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
Ftai Aviation Ltd
(NY:
FTAI
)
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 31, 2016
4.968
4.974
4.826
4.935
419,934
-0.01(-0.29%)
May 27, 2016
4.968
4.949
4.949
4.949
273,426
-0.03(-0.57%)
May 26, 2016
4.693
4.978
4.588
4.978
648,447
+0.33(+7.06%)
May 25, 2016
4.574
4.707
4.550
4.650
365,493
+0.12(+2.62%)
May 24, 2016
4.512
4.612
4.449
4.531
189,722
+0.05(+1.17%)
May 23, 2016
4.464
4.498
4.374
4.479
110,359
+0.09(+2.06%)
May 20, 2016
4.365
4.417
4.360
4.388
192,950
+0.01(+0.33%)
May 19, 2016
4.327
4.403
4.284
4.374
306,109
+0.01(+0.33%)
May 18, 2016
4.336
4.493
4.336
4.360
276,610
-0.02(-0.43%)
May 17, 2016
4.471
4.537
4.361
4.379
339,922
-0.08(-1.85%)
May 16, 2016
4.406
4.484
4.319
4.461
471,305
+0.14(+3.18%)
May 13, 2016
4.269
4.374
4.223
4.324
410,284
+0.04(+0.86%)
May 12, 2016
4.521
4.567
4.223
4.287
772,435
-0.18(-4.01%)
May 11, 2016
4.420
4.640
4.420
4.466
184,489
+0.05(+1.04%)
May 10, 2016
4.457
4.544
4.416
4.420
302,264
-0.04(-0.82%)
May 09, 2016
4.521
4.530
4.452
4.457
442,290
-0.08(-1.72%)
May 06, 2016
4.553
4.590
4.521
4.535
353,508
-0.03(-0.70%)
May 05, 2016
4.599
4.622
4.558
4.567
557,146
-0.01(-0.30%)
May 04, 2016
4.544
4.682
4.484
4.581
548,762
+0.02(+0.40%)
May 03, 2016
4.544
4.590
4.480
4.562
575,910
+0.02(+0.40%)
May 02, 2016
4.613
4.613
4.521
4.544
254,922
-0.05(-1.10%)
Apr 29, 2016
4.677
4.677
4.544
4.595
541,532
-0.08(-1.67%)
Apr 28, 2016
4.659
4.677
4.599
4.673
475,778
+0.01(+0.20%)
Apr 27, 2016
4.682
4.728
4.636
4.663
338,428
+0.02(+0.40%)
Apr 26, 2016
4.613
4.663
4.549
4.645
413,558
+0.07(+1.50%)
Apr 25, 2016
4.663
4.663
4.558
4.576
336,003
-0.06(-1.19%)
Apr 22, 2016
4.622
4.641
4.590
4.631
170,888
+0.03(+0.60%)
Apr 21, 2016
4.576
4.613
4.540
4.604
270,931
+0.03(+0.60%)
Apr 20, 2016
4.562
4.613
4.530
4.576
248,016
+0.00(+0.00%)
Apr 19, 2016
4.622
4.622
4.521
4.576
174,432
-0.01(-0.20%)
Apr 18, 2016
4.521
4.631
4.521
4.585
326,410
+0.05(+1.11%)
Apr 15, 2016
4.636
4.636
4.521
4.535
233,559
-0.10(-2.18%)
Apr 14, 2016
4.691
4.728
4.618
4.636
622,146
-0.07(-1.46%)
Apr 13, 2016
4.810
4.814
4.668
4.705
120,496
-0.09(-1.91%)
Apr 12, 2016
4.801
4.820
4.728
4.797
186,430
+0.02(+0.48%)
Apr 11, 2016
4.636
4.852
4.595
4.774
315,837
+0.15(+3.28%)
Apr 08, 2016
4.682
4.705
4.608
4.622
121,311
+0.00(+0.00%)
Apr 07, 2016
4.585
4.682
4.521
4.622
116,396
+0.06(+1.21%)
Apr 06, 2016
4.530
4.585
4.521
4.567
125,223
+0.04(+0.81%)
Apr 05, 2016
4.530
4.544
4.521
4.530
149,038
-0.06(-1.20%)
Apr 04, 2016
4.608
4.741
4.521
4.585
166,287
+0.00(+0.10%)
Apr 01, 2016
4.544
4.585
4.475
4.581
93,707
+0.01(+0.30%)
Mar 31, 2016
4.746
4.751
4.530
4.567
142,369
-0.16(-3.40%)
Mar 30, 2016
4.641
4.751
4.540
4.728
97,413
+0.10(+2.18%)
Mar 29, 2016
4.457
4.636
4.406
4.627
133,644
+0.13(+2.86%)
Mar 28, 2016
4.402
4.512
4.402
4.498
82,182
+0.07(+1.55%)
Mar 24, 2016
4.452
4.429
4.429
4.429
122,657
-0.05(-1.03%)
Mar 23, 2016
4.484
4.539
4.425
4.475
142,738
-0.06(-1.32%)
Mar 22, 2016
4.517
4.663
4.374
4.535
155,535
+0.05(+1.02%)
Mar 21, 2016
4.627
4.627
4.443
4.489
142,759
-0.12(-2.69%)
Mar 18, 2016
4.484
4.668
4.434
4.613
280,807
+0.17(+3.72%)
Mar 17, 2016
4.572
4.682
4.425
4.448
240,356
-0.13(-2.81%)
Mar 16, 2016
4.627
4.636
4.406
4.576
418,491
-0.03(-0.70%)
Mar 15, 2016
4.608
4.706
4.555
4.608
199,957
-0.01(-0.19%)
Mar 14, 2016
4.666
4.670
4.533
4.617
187,011
-0.02(-0.38%)
Mar 11, 2016
4.666
4.711
4.597
4.635
132,913
+0.02(+0.39%)
Mar 10, 2016
4.599
4.666
4.551
4.617
111,479
+0.03(+0.68%)
Mar 09, 2016
4.568
4.657
4.537
4.586
309,852
+0.08(+1.78%)
Mar 08, 2016
4.768
4.768
4.479
4.506
285,239
-0.23(-4.79%)
Mar 07, 2016
4.528
4.764
4.524
4.733
291,821
+0.22(+4.93%)
Mar 04, 2016
4.422
4.577
4.400
4.511
463,607
+0.08(+1.91%)
Mar 03, 2016
4.462
4.462
4.355
4.426
267,912
+0.07(+1.63%)
Mar 02, 2016
4.200
4.491
4.173
4.355
449,190
+0.14(+3.38%)
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
.