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
)
9.630
+0.040 (+0.42%)
Streaming Delayed Price
Updated: 1:14 PM EDT, Jun 3, 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 (%)
Sep 28, 2018
9.500
9.525
9.451
9.515
13,870,911
+0.03(+0.27%)
Sep 27, 2018
9.505
9.540
9.469
9.489
7,982,814
+0.03(+0.27%)
Sep 26, 2018
9.530
9.530
9.464
9.464
11,290,761
-0.05(-0.48%)
Sep 25, 2018
9.525
9.550
9.459
9.509
9,175,069
+0.02(+0.16%)
Sep 24, 2018
9.560
9.565
9.484
9.494
10,196,435
-0.07(-0.69%)
Sep 21, 2018
9.514
9.575
9.499
9.560
14,660,836
+0.07(+0.69%)
Sep 20, 2018
9.499
9.509
9.449
9.494
8,983,261
+0.03(+0.32%)
Sep 19, 2018
9.499
9.519
9.449
9.464
12,630,886
-0.03(-0.32%)
Sep 18, 2018
9.519
9.550
9.454
9.494
14,406,724
-0.06(-0.58%)
Sep 17, 2018
9.555
9.560
9.494
9.550
7,253,176
-0.01(-0.05%)
Sep 14, 2018
9.585
9.600
9.527
9.555
6,253,447
-0.03(-0.32%)
Sep 13, 2018
9.575
9.595
9.540
9.585
8,048,822
+0.06(+0.58%)
Sep 12, 2018
9.636
9.641
9.449
9.530
22,330,858
-0.14(-1.41%)
Sep 11, 2018
9.707
9.707
9.661
9.666
6,815,227
-0.04(-0.42%)
Sep 10, 2018
9.697
9.722
9.661
9.707
4,839,570
+0.04(+0.42%)
Sep 07, 2018
9.707
9.717
9.651
9.666
6,868,492
-0.04(-0.36%)
Sep 06, 2018
9.681
9.742
9.676
9.702
7,940,617
+0.03(+0.31%)
Sep 05, 2018
9.651
9.686
9.636
9.671
6,819,504
+0.04(+0.42%)
Sep 04, 2018
9.611
9.676
9.611
9.631
5,876,724
+0.01(+0.11%)
Aug 31, 2018
9.621
9.621
9.621
0
-0.06(-0.63%)
Aug 30, 2018
9.732
9.732
9.661
9.681
8,372,917
+0.00(+0.00%)
Aug 29, 2018
9.691
9.701
9.671
9.681
7,475,738
+0.00(+0.00%)
Aug 28, 2018
9.686
9.706
9.656
9.681
5,170,336
+0.02(+0.16%)
Aug 27, 2018
9.686
9.701
9.656
9.666
7,102,365
-0.01(-0.05%)
Aug 24, 2018
9.671
9.686
9.641
9.671
5,078,780
+0.00(+0.00%)
Aug 23, 2018
9.681
9.696
9.621
9.671
4,511,948
+0.01(+0.05%)
Aug 22, 2018
9.706
9.711
9.646
9.666
5,250,894
-0.05(-0.46%)
Aug 21, 2018
9.691
9.721
9.681
9.711
5,030,939
+0.02(+0.21%)
Aug 20, 2018
9.676
9.701
9.656
9.691
7,229,393
+0.02(+0.21%)
Aug 17, 2018
9.561
9.676
9.556
9.671
10,180,709
+0.12(+1.26%)
Aug 16, 2018
9.541
9.591
9.521
9.551
7,085,068
+0.01(+0.11%)
Aug 15, 2018
9.471
9.541
9.451
9.541
9,619,870
+0.06(+0.58%)
Aug 14, 2018
9.521
9.566
9.476
9.486
9,340,198
-0.05(-0.53%)
Aug 13, 2018
9.516
9.546
9.481
9.536
6,068,174
+0.02(+0.21%)
Aug 10, 2018
9.491
9.544
9.491
9.516
17,187,230
+0.01(+0.05%)
Aug 09, 2018
9.486
9.551
9.481
9.511
7,842,584
+0.05(+0.53%)
Aug 08, 2018
9.426
9.471
9.381
9.461
10,689,912
+0.04(+0.43%)
Aug 07, 2018
9.581
9.581
9.396
9.421
13,210,699
-0.15(-1.52%)
Aug 06, 2018
9.596
9.601
9.546
9.566
7,213,749
+0.01(+0.05%)
Aug 03, 2018
9.606
9.641
9.551
9.561
20,237,492
-0.04(-0.42%)
Aug 02, 2018
9.496
9.626
9.491
9.601
20,584,820
+0.12(+1.21%)
Aug 01, 2018
9.496
9.546
9.451
9.486
93,942,616
-0.27(-2.77%)
Jul 31, 2018
9.772
9.882
9.741
9.757
12,115,115
-0.07(-0.71%)
Jul 30, 2018
9.711
9.837
9.681
9.827
12,288,724
+0.16(+1.61%)
Jul 27, 2018
9.651
9.691
9.597
9.671
9,131,188
+0.05(+0.57%)
Jul 26, 2018
9.577
9.726
9.567
9.617
11,455,312
+0.06(+0.62%)
Jul 25, 2018
9.522
9.572
9.512
9.557
5,982,056
+0.04(+0.47%)
Jul 24, 2018
9.498
9.527
9.438
9.512
8,413,642
+0.02(+0.26%)
Jul 23, 2018
9.507
9.557
9.483
9.488
9,991,430
-0.05(-0.57%)
Jul 20, 2018
9.473
9.547
9.438
9.542
10,087,239
+0.04(+0.47%)
Jul 19, 2018
9.527
9.453
9.498
6,045,302
+0.04(+0.47%)
Jul 18, 2018
9.507
9.512
9.408
9.453
12,096,481
-0.05(-0.52%)
Jul 17, 2018
9.453
9.507
9.438
9.503
9,491,498
+0.04(+0.42%)
Jul 16, 2018
9.473
9.483
9.428
9.463
7,947,285
+0.00(+0.00%)
Jul 13, 2018
9.463
9.503
9.438
9.463
4,491,775
+0.01(+0.16%)
Jul 12, 2018
9.512
9.512
9.433
9.448
7,597,285
-0.05(-0.52%)
Jul 11, 2018
9.453
9.522
9.443
9.498
5,934,520
+0.03(+0.37%)
Jul 10, 2018
9.463
9.493
9.425
9.463
9,918,977
+0.02(+0.21%)
Jul 09, 2018
9.488
9.493
9.393
9.443
10,609,585
-0.02(-0.26%)
Jul 06, 2018
9.453
9.488
9.423
9.468
8,091,543
+0.01(+0.16%)
Jul 05, 2018
9.453
9.381
9.453
6,946,001
+0.04(+0.47%)
Jul 03, 2018
9.408
9.408
9.408
0
+0.06(+0.64%)
Jul 02, 2018
9.234
9.359
9.234
9.349
6,916,489
+0.12(+1.29%)
Jun 29, 2018
9.294
9.341
9.227
9.229
9,680,902
-0.08(-0.91%)
Jun 28, 2018
9.195
9.314
9.165
9.314
7,794,154
+0.16(+1.74%)
Jun 27, 2018
9.268
9.273
9.150
9.155
9,617,180
-0.09(-1.01%)
Jun 26, 2018
9.293
9.312
9.243
9.248
7,744,304
-0.04(-0.48%)
Jun 25, 2018
9.293
9.332
9.283
9.293
7,818,369
+0.00(+0.00%)
Jun 22, 2018
9.293
9.339
9.288
9.293
11,301,474
+0.00(+0.00%)
Jun 21, 2018
9.327
9.327
9.283
9.293
13,581,775
-0.02(-0.21%)
Jun 20, 2018
9.307
9.361
9.285
9.312
11,257,878
-0.02(-0.26%)
Jun 19, 2018
9.293
9.354
9.293
9.337
10,955,721
+0.02(+0.26%)
Jun 18, 2018
9.293
9.342
9.273
9.312
8,562,640
+0.02(+0.21%)
Jun 15, 2018
9.342
9.278
9.293
17,681,208
-0.05(-0.53%)
Jun 14, 2018
9.253
9.347
9.248
9.342
8,304,042
+0.11(+1.17%)
Jun 13, 2018
9.298
9.307
9.224
9.234
12,051,195
-0.06(-0.69%)
Jun 12, 2018
9.312
9.342
9.275
9.298
14,317,078
-0.02(-0.26%)
Jun 11, 2018
9.342
9.357
9.305
9.322
11,100,129
-0.01(-0.11%)
Jun 08, 2018
9.293
9.342
9.273
9.332
8,654,501
+0.04(+0.42%)
Jun 07, 2018
9.263
9.332
9.248
9.293
6,862,852
+0.03(+0.37%)
Jun 06, 2018
9.283
9.288
9.224
9.258
13,184,588
-0.02(-0.26%)
Jun 05, 2018
9.312
9.312
9.219
9.283
7,074,087
-0.00(-0.05%)
Jun 04, 2018
9.347
9.355
9.253
9.288
9,124,092
+0.00(+0.05%)
Jun 01, 2018
9.263
9.302
9.189
9.283
12,091,441
+0.03(+0.32%)
May 31, 2018
9.470
9.470
9.239
9.253
19,197,584
-0.22(-2.28%)
May 30, 2018
9.366
9.470
9.342
9.470
15,177,828
+0.13(+1.42%)
May 29, 2018
9.298
9.371
9.254
9.337
18,206,750
+0.04(+0.42%)
May 25, 2018
9.298
9.298
9.298
0
+0.09(+1.01%)
May 24, 2018
9.064
9.257
9.059
9.205
66,404,752
-0.14(-1.46%)
May 23, 2018
9.317
9.371
9.274
9.342
8,913,833
+0.03(+0.37%)
May 22, 2018
9.303
9.364
9.276
9.308
8,321,290
+0.00(+0.05%)
May 21, 2018
9.205
9.313
9.159
9.303
8,188,035
+0.10(+1.11%)
May 18, 2018
9.196
9.225
9.166
9.201
6,232,142
+0.02(+0.27%)
May 17, 2018
9.191
9.201
9.162
9.176
4,263,791
-0.02(-0.21%)
May 16, 2018
9.191
9.247
9.176
9.196
6,529,406
+0.00(+0.05%)
May 15, 2018
9.220
9.246
9.191
9.191
6,234,891
-0.05(-0.53%)
May 14, 2018
9.274
9.300
9.235
9.239
5,982,373
-0.01(-0.16%)
May 11, 2018
9.254
9.308
9.244
9.254
4,416,663
-0.00(-0.05%)
May 10, 2018
9.205
9.283
9.181
9.259
5,754,343
+0.10(+1.12%)
May 09, 2018
9.205
9.210
9.113
9.157
6,163,978
+0.00(+0.00%)
May 08, 2018
9.322
9.332
9.132
9.157
7,133,925
-0.17(-1.78%)
May 07, 2018
9.298
9.366
9.278
9.322
6,621,436
+0.04(+0.47%)
May 04, 2018
9.162
9.317
9.152
9.278
7,112,747
+0.11(+1.17%)
May 03, 2018
9.171
9.220
9.035
9.171
8,603,427
+0.04(+0.48%)
May 02, 2018
9.181
9.230
9.118
9.127
7,291,163
-0.06(-0.64%)
May 01, 2018
9.215
9.225
9.152
9.186
4,455,455
-0.03(-0.32%)
Apr 30, 2018
9.269
9.303
9.205
9.215
6,029,523
-0.03(-0.37%)
Apr 27, 2018
9.215
9.269
9.176
9.249
6,007,621
+0.04(+0.42%)
Apr 26, 2018
9.094
9.225
9.094
9.210
9,485,139
+0.07(+0.79%)
Apr 25, 2018
9.080
9.167
9.066
9.138
9,832,536
+0.04(+0.42%)
Apr 24, 2018
9.094
9.148
9.046
9.099
7,328,477
+0.03(+0.37%)
Apr 23, 2018
9.037
9.066
9.012
9.066
5,436,405
+0.06(+0.70%)
Apr 20, 2018
9.051
9.085
8.955
9.003
9,255,865
-0.02(-0.27%)
Apr 19, 2018
9.070
9.099
8.988
9.027
5,112,264
-0.02(-0.27%)
Apr 18, 2018
9.070
9.119
9.051
9.051
3,783,078
-0.01(-0.11%)
Apr 17, 2018
9.061
9.075
9.022
9.061
5,160,601
+0.02(+0.21%)
Apr 16, 2018
8.993
9.058
8.921
9.041
5,438,198
+0.06(+0.70%)
Apr 13, 2018
8.993
9.037
8.959
8.979
4,411,655
-0.00(-0.05%)
Apr 12, 2018
9.066
9.085
8.979
8.984
4,946,095
-0.09(-0.96%)
Apr 11, 2018
9.041
9.090
8.998
9.070
5,581,692
+0.03(+0.32%)
Apr 10, 2018
9.143
9.152
9.041
9.041
6,913,316
-0.06(-0.69%)
Apr 09, 2018
9.162
9.208
9.094
9.104
5,709,956
-0.04(-0.42%)
Apr 06, 2018
9.075
9.198
9.075
9.143
6,933,365
+0.05(+0.53%)
Apr 05, 2018
9.167
9.167
9.075
9.094
8,588,469
-0.04(-0.48%)
Apr 04, 2018
9.094
9.162
9.066
9.138
5,820,117
+0.03(+0.32%)
Apr 03, 2018
9.080
9.167
9.032
9.109
4,997,912
+0.06(+0.69%)
Apr 02, 2018
9.119
9.138
8.993
9.046
5,185,098
-0.08(-0.90%)
Mar 29, 2018
9.128
9.128
9.128
0
+0.05(+0.58%)
Mar 28, 2018
9.017
9.111
8.964
9.075
7,180,342
+0.00(+0.05%)
Mar 27, 2018
9.003
9.099
8.951
9.070
7,655,638
+0.06(+0.69%)
Mar 26, 2018
8.946
9.054
8.922
9.008
5,283,695
+0.07(+0.80%)
Mar 23, 2018
8.970
9.027
8.917
8.937
6,029,958
-0.03(-0.32%)
Mar 22, 2018
8.908
9.037
8.903
8.965
8,155,023
+0.02(+0.21%)
Mar 21, 2018
8.975
9.042
8.928
8.946
8,569,805
-0.01(-0.11%)
Mar 20, 2018
8.937
9.003
8.920
8.956
4,155,085
+0.01(+0.16%)
Mar 19, 2018
9.003
9.018
8.867
8.941
5,533,461
-0.10(-1.11%)
Mar 16, 2018
8.989
9.066
8.941
9.042
5,822,720
+0.09(+0.96%)
Mar 15, 2018
8.960
8.987
8.851
8.956
5,966,479
-0.03(-0.32%)
Mar 14, 2018
8.984
9.078
8.975
8.984
6,097,834
+0.00(+0.05%)
Mar 13, 2018
8.941
9.018
8.941
8.980
5,552,968
+0.07(+0.75%)
Mar 12, 2018
8.831
8.975
8.831
8.913
6,246,648
+0.07(+0.81%)
Mar 09, 2018
8.879
8.889
8.769
8.841
5,148,777
-0.03(-0.32%)
Mar 08, 2018
8.817
8.889
8.784
8.870
5,617,924
+0.06(+0.65%)
Mar 07, 2018
8.812
5,608,700
+0.02(+0.27%)
Mar 06, 2018
8.745
8.796
8.700
8.788
5,972,512
+0.04(+0.44%)
Mar 05, 2018
8.698
8.810
8.683
8.750
6,853,311
+0.07(+0.77%)
Mar 02, 2018
8.607
8.695
8.535
8.683
7,027,600
+0.09(+1.06%)
Mar 01, 2018
8.602
8.693
8.524
8.592
9,427,941
+0.02(+0.22%)
Feb 28, 2018
8.779
8.808
8.559
8.573
14,413,486
-0.21(-2.39%)
Feb 27, 2018
8.960
9.032
8.764
8.784
10,401,496
-0.20(-2.23%)
Feb 26, 2018
8.980
9.013
8.899
8.984
7,834,760
+0.07(+0.74%)
Feb 23, 2018
8.842
8.946
8.838
8.918
5,730,620
+0.11(+1.29%)
Feb 22, 2018
8.804
7,040,438
+0.00(+0.05%)
Feb 21, 2018
8.923
9.022
8.800
8.800
8,813,273
-0.11(-1.27%)
Feb 20, 2018
9.159
9.183
8.890
8.913
8,722,112
-0.27(-2.89%)
Feb 16, 2018
9.178
9.178
9.178
0
+0.07(+0.73%)
Feb 15, 2018
9.155
8.932
9.112
7,573,837
+0.18(+2.01%)
Feb 14, 2018
8.923
8.991
8.899
8.932
6,583,638
-0.03(-0.37%)
Feb 13, 2018
8.909
8.994
8.833
8.965
5,406,386
+0.04(+0.42%)
Feb 12, 2018
8.842
8.930
8.788
8.928
8,563,473
+0.13(+1.51%)
Feb 09, 2018
8.800
8.885
8.698
8.795
13,430,952
+0.05(+0.54%)
Feb 08, 2018
8.923
8.733
8.748
10,536,900
-0.05(-0.54%)
Feb 07, 2018
8.857
8.961
8.795
8.795
11,927,733
-0.05(-0.54%)
Feb 06, 2018
8.530
8.932
8.492
8.842
20,265,782
+0.13(+1.47%)
Feb 05, 2018
8.710
8.733
8.525
8.715
17,420,092
-0.03(-0.38%)
Feb 02, 2018
8.909
8.932
8.738
8.748
13,522,225
-0.16(-1.75%)
Feb 01, 2018
8.828
9.079
8.809
8.904
12,721,667
+0.01(+0.11%)
Jan 31, 2018
9.055
9.107
8.790
8.894
16,936,352
-0.15(-1.62%)
Jan 30, 2018
8.984
9.041
8.980
9.041
14,579,232
+0.04(+0.47%)
Jan 29, 2018
9.135
9.153
8.961
8.999
21,200,870
-0.15(-1.69%)
Jan 26, 2018
9.200
9.224
9.083
9.153
9,277,536
-0.04(-0.41%)
Jan 25, 2018
9.261
9.261
9.195
9.191
7,836,712
-0.06(-0.61%)
Jan 24, 2018
9.256
9.266
9.186
9.247
6,024,175
+0.01(+0.15%)
Jan 23, 2018
9.135
9.252
9.135
9.233
6,443,195
+0.10(+1.08%)
Jan 22, 2018
9.214
9.125
9.135
6,149,131
-0.05(-0.51%)
Jan 19, 2018
9.041
9.195
9.041
9.181
9,512,409
+0.14(+1.50%)
Jan 18, 2018
9.158
9.184
9.041
9.045
7,284,814
-0.13(-1.43%)
Jan 17, 2018
9.135
9.219
9.130
9.177
6,073,190
+0.04(+0.46%)
Jan 16, 2018
9.191
9.247
9.130
9.135
9,797,441
-0.05(-0.56%)
Jan 12, 2018
9.186
9.186
9.186
0
-0.08(-0.86%)
Jan 11, 2018
9.177
9.275
9.169
9.266
6,323,710
+0.05(+0.51%)
Jan 10, 2018
9.261
9.069
9.219
12,985,492
-0.06(-0.61%)
Jan 09, 2018
9.331
9.355
9.252
9.275
7,850,143
-0.04(-0.45%)
Jan 08, 2018
9.308
9.346
9.261
9.317
6,666,642
+0.01(+0.10%)
Jan 05, 2018
9.256
9.327
9.224
9.308
7,398,527
+0.06(+0.66%)
Jan 04, 2018
9.210
9.280
9.163
9.247
8,135,496
+0.05(+0.51%)
Jan 03, 2018
9.346
9.406
9.191
9.200
9,691,651
-0.15(-1.60%)
Jan 02, 2018
9.500
9.500
9.294
9.350
10,949,858
-0.12(-1.24%)
Dec 29, 2017
9.467
9.467
9.467
0
-0.07(-0.74%)
Dec 28, 2017
9.444
9.538
9.383
9.538
5,057,401
+0.12(+1.24%)
Dec 27, 2017
9.421
9.467
9.374
9.421
4,785,993
+0.02(+0.25%)
Dec 26, 2017
9.402
9.453
9.379
9.397
5,017,772
+0.00(+0.00%)
Dec 22, 2017
9.383
9.425
9.360
9.397
4,758,136
+0.01(+0.15%)
Dec 21, 2017
9.374
9.425
9.346
9.383
4,907,892
+0.03(+0.30%)
Dec 20, 2017
9.323
9.388
9.239
9.355
9,124,860
+0.05(+0.55%)
Dec 19, 2017
9.537
9.579
9.309
9.304
14,292,925
-0.23(-2.39%)
Dec 18, 2017
9.616
9.685
9.504
9.532
12,551,388
-0.06(-0.58%)
Dec 15, 2017
9.518
9.630
9.504
9.588
11,514,725
+0.10(+1.03%)
Dec 14, 2017
9.458
9.500
9.421
9.490
7,513,086
+0.05(+0.54%)
Dec 13, 2017
9.425
9.546
9.393
9.439
9,367,612
+0.01(+0.15%)
Dec 12, 2017
9.411
9.462
9.404
9.425
5,640,157
-0.01(-0.15%)
Dec 11, 2017
9.462
9.472
9.407
9.439
6,058,942
-0.03(-0.29%)
Dec 08, 2017
9.504
9.504
9.383
9.467
7,314,385
-0.01(-0.15%)
Dec 07, 2017
9.407
9.500
9.402
9.481
6,728,290
+0.07(+0.69%)
Dec 06, 2017
9.439
9.476
9.356
9.416
8,155,159
-0.05(-0.49%)
Dec 05, 2017
9.444
9.444
9.374
9.462
7,840,509
+0.02(+0.20%)
Dec 04, 2017
9.374
9.481
9.355
9.444
14,753,497
+0.14(+1.50%)
Dec 01, 2017
9.253
9.313
9.211
9.304
10,671,309
+0.06(+0.60%)
Nov 30, 2017
9.342
9.360
9.184
9.249
14,532,049
-0.08(-0.85%)
Nov 29, 2017
9.328
9.410
9.276
9.328
6,209,717
-0.01(-0.15%)
Nov 28, 2017
9.319
9.365
9.282
9.342
5,910,401
+0.02(+0.20%)
Nov 27, 2017
9.337
9.374
9.295
9.323
6,172,414
+0.00(+0.00%)
Nov 24, 2017
9.438
9.461
9.295
9.323
7,249,614
-0.08(-0.88%)
Nov 22, 2017
9.323
9.441
9.298
9.406
8,701,052
+0.10(+1.04%)
Nov 21, 2017
9.272
9.351
9.259
9.309
7,525,117
+0.06(+0.70%)
Nov 20, 2017
9.148
9.263
9.139
9.245
10,496,877
+0.12(+1.26%)
Nov 17, 2017
9.093
9.153
9.084
9.130
8,430,526
+0.03(+0.30%)
Nov 16, 2017
9.079
9.116
9.056
9.102
8,009,238
+0.06(+0.66%)
Nov 15, 2017
9.157
9.171
9.042
9.042
12,160,876
-0.14(-1.55%)
Nov 14, 2017
9.130
9.190
9.103
9.185
7,946,834
+0.06(+0.61%)
Nov 13, 2017
9.001
9.143
8.987
9.130
12,149,872
+0.12(+1.38%)
Nov 10, 2017
9.051
9.131
8.964
9.005
12,567,093
-0.05(-0.51%)
Nov 09, 2017
9.107
9.185
9.028
9.051
12,036,086
-0.04(-0.41%)
Nov 08, 2017
9.056
9.190
9.044
9.088
11,513,570
+0.07(+0.82%)
Nov 07, 2017
8.918
9.116
8.872
9.015
18,223,064
+0.06(+0.72%)
Nov 06, 2017
9.088
9.097
8.922
8.950
18,322,322
-0.16(-1.77%)
Nov 03, 2017
9.143
9.143
9.056
9.111
10,755,560
-0.03(-0.35%)
Nov 02, 2017
9.314
9.328
9.093
9.143
19,427,612
-0.16(-1.73%)
Nov 01, 2017
9.286
9.318
9.236
9.305
13,086,713
+0.03(+0.35%)
Oct 31, 2017
9.351
9.401
9.263
9.272
12,666,787
-0.08(-0.89%)
Oct 30, 2017
9.475
9.503
9.335
9.355
15,766,083
-0.09(-0.93%)
Oct 27, 2017
9.388
9.502
9.247
9.443
15,317,962
+0.07(+0.73%)
Oct 26, 2017
9.845
9.863
9.365
9.374
23,678,882
-0.42(-4.24%)
Oct 25, 2017
9.858
9.877
9.658
9.790
14,439,942
-0.08(-0.83%)
Oct 24, 2017
9.877
9.918
9.845
9.872
7,280,773
-0.00(-0.05%)
Oct 23, 2017
9.968
9.977
9.817
9.877
10,020,063
-0.07(-0.73%)
Oct 20, 2017
9.950
9.954
9.849
9.950
10,387,476
+0.00(+0.00%)
Oct 19, 2017
9.954
9.966
9.932
9.950
4,344,873
-0.01(-0.09%)
Oct 18, 2017
9.968
10.000
9.959
9.959
8,602,675
-0.02(-0.18%)
Oct 17, 2017
9.977
9.995
9.950
9.977
4,525,435
+0.04(+0.41%)
Oct 16, 2017
9.968
9.977
9.913
9.936
6,345,822
+0.00(+0.00%)
Oct 13, 2017
9.872
9.973
9.872
9.936
8,115,514
+0.09(+0.93%)
Oct 12, 2017
9.817
9.881
9.813
9.845
8,131,306
+0.03(+0.28%)
Oct 11, 2017
9.790
9.822
9.774
9.817
6,769,076
+0.03(+0.28%)
Oct 10, 2017
9.845
9.854
9.772
9.790
6,215,266
-0.03(-0.28%)
Oct 09, 2017
9.813
9.858
9.804
9.817
4,525,545
+0.02(+0.19%)
Oct 06, 2017
9.890
9.890
9.735
9.799
19,016,710
-0.16(-1.56%)
Oct 05, 2017
9.945
9.991
9.922
9.954
5,851,235
+0.01(+0.14%)
Oct 04, 2017
9.895
9.954
9.858
9.941
6,175,752
+0.01(+0.14%)
Oct 03, 2017
9.909
9.963
9.895
9.927
4,344,146
+0.02(+0.18%)
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
.