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 (%)
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%)
Nov 01, 2019 20.37 20.54 19.95 20.48 133,700 +0.17(+0.84%)
Oct 31, 2019 20.59 20.65 20.21 20.31 83,947 -0.34(-1.65%)
Oct 30, 2019 21.39 21.44 20.60 20.65 122,831 -0.64(-3.01%)
Oct 29, 2019 21.20 21.44 21.02 21.29 650,883 +0.07(+0.33%)
Oct 28, 2019 21.30 21.40 21.10 21.22 157,193 +0.11(+0.52%)
Oct 25, 2019 21.35 21.40 21.01 21.11 184,900 -0.19(-0.89%)
Oct 24, 2019 21.00 21.46 20.79 21.30 168,994 +0.52(+2.50%)
Oct 23, 2019 20.41 20.89 20.18 20.78 503,750 +0.43(+2.11%)
Oct 22, 2019 20.18 20.50 20.03 20.35 141,280 +0.15(+0.74%)
Oct 21, 2019 20.10 20.26 19.80 20.20 124,147 +0.68(+3.48%)
Oct 18, 2019 19.43 19.68 19.29 19.52 98,300 +0.13(+0.67%)
Oct 17, 2019 19.45 19.72 19.36 19.39 60,547 -0.14(-0.72%)
Oct 16, 2019 19.50 19.70 19.41 19.53 162,526 +0.11(+0.57%)
Oct 15, 2019 19.37 19.60 19.10 19.42 269,696 +0.22(+1.15%)
Oct 14, 2019 19.15 19.27 19.02 19.20 228,797 -0.13(-0.67%)
Oct 11, 2019 19.39 19.87 19.31 19.33 118,600 -0.06(-0.31%)
Oct 10, 2019 19.22 19.64 19.15 19.39 117,148 +0.24(+1.25%)
Oct 09, 2019 19.19 19.48 18.90 19.15 101,501 -0.07(-0.36%)
Oct 08, 2019 19.31 19.45 19.13 19.22 121,035 -0.25(-1.28%)
Oct 07, 2019 19.78 19.98 18.90 19.47 263,834 -0.44(-2.21%)
Oct 04, 2019 20.33 20.33 19.84 19.91 117,800 -0.32(-1.58%)
Oct 03, 2019 20.06 20.41 19.85 20.23 106,391 +0.12(+0.60%)
Oct 02, 2019 20.36 20.42 19.83 20.11 167,157 -0.39(-1.90%)
Oct 01, 2019 20.55 20.86 20.25 20.50 144,129 -0.01(-0.05%)
Sep 30, 2019 20.18 20.73 20.00 20.51 442,935 +0.28(+1.38%)
Sep 27, 2019 20.35 20.50 20.10 20.23 95,500 -0.06(-0.30%)
Sep 26, 2019 20.20 20.44 20.00 20.29 135,728 +0.01(+0.05%)
Sep 25, 2019 20.18 20.46 20.04 20.28 178,592 -0.07(-0.34%)
Sep 24, 2019 20.51 20.75 20.23 20.35 209,980 -0.30(-1.45%)
Sep 23, 2019 20.37 20.80 19.79 20.65 229,259 -0.15(-0.72%)
Sep 20, 2019 21.15 21.30 20.59 20.80 153,900 -0.35(-1.65%)
Sep 19, 2019 20.71 21.30 20.67 21.15 225,082 +0.33(+1.59%)
Sep 18, 2019 20.80 21.00 20.59 20.82 116,065 -0.02(-0.10%)
Sep 17, 2019 20.81 21.05 20.43 20.84 268,932 +0.01(+0.05%)
Sep 16, 2019 21.21 21.44 20.76 20.83 260,056 -0.48(-2.25%)
Sep 13, 2019 21.27 21.50 20.87 21.31 233,600 +0.14(+0.66%)
Sep 12, 2019 21.24 21.50 20.87 21.17 172,759 -0.05(-0.24%)
Sep 11, 2019 20.83 21.25 20.83 21.22 312,092 +0.40(+1.92%)
Sep 10, 2019 21.15 21.40 20.70 20.82 242,654 -0.44(-2.07%)
Sep 09, 2019 21.50 21.80 20.91 21.26 486,713 -0.27(-1.25%)
Sep 06, 2019 21.92 22.11 21.50 21.53 395,300 -0.22(-1.01%)
Sep 05, 2019 20.93 21.87 20.88 21.75 675,053 +0.94(+4.52%)
Sep 04, 2019 20.92 21.17 20.80 20.81 374,303 +0.02(+0.10%)
Sep 03, 2019 20.75 21.20 20.68 20.79 658,944 +0.11(+0.53%)
Aug 30, 2019 20.89 20.89 20.33 20.68 220,700 +0.02(+0.10%)
Aug 29, 2019 20.29 20.91 20.25 20.66 940,034 +0.66(+3.30%)
Aug 28, 2019 20.08 20.37 19.92 20.00 299,588 +0.05(+0.25%)
Aug 27, 2019 20.00 20.20 19.70 19.95 318,044 +0.05(+0.25%)
Aug 26, 2019 20.42 20.42 19.52 19.90 293,756 -0.10(-0.50%)
Aug 23, 2019 19.96 20.46 19.74 20.00 339,300 +0.15(+0.76%)
Aug 22, 2019 19.78 21.24 19.53 19.85 847,621 +1.58(+8.65%)
Aug 21, 2019 18.02 18.78 18.02 18.27 326,350 +0.29(+1.61%)
Aug 20, 2019 17.95 17.99 17.51 17.98 248,596 +0.06(+0.33%)
Aug 19, 2019 17.09 18.11 17.09 17.92 359,050 +0.94(+5.54%)
Aug 16, 2019 16.79 17.20 16.79 16.98 166,700 +0.22(+1.31%)
Aug 15, 2019 16.68 16.81 16.40 16.76 136,729 +0.17(+1.02%)
Aug 14, 2019 16.63 16.68 16.38 16.59 109,787 -0.17(-1.01%)
Aug 13, 2019 16.50 16.94 16.50 16.76 90,665 +0.02(+0.12%)
Aug 12, 2019 16.83 16.87 16.50 16.74 109,346 -0.26(-1.53%)
Aug 09, 2019 17.06 17.09 16.90 17.00 51,700 -0.07(-0.41%)
Aug 08, 2019 16.82 17.13 16.70 17.07 79,388 +0.26(+1.55%)
Aug 07, 2019 16.54 16.89 16.42 16.81 55,109 +0.03(+0.18%)
Aug 06, 2019 16.81 17.07 16.61 16.78 86,290 +0.06(+0.36%)
Aug 05, 2019 16.63 16.83 16.52 16.72 100,141 -0.13(-0.77%)
Aug 02, 2019 16.79 16.93 16.41 16.85 157,400 -0.02(-0.12%)
Aug 01, 2019 16.98 17.18 16.81 16.87 130,704 -0.11(-0.65%)
Jul 31, 2019 17.33 17.38 16.92 16.98 124,028 -0.37(-2.13%)
Jul 30, 2019 17.06 17.40 17.00 17.35 88,297 +0.29(+1.70%)
Jul 29, 2019 17.28 17.28 17.01 17.06 87,514 -0.22(-1.27%)
Jul 26, 2019 17.38 17.38 17.05 17.28 88,500 -0.07(-0.40%)
Jul 25, 2019 17.50 17.60 17.33 17.35 132,324 -0.13(-0.74%)
Jul 24, 2019 17.23 17.52 17.09 17.48 101,053 +0.23(+1.33%)
Jul 23, 2019 16.98 17.28 16.98 17.25 54,862 +0.30(+1.77%)
Jul 22, 2019 17.02 17.08 16.93 16.95 121,406 -0.05(-0.29%)
Jul 19, 2019 17.15 17.25 17.00 17.00 65,900 -0.10(-0.58%)
Jul 18, 2019 17.22 17.22 17.00 17.10 100,326 -0.07(-0.41%)
Jul 17, 2019 17.55 17.66 17.06 17.17 167,560 -0.34(-1.94%)
Jul 16, 2019 17.19 17.53 17.19 17.51 98,145 +0.32(+1.86%)
Jul 15, 2019 17.34 17.34 17.11 17.19 69,162 -0.12(-0.69%)
Jul 12, 2019 17.24 17.50 17.22 17.31 76,000 +0.07(+0.41%)
Jul 11, 2019 17.23 17.27 17.02 17.24 81,259 +0.08(+0.47%)
Jul 10, 2019 17.31 17.32 17.09 17.16 65,955 -0.11(-0.64%)
Jul 09, 2019 17.01 17.29 16.90 17.27 98,623 +0.25(+1.47%)
Jul 08, 2019 17.14 17.32 17.01 17.02 417,033 -0.17(-0.99%)
Jul 05, 2019 16.88 17.19 16.88 17.19 89,300 +0.28(+1.66%)
Jul 03, 2019 17.10 17.16 16.90 16.91 58,200 -0.24(-1.40%)
Jul 02, 2019 17.09 17.23 17.00 17.15 115,843 +0.00(+0.00%)
Jul 01, 2019 17.48 17.73 17.09 17.15 145,821 -0.26(-1.49%)
Jun 28, 2019 17.48 17.66 17.38 17.41 161,900 +0.02(+0.12%)
Jun 27, 2019 17.15 17.39 17.09 17.39 154,715 +0.28(+1.64%)
Jun 26, 2019 16.99 17.14 16.97 17.11 168,852 +0.18(+1.06%)
Jun 25, 2019 16.98 17.11 16.93 16.93 275,928 -0.07(-0.41%)
Jun 24, 2019 16.98 17.08 16.93 17.00 549,431 +0.07(+0.41%)
Jun 21, 2019 17.15 17.18 16.89 16.93 212,900 -0.22(-1.28%)
Jun 20, 2019 17.20 17.25 16.90 17.15 295,300 +0.12(+0.70%)
Jun 19, 2019 17.10 17.23 16.98 17.03 275,694 +0.05(+0.29%)
Jun 18, 2019 17.01 17.17 16.92 16.98 276,136 +0.15(+0.89%)
Jun 17, 2019 16.75 16.99 16.53 16.83 869,814 +0.13(+0.78%)
Jun 14, 2019 16.54 16.71 16.23 16.70 371,100 +0.18(+1.09%)
Jun 13, 2019 16.65 16.70 16.50 16.52 225,401 -0.12(-0.72%)
Jun 12, 2019 16.71 16.85 16.48 16.64 243,045 -0.08(-0.48%)
Jun 11, 2019 16.52 16.84 16.51 16.72 540,181 +0.30(+1.83%)
Jun 10, 2019 16.41 16.69 16.26 16.42 323,694 -0.03(-0.18%)
Jun 07, 2019 16.13 16.49 16.05 16.45 341,300 +0.32(+1.98%)
Jun 06, 2019 16.42 16.60 16.03 16.13 317,708 -0.30(-1.83%)
Jun 05, 2019 17.21 17.24 16.27 16.43 632,101 -0.69(-4.03%)
Jun 04, 2019 16.62 17.24 16.60 17.12 285,409 +0.65(+3.95%)
Jun 03, 2019 16.37 16.55 16.33 16.47 239,562 +0.23(+1.42%)
May 31, 2019 16.47 16.47 16.14 16.24 358,600 -0.31(-1.87%)
May 30, 2019 16.32 16.69 16.32 16.55 199,521 +0.28(+1.72%)
May 29, 2019 16.48 16.67 16.24 16.27 214,430 -0.23(-1.39%)
May 28, 2019 16.36 16.72 16.26 16.50 225,203 +0.18(+1.10%)
May 24, 2019 16.38 16.63 16.31 16.32 165,200 +0.01(+0.06%)
May 23, 2019 16.62 16.62 15.87 16.31 220,449 -0.33(-1.98%)
May 22, 2019 16.85 17.13 16.59 16.64 335,369 -0.15(-0.89%)
May 21, 2019 16.47 16.90 16.40 16.79 309,744 +0.42(+2.57%)
May 20, 2019 16.06 16.96 16.05 16.37 377,349 +0.31(+1.93%)
May 17, 2019 15.60 16.14 15.50 16.06 367,600 +0.48(+3.08%)
May 16, 2019 15.50 15.73 15.48 15.58 336,375 +0.15(+0.97%)
May 15, 2019 15.45 15.49 15.22 15.43 325,091 +0.01(+0.06%)
May 14, 2019 15.35 15.50 15.25 15.42 151,452 +0.10(+0.65%)
May 13, 2019 15.23 15.53 15.12 15.32 283,470 -0.09(-0.58%)
May 10, 2019 15.37 15.60 14.65 15.41 359,300 +1.02(+7.09%)
May 09, 2019 14.23 14.53 14.01 14.39 97,338 +0.06(+0.42%)
May 08, 2019 14.43 14.56 14.26 14.33 60,268 -0.12(-0.83%)
May 07, 2019 14.71 14.73 14.27 14.45 126,688 -0.34(-2.30%)
May 06, 2019 14.68 14.84 14.66 14.79 47,639 -0.08(-0.54%)
May 03, 2019 14.85 14.91 14.71 14.87 59,800 +0.02(+0.13%)
May 02, 2019 14.73 14.95 14.73 14.85 66,803 +0.03(+0.20%)
May 01, 2019 14.68 14.89 14.53 14.82 103,040 +0.11(+0.75%)
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%)
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.