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 (%)
Apr 30, 2019 14.49 14.76 14.49 14.71 147,990 +0.15(+1.03%)
Apr 29, 2019 14.42 14.63 14.38 14.56 30,067 +0.14(+0.97%)
Apr 26, 2019 14.43 14.51 14.30 14.42 49,700 +0.00(+0.00%)
Apr 25, 2019 14.67 14.69 14.37 14.42 57,425 -0.30(-2.04%)
Apr 24, 2019 14.63 14.78 14.51 14.72 92,971 +0.16(+1.10%)
Apr 23, 2019 14.23 14.62 14.23 14.56 81,763 +0.36(+2.54%)
Apr 22, 2019 14.30 14.42 14.15 14.20 100,081 -0.17(-1.18%)
Apr 18, 2019 14.63 14.72 14.30 14.37 88,600 -0.27(-1.84%)
Apr 17, 2019 14.80 14.89 14.56 14.64 73,148 -0.16(-1.08%)
Apr 16, 2019 14.75 14.89 14.72 14.80 111,366 +0.06(+0.41%)
Apr 15, 2019 14.60 14.79 14.45 14.74 98,809 +0.15(+1.03%)
Apr 12, 2019 14.61 14.75 14.55 14.59 87,700 +0.02(+0.14%)
Apr 11, 2019 14.61 14.83 14.51 14.57 87,746 -0.02(-0.14%)
Apr 10, 2019 14.62 14.65 14.29 14.59 96,659 +0.01(+0.07%)
Apr 09, 2019 14.67 14.74 14.54 14.58 81,335 -0.13(-0.88%)
Apr 08, 2019 14.80 14.80 14.65 14.71 160,808 +0.14(+0.96%)
Apr 05, 2019 14.73 14.79 14.52 14.57 111,100 -0.10(-0.68%)
Apr 04, 2019 14.99 15.01 14.45 14.67 219,478 -0.13(-0.88%)
Apr 03, 2019 13.99 15.00 13.99 14.80 816,659 +0.89(+6.40%)
Apr 02, 2019 14.15 14.15 13.85 13.91 92,082 -0.14(-1.00%)
Apr 01, 2019 13.92 14.15 13.86 14.05 103,447 +0.21(+1.52%)
Mar 29, 2019 13.71 13.93 13.71 13.84 70,200 +0.13(+0.95%)
Mar 28, 2019 13.64 13.77 13.64 13.71 69,828 +0.04(+0.29%)
Mar 27, 2019 13.41 13.79 13.41 13.67 125,176 +0.18(+1.33%)
Mar 26, 2019 13.43 13.64 13.39 13.49 67,841 +0.05(+0.37%)
Mar 25, 2019 13.41 13.55 13.35 13.44 82,013 +0.02(+0.15%)
Mar 22, 2019 13.58 13.60 13.29 13.42 64,600 -0.22(-1.61%)
Mar 21, 2019 13.52 13.78 13.52 13.64 90,441 +0.12(+0.89%)
Mar 20, 2019 13.45 13.69 13.37 13.52 107,044 -0.01(-0.07%)
Mar 19, 2019 13.46 13.62 13.42 13.53 59,164 +0.07(+0.52%)
Mar 18, 2019 13.50 13.55 13.40 13.46 53,027 -0.03(-0.22%)
Mar 15, 2019 13.22 13.63 13.15 13.49 125,300 -0.16(-1.17%)
Mar 14, 2019 13.44 13.65 13.34 13.65 124,962 +0.24(+1.79%)
Mar 13, 2019 13.58 13.75 13.19 13.41 126,093 -0.15(-1.11%)
Mar 12, 2019 13.39 13.57 13.29 13.56 163,510 +0.19(+1.42%)
Mar 11, 2019 13.20 13.37 13.03 13.37 163,489 +0.17(+1.29%)
Mar 08, 2019 12.47 13.33 12.47 13.20 215,300 +0.55(+4.35%)
Mar 07, 2019 12.16 12.68 11.80 12.65 355,940 +1.64(+14.90%)
Mar 06, 2019 11.17 11.44 10.92 11.01 94,710 -0.21(-1.87%)
Mar 05, 2019 11.17 11.28 11.15 11.22 40,068 +0.00(+0.00%)
Mar 04, 2019 11.41 11.49 11.19 11.22 30,035 -0.24(-2.09%)
Mar 01, 2019 11.55 11.69 11.40 11.46 32,500 -0.02(-0.17%)
Feb 28, 2019 11.38 11.56 11.38 11.48 45,805 +0.09(+0.79%)
Feb 27, 2019 11.51 11.56 11.35 11.39 46,564 -0.15(-1.30%)
Feb 26, 2019 11.50 11.64 11.37 11.54 45,784 +0.05(+0.44%)
Feb 25, 2019 11.41 11.61 11.41 11.49 37,191 +0.06(+0.52%)
Feb 22, 2019 11.70 11.80 11.35 11.43 52,400 -0.27(-2.31%)
Feb 21, 2019 11.76 11.78 11.61 11.70 47,110 +0.01(+0.09%)
Feb 20, 2019 11.80 11.80 11.60 11.69 54,609 -0.14(-1.18%)
Feb 19, 2019 11.50 11.86 11.50 11.83 59,609 +0.39(+3.41%)
Feb 15, 2019 11.34 11.57 11.34 11.44 114,600 +0.12(+1.06%)
Feb 14, 2019 11.28 11.54 11.21 11.32 158,713 +0.01(+0.09%)
Feb 13, 2019 11.09 11.40 11.07 11.31 55,810 +0.19(+1.71%)
Feb 12, 2019 10.90 11.12 10.90 11.12 75,680 +0.20(+1.83%)
Feb 11, 2019 10.85 11.03 10.85 10.92 52,790 +0.07(+0.65%)
Feb 08, 2019 10.80 10.89 10.75 10.85 93,800 +0.02(+0.18%)
Feb 07, 2019 11.10 11.10 10.80 10.83 65,438 -0.27(-2.43%)
Feb 06, 2019 11.19 11.33 11.10 11.10 60,016 -0.19(-1.68%)
Feb 05, 2019 11.10 11.35 11.05 11.29 51,076 +0.27(+2.45%)
Feb 04, 2019 11.25 11.25 11.00 11.02 50,248 -0.22(-1.96%)
Feb 01, 2019 11.11 11.38 11.11 11.24 28,500 -0.05(-0.44%)
Jan 31, 2019 11.05 11.35 11.02 11.29 35,151 +0.18(+1.62%)
Jan 30, 2019 11.01 11.20 10.97 11.11 49,763 +0.11(+1.00%)
Jan 29, 2019 10.81 11.12 10.78 11.00 102,316 +0.16(+1.48%)
Jan 28, 2019 10.79 10.97 10.70 10.84 83,033 -0.03(-0.28%)
Jan 25, 2019 10.77 10.94 10.75 10.87 70,200 +0.14(+1.30%)
Jan 24, 2019 10.84 10.87 10.68 10.73 54,106 -0.03(-0.28%)
Jan 23, 2019 10.75 10.95 10.64 10.76 82,667 +0.04(+0.37%)
Jan 22, 2019 10.98 10.99 10.70 10.72 93,812 -0.27(-2.46%)
Jan 18, 2019 11.08 11.16 10.87 10.99 49,600 -0.03(-0.27%)
Jan 17, 2019 11.15 11.15 10.97 11.02 50,157 -0.06(-0.54%)
Jan 16, 2019 11.27 11.38 11.08 11.08 68,270 -0.17(-1.51%)
Jan 15, 2019 11.40 11.49 11.19 11.25 45,511 -0.08(-0.71%)
Jan 14, 2019 11.49 11.66 11.21 11.33 94,978 -0.28(-2.41%)
Jan 11, 2019 11.32 11.73 11.30 11.61 92,000 +0.26(+2.29%)
Jan 10, 2019 11.00 11.40 11.00 11.35 110,743 +0.32(+2.90%)
Jan 09, 2019 11.28 11.28 10.96 11.03 565,933 -0.21(-1.87%)
Jan 08, 2019 11.50 11.64 11.15 11.24 119,778 -0.07(-0.62%)
Jan 07, 2019 11.09 11.51 10.99 11.31 76,113 +0.32(+2.91%)
Jan 04, 2019 10.82 11.24 10.81 10.99 90,000 +0.29(+2.71%)
Jan 03, 2019 10.77 10.86 10.53 10.70 57,324 -0.12(-1.11%)
Jan 02, 2019 10.42 10.89 10.42 10.82 126,235 +0.26(+2.46%)
Dec 31, 2018 10.77 10.86 10.51 10.56 134,900 -0.19(-1.77%)
Dec 28, 2018 10.87 10.89 10.57 10.75 128,300 -0.12(-1.10%)
Dec 27, 2018 10.69 10.95 10.57 10.87 112,605 +0.00(+0.00%)
Dec 26, 2018 10.47 10.97 10.42 10.87 85,504 +0.33(+3.13%)
Dec 24, 2018 10.61 10.81 10.50 10.54 52,200 -0.20(-1.86%)
Dec 21, 2018 10.97 11.06 10.71 10.74 226,800 -0.23(-2.10%)
Dec 20, 2018 11.63 11.73 10.83 10.97 178,748 -0.85(-7.19%)
Dec 19, 2018 11.95 12.11 11.75 11.82 91,609 -0.08(-0.67%)
Dec 18, 2018 11.51 11.98 11.51 11.90 184,756 +0.43(+3.75%)
Dec 17, 2018 12.08 12.24 11.44 11.47 115,373 -0.64(-5.28%)
Dec 14, 2018 12.15 12.52 12.07 12.11 101,900 -0.08(-0.66%)
Dec 13, 2018 12.32 12.32 12.15 12.19 65,258 -0.13(-1.06%)
Dec 12, 2018 12.47 12.47 12.24 12.32 63,927 +0.13(+1.07%)
Dec 11, 2018 12.40 12.61 12.16 12.19 115,901 -0.15(-1.22%)
Dec 10, 2018 12.27 12.39 12.10 12.34 167,221 +0.10(+0.82%)
Dec 07, 2018 12.29 12.71 12.24 12.24 179,000 -0.05(-0.41%)
Dec 06, 2018 11.94 12.29 11.82 12.29 123,318 +0.19(+1.57%)
Dec 04, 2018 12.14 12.34 12.10 12.10 114,800 -0.14(-1.14%)
Dec 03, 2018 12.28 12.37 12.16 12.24 67,487 +0.08(+0.66%)
Nov 30, 2018 12.23 12.31 11.92 12.16 91,300 -0.15(-1.22%)
Nov 29, 2018 12.25 12.44 12.21 12.31 65,414 -0.01(-0.08%)
Nov 28, 2018 12.16 12.41 12.10 12.32 51,881 +0.16(+1.32%)
Nov 27, 2018 12.07 12.35 12.07 12.16 53,321 -0.03(-0.25%)
Nov 26, 2018 12.23 12.44 12.11 12.19 99,149 -0.01(-0.08%)
Nov 23, 2018 12.19 12.40 12.18 12.20 43,300 -0.16(-1.29%)
Nov 21, 2018 12.36 12.36 12.36 0 -0.04(-0.32%)
Nov 20, 2018 12.51 12.69 12.36 12.40 102,268 -0.24(-1.90%)
Nov 19, 2018 12.74 12.75 12.46 12.64 138,576 -0.08(-0.63%)
Nov 16, 2018 12.75 12.91 12.52 12.72 101,300 -0.16(-1.24%)
Nov 15, 2018 13.04 13.05 12.81 12.88 84,055 -0.19(-1.45%)
Nov 14, 2018 12.91 13.16 12.86 13.07 85,810 +0.17(+1.32%)
Nov 13, 2018 13.00 13.14 12.85 12.90 101,617 -0.02(-0.15%)
Nov 12, 2018 13.25 13.32 12.78 12.92 101,826 -0.42(-3.15%)
Nov 09, 2018 13.47 13.61 13.13 13.34 142,200 -0.10(-0.74%)
Nov 08, 2018 13.95 13.95 13.30 13.44 134,404 +0.30(+2.28%)
Nov 07, 2018 13.13 13.30 13.11 13.14 54,232 -0.01(-0.08%)
Nov 06, 2018 13.37 13.38 13.10 13.15 46,666 -0.19(-1.42%)
Nov 05, 2018 13.27 13.49 13.04 13.34 59,346 +0.03(+0.23%)
Nov 02, 2018 13.51 13.55 13.23 13.31 35,300 -0.19(-1.41%)
Nov 01, 2018 13.57 13.62 13.14 13.50 70,647 +0.35(+2.66%)
Oct 31, 2018 13.22 13.31 13.06 13.15 37,762 +0.00(+0.00%)
Oct 30, 2018 13.13 13.49 12.93 13.15 75,628 +0.07(+0.54%)
Oct 29, 2018 13.29 13.56 13.00 13.08 52,507 -0.19(-1.43%)
Oct 26, 2018 13.25 13.41 13.09 13.27 42,700 -0.08(-0.60%)
Oct 25, 2018 13.30 13.64 13.15 13.35 30,074 +0.11(+0.83%)
Oct 24, 2018 13.46 13.47 13.13 13.24 69,170 -0.36(-2.65%)
Oct 23, 2018 13.35 13.69 13.15 13.60 86,214 +0.07(+0.52%)
Oct 22, 2018 13.53 13.73 13.46 13.53 98,895 -0.02(-0.15%)
Oct 19, 2018 13.69 13.85 13.46 13.55 60,200 -0.17(-1.24%)
Oct 18, 2018 13.72 13.98 13.64 13.72 75,915 -0.12(-0.87%)
Oct 17, 2018 13.86 13.91 13.73 13.84 33,088 +0.08(+0.58%)
Oct 16, 2018 13.60 13.87 13.33 13.76 39,215 +0.20(+1.47%)
Oct 15, 2018 13.62 13.71 13.43 13.56 24,990 -0.04(-0.29%)
Oct 12, 2018 13.59 13.61 13.31 13.60 70,000 +0.27(+2.03%)
Oct 11, 2018 13.56 13.70 13.22 13.33 87,403 -0.35(-2.56%)
Oct 10, 2018 13.88 14.00 13.56 13.68 72,280 -0.21(-1.51%)
Oct 09, 2018 13.99 14.14 13.75 13.89 67,362 -0.19(-1.35%)
Oct 08, 2018 13.65 14.10 13.65 14.08 75,524 +0.26(+1.88%)
Oct 05, 2018 13.99 14.05 13.68 13.82 50,400 -0.21(-1.50%)
Oct 04, 2018 14.24 14.33 13.95 14.03 42,957 -0.27(-1.89%)
Oct 03, 2018 14.20 14.41 14.15 14.30 40,660 +0.17(+1.20%)
Oct 02, 2018 14.03 14.25 14.02 14.13 66,139 +0.04(+0.28%)
Oct 01, 2018 14.41 14.41 13.90 14.09 55,592 -0.01(-0.07%)
Sep 28, 2018 14.19 14.23 14.00 14.10 39,800 -0.07(-0.49%)
Sep 27, 2018 14.02 14.21 13.99 14.17 41,311 +0.20(+1.43%)
Sep 26, 2018 14.34 14.34 13.88 13.97 71,593 -0.32(-2.24%)
Sep 25, 2018 14.41 14.41 14.26 14.29 23,146 -0.05(-0.35%)
Sep 24, 2018 14.36 14.39 14.19 14.34 47,275 +0.01(+0.07%)
Sep 21, 2018 14.51 14.51 14.33 14.33 37,100 -0.19(-1.31%)
Sep 20, 2018 14.63 14.63 14.46 14.52 22,005 +0.01(+0.07%)
Sep 19, 2018 14.64 14.73 14.51 14.51 30,491 -0.04(-0.27%)
Sep 18, 2018 14.57 14.69 14.39 14.55 45,654 +0.02(+0.14%)
Sep 17, 2018 14.70 14.74 14.42 14.53 92,195 -0.11(-0.75%)
Sep 14, 2018 14.44 14.71 14.43 14.64 61,100 +0.18(+1.24%)
Sep 13, 2018 14.59 14.64 14.46 14.46 35,924 -0.09(-0.62%)
Sep 12, 2018 14.55 14.56 14.36 14.55 50,586 +0.01(+0.07%)
Sep 11, 2018 14.51 14.67 14.44 14.54 108,273 -0.08(-0.55%)
Sep 10, 2018 14.39 14.71 14.32 14.62 119,056 +0.23(+1.60%)
Sep 07, 2018 14.61 14.61 14.31 14.39 136,200 -0.19(-1.30%)
Sep 06, 2018 14.75 14.87 14.54 14.58 61,691 -0.15(-1.02%)
Sep 05, 2018 14.56 14.75 14.37 14.73 105,059 +0.20(+1.38%)
Sep 04, 2018 14.82 14.83 14.50 14.53 102,173 -0.27(-1.82%)
Aug 31, 2018 14.80 14.80 14.80 0 -0.16(-1.07%)
Aug 30, 2018 15.07 15.13 14.76 14.96 115,777 -0.19(-1.25%)
Aug 29, 2018 15.17 15.26 15.02 15.15 142,959 -0.05(-0.33%)
Aug 28, 2018 15.03 15.24 15.02 15.20 231,599 +0.16(+1.06%)
Aug 27, 2018 15.00 15.32 14.93 15.04 292,333 +0.05(+0.33%)
Aug 24, 2018 14.47 15.00 14.46 14.99 245,100 +0.24(+1.63%)
Aug 23, 2018 14.33 14.90 14.03 14.75 407,259 +0.87(+6.27%)
Aug 22, 2018 13.84 14.05 13.81 13.88 114,794 +0.08(+0.58%)
Aug 21, 2018 13.66 13.92 13.66 13.80 79,478 +0.08(+0.58%)
Aug 20, 2018 13.58 13.84 13.43 13.72 82,210 +0.14(+1.03%)
Aug 17, 2018 13.60 13.75 13.51 13.58 39,100 -0.10(-0.73%)
Aug 16, 2018 13.50 13.78 13.50 13.68 32,818 +0.15(+1.11%)
Aug 15, 2018 13.61 13.61 13.40 13.53 28,804 -0.09(-0.66%)
Aug 14, 2018 13.51 13.71 13.37 13.62 53,231 +0.08(+0.59%)
Aug 13, 2018 13.62 13.74 13.08 13.54 80,288 -0.02(-0.15%)
Aug 10, 2018 13.68 13.68 13.39 13.56 53,400 -0.11(-0.80%)
Aug 09, 2018 13.65 13.81 13.56 13.67 48,678 -0.08(-0.58%)
Aug 08, 2018 13.73 13.75 13.56 13.75 37,172 -0.01(-0.07%)
Aug 07, 2018 13.75 13.85 13.63 13.76 52,387 +0.11(+0.81%)
Aug 06, 2018 13.72 13.82 13.63 13.65 41,182 -0.05(-0.36%)
Aug 03, 2018 13.63 13.89 13.51 13.70 69,400 +0.07(+0.51%)
Aug 02, 2018 13.79 13.79 13.54 13.63 54,186 -0.15(-1.09%)
Aug 01, 2018 13.88 13.88 13.70 13.78 53,645 -0.04(-0.29%)
Jul 31, 2018 13.75 13.99 13.75 13.82 52,005 -0.01(-0.07%)
Jul 30, 2018 13.99 14.07 13.80 13.83 36,966 -0.24(-1.71%)
Jul 27, 2018 13.82 14.12 13.72 14.07 78,800 +0.19(+1.37%)
Jul 26, 2018 13.79 13.92 13.69 13.88 51,188 +0.09(+0.65%)
Jul 25, 2018 13.91 13.99 13.66 13.79 63,506 -0.18(-1.29%)
Jul 24, 2018 13.89 14.04 13.81 13.97 46,164 +0.11(+0.79%)
Jul 23, 2018 13.79 13.91 13.71 13.86 63,713 +0.10(+0.73%)
Jul 20, 2018 13.84 13.96 13.68 13.76 51,347 -0.18(-1.29%)
Jul 19, 2018 13.90 14.04 13.81 13.94 43,912 -0.04(-0.29%)
Jul 18, 2018 13.94 13.99 13.86 13.98 44,852 +0.10(+0.72%)
Jul 17, 2018 13.83 14.00 13.83 13.88 44,022 +0.05(+0.36%)
Jul 16, 2018 13.93 14.01 13.75 13.83 42,756 -0.15(-1.07%)
Jul 13, 2018 13.80 14.07 13.70 13.98 99,466 +0.10(+0.72%)
Jul 12, 2018 14.01 14.02 13.80 13.88 40,164 -0.11(-0.79%)
Jul 11, 2018 14.05 14.18 13.95 13.99 55,954 -0.14(-0.99%)
Jul 10, 2018 14.18 14.19 14.06 14.13 68,285 -0.02(-0.14%)
Jul 09, 2018 13.97 14.27 13.97 14.15 40,803 +0.18(+1.29%)
Jul 06, 2018 13.88 14.11 13.83 13.97 69,583 +0.02(+0.14%)
Jul 05, 2018 13.80 13.99 13.75 13.95 39,009 +0.15(+1.09%)
Jul 03, 2018 13.80 13.80 13.80 0 -0.17(-1.22%)
Jul 02, 2018 13.95 14.12 13.85 13.97 68,806 -0.12(-0.85%)
Jun 29, 2018 14.00 14.25 13.95 14.09 429,445 +0.10(+0.71%)
Jun 28, 2018 13.89 13.99 13.70 13.99 124,294 +0.16(+1.16%)
Jun 27, 2018 13.91 14.09 13.72 13.83 152,676 -0.09(-0.65%)
Jun 26, 2018 13.75 14.01 13.73 13.92 59,458 +0.16(+1.16%)
Jun 25, 2018 13.70 13.86 13.56 13.76 82,142 -0.04(-0.29%)
Jun 22, 2018 13.93 14.21 13.70 13.80 74,221 +0.00(+0.00%)
Jun 21, 2018 13.79 13.90 13.66 13.80 52,487 +0.01(+0.07%)
Jun 20, 2018 14.05 14.05 13.71 13.79 145,818 -0.16(-1.15%)
Jun 19, 2018 13.78 13.99 13.69 13.95 165,534 +0.03(+0.22%)
Jun 18, 2018 13.89 14.04 13.85 13.92 60,052 -0.03(-0.22%)
Jun 15, 2018 14.15 14.15 13.95 76,577 -0.20(-1.41%)
Jun 14, 2018 14.07 14.21 13.86 14.15 89,316 +0.07(+0.50%)
Jun 13, 2018 13.95 14.23 13.87 14.08 183,255 +0.00(+0.00%)
Jun 12, 2018 14.10 14.26 14.03 14.08 75,489 -0.02(-0.14%)
Jun 11, 2018 14.29 14.39 14.03 14.10 109,071 -0.08(-0.56%)
Jun 08, 2018 14.29 14.34 13.86 14.18 168,074 -0.13(-0.91%)
Jun 07, 2018 14.38 14.50 14.31 14.31 73,926 -0.11(-0.76%)
Jun 06, 2018 14.39 14.42 34,445 -0.17(-1.17%)
Jun 05, 2018 14.45 14.64 14.40 14.59 43,030 +0.07(+0.48%)
Jun 04, 2018 14.54 14.59 14.25 14.52 95,510 +0.01(+0.07%)
Jun 01, 2018 14.70 14.83 14.48 14.51 31,898 -0.09(-0.62%)
May 31, 2018 14.71 14.71 14.40 14.60 46,669 +0.00(+0.00%)
May 30, 2018 14.73 14.73 14.39 14.60 82,890 +0.01(+0.07%)
May 29, 2018 14.59 14.83 14.46 14.59 113,389 -0.16(-1.08%)
May 25, 2018 14.75 14.75 14.75 0 -0.03(-0.20%)
May 24, 2018 14.65 14.87 14.43 14.78 151,238 +0.03(+0.20%)
May 23, 2018 14.74 14.87 14.45 14.75 130,787 +0.02(+0.14%)
May 22, 2018 14.78 14.90 14.72 14.73 208,807 -0.14(-0.94%)
May 21, 2018 14.47 14.97 14.46 14.87 286,199 +0.53(+3.70%)
May 18, 2018 14.32 14.50 14.21 14.34 55,999 +0.00(+0.00%)
May 17, 2018 14.65 14.69 14.29 14.34 96,266 -0.25(-1.71%)
May 16, 2018 14.23 14.75 14.15 14.59 299,600 +0.40(+2.82%)
May 15, 2018 14.24 14.28 14.06 14.19 105,764 -0.10(-0.70%)
May 14, 2018 14.31 14.55 14.20 14.29 186,508 -0.01(-0.07%)
May 11, 2018 14.33 14.62 14.11 14.30 127,960 +0.02(+0.14%)
May 10, 2018 14.19 14.49 14.00 14.28 190,798 +0.16(+1.13%)
May 09, 2018 13.77 14.18 13.69 14.12 193,571 +0.28(+2.02%)
May 08, 2018 13.17 14.06 13.17 13.84 168,386 +0.47(+3.52%)
May 07, 2018 13.60 14.08 12.91 13.37 547,087 -0.75(-5.31%)
May 04, 2018 12.53 14.21 12.53 14.12 239,518 +1.12(+8.62%)
May 03, 2018 12.69 13.18 12.69 13.00 94,203 +0.19(+1.48%)
May 02, 2018 12.20 12.88 12.20 12.81 78,212 +0.50(+4.06%)
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.