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 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%)
Aug 03, 2020 6.490 6.930 6.431 6.790 216,139 +0.30(+4.62%)
Jul 31, 2020 6.710 6.720 6.368 6.490 286,800 -0.27(-3.99%)
Jul 30, 2020 6.740 6.829 6.550 6.760 149,649 -0.16(-2.31%)
Jul 29, 2020 6.590 7.040 6.590 6.920 258,097 +0.42(+6.46%)
Jul 28, 2020 6.720 6.820 6.440 6.500 255,253 -0.24(-3.56%)
Jul 27, 2020 6.770 6.960 6.610 6.740 212,080 -0.03(-0.44%)
Jul 24, 2020 6.700 6.940 6.635 6.770 207,400 -0.20(-2.87%)
Jul 23, 2020 6.820 7.110 6.670 6.970 252,222 +0.03(+0.43%)
Jul 22, 2020 7.030 7.220 6.880 6.940 232,107 -0.11(-1.56%)
Jul 21, 2020 7.060 7.370 7.020 7.050 225,796 -0.07(-0.98%)
Jul 20, 2020 7.560 7.640 7.030 7.120 241,431 -0.46(-6.07%)
Jul 17, 2020 7.500 7.790 7.390 7.580 190,500 +0.05(+0.66%)
Jul 16, 2020 7.630 7.690 7.400 7.530 182,086 -0.17(-2.21%)
Jul 15, 2020 7.400 7.760 7.400 7.700 311,869 +0.56(+7.84%)
Jul 14, 2020 6.950 7.350 6.900 7.140 198,515 +0.16(+2.29%)
Jul 13, 2020 7.190 7.310 6.820 6.980 285,759 -0.17(-2.38%)
Jul 10, 2020 7.150 7.390 6.790 7.150 499,900 +0.00(+0.00%)
Jul 09, 2020 7.630 7.656 7.100 7.150 207,230 -0.50(-6.54%)
Jul 08, 2020 7.540 7.735 7.350 7.650 194,951 +0.07(+0.92%)
Jul 07, 2020 8.180 8.180 7.510 7.580 280,953 -0.80(-9.55%)
Jul 06, 2020 8.370 8.420 7.810 8.380 328,611 +0.29(+3.58%)
Jul 02, 2020 8.250 8.380 8.070 8.090 334,100 +0.05(+0.62%)
Jul 01, 2020 8.200 8.559 7.960 8.040 208,156 -0.17(-2.07%)
Jun 30, 2020 8.220 8.380 7.920 8.210 198,583 -0.07(-0.85%)
Jun 29, 2020 7.760 8.390 7.600 8.280 285,711 +0.64(+8.38%)
Jun 26, 2020 8.210 8.310 7.580 7.640 420,600 -0.72(-8.61%)
Jun 25, 2020 7.980 8.460 7.900 8.360 337,563 +0.21(+2.58%)
Jun 24, 2020 8.530 8.600 7.935 8.150 302,386 -0.53(-6.11%)
Jun 23, 2020 8.290 8.870 8.115 8.680 400,727 +0.62(+7.69%)
Jun 22, 2020 8.250 8.250 7.810 8.060 327,450 -0.22(-2.66%)
Jun 19, 2020 9.010 9.010 8.020 8.280 385,700 -0.45(-5.15%)
Jun 18, 2020 8.750 9.121 8.640 8.730 200,344 -0.20(-2.24%)
Jun 17, 2020 9.820 9.820 8.810 8.930 409,235 -0.82(-8.41%)
Jun 16, 2020 9.750 10.11 9.330 9.750 614,617 +0.55(+5.98%)
Jun 15, 2020 8.600 9.290 8.420 9.200 324,803 +0.19(+2.11%)
Jun 12, 2020 9.090 9.430 8.590 9.010 535,500 +0.44(+5.13%)
Jun 11, 2020 8.000 8.780 7.820 8.570 542,140 -0.48(-5.30%)
Jun 10, 2020 10.20 10.50 9.000 9.050 630,646 -1.34(-12.90%)
Jun 09, 2020 10.00 10.52 9.505 10.39 507,426 -0.03(-0.29%)
Jun 08, 2020 10.93 10.98 10.32 10.42 651,680 +0.33(+3.27%)
Jun 05, 2020 10.91 11.30 9.980 10.09 1,001,600 +0.00(+0.00%)
Jun 04, 2020 10.21 10.35 9.520 10.09 629,229 +0.37(+3.81%)
Jun 03, 2020 9.000 10.24 8.900 9.720 766,742 +0.86(+9.71%)
Jun 02, 2020 9.000 9.170 8.536 8.860 439,138 -0.01(-0.11%)
Jun 01, 2020 8.220 8.940 8.100 8.870 552,637 +0.59(+7.13%)
May 29, 2020 8.310 8.620 8.100 8.280 432,800 -0.29(-3.38%)
May 28, 2020 8.680 8.850 7.670 8.570 637,515 -0.39(-4.35%)
May 27, 2020 8.970 10.12 8.220 8.960 1,760,028 +0.81(+9.94%)
May 26, 2020 6.960 8.900 6.960 8.150 2,285,927 +1.98(+32.09%)
May 22, 2020 6.390 6.390 5.980 6.170 158,600 -0.11(-1.75%)
May 21, 2020 6.170 6.380 6.020 6.280 237,976 +0.01(+0.16%)
May 20, 2020 5.940 6.340 5.911 6.270 291,976 +0.46(+7.92%)
May 19, 2020 6.130 6.153 5.680 5.810 357,584 -0.31(-5.07%)
May 18, 2020 5.600 6.190 5.527 6.120 761,291 +0.93(+17.92%)
May 15, 2020 5.330 5.485 5.160 5.190 187,300 -0.19(-3.53%)
May 14, 2020 5.100 5.580 4.880 5.380 303,185 +0.06(+1.13%)
May 13, 2020 5.570 5.629 4.880 5.320 645,610 -0.25(-4.49%)
May 12, 2020 6.100 6.144 5.540 5.570 409,945 -0.50(-8.24%)
May 11, 2020 6.100 6.190 5.650 6.070 365,203 -0.03(-0.49%)
May 08, 2020 5.940 6.180 5.360 6.100 1,049,200 +0.70(+12.96%)
May 07, 2020 5.140 5.520 5.070 5.400 478,558 +0.45(+9.09%)
May 06, 2020 5.130 5.460 4.910 4.950 394,721 -0.27(-5.17%)
May 05, 2020 5.770 6.100 5.200 5.220 375,591 -0.20(-3.69%)
May 04, 2020 5.270 5.570 4.950 5.420 301,626 -0.14(-2.52%)
May 01, 2020 5.780 5.836 5.300 5.560 287,500 -0.51(-8.40%)
Apr 30, 2020 6.570 6.570 5.867 6.070 522,100 -0.19(-3.04%)
Apr 29, 2020 5.670 6.460 5.620 6.260 539,473 +0.77(+14.03%)
Apr 28, 2020 5.470 5.790 5.270 5.490 396,551 +0.28(+5.37%)
Apr 27, 2020 4.990 5.460 4.820 5.210 320,940 +0.41(+8.54%)
Apr 24, 2020 5.090 5.090 4.630 4.800 199,000 -0.10(-2.04%)
Apr 23, 2020 5.040 5.120 4.850 4.900 164,775 +0.05(+1.03%)
Apr 22, 2020 5.080 5.220 4.720 4.850 197,078 +0.05(+1.04%)
Apr 21, 2020 5.000 5.136 4.800 4.800 259,415 -0.24(-4.76%)
Apr 20, 2020 5.820 5.860 5.020 5.040 433,464 -0.78(-13.40%)
Apr 17, 2020 6.000 6.040 5.550 5.820 585,200 +0.36(+6.59%)
Apr 16, 2020 6.140 6.237 5.390 5.460 310,172 -0.53(-8.85%)
Apr 15, 2020 6.230 6.260 5.640 5.990 331,228 -0.14(-2.28%)
Apr 14, 2020 6.650 6.980 6.030 6.130 405,660 -0.43(-6.55%)
Apr 13, 2020 6.100 6.610 5.495 6.560 323,953 +0.63(+10.62%)
Apr 09, 2020 6.630 6.880 5.650 5.930 557,000 -0.21(-3.42%)
Apr 08, 2020 6.360 6.484 6.050 6.140 286,934 -0.02(-0.32%)
Apr 07, 2020 5.630 6.880 5.605 6.160 520,903 +1.04(+20.31%)
Apr 06, 2020 5.170 5.479 4.990 5.120 446,276 +0.34(+7.11%)
Apr 03, 2020 5.140 5.656 4.600 4.780 504,600 -0.37(-7.18%)
Apr 02, 2020 6.000 6.350 4.580 5.150 704,224 -1.08(-17.34%)
Apr 01, 2020 6.440 6.790 6.150 6.230 350,231 -0.81(-11.51%)
Mar 31, 2020 6.740 7.580 6.593 7.040 182,911 +0.20(+2.92%)
Mar 30, 2020 7.060 7.060 6.220 6.840 273,653 -0.14(-2.01%)
Mar 27, 2020 7.930 7.930 6.950 6.980 403,300 -1.27(-15.39%)
Mar 26, 2020 7.940 9.175 7.910 8.250 644,713 +0.67(+8.84%)
Mar 25, 2020 6.810 8.910 6.660 7.580 919,870 +1.39(+22.46%)
Mar 24, 2020 5.400 6.870 5.400 6.190 595,286 +1.34(+27.63%)
Mar 23, 2020 4.060 4.980 3.920 4.850 337,923 +0.75(+18.29%)
Mar 20, 2020 4.390 5.210 4.020 4.100 529,600 -0.23(-5.31%)
Mar 19, 2020 4.010 4.742 3.810 4.330 464,663 +0.32(+7.98%)
Mar 18, 2020 5.910 6.180 3.410 4.010 542,662 -2.61(-39.43%)
Mar 17, 2020 8.740 8.740 5.635 6.620 607,671 -1.97(-22.93%)
Mar 16, 2020 9.000 9.000 8.050 8.590 319,867 -1.61(-15.78%)
Mar 13, 2020 10.49 10.91 9.950 10.20 532,500 +0.29(+2.93%)
Mar 12, 2020 11.14 11.83 9.830 9.910 371,789 -2.73(-21.60%)
Mar 11, 2020 13.49 13.55 12.57 12.64 305,524 -1.15(-8.34%)
Mar 10, 2020 13.31 14.04 12.95 13.79 325,413 +0.98(+7.65%)
Mar 09, 2020 13.61 13.71 12.80 12.81 314,645 -1.56(-10.86%)
Mar 06, 2020 15.01 15.62 14.22 14.37 392,200 -0.91(-5.96%)
Mar 05, 2020 16.53 16.65 15.24 15.28 317,010 -1.52(-9.05%)
Mar 04, 2020 16.80 17.09 16.65 16.80 313,080 +0.06(+0.36%)
Mar 03, 2020 16.41 17.22 16.37 16.74 375,523 +0.32(+1.95%)
Mar 02, 2020 17.00 17.19 16.27 16.42 252,141 -0.68(-3.98%)
Feb 28, 2020 17.06 17.33 16.62 17.10 236,500 -0.34(-1.95%)
Feb 27, 2020 17.51 17.99 15.82 17.44 414,748 +1.27(+7.85%)
Feb 26, 2020 16.26 16.93 16.10 16.17 159,710 -0.06(-0.37%)
Feb 25, 2020 17.05 17.23 16.20 16.23 212,751 -0.81(-4.75%)
Feb 24, 2020 18.11 18.11 17.01 17.04 292,143 -1.49(-8.04%)
Feb 21, 2020 18.74 18.78 18.44 18.53 119,400 -0.29(-1.54%)
Feb 20, 2020 18.54 19.02 18.18 18.82 99,759 +0.37(+2.01%)
Feb 19, 2020 18.20 18.59 18.16 18.45 104,919 +0.20(+1.10%)
Feb 18, 2020 18.44 18.44 18.02 18.25 61,041 -0.31(-1.67%)
Feb 14, 2020 18.70 18.78 18.49 18.56 83,500 -0.25(-1.33%)
Feb 13, 2020 18.71 18.92 18.44 18.81 83,818 +0.02(+0.11%)
Feb 12, 2020 18.97 18.99 18.60 18.79 97,309 +0.05(+0.27%)
Feb 11, 2020 18.32 19.05 18.32 18.74 164,544 +0.43(+2.35%)
Feb 10, 2020 18.15 18.37 18.02 18.31 88,615 +0.05(+0.27%)
Feb 07, 2020 18.15 18.29 18.00 18.26 113,400 -0.02(-0.11%)
Feb 06, 2020 18.30 18.34 17.87 18.28 137,840 +0.08(+0.44%)
Feb 05, 2020 17.60 18.26 17.60 18.20 124,012 +0.70(+4.00%)
Feb 04, 2020 17.03 17.61 17.01 17.50 129,080 +0.53(+3.12%)
Feb 03, 2020 17.10 17.34 16.95 16.97 84,464 -0.10(-0.59%)
Jan 31, 2020 17.32 17.39 16.98 17.07 513,500 -0.29(-1.67%)
Jan 30, 2020 17.64 17.70 17.27 17.36 180,698 -0.48(-2.69%)
Jan 29, 2020 18.09 18.11 17.68 17.84 95,547 -0.21(-1.16%)
Jan 28, 2020 18.20 18.21 17.96 18.05 67,868 -0.10(-0.55%)
Jan 27, 2020 18.30 18.37 18.13 18.15 64,325 -0.37(-2.00%)
Jan 24, 2020 18.78 18.80 18.40 18.52 61,800 -0.28(-1.49%)
Jan 23, 2020 18.64 19.00 18.23 18.80 95,440 +0.16(+0.86%)
Jan 22, 2020 19.13 19.17 18.63 18.64 179,525 -0.49(-2.56%)
Jan 21, 2020 19.53 19.53 19.11 19.13 167,082 -0.40(-2.05%)
Jan 17, 2020 19.54 19.58 19.30 19.53 86,900 +0.08(+0.41%)
Jan 16, 2020 19.16 19.65 19.16 19.45 115,863 +0.29(+1.51%)
Jan 15, 2020 19.21 19.31 19.10 19.16 237,229 -0.05(-0.26%)
Jan 14, 2020 19.50 19.50 19.15 19.21 156,372 -0.32(-1.64%)
Jan 13, 2020 19.29 19.56 19.18 19.53 97,374 +0.16(+0.83%)
Jan 10, 2020 19.58 19.58 19.34 19.37 50,300 -0.17(-0.87%)
Jan 09, 2020 19.48 19.59 19.26 19.54 54,288 +0.14(+0.72%)
Jan 08, 2020 19.26 19.57 19.14 19.40 82,501 +0.09(+0.47%)
Jan 07, 2020 19.21 19.41 19.08 19.31 68,041 +0.08(+0.42%)
Jan 06, 2020 19.41 19.48 19.19 19.23 153,256 -0.37(-1.89%)
Jan 03, 2020 19.56 19.69 19.46 19.60 109,300 -0.05(-0.25%)
Jan 02, 2020 19.52 19.70 19.37 19.65 138,322 +0.05(+0.26%)
Dec 31, 2019 19.53 19.72 19.48 19.60 113,800 +0.05(+0.26%)
Dec 30, 2019 19.50 19.62 19.19 19.55 109,108 +0.05(+0.26%)
Dec 27, 2019 19.77 19.84 19.37 19.50 229,600 -0.37(-1.86%)
Dec 26, 2019 20.00 20.00 19.78 19.87 90,317 -0.07(-0.35%)
Dec 24, 2019 20.04 20.05 19.88 19.94 34,400 -0.06(-0.30%)
Dec 23, 2019 19.95 20.01 19.70 20.00 88,786 -0.01(-0.05%)
Dec 20, 2019 20.13 20.21 19.75 20.01 94,000 -0.12(-0.60%)
Dec 19, 2019 20.04 20.21 19.95 20.13 68,855 +0.10(+0.50%)
Dec 18, 2019 20.03 20.36 19.93 20.03 81,313 -0.09(-0.45%)
Dec 17, 2019 19.70 20.19 19.51 20.12 109,453 +0.37(+1.87%)
Dec 16, 2019 19.67 19.96 19.39 19.75 142,954 +0.03(+0.15%)
Dec 13, 2019 19.72 19.84 19.48 19.72 76,900 -0.14(-0.70%)
Dec 12, 2019 19.84 20.14 19.73 19.86 62,867 -0.03(-0.15%)
Dec 11, 2019 19.95 19.97 19.75 19.89 67,057 -0.01(-0.05%)
Dec 10, 2019 19.70 19.96 19.57 19.90 93,357 +0.13(+0.66%)
Dec 09, 2019 19.56 19.88 19.42 19.77 75,571 +0.18(+0.92%)
Dec 06, 2019 19.51 19.79 19.51 19.59 90,500 +0.12(+0.62%)
Dec 05, 2019 19.48 19.60 19.37 19.47 48,008 +0.05(+0.26%)
Dec 04, 2019 19.40 19.63 19.16 19.42 106,247 +0.05(+0.26%)
Dec 03, 2019 19.41 19.52 19.12 19.37 90,527 -0.17(-0.87%)
Dec 02, 2019 19.65 19.76 19.46 19.54 86,929 -0.09(-0.46%)
Nov 29, 2019 19.40 19.77 19.32 19.63 40,000 +0.11(+0.56%)
Nov 27, 2019 19.84 19.84 19.33 19.52 154,800 -0.28(-1.41%)
Nov 26, 2019 19.60 19.90 19.47 19.80 205,598 +0.20(+1.02%)
Nov 25, 2019 19.34 19.69 19.25 19.60 133,034 +0.22(+1.14%)
Nov 22, 2019 19.38 19.49 19.16 19.38 86,600 -0.02(-0.10%)
Nov 21, 2019 19.20 19.46 18.96 19.40 109,153 +0.14(+0.73%)
Nov 20, 2019 19.30 19.30 19.09 19.26 158,926 -0.04(-0.21%)
Nov 19, 2019 19.21 19.33 19.09 19.30 79,639 +0.12(+0.63%)
Nov 18, 2019 19.01 19.42 18.98 19.18 175,373 +0.01(+0.05%)
Nov 15, 2019 19.48 19.48 18.98 19.17 129,500 -0.32(-1.64%)
Nov 14, 2019 19.27 19.64 19.21 19.49 165,711 +0.14(+0.72%)
Nov 13, 2019 19.55 19.57 19.15 19.35 361,110 -0.15(-0.77%)
Nov 12, 2019 20.24 20.27 19.44 19.50 432,407 -0.75(-3.70%)
Nov 11, 2019 20.72 21.15 20.21 20.25 242,301 -0.37(-1.79%)
Nov 08, 2019 22.31 23.21 20.04 20.62 567,100 -1.38(-6.27%)
Nov 07, 2019 21.80 22.16 21.70 22.00 332,142 +0.26(+1.20%)
Nov 06, 2019 21.43 22.46 21.43 21.74 427,365 +0.51(+2.40%)
Nov 05, 2019 20.86 21.28 20.86 21.23 102,594 +0.38(+1.82%)
Nov 04, 2019 20.68 20.86 20.56 20.85 124,992 +0.37(+1.81%)
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.