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 (%)
Jan 31, 2018 13.22 13.34 13.10 13.13 99,180 -0.07(-0.53%)
Jan 30, 2018 13.29 13.29 13.11 13.20 126,886 -0.21(-1.57%)
Jan 29, 2018 13.34 13.47 13.20 13.41 140,161 +0.01(+0.07%)
Jan 26, 2018 13.31 13.50 13.09 13.40 101,381 +0.09(+0.68%)
Jan 25, 2018 13.29 13.40 13.18 13.31 77,789 +0.12(+0.91%)
Jan 24, 2018 13.28 13.45 13.19 13.19 118,933 +0.01(+0.08%)
Jan 23, 2018 12.99 13.21 12.83 13.18 121,645 +0.23(+1.78%)
Jan 22, 2018 13.00 13.00 12.81 12.95 81,390 -0.12(-0.92%)
Jan 19, 2018 13.13 13.14 13.02 13.07 67,598 -0.01(-0.08%)
Jan 18, 2018 13.32 13.32 13.06 13.08 69,054 -0.29(-2.17%)
Jan 17, 2018 13.32 13.44 13.28 13.37 104,630 +0.03(+0.22%)
Jan 16, 2018 13.40 13.46 13.28 13.34 170,744 -0.02(-0.15%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.17(+1.29%)
Jan 11, 2018 13.11 13.29 13.00 13.19 316,072 +0.15(+1.15%)
Jan 10, 2018 12.99 13.06 12.87 13.04 230,706 +0.05(+0.38%)
Jan 09, 2018 13.09 13.13 12.97 12.99 102,561 -0.04(-0.31%)
Jan 08, 2018 12.88 13.08 12.85 13.03 204,065 +0.10(+0.77%)
Jan 05, 2018 13.00 13.06 12.84 12.93 142,645 -0.06(-0.46%)
Jan 04, 2018 12.90 13.08 12.90 12.99 132,565 +0.09(+0.70%)
Jan 03, 2018 12.85 12.98 12.85 12.90 156,725 +0.02(+0.16%)
Jan 02, 2018 12.94 12.98 12.84 12.88 100,262 -0.03(-0.23%)
Dec 29, 2017 12.91 12.91 12.91 0 -0.07(-0.54%)
Dec 28, 2017 12.97 13.04 12.96 12.98 83,695 +0.01(+0.08%)
Dec 27, 2017 12.97 13.08 12.95 12.97 71,385 -0.05(-0.38%)
Dec 26, 2017 12.95 13.07 12.95 13.02 65,471 +0.06(+0.46%)
Dec 22, 2017 13.01 13.10 12.95 12.96 68,599 -0.10(-0.77%)
Dec 21, 2017 13.09 13.15 13.01 13.06 101,602 -0.06(-0.46%)
Dec 20, 2017 13.07 13.24 13.04 13.12 102,225 +0.05(+0.38%)
Dec 19, 2017 13.16 13.16 12.96 13.07 123,154 +0.00(+0.00%)
Dec 18, 2017 13.24 13.36 13.06 13.07 103,403 -0.10(-0.76%)
Dec 15, 2017 13.28 13.35 13.14 13.17 128,953 -0.11(-0.83%)
Dec 14, 2017 13.09 13.36 12.97 13.28 128,727 +0.23(+1.76%)
Dec 13, 2017 13.17 13.27 13.03 13.05 155,673 -0.05(-0.38%)
Dec 12, 2017 13.21 13.30 13.09 13.10 153,698 -0.16(-1.21%)
Dec 11, 2017 13.51 13.51 13.18 13.26 132,162 -0.21(-1.56%)
Dec 08, 2017 13.69 13.75 13.16 13.47 128,504 -0.40(-2.88%)
Dec 07, 2017 13.65 13.97 13.54 13.87 78,137 +0.24(+1.76%)
Dec 06, 2017 13.68 13.91 13.59 13.63 98,076 -0.10(-0.73%)
Dec 05, 2017 13.82 13.88 13.61 13.73 100,099 -0.12(-0.87%)
Dec 04, 2017 13.76 14.05 13.61 13.85 121,103 +0.14(+1.02%)
Dec 01, 2017 13.66 13.73 13.58 13.71 58,242 +0.02(+0.15%)
Nov 30, 2017 13.62 13.70 13.53 13.69 104,523 +0.08(+0.59%)
Nov 29, 2017 13.64 13.68 13.55 13.61 100,169 -0.02(-0.15%)
Nov 28, 2017 13.53 13.69 13.50 13.63 95,493 +0.09(+0.66%)
Nov 27, 2017 13.61 13.40 13.54 80,565 -0.02(-0.15%)
Nov 24, 2017 13.51 13.68 13.51 13.56 54,248 +0.01(+0.07%)
Nov 22, 2017 13.52 13.80 13.34 13.55 77,095 +0.02(+0.15%)
Nov 21, 2017 13.52 13.70 13.46 13.53 73,967 -0.02(-0.15%)
Nov 20, 2017 13.38 13.58 13.31 13.55 102,512 +0.10(+0.74%)
Nov 17, 2017 13.32 13.51 13.20 13.45 60,630 +0.15(+1.13%)
Nov 16, 2017 13.48 13.53 13.26 13.30 174,281 -0.11(-0.82%)
Nov 15, 2017 13.45 13.51 13.28 13.41 171,860 -0.18(-1.32%)
Nov 14, 2017 13.67 13.80 13.46 13.59 155,859 -0.02(-0.15%)
Nov 13, 2017 13.64 13.86 13.49 13.61 142,058 -0.11(-0.80%)
Nov 10, 2017 13.90 13.90 13.62 13.72 76,837 -0.09(-0.65%)
Nov 09, 2017 14.35 14.35 13.73 13.81 225,014 -0.16(-1.15%)
Nov 08, 2017 13.72 14.03 13.50 13.97 87,742 +0.25(+1.82%)
Nov 07, 2017 13.76 13.78 13.66 13.72 72,802 -0.04(-0.29%)
Nov 06, 2017 13.70 13.88 13.70 13.76 54,820 +0.01(+0.07%)
Nov 03, 2017 13.95 14.00 13.75 13.75 61,887 -0.23(-1.65%)
Nov 02, 2017 13.84 14.17 13.84 13.98 76,811 +0.09(+0.65%)
Nov 01, 2017 13.96 14.10 13.88 13.89 72,738 -0.06(-0.43%)
Oct 31, 2017 13.79 14.09 13.79 13.95 96,264 +0.16(+1.16%)
Oct 30, 2017 13.64 13.87 13.64 13.79 72,266 +0.10(+0.73%)
Oct 27, 2017 13.68 13.80 13.62 13.69 67,104 +0.02(+0.15%)
Oct 26, 2017 13.79 13.96 13.64 13.67 49,546 -0.13(-0.94%)
Oct 25, 2017 13.97 13.98 13.78 13.80 57,322 -0.20(-1.43%)
Oct 24, 2017 13.97 14.09 13.97 14.00 26,065 +0.10(+0.72%)
Oct 23, 2017 13.96 14.10 13.89 13.90 57,478 -0.13(-0.93%)
Oct 20, 2017 14.07 14.11 13.98 14.03 22,302 +0.06(+0.43%)
Oct 19, 2017 14.10 14.10 13.91 13.97 83,009 -0.17(-1.20%)
Oct 18, 2017 14.23 14.40 14.11 14.14 44,940 -0.11(-0.77%)
Oct 17, 2017 14.29 14.38 14.23 14.25 24,339 -0.04(-0.28%)
Oct 16, 2017 14.20 14.42 14.19 14.29 49,713 +0.06(+0.42%)
Oct 13, 2017 14.25 14.40 14.13 14.23 78,413 -0.04(-0.28%)
Oct 12, 2017 14.34 14.37 14.21 14.27 41,885 -0.13(-0.90%)
Oct 11, 2017 14.32 14.48 14.22 14.40 50,676 +0.02(+0.14%)
Oct 10, 2017 14.44 14.55 14.30 14.38 52,542 -0.03(-0.21%)
Oct 09, 2017 14.27 14.49 14.20 14.41 50,788 +0.08(+0.56%)
Oct 06, 2017 14.36 14.51 14.29 14.33 38,555 -0.08(-0.56%)
Oct 05, 2017 14.45 14.58 14.34 14.41 79,841 -0.05(-0.35%)
Oct 04, 2017 14.33 14.50 14.17 14.46 120,570 +0.16(+1.12%)
Oct 03, 2017 14.12 14.35 14.00 14.30 113,345 +0.30(+2.14%)
Oct 02, 2017 13.98 14.12 13.91 14.00 119,271 -0.02(-0.14%)
Sep 29, 2017 13.96 14.14 13.96 14.02 82,435 +0.03(+0.21%)
Sep 28, 2017 13.97 14.09 13.93 13.99 151,570 +0.04(+0.29%)
Sep 27, 2017 14.03 14.15 13.88 13.95 245,728 -0.03(-0.21%)
Sep 26, 2017 14.06 14.20 13.95 13.98 115,872 -0.09(-0.64%)
Sep 25, 2017 14.40 14.45 14.07 14.07 142,125 -0.21(-1.47%)
Sep 22, 2017 14.32 14.44 14.23 14.28 103,676 -0.07(-0.49%)
Sep 21, 2017 14.41 14.53 14.32 14.35 90,526 -0.10(-0.69%)
Sep 20, 2017 14.22 14.65 14.22 14.45 148,923 +0.26(+1.83%)
Sep 19, 2017 14.09 14.29 14.07 14.19 58,435 +0.13(+0.92%)
Sep 18, 2017 14.23 14.31 14.01 14.06 111,072 -0.15(-1.06%)
Sep 15, 2017 14.31 14.39 14.14 14.21 122,768 -0.12(-0.84%)
Sep 14, 2017 14.37 14.44 14.24 14.33 230,435 -0.05(-0.35%)
Sep 13, 2017 14.23 14.45 14.21 14.38 248,712 +0.11(+0.77%)
Sep 12, 2017 14.06 14.39 14.01 14.27 515,413 +0.25(+1.78%)
Sep 11, 2017 13.85 14.07 13.76 14.02 137,089 +0.22(+1.59%)
Sep 08, 2017 13.63 13.88 13.53 13.80 122,584 +0.13(+0.95%)
Sep 07, 2017 13.55 13.74 13.41 13.67 157,812 +0.17(+1.26%)
Sep 06, 2017 13.48 13.74 13.32 13.50 258,906 +0.02(+0.15%)
Sep 05, 2017 13.57 13.70 13.38 13.48 76,026 -0.17(-1.25%)
Sep 01, 2017 13.65 13.73 13.58 13.65 81,166 +0.02(+0.15%)
Aug 31, 2017 13.25 13.68 13.25 13.63 87,792 +0.32(+2.40%)
Aug 30, 2017 13.29 13.40 13.21 13.31 103,355 +0.02(+0.15%)
Aug 29, 2017 13.04 13.34 13.02 13.29 78,587 +0.17(+1.30%)
Aug 28, 2017 13.26 13.37 13.05 13.12 227,275 -0.08(-0.61%)
Aug 25, 2017 13.27 13.40 13.17 13.20 185,158 +0.01(+0.08%)
Aug 24, 2017 13.15 13.33 13.15 13.19 70,844 +0.04(+0.30%)
Aug 23, 2017 13.04 13.28 13.03 13.15 84,774 +0.06(+0.46%)
Aug 22, 2017 13.13 13.19 13.04 13.09 107,994 +0.06(+0.46%)
Aug 21, 2017 13.08 13.17 13.01 13.03 100,124 -0.10(-0.76%)
Aug 18, 2017 13.17 13.22 13.06 13.13 73,885 -0.09(-0.68%)
Aug 17, 2017 13.36 13.42 13.20 13.22 91,714 -0.19(-1.42%)
Aug 16, 2017 13.56 13.56 13.28 13.41 93,651 -0.09(-0.67%)
Aug 15, 2017 13.43 13.70 13.43 13.50 150,999 +0.09(+0.67%)
Aug 14, 2017 13.26 13.57 13.26 13.41 207,476 +0.15(+1.13%)
Aug 11, 2017 13.76 13.76 13.09 13.26 196,066 +0.13(+0.99%)
Aug 10, 2017 13.56 13.64 13.01 13.13 282,273 -0.52(-3.81%)
Aug 09, 2017 13.93 13.96 13.50 13.65 230,207 -0.34(-2.43%)
Aug 08, 2017 13.84 14.25 13.84 13.99 98,104 -0.09(-0.64%)
Aug 07, 2017 14.10 14.11 13.98 14.08 58,891 -0.02(-0.14%)
Aug 04, 2017 14.05 14.16 14.00 14.10 84,446 +0.11(+0.79%)
Aug 03, 2017 13.98 14.03 13.97 13.99 85,779 +0.04(+0.29%)
Aug 02, 2017 13.95 14.09 13.85 13.95 78,459 -0.03(-0.21%)
Aug 01, 2017 14.09 14.15 13.96 13.98 68,980 -0.12(-0.85%)
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%)
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.