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
Agnc Investment Corp
(NQ:
AGNC
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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 (%)
Feb 28, 2019
9.438
9.541
9.428
9.487
14,054,873
+0.05(+0.57%)
Feb 27, 2019
9.476
9.476
9.406
9.433
7,801,617
-0.01(-0.06%)
Feb 26, 2019
9.438
9.465
9.433
9.438
8,048,721
+0.00(+0.00%)
Feb 25, 2019
9.438
9.465
9.407
9.438
9,283,279
+0.02(+0.17%)
Feb 22, 2019
9.391
9.444
9.364
9.422
5,898,397
+0.05(+0.57%)
Feb 21, 2019
9.385
9.401
9.343
9.369
11,665,661
-0.03(-0.34%)
Feb 20, 2019
9.422
9.422
9.364
9.401
10,924,730
-0.01(-0.11%)
Feb 19, 2019
9.380
9.428
9.359
9.412
10,516,972
+0.04(+0.40%)
Feb 15, 2019
9.428
9.444
9.364
9.375
11,982,871
-0.04(-0.40%)
Feb 14, 2019
9.433
9.449
9.391
9.412
9,523,260
-0.02(-0.23%)
Feb 13, 2019
9.470
9.486
9.401
9.433
11,056,979
-0.05(-0.56%)
Feb 12, 2019
9.481
9.540
9.444
9.486
14,110,399
+0.02(+0.17%)
Feb 11, 2019
9.486
9.502
9.422
9.470
8,504,400
-0.01(-0.06%)
Feb 08, 2019
9.492
9.502
9.407
9.476
7,362,941
-0.02(-0.22%)
Feb 07, 2019
9.492
9.518
9.454
9.497
6,434,758
+0.00(+0.00%)
Feb 06, 2019
9.454
9.510
9.417
9.497
12,835,317
+0.03(+0.34%)
Feb 05, 2019
9.476
9.513
9.407
9.465
12,662,690
-0.02(-0.22%)
Feb 04, 2019
9.438
9.486
9.396
9.486
10,233,744
+0.04(+0.39%)
Feb 01, 2019
9.492
9.534
9.388
9.449
17,882,396
-0.08(-0.84%)
Jan 31, 2019
9.470
9.529
9.449
9.529
20,157,910
-0.02(-0.17%)
Jan 30, 2019
9.577
9.603
9.529
9.545
19,685,920
+0.01(+0.06%)
Jan 29, 2019
9.534
9.545
9.492
9.540
11,278,746
+0.03(+0.28%)
Jan 28, 2019
9.545
9.561
9.487
9.513
9,217,118
-0.03(-0.33%)
Jan 25, 2019
9.503
9.545
9.487
9.545
9,161,570
+0.06(+0.61%)
Jan 24, 2019
9.476
9.497
9.424
9.487
7,681,972
+0.00(+0.00%)
Jan 23, 2019
9.471
9.497
9.439
9.487
9,051,088
+0.04(+0.39%)
Jan 22, 2019
9.503
9.513
9.392
9.450
10,645,639
-0.04(-0.39%)
Jan 18, 2019
9.503
9.524
9.461
9.487
8,869,214
+0.01(+0.06%)
Jan 17, 2019
9.476
9.497
9.424
9.482
10,331,398
+0.01(+0.11%)
Jan 16, 2019
9.487
9.497
9.445
9.471
8,763,148
+0.02(+0.17%)
Jan 15, 2019
9.466
9.492
9.434
9.455
8,429,315
+0.00(+0.00%)
Jan 14, 2019
9.466
9.529
9.439
9.455
11,245,833
+0.03(+0.34%)
Jan 11, 2019
9.360
9.424
9.339
9.424
6,289,645
+0.07(+0.73%)
Jan 10, 2019
9.376
9.389
9.313
9.355
12,254,460
-0.02(-0.17%)
Jan 09, 2019
9.413
9.450
9.360
9.371
12,445,310
-0.01(-0.06%)
Jan 08, 2019
9.408
9.445
9.376
9.376
13,136,147
-0.07(-0.73%)
Jan 07, 2019
9.482
9.545
9.418
9.445
8,764,923
-0.01(-0.06%)
Jan 04, 2019
9.434
9.508
9.424
9.450
10,059,521
+0.04(+0.45%)
Jan 03, 2019
9.266
9.445
9.266
9.408
10,823,883
+0.12(+1.30%)
Jan 02, 2019
9.245
9.302
9.166
9.287
6,309,432
+0.05(+0.51%)
Dec 31, 2018
9.334
9.355
9.208
9.239
10,306,126
-0.10(-1.07%)
Dec 28, 2018
9.339
9.387
9.305
9.339
8,489,910
+0.04(+0.40%)
Dec 27, 2018
9.214
9.302
9.031
9.302
12,932,844
+0.08(+0.90%)
Dec 26, 2018
9.010
9.229
9.005
9.219
11,007,493
+0.23(+2.55%)
Dec 24, 2018
9.099
9.130
8.844
8.990
9,398,782
-0.11(-1.20%)
Dec 21, 2018
9.120
9.250
9.047
9.099
15,564,210
+0.01(+0.06%)
Dec 20, 2018
9.282
9.297
9.026
9.094
16,401,000
-0.14(-1.47%)
Dec 19, 2018
9.282
9.355
9.214
9.229
13,340,833
-0.03(-0.34%)
Dec 18, 2018
9.271
9.334
9.167
9.261
10,155,391
+0.05(+0.57%)
Dec 17, 2018
9.391
9.438
9.193
9.209
12,957,384
-0.19(-2.00%)
Dec 14, 2018
9.339
9.441
9.318
9.396
15,007,290
+0.08(+0.84%)
Dec 13, 2018
9.276
9.334
9.250
9.318
10,068,186
+0.07(+0.79%)
Dec 12, 2018
9.323
9.360
9.240
9.245
13,476,036
-0.09(-1.01%)
Dec 11, 2018
9.318
9.425
9.313
9.339
11,615,829
+0.02(+0.17%)
Dec 10, 2018
9.297
9.349
9.224
9.323
15,924,132
+0.03(+0.28%)
Dec 07, 2018
9.297
9.323
9.250
9.297
11,442,162
-0.01(-0.11%)
Dec 06, 2018
9.209
9.308
9.156
9.308
17,289,688
+0.11(+1.19%)
Dec 04, 2018
9.297
9.355
9.172
9.198
9,565,052
-0.08(-0.90%)
Dec 03, 2018
9.250
9.318
9.193
9.282
12,668,489
+0.05(+0.56%)
Nov 30, 2018
9.245
9.295
9.183
9.229
30,662,210
-0.02(-0.17%)
Nov 29, 2018
9.151
9.282
9.125
9.245
13,922,609
+0.08(+0.85%)
Nov 28, 2018
9.059
9.172
9.043
9.167
12,898,584
+0.11(+1.25%)
Nov 27, 2018
9.022
9.095
9.012
9.053
13,165,194
+0.00(+0.00%)
Nov 26, 2018
8.997
9.074
8.950
9.053
17,219,922
+0.07(+0.75%)
Nov 23, 2018
9.038
9.059
8.971
8.986
12,071,375
-0.05(-0.51%)
Nov 21, 2018
9.033
9.033
9.033
0
+0.03(+0.29%)
Nov 20, 2018
9.017
9.084
8.997
9.007
21,745,114
-0.05(-0.51%)
Nov 19, 2018
9.089
9.146
9.038
9.053
22,039,296
-0.04(-0.45%)
Nov 16, 2018
8.945
9.141
8.935
9.095
32,393,954
+0.13(+1.44%)
Nov 15, 2018
8.924
9.002
8.909
8.966
87,658,976
-0.21(-2.31%)
Nov 14, 2018
9.239
9.265
9.157
9.177
8,425,989
-0.05(-0.56%)
Nov 13, 2018
9.188
9.239
9.167
9.229
6,936,272
+0.06(+0.68%)
Nov 12, 2018
9.286
9.296
9.157
9.167
11,633,394
-0.17(-1.77%)
Nov 09, 2018
9.198
9.342
9.188
9.332
14,026,215
+0.11(+1.18%)
Nov 08, 2018
9.260
9.265
9.193
9.224
12,485,003
-0.04(-0.39%)
Nov 07, 2018
9.224
9.286
9.162
9.260
11,669,957
+0.08(+0.84%)
Nov 06, 2018
9.074
9.203
9.038
9.182
13,777,072
+0.11(+1.25%)
Nov 05, 2018
9.131
9.162
9.059
9.069
9,450,137
-0.05(-0.57%)
Nov 02, 2018
9.198
9.234
9.110
9.120
12,920,926
-0.09(-0.95%)
Nov 01, 2018
9.208
9.219
9.120
9.208
11,053,532
+0.00(+0.00%)
Oct 31, 2018
9.219
9.260
9.172
9.208
11,874,380
+0.00(+0.00%)
Oct 30, 2018
9.224
9.280
9.151
9.208
10,599,999
-0.02(-0.22%)
Oct 29, 2018
9.224
9.290
9.193
9.229
12,256,005
+0.04(+0.44%)
Oct 26, 2018
9.188
9.234
9.106
9.188
14,374,063
-0.04(-0.44%)
Oct 25, 2018
9.193
9.249
9.101
9.229
13,058,331
+0.11(+1.23%)
Oct 24, 2018
9.009
9.229
8.984
9.116
18,879,840
+0.13(+1.42%)
Oct 23, 2018
8.994
9.037
8.978
8.989
14,313,502
-0.05(-0.51%)
Oct 22, 2018
9.137
9.162
9.035
9.035
9,331,229
-0.07(-0.79%)
Oct 19, 2018
9.132
9.157
9.073
9.106
7,670,681
-0.04(-0.45%)
Oct 18, 2018
9.178
9.198
9.122
9.147
7,371,219
-0.04(-0.39%)
Oct 17, 2018
9.208
9.249
9.152
9.183
5,157,058
-0.02(-0.17%)
Oct 16, 2018
9.116
9.219
9.076
9.198
7,320,923
+0.09(+1.01%)
Oct 15, 2018
9.070
9.173
9.060
9.106
7,195,575
+0.03(+0.34%)
Oct 12, 2018
9.198
9.219
9.050
9.076
13,419,680
-0.02(-0.22%)
Oct 11, 2018
9.214
9.254
9.086
9.096
13,560,577
-0.13(-1.44%)
Oct 10, 2018
9.300
9.377
9.224
9.229
8,089,261
-0.10(-1.04%)
Oct 09, 2018
9.321
9.351
9.265
9.326
8,475,063
-0.01(-0.11%)
Oct 08, 2018
9.249
9.351
9.239
9.336
7,846,207
+0.08(+0.88%)
Oct 05, 2018
9.346
9.372
9.244
9.254
10,429,136
-0.09(-0.93%)
Oct 04, 2018
9.408
9.423
9.311
9.341
11,155,132
-0.09(-0.98%)
Oct 03, 2018
9.520
9.587
9.413
9.433
14,262,478
-0.09(-0.97%)
Oct 02, 2018
9.510
9.576
9.495
9.525
7,077,417
+0.02(+0.16%)
Oct 01, 2018
9.505
9.546
9.443
9.510
7,360,127
-0.01(-0.11%)
Sep 28, 2018
9.505
9.530
9.456
9.520
13,863,310
+0.03(+0.27%)
Sep 27, 2018
9.510
9.546
9.474
9.495
7,978,439
+0.03(+0.27%)
Sep 26, 2018
9.535
9.535
9.469
9.469
11,284,579
-0.05(-0.48%)
Sep 25, 2018
9.530
9.555
9.464
9.515
9,170,046
+0.02(+0.16%)
Sep 24, 2018
9.565
9.570
9.489
9.499
10,190,852
-0.07(-0.69%)
Sep 21, 2018
9.520
9.580
9.504
9.565
14,652,809
+0.07(+0.69%)
Sep 20, 2018
9.504
9.515
9.454
9.499
8,978,342
+0.03(+0.32%)
Sep 19, 2018
9.504
9.525
9.454
9.469
12,623,971
-0.03(-0.32%)
Sep 18, 2018
9.525
9.555
9.459
9.499
14,398,836
-0.06(-0.58%)
Sep 17, 2018
9.560
9.565
9.499
9.555
7,249,205
-0.01(-0.05%)
Sep 14, 2018
9.590
9.606
9.532
9.560
6,250,023
-0.03(-0.32%)
Sep 13, 2018
9.580
9.601
9.545
9.590
8,044,415
+0.06(+0.58%)
Sep 12, 2018
9.641
9.646
9.454
9.535
22,318,632
-0.14(-1.41%)
Sep 11, 2018
9.712
9.712
9.666
9.671
6,811,496
-0.04(-0.42%)
Sep 10, 2018
9.702
9.727
9.666
9.712
4,836,920
+0.04(+0.42%)
Sep 07, 2018
9.712
9.722
9.656
9.671
6,864,731
-0.04(-0.36%)
Sep 06, 2018
9.687
9.747
9.682
9.707
7,936,269
+0.03(+0.31%)
Sep 05, 2018
9.656
9.692
9.641
9.677
6,815,770
+0.04(+0.42%)
Sep 04, 2018
9.616
9.682
9.616
9.636
5,873,506
+0.01(+0.11%)
Aug 31, 2018
9.626
9.626
9.626
0
-0.06(-0.63%)
Aug 30, 2018
9.737
9.737
9.666
9.687
8,368,333
-0.00(-0.00%)
Aug 29, 2018
9.697
9.707
9.677
9.687
7,471,643
+0.00(+0.00%)
Aug 28, 2018
9.692
9.712
9.662
9.687
5,167,503
+0.02(+0.16%)
Aug 27, 2018
9.692
9.707
9.662
9.672
7,098,475
-0.01(-0.05%)
Aug 24, 2018
9.677
9.692
9.647
9.677
5,075,998
+0.00(+0.00%)
Aug 23, 2018
9.687
9.702
9.626
9.677
4,509,476
+0.01(+0.05%)
Aug 22, 2018
9.712
9.716
9.652
9.672
5,248,017
-0.05(-0.46%)
Aug 21, 2018
9.697
9.727
9.687
9.717
5,028,183
+0.02(+0.21%)
Aug 20, 2018
9.682
9.707
9.662
9.697
7,225,432
+0.02(+0.21%)
Aug 17, 2018
9.566
9.682
9.561
9.677
10,175,132
+0.12(+1.26%)
Aug 16, 2018
9.546
9.596
9.526
9.556
7,081,186
+0.01(+0.11%)
Aug 15, 2018
9.476
9.546
9.456
9.546
9,614,600
+0.06(+0.58%)
Aug 14, 2018
9.526
9.571
9.481
9.491
9,335,081
-0.05(-0.53%)
Aug 13, 2018
9.521
9.551
9.486
9.541
6,064,850
+0.02(+0.21%)
Aug 10, 2018
9.496
9.549
9.496
9.521
17,177,814
+0.01(+0.05%)
Aug 09, 2018
9.491
9.556
9.486
9.516
7,838,288
+0.05(+0.53%)
Aug 08, 2018
9.431
9.476
9.386
9.466
10,684,056
+0.04(+0.43%)
Aug 07, 2018
9.586
9.586
9.401
9.426
13,203,462
-0.15(-1.52%)
Aug 06, 2018
9.601
9.606
9.551
9.571
7,209,798
+0.01(+0.05%)
Aug 03, 2018
9.611
9.647
9.556
9.566
20,226,406
-0.04(-0.42%)
Aug 02, 2018
9.501
9.631
9.496
9.606
20,573,544
+0.12(+1.22%)
Aug 01, 2018
9.501
9.551
9.456
9.491
93,891,152
-0.27(-2.77%)
Jul 31, 2018
9.777
9.887
9.747
9.762
12,108,479
-0.07(-0.71%)
Jul 30, 2018
9.717
9.842
9.687
9.832
12,281,992
+0.16(+1.61%)
Jul 27, 2018
9.657
9.696
9.602
9.677
9,126,187
+0.05(+0.57%)
Jul 26, 2018
9.582
9.731
9.572
9.622
11,449,039
+0.06(+0.62%)
Jul 25, 2018
9.528
9.577
9.518
9.562
5,978,780
+0.04(+0.47%)
Jul 24, 2018
9.503
9.533
9.443
9.518
8,409,034
+0.02(+0.26%)
Jul 23, 2018
9.513
9.562
9.488
9.493
9,985,958
-0.05(-0.57%)
Jul 20, 2018
9.478
9.552
9.443
9.547
10,081,715
+0.04(+0.47%)
Jul 19, 2018
9.533
9.458
9.503
6,041,991
+0.04(+0.47%)
Jul 18, 2018
9.513
9.518
9.413
9.458
12,089,857
-0.05(-0.52%)
Jul 17, 2018
9.458
9.513
9.443
9.508
9,486,301
+0.04(+0.42%)
Jul 16, 2018
9.478
9.488
9.433
9.468
7,942,933
+0.00(+0.00%)
Jul 13, 2018
9.468
9.508
9.443
9.468
4,489,315
+0.01(+0.16%)
Jul 12, 2018
9.518
9.518
9.438
9.453
7,593,125
-0.05(-0.52%)
Jul 11, 2018
9.458
9.528
9.448
9.503
5,931,271
+0.03(+0.37%)
Jul 10, 2018
9.468
9.498
9.430
9.468
9,913,545
+0.02(+0.21%)
Jul 09, 2018
9.493
9.498
9.398
9.448
10,603,774
-0.02(-0.26%)
Jul 06, 2018
9.458
9.493
9.428
9.473
8,087,111
+0.01(+0.16%)
Jul 05, 2018
9.458
9.386
9.458
6,942,197
+0.04(+0.47%)
Jul 03, 2018
9.413
9.413
9.413
0
+0.06(+0.64%)
Jul 02, 2018
9.239
9.364
9.239
9.354
6,912,701
+0.12(+1.29%)
Jun 29, 2018
9.299
9.346
9.232
9.235
9,675,600
-0.08(-0.91%)
Jun 28, 2018
9.200
9.319
9.170
9.319
7,789,885
+0.16(+1.74%)
Jun 27, 2018
9.273
9.278
9.155
9.160
9,611,911
-0.09(-1.01%)
Jun 26, 2018
9.298
9.317
9.249
9.253
7,740,061
-0.04(-0.48%)
Jun 25, 2018
9.298
9.337
9.288
9.298
7,814,086
+0.00(+0.00%)
Jun 22, 2018
9.298
9.344
9.293
9.298
11,295,282
+0.00(+0.00%)
Jun 21, 2018
9.332
9.332
9.288
9.298
13,574,334
-0.02(-0.21%)
Jun 20, 2018
9.313
9.367
9.290
9.317
11,251,710
-0.02(-0.26%)
Jun 19, 2018
9.298
9.359
9.298
9.342
10,949,718
+0.02(+0.26%)
Jun 18, 2018
9.298
9.347
9.278
9.317
8,557,948
+0.02(+0.21%)
Jun 15, 2018
9.347
9.283
9.298
17,671,520
-0.05(-0.53%)
Jun 14, 2018
9.258
9.352
9.253
9.347
8,299,492
+0.11(+1.17%)
Jun 13, 2018
9.303
9.313
9.229
9.239
12,044,592
-0.06(-0.69%)
Jun 12, 2018
9.317
9.347
9.281
9.303
14,309,234
-0.02(-0.26%)
Jun 11, 2018
9.347
9.362
9.310
9.327
11,094,048
-0.01(-0.11%)
Jun 08, 2018
9.298
9.347
9.278
9.337
8,649,759
+0.04(+0.42%)
Jun 07, 2018
9.268
9.337
9.253
9.298
6,859,092
+0.03(+0.37%)
Jun 06, 2018
9.288
9.293
9.229
9.263
13,177,364
-0.02(-0.26%)
Jun 05, 2018
9.317
9.317
9.224
9.288
7,070,211
-0.00(-0.05%)
Jun 04, 2018
9.352
9.360
9.258
9.293
9,119,093
+0.00(+0.05%)
Jun 01, 2018
9.268
9.308
9.194
9.288
12,084,816
+0.03(+0.32%)
May 31, 2018
9.475
9.475
9.244
9.258
19,187,066
-0.22(-2.28%)
May 30, 2018
9.372
9.475
9.347
9.475
15,169,512
+0.13(+1.42%)
May 29, 2018
9.303
9.376
9.259
9.342
18,196,782
+0.04(+0.42%)
May 25, 2018
9.303
9.303
9.303
0
+0.09(+1.01%)
May 24, 2018
9.069
9.262
9.064
9.210
66,368,396
-0.14(-1.46%)
May 23, 2018
9.323
9.376
9.279
9.347
8,908,953
+0.03(+0.37%)
May 22, 2018
9.308
9.369
9.281
9.313
8,316,734
+0.00(+0.05%)
May 21, 2018
9.210
9.318
9.164
9.308
8,183,552
+0.10(+1.11%)
May 18, 2018
9.201
9.230
9.171
9.206
6,228,730
+0.02(+0.27%)
May 17, 2018
9.196
9.206
9.167
9.181
4,261,456
-0.02(-0.21%)
May 16, 2018
9.196
9.252
9.181
9.201
6,525,831
+0.00(+0.05%)
May 15, 2018
9.225
9.251
9.196
9.196
6,231,478
-0.05(-0.53%)
May 14, 2018
9.279
9.305
9.240
9.245
5,979,098
-0.01(-0.16%)
May 11, 2018
9.259
9.313
9.249
9.259
4,414,245
-0.00(-0.05%)
May 10, 2018
9.210
9.288
9.186
9.264
5,751,193
+0.10(+1.12%)
May 09, 2018
9.210
9.215
9.118
9.162
6,160,603
+0.00(+0.00%)
May 08, 2018
9.327
9.337
9.137
9.162
7,130,019
-0.17(-1.78%)
May 07, 2018
9.303
9.371
9.284
9.327
6,617,811
+0.04(+0.47%)
May 04, 2018
9.167
9.323
9.157
9.284
7,108,853
+0.11(+1.17%)
May 03, 2018
9.176
9.225
9.040
9.176
8,598,717
+0.04(+0.48%)
May 02, 2018
9.186
9.235
9.123
9.132
7,287,171
-0.06(-0.64%)
May 01, 2018
9.220
9.230
9.157
9.191
4,453,016
-0.03(-0.32%)
Apr 30, 2018
9.274
9.308
9.210
9.220
6,026,223
-0.03(-0.37%)
Apr 27, 2018
9.220
9.274
9.181
9.254
6,004,332
+0.04(+0.42%)
Apr 26, 2018
9.099
9.230
9.099
9.215
9,479,946
+0.07(+0.79%)
Apr 25, 2018
9.085
9.172
9.070
9.143
9,827,152
+0.04(+0.42%)
Apr 24, 2018
9.099
9.153
9.051
9.104
7,324,464
+0.03(+0.37%)
Apr 23, 2018
9.042
9.070
9.017
9.070
5,433,428
+0.06(+0.70%)
Apr 20, 2018
9.056
9.090
8.959
9.008
9,250,797
-0.02(-0.27%)
Apr 19, 2018
9.075
9.104
8.993
9.032
5,109,465
-0.02(-0.27%)
Apr 18, 2018
9.075
9.124
9.056
9.056
3,781,006
-0.01(-0.11%)
Apr 17, 2018
9.066
9.080
9.027
9.066
5,157,775
+0.02(+0.21%)
Apr 16, 2018
8.998
9.063
8.926
9.046
5,435,220
+0.06(+0.70%)
Apr 13, 2018
8.998
9.042
8.964
8.984
4,409,239
-0.00(-0.05%)
Apr 12, 2018
9.070
9.090
8.984
8.988
4,943,387
-0.09(-0.96%)
Apr 11, 2018
9.046
9.095
9.003
9.075
5,578,636
+0.03(+0.32%)
Apr 10, 2018
9.148
9.157
9.046
9.046
6,909,530
-0.06(-0.69%)
Apr 09, 2018
9.167
9.213
9.099
9.109
5,706,830
-0.04(-0.42%)
Apr 06, 2018
9.080
9.203
9.080
9.148
6,929,569
+0.05(+0.53%)
Apr 05, 2018
9.172
9.172
9.080
9.099
8,583,766
-0.04(-0.48%)
Apr 04, 2018
9.099
9.167
9.070
9.143
5,816,930
+0.03(+0.32%)
Apr 03, 2018
9.085
9.172
9.037
9.114
4,995,175
+0.06(+0.69%)
Apr 02, 2018
9.124
9.143
8.998
9.051
5,182,259
-0.08(-0.90%)
Mar 29, 2018
9.133
9.133
9.133
0
+0.05(+0.58%)
Mar 28, 2018
9.022
9.116
8.969
9.080
7,176,410
+0.00(+0.05%)
Mar 27, 2018
9.008
9.104
8.956
9.075
7,651,445
+0.06(+0.69%)
Mar 26, 2018
8.951
9.059
8.927
9.013
5,280,800
+0.07(+0.80%)
Mar 23, 2018
8.975
9.032
8.922
8.941
6,026,655
-0.03(-0.32%)
Mar 22, 2018
8.913
9.042
8.908
8.970
8,150,556
+0.02(+0.21%)
Mar 21, 2018
8.980
9.047
8.933
8.951
8,565,110
-0.01(-0.11%)
Mar 20, 2018
8.941
9.008
8.925
8.961
4,152,809
+0.01(+0.16%)
Mar 19, 2018
9.008
9.023
8.872
8.946
5,530,430
-0.10(-1.11%)
Mar 16, 2018
8.994
9.071
8.946
9.047
5,819,531
+0.09(+0.96%)
Mar 15, 2018
8.965
8.992
8.855
8.961
5,963,211
-0.03(-0.32%)
Mar 14, 2018
8.989
9.082
8.980
8.989
6,094,494
+0.00(+0.05%)
Mar 13, 2018
8.946
9.023
8.946
8.984
5,549,926
+0.07(+0.75%)
Mar 12, 2018
8.836
8.980
8.836
8.918
6,243,227
+0.07(+0.81%)
Mar 09, 2018
8.884
8.894
8.774
8.846
5,145,956
-0.03(-0.32%)
Mar 08, 2018
8.822
8.894
8.788
8.874
5,614,847
+0.06(+0.65%)
Mar 07, 2018
8.817
5,605,628
+0.02(+0.27%)
Mar 06, 2018
8.750
8.800
8.705
8.793
5,969,241
+0.04(+0.44%)
Mar 05, 2018
8.702
8.815
8.688
8.755
6,849,557
+0.07(+0.77%)
Mar 02, 2018
8.612
8.700
8.540
8.688
7,023,751
+0.09(+1.06%)
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
.