Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2020 32.01 32.01 32.01 0 +0.10(+0.31%)
Mar 26, 2020 31.90 31.97 31.88 31.91 4,248,403 +0.11(+0.35%)
Mar 25, 2020 31.82 31.91 31.65 31.80 11,258,570 +1.13(+3.68%)
Mar 24, 2020 31.05 31.30 30.50 30.67 3,594,702 +0.13(+0.43%)
Mar 23, 2020 29.20 31.48 29.20 30.54 4,815,548 +1.49(+5.13%)
Mar 20, 2020 30.30 30.50 28.85 29.05 2,353,100 -0.82(-2.75%)
Mar 19, 2020 27.77 30.23 27.25 29.87 1,936,136 +1.66(+5.88%)
Mar 18, 2020 27.52 28.22 25.31 28.21 3,663,009 +0.06(+0.21%)
Mar 17, 2020 28.72 28.88 25.94 28.15 3,395,400 -0.64(-2.22%)
Mar 16, 2020 30.76 30.76 28.34 28.79 4,280,085 -2.90(-9.15%)
Mar 13, 2020 30.94 31.74 29.75 31.69 2,985,300 +1.04(+3.39%)
Mar 12, 2020 31.50 31.55 29.41 30.65 4,208,392 -0.98(-3.10%)
Mar 11, 2020 31.79 31.79 31.60 31.63 2,239,855 -0.26(-0.82%)
Mar 10, 2020 31.60 31.90 31.58 31.89 1,751,694 +0.30(+0.95%)
Mar 09, 2020 31.51 31.73 31.48 31.59 2,754,756 -0.19(-0.60%)
Mar 06, 2020 31.55 31.88 31.38 31.78 4,870,300 +0.54(+1.73%)
Mar 05, 2020 31.87 31.89 31.22 31.24 3,436,396 -0.65(-2.04%)
Mar 04, 2020 31.87 31.92 31.86 31.89 574,206 +0.04(+0.13%)
Mar 03, 2020 31.86 31.93 31.83 31.85 2,046,716 +0.00(+0.00%)
Mar 02, 2020 31.87 31.92 31.85 31.85 1,570,234 +0.00(+0.00%)
Feb 28, 2020 31.84 31.89 31.83 31.85 3,248,900 +0.00(+0.00%)
Feb 27, 2020 31.76 31.92 31.76 31.85 1,866,425 +0.06(+0.19%)
Feb 26, 2020 31.82 31.82 31.76 31.79 2,299,733 +0.01(+0.03%)
Feb 25, 2020 31.88 31.90 31.70 31.78 1,079,595 -0.10(-0.31%)
Feb 24, 2020 31.75 31.90 31.75 31.88 687,686 -0.01(-0.03%)
Feb 21, 2020 31.90 31.93 31.88 31.89 515,638 -0.01(-0.03%)
Feb 20, 2020 31.89 31.92 31.88 31.90 231,404 +0.01(+0.03%)
Feb 19, 2020 31.88 31.90 31.88 31.89 275,539 +0.01(+0.03%)
Feb 18, 2020 31.87 31.90 31.87 31.88 241,566 +0.01(+0.03%)
Feb 14, 2020 31.88 31.90 31.87 31.87 305,443 -0.03(-0.09%)
Feb 13, 2020 31.88 31.91 31.86 31.90 584,767 -0.02(-0.06%)
Feb 12, 2020 31.90 31.94 31.87 31.92 583,417 +0.05(+0.16%)
Feb 11, 2020 31.86 31.91 31.85 31.87 191,557 +0.01(+0.03%)
Feb 10, 2020 31.87 31.87 31.85 31.86 436,185 -0.01(-0.03%)
Feb 07, 2020 31.86 31.89 31.86 31.87 296,151 +0.00(+0.00%)
Feb 06, 2020 31.88 31.89 31.85 31.87 505,884 -0.01(-0.03%)
Feb 05, 2020 31.86 31.90 31.85 31.88 444,244 +0.01(+0.03%)
Feb 04, 2020 31.85 31.87 31.83 31.87 541,387 +0.07(+0.22%)
Feb 03, 2020 31.78 31.83 31.78 31.80 527,141 +0.03(+0.09%)
Jan 31, 2020 31.76 31.80 31.76 31.77 520,689 +0.01(+0.03%)
Jan 30, 2020 31.76 31.80 31.75 31.76 385,629 -0.02(-0.06%)
Jan 29, 2020 31.77 31.80 31.75 31.78 403,771 +0.00(+0.00%)
Jan 28, 2020 31.75 31.80 31.75 31.78 169,011 +0.01(+0.03%)
Jan 27, 2020 31.78 31.79 31.75 31.77 530,861 -0.02(-0.06%)
Jan 24, 2020 31.83 31.83 31.78 31.79 607,251 +0.05(+0.16%)
Jan 23, 2020 31.73 31.78 31.73 31.74 565,664 -0.01(-0.03%)
Jan 22, 2020 31.73 31.78 31.71 31.75 606,066 +0.02(+0.06%)
Jan 21, 2020 31.76 31.78 31.73 31.73 312,385 -0.03(-0.09%)
Jan 17, 2020 31.80 31.80 31.76 31.76 216,659 -0.03(-0.09%)
Jan 16, 2020 31.80 31.81 31.76 31.79 441,167 -0.02(-0.06%)
Jan 15, 2020 31.75 31.81 31.73 31.81 462,008 +0.06(+0.19%)
Jan 14, 2020 31.75 31.77 31.74 31.75 283,480 +0.00(+0.00%)
Jan 13, 2020 31.76 31.78 31.74 31.75 213,666 +0.01(+0.03%)
Jan 10, 2020 31.75 31.77 31.74 31.74 211,810 -0.01(-0.03%)
Jan 09, 2020 31.74 31.76 31.72 31.75 379,148 +0.02(+0.06%)
Jan 08, 2020 31.69 31.74 31.69 31.73 527,380 +0.04(+0.12%)
Jan 07, 2020 31.70 31.71 31.69 31.69 244,949 -0.02(-0.06%)
Jan 06, 2020 31.71 31.72 31.68 31.71 416,061 +0.02(+0.06%)
Jan 03, 2020 31.73 31.76 31.68 31.69 449,580 -0.01(-0.03%)
Jan 02, 2020 31.71 31.73 31.68 31.70 469,112 +0.01(+0.03%)
Dec 31, 2019 31.68 31.76 31.68 31.69 241,708 +0.01(+0.03%)
Dec 30, 2019 31.68 31.75 31.68 31.68 195,104 +0.00(+0.00%)
Dec 27, 2019 31.73 31.78 31.68 31.68 248,779 -0.02(-0.06%)
Dec 26, 2019 31.67 31.72 31.66 31.70 268,450 +0.04(+0.13%)
Dec 24, 2019 31.73 31.73 31.66 31.66 147,570 +0.00(+0.00%)
Dec 23, 2019 31.69 31.73 31.64 31.66 288,626 -0.03(-0.09%)
Dec 20, 2019 31.77 31.77 31.66 31.69 839,566 -0.02(-0.06%)
Dec 19, 2019 31.77 31.80 31.71 31.71 194,139 -0.11(-0.34%)
Dec 18, 2019 31.65 31.82 31.63 31.82 312,437 +0.18(+0.56%)
Dec 17, 2019 31.65 31.69 31.58 31.64 564,516 -0.01(-0.03%)
Dec 16, 2019 31.81 31.87 31.65 31.65 275,018 -0.09(-0.28%)
Dec 13, 2019 31.74 31.86 31.68 31.74 378,168 +0.00(+0.00%)
Dec 12, 2019 31.80 31.88 31.74 31.74 328,406 -0.03(-0.09%)
Dec 11, 2019 31.78 31.82 31.75 31.77 285,017 -0.08(-0.25%)
Dec 10, 2019 31.78 31.85 31.74 31.85 183,516 +0.07(+0.22%)
Dec 09, 2019 31.78 31.83 31.76 31.78 400,335 +0.00(+0.00%)
Dec 06, 2019 31.79 31.85 31.74 31.78 279,990 -0.03(-0.09%)
Dec 05, 2019 31.83 31.86 31.78 31.81 282,793 +0.00(+0.00%)
Dec 04, 2019 31.82 31.83 31.75 31.81 376,343 +0.06(+0.19%)
Dec 03, 2019 31.77 31.79 31.72 31.75 497,966 -0.01(-0.03%)
Dec 02, 2019 31.78 31.78 31.67 31.76 724,537 +0.09(+0.28%)
Nov 29, 2019 31.53 31.70 31.50 31.67 181,710 +0.09(+0.28%)
Nov 27, 2019 31.78 31.78 31.52 31.58 920,372 +0.03(+0.09%)
Nov 26, 2019 31.62 31.66 31.51 31.55 820,481 -0.07(-0.22%)
Nov 25, 2019 31.63 31.66 31.60 31.62 307,765 +0.01(+0.03%)
Nov 22, 2019 31.65 31.68 31.61 31.61 293,003 -0.01(-0.03%)
Nov 21, 2019 31.72 31.73 31.58 31.62 591,162 -0.11(-0.34%)
Nov 20, 2019 31.67 31.78 31.66 31.73 552,076 +0.11(+0.34%)
Nov 19, 2019 31.75 31.77 31.60 31.62 625,678 -0.06(-0.19%)
Nov 18, 2019 31.72 31.79 31.67 31.68 610,785 +0.10(+0.31%)
Nov 15, 2019 31.80 31.83 31.56 31.58 903,598 -0.20(-0.62%)
Nov 14, 2019 31.71 31.78 31.69 31.78 998,728 +0.09(+0.28%)
Nov 13, 2019 31.67 31.72 31.65 31.69 1,076,508 +0.05(+0.15%)
Nov 12, 2019 31.67 31.72 31.63 31.64 651,306 -0.01(-0.03%)
Nov 11, 2019 31.70 31.76 31.63 31.65 883,548 +0.04(+0.12%)
Nov 08, 2019 31.74 31.76 31.61 31.61 1,231,901 -0.14(-0.43%)
Nov 07, 2019 31.61 31.80 31.57 31.75 2,538,743 +0.12(+0.37%)
Nov 06, 2019 31.41 31.64 31.37 31.63 11,503,909 +4.59(+16.96%)
Nov 05, 2019 27.01 27.08 26.76 27.04 269,280 +0.27(+1.03%)
Nov 04, 2019 26.96 27.19 26.55 26.77 275,451 -0.12(-0.44%)
Nov 01, 2019 26.79 26.95 26.48 26.89 278,720 +0.21(+0.77%)
Oct 31, 2019 26.32 26.72 25.98 26.68 297,095 +0.34(+1.30%)
Oct 30, 2019 26.34 26.49 26.03 26.34 222,462 -0.11(-0.41%)
Oct 29, 2019 25.98 26.49 25.98 26.45 278,816 +0.26(+1.01%)
Oct 28, 2019 26.31 26.41 25.90 26.18 213,646 -0.09(-0.34%)
Oct 25, 2019 25.73 26.59 25.54 26.27 501,126 +0.59(+2.29%)
Oct 24, 2019 26.21 26.21 25.17 25.68 1,330,720 +2.29(+9.81%)
Oct 23, 2019 23.02 23.39 22.83 23.39 247,545 +0.37(+1.62%)
Oct 22, 2019 22.99 23.10 22.80 23.01 209,134 +0.06(+0.26%)
Oct 21, 2019 22.41 23.39 22.32 22.96 309,993 -0.32(-1.39%)
Oct 18, 2019 23.03 23.33 23.03 23.28 146,807 +0.13(+0.55%)
Oct 17, 2019 22.77 23.20 22.71 23.15 224,441 +0.50(+2.21%)
Oct 16, 2019 22.41 22.70 22.40 22.65 405,587 +0.22(+0.96%)
Oct 15, 2019 22.10 22.47 22.02 22.44 176,188 +0.39(+1.78%)
Oct 14, 2019 21.74 22.06 21.74 22.04 154,236 +0.21(+0.94%)
Oct 11, 2019 22.02 22.32 21.83 21.84 177,822 +0.20(+0.91%)
Oct 10, 2019 21.54 21.83 21.51 21.64 154,512 +0.21(+0.96%)
Oct 09, 2019 21.28 21.50 21.19 21.44 272,662 +0.32(+1.53%)
Oct 08, 2019 21.24 21.25 20.88 21.11 237,675 -0.29(-1.37%)
Oct 07, 2019 21.41 21.65 21.38 21.41 230,684 -0.12(-0.55%)
Oct 04, 2019 21.46 21.52 21.21 21.52 164,151 +0.11(+0.50%)
Oct 03, 2019 21.45 21.47 21.16 21.42 224,585 -0.14(-0.64%)
Oct 02, 2019 21.52 21.64 21.14 21.55 215,089 -0.19(-0.86%)
Oct 01, 2019 22.20 22.37 21.69 21.74 199,342 -0.25(-1.11%)
Sep 30, 2019 22.19 22.19 21.90 21.99 153,837 -0.16(-0.71%)
Sep 27, 2019 22.42 22.48 22.05 22.14 113,855 -0.15(-0.66%)
Sep 26, 2019 22.48 22.54 22.24 22.29 90,303 -0.30(-1.34%)
Sep 25, 2019 22.08 22.68 22.08 22.59 175,516 +0.55(+2.49%)
Sep 24, 2019 22.66 22.67 21.99 22.04 240,585 -0.55(-2.43%)
Sep 23, 2019 22.25 22.72 22.25 22.59 186,525 +0.29(+1.32%)
Sep 20, 2019 22.52 22.73 22.27 22.30 551,014 -0.24(-1.04%)
Sep 19, 2019 22.59 22.93 22.51 22.53 260,548 -0.11(-0.48%)
Sep 18, 2019 22.92 23.01 22.53 22.64 265,399 -0.39(-1.70%)
Sep 17, 2019 22.61 23.08 22.38 23.03 373,153 +0.30(+1.34%)
Sep 16, 2019 22.42 22.80 22.38 22.73 505,331 +0.15(+0.65%)
Sep 13, 2019 22.62 22.90 22.39 22.58 250,052 +0.05(+0.22%)
Sep 12, 2019 22.55 22.80 22.20 22.53 339,899 -0.10(-0.43%)
Sep 11, 2019 22.15 22.70 21.78 22.63 297,637 +0.61(+2.76%)
Sep 10, 2019 22.20 22.26 21.93 22.02 321,762 -0.17(-0.75%)
Sep 09, 2019 21.70 22.23 21.67 22.19 223,443 +0.61(+2.82%)
Sep 06, 2019 21.72 21.76 21.49 21.58 184,963 -0.14(-0.63%)
Sep 05, 2019 21.62 21.85 21.57 21.72 251,949 +0.24(+1.10%)
Sep 04, 2019 21.11 21.51 20.96 21.49 237,308 +0.61(+2.91%)
Sep 03, 2019 21.29 21.36 20.72 20.88 401,442 -0.54(-2.52%)
Aug 30, 2019 21.55 21.66 21.21 21.42 177,822 -0.04(-0.18%)
Aug 29, 2019 21.40 21.56 21.28 21.46 247,755 +0.27(+1.30%)
Aug 28, 2019 20.69 21.26 20.69 21.18 392,539 +0.42(+2.00%)
Aug 27, 2019 20.62 20.97 20.62 20.77 399,224 +0.23(+1.13%)
Aug 26, 2019 20.57 20.66 20.34 20.53 160,288 +0.14(+0.71%)
Aug 23, 2019 20.79 20.92 20.31 20.39 229,837 -0.51(-2.45%)
Aug 22, 2019 20.80 21.03 20.67 20.90 242,870 +0.23(+1.12%)
Aug 21, 2019 20.73 20.80 20.54 20.67 165,471 +0.13(+0.61%)
Aug 20, 2019 20.42 20.61 20.35 20.54 141,583 +0.08(+0.38%)
Aug 19, 2019 20.44 20.57 20.30 20.47 161,575 +0.28(+1.39%)
Aug 16, 2019 19.89 20.21 19.85 20.19 151,225 +0.37(+1.85%)
Aug 15, 2019 19.57 19.88 19.48 19.82 258,105 +0.31(+1.59%)
Aug 14, 2019 19.63 19.78 19.46 19.51 428,457 -0.45(-2.28%)
Aug 13, 2019 19.71 20.28 19.69 19.96 224,122 +0.08(+0.39%)
Aug 12, 2019 19.77 19.98 19.66 19.89 256,303 -0.03(-0.15%)
Aug 09, 2019 19.82 20.05 19.73 19.92 234,078 +0.01(+0.05%)
Aug 08, 2019 19.46 19.98 19.32 19.91 320,711 +0.64(+3.31%)
Aug 07, 2019 18.97 19.43 18.83 19.27 447,945 +0.19(+1.01%)
Aug 06, 2019 18.61 19.26 18.48 19.07 403,445 +0.22(+1.18%)
Aug 05, 2019 19.01 19.19 18.81 18.85 306,659 -0.50(-2.60%)
Aug 02, 2019 19.57 19.71 19.15 19.35 443,952 -0.37(-1.86%)
Aug 01, 2019 20.09 20.26 19.69 19.72 389,630 -0.38(-1.88%)
Jul 31, 2019 20.51 20.68 20.10 20.10 347,916 -0.43(-2.12%)
Jul 30, 2019 19.81 20.55 19.72 20.53 305,493 +0.59(+2.96%)
Jul 29, 2019 20.40 20.40 19.88 19.94 203,803 -0.50(-2.46%)
Jul 26, 2019 20.46 20.52 20.25 20.45 112,953 +0.00(+0.00%)
Jul 25, 2019 20.79 20.79 20.27 20.45 243,153 -0.29(-1.40%)
Jul 24, 2019 20.19 20.80 20.12 20.74 212,509 +0.53(+2.63%)
Jul 23, 2019 19.98 20.22 19.98 20.21 169,036 +0.31(+1.55%)
Jul 22, 2019 19.95 19.97 19.72 19.90 278,427 +0.01(+0.05%)
Jul 19, 2019 20.11 20.21 19.88 19.89 251,869 -0.29(-1.44%)
Jul 18, 2019 20.08 20.19 19.84 20.18 128,906 +0.06(+0.29%)
Jul 17, 2019 20.45 20.47 20.12 20.12 116,372 -0.43(-2.07%)
Jul 16, 2019 20.32 20.68 20.32 20.54 116,744 +0.18(+0.90%)
Jul 15, 2019 20.59 20.59 20.30 20.36 86,789 -0.19(-0.94%)
Jul 12, 2019 20.68 20.80 20.50 20.55 195,909 -0.06(-0.28%)
Jul 11, 2019 20.39 20.63 20.35 20.61 161,699 +0.23(+1.14%)
Jul 10, 2019 20.63 20.63 20.38 20.38 157,318 -0.06(-0.28%)
Jul 09, 2019 20.35 20.45 20.24 20.44 214,126 +0.10(+0.47%)
Jul 08, 2019 20.42 20.55 20.23 20.34 192,725 -0.16(-0.80%)
Jul 05, 2019 20.24 20.52 20.18 20.51 138,088 +0.18(+0.90%)
Jul 03, 2019 20.51 20.61 20.23 20.32 98,368 -0.11(-0.52%)
Jul 02, 2019 20.61 20.64 20.17 20.43 206,801 -0.19(-0.94%)
Jul 01, 2019 20.76 20.87 20.37 20.62 299,650 +0.07(+0.33%)
Jun 28, 2019 20.39 20.62 20.25 20.55 405,473 +0.23(+1.14%)
Jun 27, 2019 20.25 20.40 20.05 20.32 222,146 +0.15(+0.77%)
Jun 26, 2019 19.85 20.24 19.81 20.17 295,331 +0.42(+2.10%)
Jun 25, 2019 19.76 19.88 19.69 19.75 256,657 -0.02(-0.10%)
Jun 24, 2019 20.02 20.18 19.77 19.77 186,067 -0.16(-0.82%)
Jun 21, 2019 20.09 20.22 19.92 19.93 492,774 -0.22(-1.10%)
Jun 20, 2019 20.30 20.35 19.97 20.16 154,826 +0.01(+0.05%)
Jun 19, 2019 20.11 20.24 19.96 20.15 155,849 +0.05(+0.24%)
Jun 18, 2019 19.86 20.14 19.86 20.10 213,052 +0.36(+1.81%)
Jun 17, 2019 19.79 19.92 19.72 19.74 233,901 +0.01(+0.05%)
Jun 14, 2019 20.00 20.00 19.64 19.73 199,323 -0.33(-1.64%)
Jun 13, 2019 20.13 20.30 19.93 20.06 212,793 +0.08(+0.39%)
Jun 12, 2019 20.11 20.11 19.70 19.98 238,044 -0.18(-0.91%)
Jun 11, 2019 20.02 20.29 19.84 20.17 348,815 +0.25(+1.26%)
Jun 10, 2019 19.58 19.95 19.45 19.92 302,262 +0.39(+1.98%)
Jun 07, 2019 19.42 19.58 19.29 19.53 253,214 +0.17(+0.90%)
Jun 06, 2019 19.28 19.36 19.09 19.35 201,423 +0.05(+0.25%)
Jun 05, 2019 19.77 19.82 19.21 19.31 250,233 -0.44(-2.20%)
Jun 04, 2019 18.96 19.75 18.96 19.74 370,575 +1.01(+5.37%)
Jun 03, 2019 18.76 18.88 18.48 18.74 575,865 -0.04(-0.21%)
May 31, 2019 19.11 19.35 18.72 18.77 667,996 -0.57(-2.95%)
May 30, 2019 19.45 19.64 19.16 19.35 385,294 -0.03(-0.15%)
May 29, 2019 19.17 19.47 18.90 19.37 633,365 +0.09(+0.44%)
May 28, 2019 18.79 19.36 18.79 19.29 453,429 +0.55(+2.95%)
May 24, 2019 18.84 18.96 18.70 18.74 196,323 +0.04(+0.20%)
May 23, 2019 18.68 18.87 18.48 18.70 257,816 -0.19(-1.01%)
May 22, 2019 19.28 19.28 18.80 18.89 204,749 -0.20(-1.05%)
May 21, 2019 18.95 19.09 18.92 19.09 154,063 +0.28(+1.47%)
May 20, 2019 18.69 18.84 18.60 18.81 126,932 +0.01(+0.05%)
May 17, 2019 18.88 19.04 18.79 18.80 209,551 -0.25(-1.30%)
May 16, 2019 18.82 19.15 18.75 19.05 242,363 +0.26(+1.37%)
May 15, 2019 18.64 18.92 18.54 18.79 174,511 +0.04(+0.20%)
May 14, 2019 18.62 18.83 18.60 18.75 231,003 +0.13(+0.72%)
May 13, 2019 18.55 18.84 18.41 18.62 347,070 -0.25(-1.31%)
May 10, 2019 18.55 18.94 18.39 18.87 162,622 +0.28(+1.49%)
May 09, 2019 18.56 18.67 18.24 18.59 306,909 -0.10(-0.56%)
May 08, 2019 18.67 18.85 18.63 18.70 334,585 -0.05(-0.25%)
May 07, 2019 18.96 19.15 18.59 18.75 370,910 -0.42(-2.19%)
May 06, 2019 18.67 19.17 18.53 19.16 318,329 +0.19(+1.00%)
May 03, 2019 19.32 19.39 18.59 18.97 428,131 -0.29(-1.48%)
May 02, 2019 19.53 19.53 18.95 19.26 378,251 +0.07(+0.35%)
May 01, 2019 19.01 19.46 19.01 19.19 394,811 +0.22(+1.15%)
Apr 30, 2019 19.01 19.01 18.75 18.97 260,161 +0.01(+0.05%)
Apr 29, 2019 19.02 19.14 18.96 18.96 146,911 +0.03(+0.15%)
Apr 26, 2019 18.83 19.08 18.83 18.94 130,392 +0.07(+0.35%)
Apr 25, 2019 19.24 19.25 18.78 18.87 192,797 -0.34(-1.78%)
Apr 24, 2019 18.99 19.40 18.93 19.21 521,972 +0.27(+1.41%)
Apr 23, 2019 18.53 19.05 18.46 18.95 231,096 +0.46(+2.47%)
Apr 22, 2019 18.95 18.95 18.28 18.49 446,623 -0.53(-2.80%)
Apr 18, 2019 19.13 19.26 18.88 19.02 196,323 -0.12(-0.65%)
Apr 17, 2019 19.24 19.44 19.14 19.15 183,108 -0.10(-0.49%)
Apr 16, 2019 19.16 19.34 19.07 19.24 178,203 +0.08(+0.40%)
Apr 15, 2019 19.42 19.45 19.12 19.16 221,892 -0.22(-1.13%)
Apr 12, 2019 19.42 19.46 19.27 19.38 179,000 +0.17(+0.89%)
Apr 11, 2019 19.03 19.36 19.03 19.21 290,455 +0.25(+1.31%)
Apr 10, 2019 18.55 19.06 18.55 18.96 341,339 +0.44(+2.36%)
Apr 09, 2019 19.17 19.17 18.52 18.53 327,444 -0.75(-3.90%)
Apr 08, 2019 19.15 19.36 18.55 19.28 549,911 -0.32(-1.65%)
Apr 05, 2019 19.76 19.76 19.54 19.60 256,164 -0.10(-0.48%)
Apr 04, 2019 19.43 19.73 19.39 19.70 332,686 +0.28(+1.42%)
Apr 03, 2019 19.59 19.69 19.34 19.42 269,711 -0.02(-0.10%)
Apr 02, 2019 19.63 19.63 19.36 19.44 221,241 -0.17(-0.87%)
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.