Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
7.977
8.001
7.809
7.958
1,640,872
+0.03(+0.39%)
May 29, 2008
7.939
7.989
7.784
7.927
1,531,156
-0.01(-0.16%)
May 28, 2008
8.132
8.181
7.846
7.939
1,450,671
-0.09(-1.08%)
May 27, 2008
8.125
8.163
7.822
8.026
880,164
-0.11(-1.30%)
May 26, 2008
8.423
8.454
8.051
8.132
0
+0.00(+0.00%)
May 23, 2008
8.423
8.454
8.051
8.132
1,835,025
-0.40(-4.65%)
May 22, 2008
9.136
9.136
8.522
8.529
1,609,773
-0.60(-6.59%)
May 21, 2008
9.341
9.372
9.074
9.130
1,143,462
-0.24(-2.58%)
May 20, 2008
9.726
9.751
9.335
9.372
1,048,667
-0.42(-4.25%)
May 19, 2008
9.868
10.02
9.639
9.788
1,190,381
-0.14(-1.38%)
May 16, 2008
10.18
10.18
9.868
9.924
722,223
-0.19(-1.84%)
May 15, 2008
9.800
10.14
9.651
10.11
1,204,340
+0.25(+2.58%)
May 14, 2008
10.02
10.02
9.738
9.856
1,482,042
-0.07(-0.69%)
May 13, 2008
9.868
9.955
9.813
9.924
1,552,745
+0.04(+0.44%)
May 12, 2008
9.875
9.943
9.735
9.881
1,682,445
-0.05(-0.50%)
May 09, 2008
10.35
10.38
9.695
9.930
1,357,295
+0.16(+1.65%)
May 08, 2008
9.825
9.980
9.664
9.769
1,551,936
+0.04(+0.38%)
May 07, 2008
9.893
10.35
9.707
9.732
2,345,440
-0.08(-0.82%)
May 06, 2008
10.48
10.48
9.459
9.813
2,035,028
-0.20(-2.04%)
May 05, 2008
9.000
10.38
9.000
10.02
3,285,856
+1.44(+16.78%)
May 02, 2008
8.417
8.578
8.381
8.578
742,414
+0.06(+0.73%)
May 01, 2008
8.820
8.820
8.417
8.516
1,048,906
-0.16(-1.79%)
Apr 30, 2008
8.355
8.919
8.281
8.671
1,387,224
+0.30(+3.56%)
Apr 29, 2008
8.467
8.659
8.175
8.374
871,163
-0.17(-1.96%)
Apr 28, 2008
8.684
8.758
8.467
8.541
799,911
-0.12(-1.43%)
Apr 25, 2008
8.454
8.752
8.398
8.665
853,020
+0.16(+1.82%)
Apr 24, 2008
8.274
8.553
8.014
8.510
1,173,414
+0.19(+2.24%)
Apr 23, 2008
8.764
8.808
8.212
8.324
1,532,551
-0.46(-5.23%)
Apr 22, 2008
8.994
9.056
8.640
8.783
1,744,965
-0.24(-2.68%)
Apr 21, 2008
9.292
9.354
8.746
9.025
1,366,285
-0.40(-4.28%)
Apr 18, 2008
8.826
9.490
8.826
9.428
2,368,005
+0.61(+6.89%)
Apr 17, 2008
8.374
8.833
8.318
8.820
1,675,396
+0.47(+5.57%)
Apr 16, 2008
7.952
8.522
7.952
8.355
1,636,824
+0.38(+4.82%)
Apr 15, 2008
8.020
8.188
7.834
7.970
2,209,794
-0.11(-1.31%)
Apr 14, 2008
8.194
8.287
8.045
8.076
2,274,861
-0.21(-2.54%)
Apr 11, 2008
8.194
8.622
8.039
8.287
3,389,426
-0.33(-3.82%)
Apr 10, 2008
8.609
8.665
8.491
8.615
1,304,223
+0.08(+0.94%)
Apr 09, 2008
8.485
8.678
8.324
8.535
1,960,282
-0.01(-0.07%)
Apr 08, 2008
8.386
8.603
8.219
8.541
1,392,308
+0.03(+0.36%)
Apr 07, 2008
7.933
8.634
7.933
8.510
1,930,121
+0.45(+5.54%)
Apr 04, 2008
8.113
8.343
7.933
8.063
1,761,827
-0.01(-0.08%)
Apr 03, 2008
7.586
8.076
7.561
8.070
2,255,747
+0.33(+4.25%)
Apr 02, 2008
7.338
7.890
7.270
7.741
3,004,767
+0.38(+5.14%)
Apr 01, 2008
6.941
7.381
6.842
7.363
4,578,260
+0.38(+5.51%)
Mar 31, 2008
7.313
7.313
6.811
6.978
9,880,671
-0.24(-3.27%)
Mar 28, 2008
7.784
7.784
7.040
7.214
3,676,947
-0.60(-7.63%)
Mar 27, 2008
8.132
8.175
7.704
7.809
4,194,373
-0.38(-4.62%)
Mar 26, 2008
8.076
8.436
7.952
8.188
2,722,146
-0.07(-0.90%)
Mar 25, 2008
8.367
8.473
8.156
8.262
6,021,256
-0.03(-0.37%)
Mar 24, 2008
8.653
9.633
7.474
8.293
6,484,890
-1.20(-12.67%)
Mar 21, 2008
8.994
9.558
8.901
9.496
2,032,115
+0.00(+0.00%)
Mar 20, 2008
8.994
9.558
8.901
9.496
2,032,115
+0.34(+3.73%)
Mar 19, 2008
9.465
9.738
9.118
9.155
1,293,458
-0.33(-3.53%)
Mar 18, 2008
8.715
9.533
8.715
9.490
1,946,334
+0.78(+8.90%)
Mar 17, 2008
9.143
9.149
8.578
8.715
2,551,851
-0.79(-8.35%)
Mar 14, 2008
10.11
10.27
9.440
9.509
1,630,878
-0.71(-6.92%)
Mar 13, 2008
10.22
10.30
9.701
10.22
1,307,305
-0.05(-0.48%)
Mar 12, 2008
10.48
10.85
10.20
10.27
1,409,441
-0.11(-1.02%)
Mar 11, 2008
10.30
10.80
9.992
10.37
1,537,473
+0.45(+4.50%)
Mar 10, 2008
10.57
10.68
9.881
9.924
2,071,104
-0.61(-5.77%)
Mar 07, 2008
11.26
11.26
10.39
10.53
2,354,011
-0.73(-6.50%)
Mar 06, 2008
11.80
11.80
11.26
11.26
1,122,987
-0.58(-4.92%)
Mar 05, 2008
11.93
12.14
11.76
11.85
935,042
-0.09(-0.78%)
Mar 04, 2008
12.23
12.23
11.67
11.94
1,353,631
-0.29(-2.38%)
Mar 03, 2008
12.88
12.88
12.00
12.23
1,617,497
-0.55(-4.27%)
Feb 29, 2008
13.19
13.19
12.72
12.78
1,239,121
-0.33(-2.55%)
Feb 28, 2008
13.45
13.73
13.03
13.11
931,506
-0.33(-2.49%)
Feb 27, 2008
13.65
13.93
13.41
13.45
1,604,057
-0.29(-2.08%)
Feb 26, 2008
13.33
13.88
12.95
13.73
2,090,991
+0.53(+3.99%)
Feb 25, 2008
12.65
13.26
12.25
13.21
3,902,773
+1.11(+9.18%)
Feb 22, 2008
14.04
14.04
11.25
12.10
7,024,634
-1.69(-12.24%)
Feb 21, 2008
14.06
14.14
13.68
13.78
654,687
-0.11(-0.80%)
Feb 20, 2008
14.14
14.14
13.71
13.89
701,164
-0.14(-0.97%)
Feb 19, 2008
13.86
14.12
13.67
14.03
727,930
+0.40(+2.96%)
Feb 18, 2008
13.73
13.86
13.36
13.63
0
+0.00(+0.00%)
Feb 15, 2008
13.73
13.86
13.36
13.63
911,308
-0.21(-1.52%)
Feb 14, 2008
14.86
14.87
13.75
13.84
891,278
-0.90(-6.10%)
Feb 13, 2008
15.25
15.25
14.69
14.74
653,086
-0.32(-2.14%)
Feb 12, 2008
15.08
15.35
14.91
15.06
641,469
-0.04(-0.29%)
Feb 11, 2008
14.80
15.26
14.52
15.10
773,745
+0.55(+3.79%)
Feb 08, 2008
14.78
14.88
14.46
14.55
709,398
-0.19(-1.30%)
Feb 07, 2008
14.88
14.88
14.60
14.74
609,344
-0.06(-0.42%)
Feb 06, 2008
15.12
15.16
14.65
14.81
519,450
-0.06(-0.42%)
Feb 05, 2008
15.50
15.50
14.79
14.87
501,598
-0.61(-3.93%)
Feb 04, 2008
15.69
15.73
15.36
15.48
723,834
+0.07(+0.48%)
Feb 01, 2008
15.44
15.58
15.04
15.40
970,278
+0.16(+1.02%)
Jan 31, 2008
14.89
15.53
14.56
15.25
1,884,387
+0.36(+2.42%)
Jan 30, 2008
14.71
15.05
14.64
14.89
569,758
+0.07(+0.46%)
Jan 29, 2008
14.45
14.87
14.25
14.82
658,117
+0.55(+3.82%)
Jan 28, 2008
14.17
14.33
13.80
14.27
358,420
+0.32(+2.27%)
Jan 25, 2008
14.19
14.20
13.87
13.96
1,026,499
-0.03(-0.22%)
Jan 24, 2008
13.65
14.06
13.60
13.99
811,436
+0.42(+3.06%)
Jan 23, 2008
13.17
13.75
12.81
13.57
775,632
+0.29(+2.20%)
Jan 22, 2008
12.75
13.63
12.72
13.28
1,619,518
-0.37(-2.68%)
Jan 21, 2008
13.92
13.99
13.07
13.65
0
+0.00(+0.00%)
Jan 18, 2008
13.92
13.99
13.07
13.65
1,316,914
-0.25(-1.83%)
Jan 17, 2008
14.16
14.58
13.79
13.90
1,164,579
-0.37(-2.61%)
Jan 16, 2008
14.17
14.39
13.72
14.27
994,792
+0.12(+0.88%)
Jan 15, 2008
14.38
14.53
13.99
14.15
967,209
-0.26(-1.81%)
Jan 14, 2008
14.37
14.59
14.19
14.41
671,809
+0.22(+1.53%)
Jan 11, 2008
14.05
14.30
13.84
14.19
654,075
+0.14(+1.02%)
Jan 10, 2008
13.65
14.33
13.36
14.05
852,121
+0.25(+1.80%)
Jan 09, 2008
14.37
14.56
13.55
13.80
935,450
-0.68(-4.71%)
Jan 08, 2008
15.01
15.24
14.44
14.48
539,190
-0.36(-2.42%)
Jan 07, 2008
14.81
15.21
14.49
14.84
806,373
+0.11(+0.76%)
Jan 04, 2008
15.53
15.53
14.58
14.73
1,122,947
-0.75(-4.85%)
Jan 03, 2008
15.67
15.84
15.44
15.48
880,808
-0.12(-0.76%)
Jan 02, 2008
16.49
16.52
15.53
15.60
777,456
-0.73(-4.48%)
Jan 01, 2008
16.15
16.44
15.84
16.33
809,657
+0.00(+0.00%)
Dec 31, 2007
16.15
16.44
15.84
16.33
809,657
+0.11(+0.65%)
Dec 28, 2007
16.42
16.44
16.02
16.23
667,343
+0.01(+0.08%)
Dec 27, 2007
16.60
16.71
15.97
16.21
713,008
-0.74(-4.35%)
Dec 26, 2007
17.38
17.38
16.75
16.95
786,760
-0.22(-1.26%)
Dec 24, 2007
16.75
17.23
16.75
17.17
337,597
+0.51(+3.09%)
Dec 21, 2007
16.44
16.72
16.13
16.65
854,923
+0.53(+3.27%)
Dec 20, 2007
16.38
16.46
15.97
16.13
792,080
-0.24(-1.44%)
Dec 19, 2007
16.31
16.44
15.85
16.36
725,173
+0.22(+1.34%)
Dec 18, 2007
16.56
16.61
15.82
16.15
727,914
-0.02(-0.15%)
Dec 17, 2007
16.31
16.69
16.07
16.17
709,712
-0.35(-2.10%)
Dec 14, 2007
16.68
16.73
16.38
16.52
914,447
-0.13(-0.78%)
Dec 13, 2007
16.38
16.72
16.14
16.65
957,493
+0.41(+2.52%)
Dec 12, 2007
16.13
16.62
16.03
16.24
1,007,669
+0.66(+4.26%)
Dec 11, 2007
16.13
16.16
15.50
15.57
729,478
-0.49(-3.05%)
Dec 10, 2007
15.50
16.11
15.50
16.06
1,474,958
+0.56(+3.60%)
Dec 07, 2007
15.41
15.78
15.41
15.51
1,059,224
-0.09(-0.60%)
Dec 06, 2007
15.59
15.77
15.41
15.60
933,004
-0.15(-0.98%)
Dec 05, 2007
15.74
16.14
15.66
15.75
564,113
+0.04(+0.28%)
Dec 04, 2007
15.82
15.82
15.52
15.71
717,918
-0.12(-0.74%)
Dec 03, 2007
16.57
16.65
15.83
15.83
513,441
-0.56(-3.41%)
Nov 30, 2007
15.69
16.40
15.69
16.39
1,111,782
+0.92(+5.98%)
Nov 29, 2007
15.79
15.79
15.41
15.46
542,445
-0.33(-2.08%)
Nov 28, 2007
14.79
15.84
14.79
15.79
1,007,907
+0.97(+6.53%)
Nov 27, 2007
15.25
15.56
14.45
14.82
1,892,745
-0.42(-2.73%)
Nov 26, 2007
16.07
16.24
15.17
15.24
1,049,148
-0.85(-5.28%)
Nov 23, 2007
15.66
16.21
15.66
16.09
456,232
+0.42(+2.69%)
Nov 21, 2007
16.44
16.57
15.14
15.67
3,202,824
-1.05(-6.27%)
Nov 20, 2007
16.49
16.75
16.39
16.72
1,366,902
+0.17(+1.05%)
Nov 19, 2007
17.18
17.18
16.36
16.54
1,175,948
-0.79(-4.58%)
Nov 16, 2007
17.06
17.83
16.91
17.34
1,038,910
-0.25(-1.45%)
Nov 15, 2007
17.78
18.14
17.46
17.59
620,057
-0.36(-2.00%)
Nov 14, 2007
18.60
19.38
17.78
17.95
1,105,011
-0.43(-2.36%)
Nov 13, 2007
17.97
18.65
17.97
18.38
969,585
+0.25(+1.40%)
Nov 12, 2007
18.51
18.51
18.10
18.13
456,095
-0.06(-0.31%)
Nov 09, 2007
18.60
18.87
17.83
18.19
2,109,259
+0.14(+0.76%)
Nov 08, 2007
18.28
18.59
17.54
18.05
1,625,609
-0.37(-2.02%)
Nov 07, 2007
18.60
18.94
18.29
18.42
1,310,407
-0.68(-3.54%)
Nov 06, 2007
19.04
19.16
18.61
19.10
720,982
+0.23(+1.22%)
Nov 05, 2007
19.23
19.23
18.57
18.87
925,007
-0.51(-2.66%)
Nov 02, 2007
19.99
20.00
19.22
19.38
568,789
-0.06(-0.32%)
Nov 01, 2007
19.57
20.02
19.27
19.45
605,386
-0.60(-2.97%)
Oct 31, 2007
19.95
20.25
19.95
20.04
1,214,480
+0.17(+0.84%)
Oct 30, 2007
20.16
20.24
19.82
19.87
607,965
-0.26(-1.29%)
Oct 29, 2007
20.20
20.23
19.89
20.13
471,733
+0.02(+0.09%)
Oct 26, 2007
20.16
20.16
19.70
20.12
684,546
+0.11(+0.53%)
Oct 25, 2007
20.00
20.16
19.80
20.01
631,343
+0.06(+0.31%)
Oct 24, 2007
19.69
19.95
19.56
19.95
596,841
+0.26(+1.32%)
Oct 23, 2007
19.75
19.78
19.50
19.69
714,694
+0.25(+1.28%)
Oct 22, 2007
19.04
19.52
18.98
19.44
726,786
+0.17(+0.87%)
Oct 19, 2007
19.35
19.35
19.10
19.27
1,088,244
-0.17(-0.86%)
Oct 18, 2007
19.45
19.51
19.23
19.44
634,406
-0.23(-1.17%)
Oct 17, 2007
19.69
19.81
19.07
19.67
1,003,603
+0.11(+0.54%)
Oct 16, 2007
19.63
19.72
19.10
19.56
1,410,848
-0.22(-1.13%)
Oct 15, 2007
20.24
20.24
19.69
19.79
1,077,765
-0.29(-1.45%)
Oct 12, 2007
19.82
20.19
19.71
20.08
1,118,392
+0.32(+1.63%)
Oct 11, 2007
20.16
20.28
19.56
19.76
1,194,328
-0.39(-1.94%)
Oct 10, 2007
20.31
20.32
19.92
20.15
1,131,451
-0.17(-0.82%)
Oct 09, 2007
20.39
20.39
19.92
20.31
1,762,633
+0.10(+0.49%)
Oct 08, 2007
20.21
20.39
20.08
20.21
2,090,074
+0.14(+0.71%)
Oct 05, 2007
19.73
20.31
19.72
20.07
2,774,459
+0.30(+1.51%)
Oct 04, 2007
19.51
19.89
19.45
19.77
14,750,307
+0.08(+0.41%)
Oct 03, 2007
20.34
20.34
19.60
19.69
2,883,606
-0.81(-3.93%)
Oct 02, 2007
20.72
20.75
20.39
20.50
949,916
-0.19(-0.90%)
Oct 01, 2007
20.81
20.87
20.56
20.69
833,030
-0.04(-0.21%)
Sep 28, 2007
20.78
20.86
20.59
20.73
460,931
-0.17(-0.83%)
Sep 27, 2007
21.93
22.53
20.54
20.90
887,201
-1.07(-4.88%)
Sep 26, 2007
22.12
22.14
21.81
21.98
346,787
-0.35(-1.56%)
Sep 25, 2007
22.21
22.35
22.11
22.32
340,660
-0.01(-0.03%)
Sep 24, 2007
22.64
22.76
22.24
22.33
696,315
-0.24(-1.07%)
Sep 21, 2007
22.25
22.65
22.25
22.57
346,787
+0.33(+1.48%)
Sep 20, 2007
22.37
22.40
22.10
22.24
271,980
-0.17(-0.75%)
Sep 19, 2007
21.86
22.49
21.83
22.41
873,175
+0.81(+3.73%)
Sep 18, 2007
20.65
21.62
20.62
21.60
791,435
+0.96(+4.66%)
Sep 17, 2007
20.78
20.95
20.64
20.64
452,226
-0.11(-0.51%)
Sep 14, 2007
20.93
21.09
20.67
20.75
577,978
+0.10(+0.48%)
Sep 13, 2007
20.53
20.70
20.46
20.65
553,150
+0.12(+0.60%)
Sep 12, 2007
21.24
21.46
20.52
20.52
769,993
-0.91(-4.23%)
Sep 11, 2007
20.78
21.43
20.70
21.43
437,716
+0.75(+3.63%)
Sep 10, 2007
21.58
21.59
20.59
20.68
632,149
-0.90(-4.17%)
Sep 07, 2007
21.71
21.84
21.40
21.58
1,048,100
-0.66(-2.96%)
Sep 06, 2007
22.32
22.57
21.81
22.24
732,106
+0.10(+0.45%)
Sep 05, 2007
21.62
22.17
21.48
22.14
641,177
+0.53(+2.47%)
Sep 04, 2007
21.59
21.95
21.44
21.60
631,987
+0.21(+0.99%)
Aug 31, 2007
20.79
21.49
20.79
21.39
494,143
+0.60(+2.89%)
Aug 30, 2007
20.88
20.89
20.60
20.79
389,349
-0.04(-0.21%)
Aug 29, 2007
20.79
21.13
20.71
20.83
761,771
+0.12(+0.60%)
Aug 28, 2007
20.87
20.87
20.47
20.71
814,974
+0.17(+0.81%)
Aug 27, 2007
20.31
21.13
20.31
20.54
1,113,878
+0.24(+1.16%)
Aug 24, 2007
20.54
20.82
20.16
20.31
2,416,870
+0.96(+4.97%)
Aug 23, 2007
19.82
19.92
19.27
19.35
671,648
-0.47(-2.38%)
Aug 22, 2007
19.02
19.83
19.02
19.82
528,967
+1.15(+6.15%)
Aug 21, 2007
18.69
19.12
18.45
18.67
312,447
-0.06(-0.33%)
Aug 20, 2007
19.10
19.38
18.61
18.73
480,278
-0.11(-0.56%)
Aug 17, 2007
19.23
19.74
17.96
18.84
908,482
+0.94(+5.27%)
Aug 16, 2007
18.71
18.79
17.30
17.89
1,468,243
-1.29(-6.73%)
Aug 15, 2007
19.54
19.67
18.94
19.18
814,651
-0.49(-2.49%)
Aug 14, 2007
20.62
21.09
19.60
19.67
776,925
-1.20(-5.74%)
Aug 13, 2007
20.53
20.95
20.44
20.87
756,289
+0.56(+2.75%)
Aug 10, 2007
20.59
20.62
19.77
20.31
784,664
-0.29(-1.39%)
Aug 09, 2007
21.45
21.45
20.02
20.60
963,136
-0.98(-4.54%)
Aug 08, 2007
19.63
21.58
19.63
21.58
982,160
+1.89(+9.61%)
Aug 07, 2007
19.77
19.86
19.48
19.69
864,791
-0.16(-0.81%)
Aug 06, 2007
20.07
20.33
19.62
19.85
824,325
-0.03(-0.17%)
Aug 03, 2007
20.10
20.33
19.27
19.88
742,908
+0.62(+3.21%)
Aug 02, 2007
18.98
19.53
18.68
19.27
1,318,307
+0.40(+2.10%)
Aug 01, 2007
20.31
20.37
17.68
18.87
1,597,542
-1.47(-7.23%)
Jul 31, 2007
21.30
21.50
20.02
20.34
644,240
-0.75(-3.56%)
Jul 30, 2007
21.09
21.27
20.84
21.09
571,368
+0.12(+0.56%)
Jul 27, 2007
21.09
21.24
20.83
20.97
487,372
-0.12(-0.56%)
Jul 26, 2007
21.86
21.86
20.94
21.09
1,000,217
-0.78(-3.55%)
Jul 25, 2007
22.08
22.18
21.72
21.86
525,098
-0.04(-0.17%)
Jul 24, 2007
21.94
22.16
21.61
21.90
857,859
-0.31(-1.40%)
Jul 23, 2007
22.70
22.98
21.82
22.21
799,980
-0.44(-1.94%)
Jul 20, 2007
22.88
22.88
21.63
22.65
1,303,636
-0.16(-0.71%)
Jul 19, 2007
23.76
23.94
22.59
22.81
727,108
-0.81(-3.41%)
Jul 18, 2007
24.04
24.06
23.50
23.62
217,648
-0.53(-2.18%)
Jul 17, 2007
24.18
24.28
24.07
24.15
171,539
+0.09(+0.39%)
Jul 16, 2007
24.08
24.30
24.04
24.05
187,178
+0.06(+0.26%)
Jul 13, 2007
24.07
24.27
23.88
23.99
200,398
+0.08(+0.34%)
Jul 12, 2007
24.15
24.19
23.86
23.91
203,783
-0.06(-0.26%)
Jul 11, 2007
24.05
24.23
23.94
23.97
282,943
-0.18(-0.74%)
Jul 10, 2007
24.88
24.88
24.01
24.15
364,199
-0.67(-2.70%)
Jul 09, 2007
25.18
25.22
24.66
24.82
240,703
-0.17(-0.69%)
Jul 06, 2007
24.81
25.03
24.76
25.00
265,854
+0.22(+0.88%)
Jul 05, 2007
24.67
24.79
24.67
24.78
146,389
+0.20(+0.83%)
Jul 03, 2007
24.73
24.81
24.53
24.57
124,462
-0.17(-0.68%)
Jul 02, 2007
24.70
24.77
24.66
24.74
262,146
+0.05(+0.20%)
Jun 29, 2007
24.62
24.77
24.40
24.69
343,885
+0.10(+0.40%)
Jun 28, 2007
24.75
24.87
24.59
24.59
119,465
-0.14(-0.58%)
Jun 27, 2007
24.53
24.84
24.35
24.74
359,846
-0.06(-0.25%)
Jun 26, 2007
24.83
25.10
24.75
24.80
472,539
-0.05(-0.20%)
Jun 25, 2007
25.26
25.49
24.77
24.85
588,619
-0.26(-1.04%)
Jun 22, 2007
24.94
25.36
24.59
25.11
1,982,217
+0.22(+0.87%)
Jun 21, 2007
24.96
25.10
24.77
24.89
234,577
+0.04(+0.15%)
Jun 20, 2007
25.21
25.62
24.76
24.85
265,370
-0.32(-1.26%)
Jun 19, 2007
24.66
25.37
24.66
25.17
258,760
+0.61(+2.47%)
Jun 18, 2007
24.28
24.97
24.28
24.56
890,264
+0.50(+2.06%)
Jun 15, 2007
23.87
24.35
23.86
24.07
573,142
+0.68(+2.92%)
Jun 14, 2007
23.31
23.56
23.22
23.38
222,001
+0.05(+0.21%)
Jun 13, 2007
23.22
23.71
23.20
23.33
269,884
+0.07(+0.32%)
Jun 12, 2007
23.38
23.48
23.19
23.26
161,705
-0.22(-0.95%)
Jun 11, 2007
23.33
23.63
23.33
23.48
138,327
+0.07(+0.32%)
Jun 08, 2007
23.87
23.87
23.06
23.41
174,441
-0.43(-1.80%)
Jun 07, 2007
24.23
24.41
23.76
23.84
188,951
-0.43(-1.76%)
Jun 06, 2007
24.15
24.67
23.92
24.26
284,878
+0.12(+0.49%)
Jun 05, 2007
24.12
24.43
24.10
24.15
282,621
+0.07(+0.28%)
Jun 04, 2007
24.18
24.25
24.03
24.08
237,801
-0.06(-0.23%)
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
.