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 30, 2021 17.02 17.04 17.02 17.03 279,851 +0.00(+0.00%)
Jul 29, 2021 17.00 17.05 17.00 17.03 374,367 +0.00(+0.00%)
Jul 28, 2021 17.01 17.03 17.00 17.03 204,900 +0.02(+0.12%)
Jul 27, 2021 17.00 17.02 16.99 17.01 212,443 +0.00(+0.00%)
Jul 26, 2021 17.00 17.05 17.00 17.01 108,783 +0.00(+0.00%)
Jul 23, 2021 17.01 17.02 16.98 17.01 139,392 +0.02(+0.12%)
Jul 22, 2021 16.96 17.00 16.96 16.99 120,475 +0.02(+0.12%)
Jul 21, 2021 16.96 17.04 16.96 16.97 176,067 +0.01(+0.06%)
Jul 20, 2021 16.94 16.97 16.93 16.96 156,523 +0.00(+0.00%)
Jul 19, 2021 16.92 16.96 16.91 16.96 220,676 +0.01(+0.06%)
Jul 16, 2021 16.96 16.96 16.95 16.95 143,403 +0.01(+0.06%)
Jul 15, 2021 16.94 16.96 16.94 16.94 228,379 -0.02(-0.12%)
Jul 14, 2021 16.92 16.96 16.92 16.96 125,155 +0.01(+0.06%)
Jul 13, 2021 16.94 16.96 16.91 16.95 276,480 +0.00(+0.00%)
Jul 12, 2021 16.92 16.95 16.91 16.95 145,184 +0.04(+0.24%)
Jul 09, 2021 16.91 16.93 16.91 16.91 183,242 +0.00(+0.00%)
Jul 08, 2021 16.90 16.94 16.90 16.91 514,971 +0.00(+0.00%)
Jul 07, 2021 16.95 16.96 16.91 16.91 227,904 -0.04(-0.24%)
Jul 06, 2021 16.93 16.97 16.92 16.95 262,849 +0.01(+0.06%)
Jul 02, 2021 16.94 16.95 16.91 16.94 127,385 -0.01(-0.06%)
Jul 01, 2021 16.94 16.96 16.92 16.95 127,361 +0.01(+0.06%)
Jun 30, 2021 16.93 16.94 16.93 16.94 432,438 +0.00(+0.00%)
Jun 29, 2021 16.93 16.94 16.93 16.94 214,347 +0.01(+0.06%)
Jun 28, 2021 16.93 16.94 16.93 16.93 146,250 +0.00(+0.00%)
Jun 25, 2021 16.93 16.95 16.92 16.93 363,670 -0.01(-0.06%)
Jun 24, 2021 16.94 16.94 16.93 16.94 260,479 +0.00(+0.00%)
Jun 23, 2021 16.93 16.95 16.93 16.94 142,089 +0.01(+0.06%)
Jun 22, 2021 16.94 16.94 16.93 16.93 167,604 +0.00(+0.00%)
Jun 21, 2021 16.94 16.95 16.91 16.93 348,931 -0.02(-0.12%)
Jun 18, 2021 16.93 16.95 16.91 16.95 321,940 +0.01(+0.06%)
Jun 17, 2021 16.93 16.95 16.91 16.94 299,870 +0.00(+0.00%)
Jun 16, 2021 16.93 16.94 16.93 16.94 156,841 +0.00(+0.00%)
Jun 15, 2021 16.93 16.95 16.91 16.94 204,593 +0.01(+0.06%)
Jun 14, 2021 16.90 16.93 16.90 16.93 216,722 +0.03(+0.18%)
Jun 11, 2021 16.91 16.93 16.90 16.90 259,130 +0.02(+0.12%)
Jun 10, 2021 16.93 16.95 16.86 16.88 247,186 -0.03(-0.18%)
Jun 09, 2021 16.92 16.95 16.89 16.91 275,555 -0.01(-0.06%)
Jun 08, 2021 16.92 16.95 16.92 16.92 196,772 +0.00(+0.00%)
Jun 07, 2021 16.94 16.95 16.91 16.92 138,948 -0.03(-0.18%)
Jun 04, 2021 16.93 16.96 16.93 16.95 85,260 +0.01(+0.06%)
Jun 03, 2021 16.93 16.95 16.91 16.94 119,438 +0.00(+0.00%)
Jun 02, 2021 16.93 16.95 16.93 16.94 105,234 +0.01(+0.06%)
Jun 01, 2021 16.92 16.97 16.86 16.93 114,526 +0.02(+0.12%)
May 28, 2021 16.89 16.92 16.83 16.91 363,309 -0.01(-0.06%)
May 27, 2021 16.94 16.96 16.86 16.92 248,132 -0.01(-0.06%)
May 26, 2021 16.94 16.96 16.91 16.93 218,680 +0.00(+0.00%)
May 25, 2021 16.94 16.95 16.91 16.93 229,921 -0.02(-0.12%)
May 24, 2021 16.91 16.95 16.90 16.95 80,500 +0.00(+0.00%)
May 21, 2021 16.90 16.95 16.87 16.95 146,117 +0.05(+0.30%)
May 20, 2021 16.88 16.90 16.85 16.90 136,510 +0.04(+0.24%)
May 19, 2021 16.88 16.88 16.84 16.86 165,487 -0.03(-0.18%)
May 18, 2021 16.91 16.93 16.88 16.89 116,160 -0.02(-0.12%)
May 17, 2021 16.91 16.96 16.91 16.91 144,697 -0.04(-0.24%)
May 14, 2021 16.91 16.96 16.91 16.95 196,704 +0.03(+0.18%)
May 13, 2021 16.91 16.94 16.85 16.92 274,583 +0.01(+0.06%)
May 12, 2021 16.94 16.94 16.87 16.91 395,722 -0.02(-0.12%)
May 11, 2021 16.84 16.95 16.84 16.93 165,022 +0.00(+0.00%)
May 10, 2021 16.96 16.96 16.92 16.93 106,305 -0.03(-0.18%)
May 07, 2021 16.93 16.96 16.92 16.96 158,893 +0.02(+0.12%)
May 06, 2021 16.93 16.97 16.90 16.94 184,724 -0.02(-0.12%)
May 05, 2021 16.94 16.96 16.83 16.96 735,611 +0.04(+0.24%)
May 04, 2021 16.90 16.94 16.88 16.92 202,619 +0.03(+0.18%)
May 03, 2021 16.94 16.96 16.88 16.89 152,702 -0.03(-0.18%)
Apr 30, 2021 16.92 16.95 16.92 16.92 125,000 -0.03(-0.18%)
Apr 29, 2021 16.96 16.99 16.91 16.95 247,919 -0.01(-0.06%)
Apr 28, 2021 16.90 16.96 16.86 16.96 289,141 +0.06(+0.36%)
Apr 27, 2021 16.92 16.92 16.86 16.90 146,023 -0.01(-0.06%)
Apr 26, 2021 16.89 16.93 16.89 16.91 155,646 +0.01(+0.06%)
Apr 23, 2021 16.87 16.95 16.85 16.90 196,800 -0.03(-0.18%)
Apr 22, 2021 16.85 16.93 16.84 16.93 307,847 +0.06(+0.36%)
Apr 21, 2021 16.81 16.90 16.80 16.87 347,849 +0.03(+0.18%)
Apr 20, 2021 16.85 16.86 16.81 16.84 435,496 -0.03(-0.18%)
Apr 19, 2021 16.86 16.92 16.80 16.87 1,043,250 +0.02(+0.12%)
Apr 16, 2021 16.89 16.98 16.85 16.85 1,047,500 -0.07(-0.41%)
Apr 15, 2021 16.85 16.93 16.82 16.92 525,597 +0.09(+0.53%)
Apr 14, 2021 16.90 16.96 16.82 16.83 868,139 -0.10(-0.59%)
Apr 13, 2021 16.81 16.98 16.80 16.93 732,462 +0.05(+0.30%)
Apr 12, 2021 16.80 16.90 16.79 16.88 306,619 +0.09(+0.54%)
Apr 09, 2021 16.80 16.84 16.78 16.79 686,000 -0.01(-0.06%)
Apr 08, 2021 16.89 16.89 16.78 16.80 833,977 -0.09(-0.53%)
Apr 07, 2021 16.78 16.92 16.74 16.89 954,207 +0.10(+0.60%)
Apr 06, 2021 16.81 16.83 16.77 16.79 1,021,836 -0.04(-0.24%)
Apr 05, 2021 16.82 16.85 16.73 16.83 1,678,715 -0.04(-0.24%)
Apr 01, 2021 16.85 16.93 16.80 16.87 1,006,800 +0.02(+0.12%)
Mar 31, 2021 16.85 16.90 16.80 16.85 851,917 -0.01(-0.06%)
Mar 30, 2021 16.84 16.95 16.75 16.86 1,988,448 -0.03(-0.18%)
Mar 29, 2021 16.72 17.02 16.50 16.89 9,515,280 +3.64(+27.47%)
Mar 26, 2021 13.80 13.83 12.97 13.25 169,400 -0.34(-2.50%)
Mar 25, 2021 12.84 13.65 12.50 13.59 213,140 +0.66(+5.10%)
Mar 24, 2021 13.09 13.45 12.82 12.93 248,762 -0.11(-0.84%)
Mar 23, 2021 13.05 13.30 12.69 13.04 441,884 -0.28(-2.10%)
Mar 22, 2021 13.43 13.49 12.76 13.32 302,319 -0.14(-1.04%)
Mar 19, 2021 13.76 13.93 13.12 13.46 454,800 -0.33(-2.39%)
Mar 18, 2021 14.11 14.90 13.78 13.79 883,285 -0.29(-2.06%)
Mar 17, 2021 12.17 14.12 11.86 14.08 1,388,514 +2.21(+18.62%)
Mar 16, 2021 12.49 12.49 11.78 11.87 277,565 -0.63(-5.04%)
Mar 15, 2021 11.96 12.50 11.94 12.50 250,980 +0.49(+4.08%)
Mar 12, 2021 12.00 12.49 11.88 12.01 266,600 +0.06(+0.50%)
Mar 11, 2021 11.26 12.05 11.19 11.95 440,639 +0.87(+7.85%)
Mar 10, 2021 11.06 11.46 10.83 11.08 208,795 -0.11(-0.98%)
Mar 09, 2021 11.50 11.50 10.72 11.19 198,981 -0.21(-1.84%)
Mar 08, 2021 11.03 12.05 11.03 11.40 512,948 +0.37(+3.35%)
Mar 05, 2021 10.50 11.05 9.750 11.03 402,000 +0.72(+6.98%)
Mar 04, 2021 10.64 10.67 9.730 10.31 395,712 -0.27(-2.55%)
Mar 03, 2021 10.20 10.99 10.20 10.58 403,631 +0.49(+4.86%)
Mar 02, 2021 10.92 11.06 10.01 10.09 551,839 -0.64(-5.96%)
Mar 01, 2021 12.35 12.37 10.32 10.73 973,154 -1.16(-9.76%)
Feb 26, 2021 10.78 12.26 10.30 11.89 1,236,300 -0.77(-6.08%)
Feb 25, 2021 12.80 13.12 11.54 12.66 764,249 +0.05(+0.40%)
Feb 24, 2021 12.15 12.84 12.14 12.61 211,565 +0.47(+3.87%)
Feb 23, 2021 12.18 12.22 11.45 12.14 254,313 -0.03(-0.25%)
Feb 22, 2021 12.00 12.63 11.83 12.17 493,788 +0.45(+3.84%)
Feb 19, 2021 10.72 11.74 10.72 11.72 421,500 +1.07(+10.05%)
Feb 18, 2021 10.82 10.88 10.14 10.65 311,182 -0.17(-1.57%)
Feb 17, 2021 10.94 11.05 10.76 10.82 139,013 -0.18(-1.64%)
Feb 16, 2021 10.99 11.24 10.99 11.00 195,479 +0.16(+1.48%)
Feb 12, 2021 10.67 10.89 10.65 10.84 177,000 +0.24(+2.26%)
Feb 11, 2021 10.73 10.75 10.48 10.60 96,491 -0.11(-1.03%)
Feb 10, 2021 10.76 10.82 10.41 10.71 86,871 +0.05(+0.47%)
Feb 09, 2021 10.82 10.95 10.43 10.66 143,714 -0.15(-1.39%)
Feb 08, 2021 10.70 10.90 10.54 10.81 172,501 +0.23(+2.17%)
Feb 05, 2021 10.30 10.85 10.27 10.58 480,200 +0.28(+2.72%)
Feb 04, 2021 10.13 10.31 10.08 10.30 162,184 +0.18(+1.78%)
Feb 03, 2021 9.760 10.23 9.720 10.12 242,148 +0.35(+3.58%)
Feb 02, 2021 9.860 9.930 9.640 9.770 214,901 +0.05(+0.51%)
Feb 01, 2021 9.620 9.830 9.430 9.720 158,388 +0.18(+1.89%)
Jan 29, 2021 9.800 9.920 9.390 9.540 312,100 -0.40(-4.02%)
Jan 28, 2021 10.04 10.12 9.580 9.940 308,909 +0.08(+0.81%)
Jan 27, 2021 9.650 10.24 9.460 9.860 468,288 +0.12(+1.23%)
Jan 26, 2021 10.22 10.34 9.670 9.740 350,522 -0.09(-0.92%)
Jan 25, 2021 10.34 10.34 9.600 9.830 207,514 -0.22(-2.19%)
Jan 22, 2021 9.630 10.06 9.510 10.05 262,100 +0.30(+3.08%)
Jan 21, 2021 10.13 10.24 9.617 9.750 270,926 -0.38(-3.75%)
Jan 20, 2021 10.28 10.34 9.950 10.13 148,740 -0.03(-0.30%)
Jan 19, 2021 9.920 10.35 9.880 10.16 260,691 +0.25(+2.52%)
Jan 15, 2021 10.13 10.15 9.880 9.910 284,500 -0.30(-2.94%)
Jan 14, 2021 9.850 10.35 9.850 10.21 337,023 +0.47(+4.83%)
Jan 13, 2021 9.690 10.00 9.480 9.740 397,675 -0.05(-0.51%)
Jan 12, 2021 9.550 9.920 9.530 9.790 325,999 +0.29(+3.05%)
Jan 11, 2021 9.600 10.00 9.440 9.500 425,644 -0.19(-1.96%)
Jan 08, 2021 10.20 10.28 9.630 9.690 930,100 -0.23(-2.32%)
Jan 07, 2021 10.23 10.40 9.920 9.920 218,076 -0.21(-2.07%)
Jan 06, 2021 9.640 10.32 9.640 10.13 476,770 +0.61(+6.41%)
Jan 05, 2021 9.300 9.790 9.300 9.520 216,927 +0.19(+2.04%)
Jan 04, 2021 9.980 9.980 9.110 9.330 585,746 -0.52(-5.28%)
Dec 31, 2020 9.850 9.850 9.850 468,459 -0.31(-3.05%)
Dec 30, 2020 9.570 10.47 9.560 10.16 468,459 +0.49(+5.07%)
Dec 29, 2020 9.790 9.960 9.440 9.670 487,531 -0.06(-0.62%)
Dec 28, 2020 10.75 10.95 9.570 9.730 762,186 -0.80(-7.60%)
Dec 24, 2020 9.650 10.95 9.600 10.53 1,151,000 +0.95(+9.92%)
Dec 23, 2020 7.800 10.09 7.690 9.580 3,946,721 +1.89(+24.58%)
Dec 22, 2020 7.860 7.900 7.580 7.690 318,910 -0.17(-2.16%)
Dec 21, 2020 7.650 7.890 7.550 7.860 439,883 -0.09(-1.13%)
Dec 18, 2020 8.090 8.140 7.860 7.950 236,400 -0.14(-1.73%)
Dec 17, 2020 8.030 8.170 7.820 8.090 255,461 +0.07(+0.87%)
Dec 16, 2020 7.970 8.166 7.630 8.020 384,086 +0.07(+0.88%)
Dec 15, 2020 8.230 8.390 7.850 7.950 505,143 -0.16(-1.97%)
Dec 14, 2020 8.790 8.860 8.040 8.110 513,202 -0.45(-5.26%)
Dec 11, 2020 8.910 8.910 8.180 8.560 392,800 -0.38(-4.25%)
Dec 10, 2020 8.650 9.090 8.600 8.940 239,677 +0.14(+1.59%)
Dec 09, 2020 9.060 9.120 8.621 8.800 331,043 -0.16(-1.79%)
Dec 08, 2020 9.010 9.330 8.850 8.960 209,974 -0.16(-1.75%)
Dec 07, 2020 9.370 9.450 8.940 9.120 253,898 -0.25(-2.67%)
Dec 04, 2020 9.180 9.440 9.110 9.370 369,200 +0.31(+3.42%)
Dec 03, 2020 8.610 9.370 8.500 9.060 496,028 +0.58(+6.84%)
Dec 02, 2020 8.220 8.570 8.150 8.480 179,209 +0.26(+3.16%)
Dec 01, 2020 8.230 8.420 8.110 8.220 472,189 +0.11(+1.36%)
Nov 30, 2020 8.620 8.690 8.100 8.110 270,677 -0.48(-5.59%)
Nov 27, 2020 8.790 8.850 8.510 8.590 173,600 -0.20(-2.28%)
Nov 25, 2020 8.960 9.040 8.520 8.790 287,500 -0.10(-1.12%)
Nov 24, 2020 8.900 9.340 8.710 8.890 593,318 +0.25(+2.89%)
Nov 23, 2020 7.930 8.760 7.890 8.640 449,103 +0.80(+10.20%)
Nov 20, 2020 7.800 7.970 7.630 7.840 220,200 -0.13(-1.63%)
Nov 19, 2020 7.910 8.100 7.760 7.970 271,632 -0.17(-2.09%)
Nov 18, 2020 7.870 8.500 7.870 8.140 578,596 +0.41(+5.30%)
Nov 17, 2020 7.450 7.890 7.350 7.730 288,956 +0.15(+1.98%)
Nov 16, 2020 7.720 7.760 7.230 7.580 427,181 +0.41(+5.72%)
Nov 13, 2020 6.830 7.290 6.830 7.170 277,000 +0.31(+4.52%)
Nov 12, 2020 6.940 7.290 6.680 6.860 957,121 -0.89(-11.48%)
Nov 11, 2020 7.650 7.750 7.390 7.750 266,389 +0.21(+2.79%)
Nov 10, 2020 7.590 7.680 7.290 7.540 326,466 -0.08(-1.05%)
Nov 09, 2020 7.490 7.800 7.200 7.620 856,387 +1.35(+21.53%)
Nov 06, 2020 6.220 6.480 6.100 6.270 207,500 -0.05(-0.79%)
Nov 05, 2020 5.950 6.500 5.950 6.320 343,113 +0.33(+5.51%)
Nov 04, 2020 6.190 6.380 5.900 5.990 455,594 -0.43(-6.70%)
Nov 03, 2020 6.340 6.690 6.330 6.420 144,784 +0.08(+1.26%)
Nov 02, 2020 5.970 6.480 5.910 6.340 363,268 +0.41(+6.91%)
Oct 30, 2020 6.000 6.174 5.880 5.930 386,600 -0.11(-1.82%)
Oct 29, 2020 5.930 6.450 5.910 6.040 299,448 +0.05(+0.83%)
Oct 28, 2020 6.250 6.370 5.925 5.990 378,336 -0.44(-6.84%)
Oct 27, 2020 6.870 6.910 6.420 6.430 151,766 -0.29(-4.32%)
Oct 26, 2020 7.010 7.020 6.460 6.720 360,425 -0.41(-5.75%)
Oct 23, 2020 7.000 7.190 7.000 7.130 102,600 +0.10(+1.42%)
Oct 22, 2020 6.810 7.122 6.810 7.030 134,014 +0.17(+2.48%)
Oct 21, 2020 7.000 7.150 6.850 6.860 159,285 -0.20(-2.83%)
Oct 20, 2020 7.030 7.260 6.960 7.060 153,648 +0.05(+0.71%)
Oct 19, 2020 7.050 7.220 6.910 7.010 131,687 -0.03(-0.43%)
Oct 16, 2020 7.070 7.330 6.970 7.040 155,100 -0.02(-0.28%)
Oct 15, 2020 6.940 7.130 6.810 7.060 129,224 -0.08(-1.12%)
Oct 14, 2020 7.230 7.320 7.090 7.140 117,868 -0.09(-1.24%)
Oct 13, 2020 7.340 7.425 7.180 7.230 133,507 -0.15(-2.03%)
Oct 12, 2020 7.260 7.470 7.241 7.380 170,072 -0.01(-0.14%)
Oct 09, 2020 7.500 7.610 7.300 7.390 193,800 -0.15(-1.99%)
Oct 08, 2020 7.360 7.740 7.300 7.540 253,694 +0.27(+3.71%)
Oct 07, 2020 7.320 7.520 7.180 7.270 189,544 +0.17(+2.39%)
Oct 06, 2020 7.560 7.790 6.960 7.100 293,669 -0.47(-6.21%)
Oct 05, 2020 7.740 7.960 7.540 7.570 201,634 -0.10(-1.30%)
Oct 02, 2020 7.390 7.880 7.390 7.670 272,800 -0.15(-1.92%)
Oct 01, 2020 7.290 7.860 7.290 7.820 321,711 +0.56(+7.71%)
Sep 30, 2020 7.540 7.840 7.150 7.260 405,301 -0.18(-2.42%)
Sep 29, 2020 7.870 7.900 7.150 7.440 806,089 -0.20(-2.62%)
Sep 28, 2020 7.040 7.980 6.720 7.640 1,229,267 +1.24(+19.37%)
Sep 25, 2020 5.770 6.670 5.730 6.400 609,200 +0.58(+9.97%)
Sep 24, 2020 5.850 6.100 5.640 5.820 229,681 -0.16(-2.68%)
Sep 23, 2020 6.240 6.460 5.830 5.980 254,283 -0.28(-4.47%)
Sep 22, 2020 6.340 6.520 6.140 6.260 153,792 -0.08(-1.26%)
Sep 21, 2020 6.580 6.600 6.240 6.340 217,084 -0.48(-7.04%)
Sep 18, 2020 7.070 7.070 6.694 6.820 171,800 -0.27(-3.81%)
Sep 17, 2020 7.010 7.220 6.910 7.090 110,083 -0.03(-0.42%)
Sep 16, 2020 6.900 7.240 6.800 7.120 225,890 +0.24(+3.49%)
Sep 15, 2020 7.100 7.191 6.815 6.880 147,423 -0.24(-3.37%)
Sep 14, 2020 7.190 7.190 6.810 7.120 121,822 +0.13(+1.86%)
Sep 11, 2020 6.920 7.030 6.674 6.990 158,400 +0.08(+1.16%)
Sep 10, 2020 7.000 7.140 6.880 6.910 154,922 -0.13(-1.85%)
Sep 09, 2020 7.200 7.280 6.900 7.040 226,819 -0.12(-1.68%)
Sep 08, 2020 7.250 7.370 7.080 7.160 172,331 -0.23(-3.11%)
Sep 04, 2020 7.110 7.430 7.015 7.390 232,200 +0.25(+3.50%)
Sep 03, 2020 7.130 7.730 7.061 7.140 254,650 -0.13(-1.79%)
Sep 02, 2020 7.340 7.370 7.100 7.270 185,654 -0.10(-1.36%)
Sep 01, 2020 7.040 7.430 7.000 7.370 201,276 +0.13(+1.80%)
Aug 31, 2020 7.690 7.750 7.180 7.240 265,900 -0.52(-6.70%)
Aug 28, 2020 7.410 7.770 7.360 7.760 277,700 +0.37(+5.01%)
Aug 27, 2020 6.940 7.460 6.940 7.390 354,675 +0.52(+7.57%)
Aug 26, 2020 6.990 7.190 6.860 6.870 193,321 -0.21(-2.97%)
Aug 25, 2020 7.260 7.460 6.760 7.080 414,143 -0.15(-2.07%)
Aug 24, 2020 7.000 7.460 6.970 7.230 397,395 +0.33(+4.78%)
Aug 21, 2020 7.110 7.190 6.850 6.900 483,300 -0.23(-3.23%)
Aug 20, 2020 7.250 7.320 7.070 7.130 243,504 -0.18(-2.46%)
Aug 19, 2020 7.480 7.800 7.170 7.310 327,454 -0.15(-2.01%)
Aug 18, 2020 7.510 7.780 7.450 7.460 210,202 -0.19(-2.48%)
Aug 17, 2020 8.060 8.186 7.310 7.650 447,230 -0.52(-6.36%)
Aug 14, 2020 8.200 8.568 8.120 8.170 277,000 -0.13(-1.57%)
Aug 13, 2020 7.750 8.750 7.750 8.300 1,048,578 -0.95(-10.27%)
Aug 12, 2020 8.800 9.710 8.780 9.250 1,056,395 +0.62(+7.18%)
Aug 11, 2020 8.320 8.640 8.100 8.630 433,365 +0.63(+7.88%)
Aug 10, 2020 7.630 8.350 7.630 8.000 408,500 +0.42(+5.54%)
Aug 07, 2020 7.030 7.690 7.030 7.580 412,400 +0.53(+7.52%)
Aug 06, 2020 6.950 7.280 6.880 7.050 232,986 +0.07(+1.00%)
Aug 05, 2020 6.910 7.040 6.720 6.980 212,130 +0.15(+2.20%)
Aug 04, 2020 6.750 6.980 6.730 6.830 147,425 +0.04(+0.59%)
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.