 12.77 12.77 12.54 12.71 192,745 -0.07(-0.55%)
May 17, 2017 13.06 13.06 12.73 12.78 161,917 -0.42(-3.18%)
May 16, 2017 13.00 13.24 12.92 13.20 235,195 +0.21(+1.62%)
May 15, 2017 12.64 13.05 12.54 12.99 304,617 +0.41(+3.26%)
May 12, 2017 12.60 12.71 12.55 12.58 184,089 +0.00(+0.00%)
May 11, 2017 12.36 12.84 11.91 12.58 199,158 +0.01(+0.08%)
May 10, 2017 12.48 12.75 12.48 12.57 157,379 +0.05(+0.40%)
May 09, 2017 12.55 12.65 12.48 12.52 323,536 -0.07(-0.56%)
May 08, 2017 12.61 12.72 12.56 12.59 124,699 -0.04(-0.32%)
May 05, 2017 12.97 12.97 12.60 12.63 169,227 -0.33(-2.55%)
May 04, 2017 12.96 13.12 12.83 12.96 204,659 +0.16(+1.25%)
May 03, 2017 12.96 12.96 12.77 12.80 113,225 -0.16(-1.23%)
May 02, 2017 12.97 13.11 12.82 12.96 135,328 +0.01(+0.08%)
May 01, 2017 12.87 13.07 12.80 12.95 121,209 +0.08(+0.62%)
Apr 28, 2017 12.92 12.99 12.77 12.87 121,545 -0.03(-0.23%)
Apr 27, 2017 13.01 13.07 12.85 12.90 127,175 -0.06(-0.46%)
Apr 26, 2017 12.76 13.10 12.76 12.96 160,551 +0.19(+1.49%)
Apr 25, 2017 12.79 12.94 12.73 12.77 111,302 -0.01(-0.08%)
Apr 24, 2017 12.90 12.96 12.75 12.78 113,638 +0.04(+0.31%)
Apr 21, 2017 12.93 12.95 12.73 12.74 118,178 -0.22(-1.70%)
Apr 20, 2017 12.88 13.02 12.85 12.96 77,136 +0.08(+0.62%)
Apr 19, 2017 12.82 13.02 12.79 12.88 76,407 +0.10(+0.78%)
Apr 18, 2017 12.75 12.83 12.51 12.78 120,647 -0.06(-0.47%)
Apr 17, 2017 12.67 12.87 12.63 12.84 64,929 +0.16(+1.26%)
Apr 13, 2017 12.71 12.80 12.60 12.68 95,831 -0.06(-0.47%)
Apr 12, 2017 12.95 13.11 12.74 12.74 178,143 -0.27(-2.08%)
Apr 11, 2017 12.94 13.18 12.85 13.01 59,862 +0.00(+0.00%)
Apr 10, 2017 12.60 13.06 12.59 13.01 152,830 +0.28(+2.20%)
Apr 07, 2017 12.60 12.84 12.60 12.73 105,726 -0.11(-0.86%)
Apr 06, 2017 12.85 12.96 12.75 12.84 114,952 +0.00(+0.00%)
Apr 05, 2017 13.04 13.15 12.79 12.84 128,426 -0.19(-1.46%)
Apr 04, 2017 13.00 13.14 12.97 13.03 68,014 +0.05(+0.39%)
Apr 03, 2017 13.00 13.10 12.96 12.98 85,888 -0.14(-1.07%)
Mar 31, 2017 13.04 13.23 13.01 13.12 103,328 +0.08(+0.61%)
Mar 30, 2017 13.18 13.20 13.01 13.04 79,590 -0.06(-0.46%)
Mar 29, 2017 13.01 13.20 13.01 13.10 88,682 +0.02(+0.15%)
Mar 28, 2017 13.04 13.22 12.94 13.08 108,161 +0.02(+0.15%)
Mar 27, 2017 12.92 13.14 12.85 13.06 91,625 +0.06(+0.46%)
Mar 24, 2017 13.10 13.13 12.93 13.00 74,843 -0.04(-0.31%)
Mar 23, 2017 13.02 13.14 12.97 13.04 102,053 +0.06(+0.46%)
Mar 22, 2017 12.96 13.04 12.85 12.98 146,245 -0.01(-0.08%)
Mar 21, 2017 13.45 13.45 12.88 12.99 171,016 -0.37(-2.77%)
Mar 20, 2017 13.44 13.45 13.12 13.36 131,596 -0.09(-0.67%)
Mar 17, 2017 13.68 13.69 13.30 13.45 166,055 -0.16(-1.18%)
Mar 16, 2017 13.85 13.85 13.53 13.61 106,606 -0.16(-1.16%)
Mar 15, 2017 13.78 13.85 13.67 13.77 144,341 +0.02(+0.15%)
Mar 14, 2017 13.90 13.96 13.59 13.75 133,230 -0.18(-1.29%)
Mar 13, 2017 13.80 14.14 13.67 13.93 412,169 +0.12(+0.87%)
Mar 10, 2017 13.75 14.10 13.29 13.81 472,795 +0.51(+3.83%)
Mar 09, 2017 13.47 13.61 12.50 13.30 456,048 +0.09(+0.68%)
Mar 08, 2017 13.52 13.52 13.08 13.21 219,335 -0.17(-1.27%)
Mar 07, 2017 13.51 13.57 13.31 13.38 154,892 -0.06(-0.45%)
Mar 06, 2017 13.70 13.70 13.34 13.44 163,775 -0.27(-1.97%)
Mar 03, 2017 13.85 14.02 13.59 13.71 170,066 -0.23(-1.65%)
Mar 02, 2017 13.87 14.12 13.82 13.94 180,823 +0.00(+0.00%)
Mar 01, 2017 13.50 14.24 13.50 13.94 239,349 +0.47(+3.49%)
Feb 28, 2017 13.55 13.66 13.41 13.47 86,400 -0.21(-1.54%)
Feb 27, 2017 13.53 13.77 13.53 13.68 66,039 +0.08(+0.59%)
Feb 24, 2017 13.74 13.74 13.53 13.60 63,155 -0.21(-1.52%)
Feb 23, 2017 13.96 14.11 13.75 13.81 104,279 -0.18(-1.29%)
Feb 22, 2017 14.06 14.13 13.96 13.99 102,763 -0.17(-1.20%)
Feb 21, 2017 14.02 14.19 13.93 14.16 109,192 +0.21(+1.51%)
Feb 17, 2017 13.95 13.95 13.95 0 -0.28(-1.97%)
Feb 16, 2017 14.22 14.37 14.13 14.23 113,396 -0.05(-0.35%)
Feb 15, 2017 14.38 14.40 14.20 14.28 161,624 -0.10(-0.70%)
Feb 14, 2017 13.84 14.40 13.72 14.38 164,703 +0.35(+2.49%)
Feb 13, 2017 14.03 14.17 13.95 14.03 122,679 +0.04(+0.29%)
Feb 10, 2017 13.98 14.03 13.87 13.99 67,837 +0.08(+0.58%)
Feb 09, 2017 13.60 13.95 13.47 13.91 168,669 +0.33(+2.43%)
Feb 08, 2017 13.74 13.74 13.53 13.58 58,516 -0.15(-1.09%)
Feb 07, 2017 13.73 13.81 13.56 13.73 121,112 +0.09(+0.66%)
Feb 06, 2017 13.63 13.79 13.42 13.64 110,521 -0.08(-0.58%)
Feb 03, 2017 13.68 13.79 13.49 13.72 97,623 +0.18(+1.33%)
Feb 02, 2017 13.69 13.74 13.45 13.54 107,772 -0.14(-1.02%)
Feb 01, 2017 13.81 13.94 13.66 13.68 67,634 -0.05(-0.36%)
Jan 31, 2017 13.73 13.78 13.46 13.73 53,077 +0.01(+0.07%)
Jan 30, 2017 13.82 13.82 13.60 13.72 113,764 -0.22(-1.58%)
Jan 27, 2017 13.99 14.06 13.81 13.94 111,279 +0.01(+0.07%)
Jan 26, 2017 13.99 14.09 13.83 13.93 201,962 -0.03(-0.21%)
Jan 25, 2017 13.97 14.06 13.86 13.96 117,755 +0.06(+0.43%)
Jan 24, 2017 13.78 14.06 13.78 13.90 121,532 +0.16(+1.16%)
Jan 23, 2017 13.90 13.94 13.66 13.74 114,123 -0.16(-1.15%)
Jan 20, 2017 13.84 14.04 13.59 13.90 80,617 +0.15(+1.09%)
Jan 19, 2017 13.83 13.91 13.65 13.75 86,338 -0.14(-1.01%)
Jan 18, 2017 13.80 13.93 13.70 13.89 117,746 +0.11(+0.80%)
Jan 17, 2017 14.02 14.18 13.76 13.78 246,208 -0.44(-3.09%)
Jan 13, 2017 14.22 14.22 14.22 0 +0.19(+1.35%)
Jan 12, 2017 13.96 14.12 13.88 14.03 187,933 -0.02(-0.14%)
Jan 11, 2017 13.65 14.10 13.65 14.05 181,916 +0.31(+2.26%)
Jan 10, 2017 13.51 13.80 13.51 13.74 161,520 +0.18(+1.33%)
Jan 09, 2017 13.63 13.66 13.41 13.56 171,246 -0.07(-0.51%)
Jan 06, 2017 13.78 13.78 13.51 13.63 133,774 -0.08(-0.58%)
Jan 05, 2017 13.73 13.90 13.47 13.71 160,292 -0.12(-0.87%)
Jan 04, 2017 13.81 13.94 13.57 13.83 160,738 +0.12(+0.88%)
Jan 03, 2017 13.53 13.74 13.37 13.71 117,798 +0.41(+3.08%)
Dec 30, 2016 13.30 13.30 13.30 0 -0.11(-0.82%)
Dec 29, 2016 13.40 13.81 13.34 13.41 149,185 -0.03(-0.22%)
Dec 28, 2016 13.95 13.95 13.38 13.44 165,638 -0.54(-3.86%)
Dec 27, 2016 13.92 14.09 13.90 13.98 83,704 -0.02(-0.14%)
Dec 23, 2016 14.00 14.00 14.00 0 +0.24(+1.74%)
Dec 22, 2016 14.23 14.25 13.57 13.76 233,409 -0.54(-3.78%)
Dec 21, 2016 14.16 14.34 14.09 14.30 145,557 +0.08(+0.56%)
Dec 20, 2016 14.01 14.41 13.94 14.22 173,122 +0.14(+0.99%)
Dec 19, 2016 13.80 14.11 13.74 14.08 170,055 +0.35(+2.55%)
Dec 16, 2016 13.65 13.83 13.54 13.73 152,172 +0.07(+0.51%)
Dec 15, 2016 13.80 13.92 13.59 13.66 153,920 -0.14(-1.01%)
Dec 14, 2016 14.01 14.04 13.60 13.80 235,556 -0.21(-1.50%)
Dec 13, 2016 14.02 14.19 13.85 14.01 106,946 -0.07(-0.50%)
Dec 12, 2016 14.27 14.32 14.07 14.08 133,939 -0.34(-2.36%)
Dec 09, 2016 14.25 14.45 14.15 14.42 188,129 +0.13(+0.91%)
Dec 08, 2016 13.90 14.41 13.90 14.29 400,699 +0.33(+2.36%)
Dec 07, 2016 13.69 14.02 13.69 13.96 83,579 +0.19(+1.38%)
Dec 06, 2016 13.99 14.02 13.77 13.77 82,894 -0.18(-1.29%)
Dec 05, 2016 13.80 14.07 13.80 13.95 74,933 +0.17(+1.23%)
Dec 02, 2016 13.83 13.98 13.71 13.78 103,131 -0.16(-1.15%)
Dec 01, 2016 13.80 14.07 13.80 13.94 128,727 +0.12(+0.87%)
Nov 30, 2016 13.82 13.99 13.79 13.82 139,588 +0.05(+0.36%)
Nov 29, 2016 13.91 13.91 13.72 13.77 108,892 -0.09(-0.65%)
Nov 28, 2016 13.95 13.99 13.78 13.86 89,716 -0.09(-0.65%)
Nov 25, 2016 13.93 14.04 13.73 13.95 69,479 +0.01(+0.07%)
Nov 23, 2016 13.94 13.94 13.94 0 -0.10(-0.71%)
Nov 22, 2016 13.82 14.10 13.80 14.04 175,185 +0.26(+1.89%)
Nov 21, 2016 13.54 13.81 13.44 13.78 273,399 +0.29(+2.15%)
Nov 18, 2016 13.79 13.85 13.42 13.49 286,435 -0.24(-1.75%)
Nov 17, 2016 13.00 13.85 12.78 13.73 477,595 +1.09(+8.62%)
Nov 16, 2016 12.59 12.74 12.51 12.64 100,760 -0.04(-0.32%)
Nov 15, 2016 12.50 12.71 12.45 12.68 97,482 +0.18(+1.44%)
Nov 14, 2016 12.33 12.58 12.32 12.50 114,268 +0.11(+0.89%)
Nov 11, 2016 12.18 12.46 12.17 12.39 143,053 +0.12(+0.98%)
Nov 10, 2016 12.24 12.41 12.19 12.27 81,141 +0.03(+0.25%)
Nov 09, 2016 12.03 12.40 11.90 12.24 99,247 +0.15(+1.24%)
Nov 08, 2016 12.08 12.24 11.92 12.09 71,826 +0.01(+0.08%)
Nov 07, 2016 12.17 12.35 12.05 12.08 184,389 +0.00(+0.00%)
Nov 04, 2016 12.09 12.28 12.02 12.08 102,594 -0.04(-0.33%)
Nov 03, 2016 12.09 12.22 12.01 12.12 201,193 +0.07(+0.58%)
Nov 02, 2016 12.03 12.26 11.99 12.05 164,920 +0.03(+0.25%)
Nov 01, 2016 12.23 12.25 11.98 12.02 85,587 -0.24(-1.96%)
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%)
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.