Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Residential Investment Corp (NY: NRZ )

10.89 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 1, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.491 6.491 6.268 6.439 6,531,763 -0.08(-1.19%)
Oct 29, 2020 6.354 6.551 6.242 6.517 5,077,127 +0.16(+2.57%)
Oct 28, 2020 6.542 6.594 6.324 6.354 6,567,059 -0.28(-4.27%)
Oct 27, 2020 6.834 6.946 6.637 6.637 5,036,195 -0.16(-2.40%)
Oct 26, 2020 7.152 7.324 6.740 6.800 14,181,576 -0.70(-9.28%)
Oct 23, 2020 7.281 7.521 7.229 7.495 5,824,556 +0.22(+3.07%)
Oct 22, 2020 7.032 7.272 7.032 7.272 6,436,652 +0.22(+3.17%)
Oct 21, 2020 7.212 7.238 6.989 7.049 5,170,348 -0.19(-2.61%)
Oct 20, 2020 7.049 7.238 7.006 7.238 7,779,469 +0.33(+4.72%)
Oct 19, 2020 7.058 7.118 6.912 6.912 3,855,610 -0.09(-1.23%)
Oct 16, 2020 7.015 7.083 6.952 6.997 3,570,975 -0.04(-0.61%)
Oct 15, 2020 6.997 7.075 6.985 7.040 2,074,582 -0.01(-0.12%)
Oct 14, 2020 7.092 7.186 7.049 7.049 2,441,129 -0.03(-0.48%)
Oct 13, 2020 7.143 7.186 7.075 7.083 4,158,612 -0.11(-1.55%)
Oct 12, 2020 7.118 7.204 7.101 7.195 3,114,323 +0.08(+1.09%)
Oct 09, 2020 7.229 7.298 7.049 7.118 3,725,531 -0.11(-1.54%)
Oct 08, 2020 7.083 7.264 7.083 7.229 4,206,146 +0.20(+2.81%)
Oct 07, 2020 7.126 7.169 6.963 7.032 7,340,908 +0.01(+0.12%)
Oct 06, 2020 7.169 7.315 7.006 7.023 9,557,341 -0.14(-1.92%)
Oct 05, 2020 6.980 7.169 6.980 7.161 4,827,718 +0.14(+1.96%)
Oct 02, 2020 6.688 7.032 6.654 7.023 6,845,767 +0.18(+2.63%)
Oct 01, 2020 6.742 6.851 6.658 6.843 4,534,353 +0.14(+2.14%)
Sep 30, 2020 6.674 6.843 6.624 6.700 4,295,310 +0.05(+0.76%)
Sep 29, 2020 6.902 6.902 6.590 6.649 5,013,279 -0.25(-3.66%)
Sep 28, 2020 6.767 6.969 6.750 6.902 5,416,434 +0.24(+3.54%)
Sep 25, 2020 6.405 6.708 6.385 6.666 4,480,684 +0.27(+4.22%)
Sep 24, 2020 6.506 6.514 6.253 6.396 6,208,757 +0.11(+1.74%)
Sep 23, 2020 6.497 6.615 6.270 6.287 5,086,228 -0.19(-2.99%)
Sep 22, 2020 6.514 6.599 6.430 6.481 3,415,959 -0.02(-0.26%)
Sep 21, 2020 6.691 6.717 6.413 6.497 7,165,555 -0.34(-4.93%)
Sep 18, 2020 6.877 6.885 6.744 6.835 8,021,802 -0.06(-0.86%)
Sep 17, 2020 6.843 6.930 6.718 6.894 4,670,242 +0.05(+0.74%)
Sep 16, 2020 6.700 6.894 6.615 6.843 5,669,825 +0.18(+2.65%)
Sep 15, 2020 6.708 6.826 6.615 6.666 6,172,118 -0.04(-0.63%)
Sep 14, 2020 6.152 6.717 6.143 6.708 8,127,150 +0.58(+9.49%)
Sep 11, 2020 6.228 6.228 5.994 6.127 5,087,285 -0.05(-0.82%)
Sep 10, 2020 6.278 6.413 6.177 6.177 4,139,730 -0.11(-1.74%)
Sep 09, 2020 6.253 6.346 6.211 6.287 3,181,360 +0.00(+0.00%)
Sep 08, 2020 6.278 6.413 6.236 6.287 4,587,919 -0.03(-0.40%)
Sep 04, 2020 6.354 6.485 6.205 6.312 5,291,740 -0.05(-0.79%)
Sep 03, 2020 6.514 6.607 6.295 6.363 7,826,194 -0.13(-1.95%)
Sep 02, 2020 6.430 6.514 6.354 6.489 5,197,052 +0.04(+0.65%)
Sep 01, 2020 6.438 6.573 6.388 6.447 3,516,822 -0.08(-1.16%)
Aug 31, 2020 6.624 6.649 6.455 6.523 4,865,061 -0.13(-2.03%)
Aug 28, 2020 6.607 6.674 6.552 6.658 3,505,756 +0.07(+1.02%)
Aug 27, 2020 6.506 6.632 6.489 6.590 3,441,330 +0.07(+1.03%)
Aug 26, 2020 6.683 6.742 6.523 6.523 4,367,077 -0.15(-2.27%)
Aug 25, 2020 6.767 6.801 6.599 6.674 4,318,081 -0.08(-1.12%)
Aug 24, 2020 6.548 6.771 6.455 6.750 6,016,744 +0.22(+3.35%)
Aug 21, 2020 6.599 6.645 6.497 6.531 5,399,367 -0.09(-1.40%)
Aug 20, 2020 6.497 6.733 6.413 6.624 6,681,766 +0.12(+1.81%)
Aug 19, 2020 6.658 6.717 6.472 6.506 9,516,588 -0.15(-2.28%)
Aug 18, 2020 6.784 6.860 6.599 6.658 4,717,447 -0.13(-1.86%)
Aug 17, 2020 6.877 6.902 6.717 6.784 2,759,900 -0.10(-1.47%)
Aug 14, 2020 6.700 6.944 6.666 6.885 3,242,088 +0.18(+2.64%)
Aug 13, 2020 6.826 6.986 6.700 6.708 5,336,545 -0.18(-2.57%)
Aug 12, 2020 7.163 7.172 6.792 6.885 4,748,926 -0.16(-2.27%)
Aug 11, 2020 7.214 7.357 7.003 7.045 7,030,080 -0.03(-0.36%)
Aug 10, 2020 6.809 7.155 6.801 7.070 7,028,006 +0.28(+4.09%)
Aug 07, 2020 6.708 6.801 6.613 6.792 4,289,519 +0.06(+0.88%)
Aug 06, 2020 6.666 6.877 6.615 6.733 5,859,316 +0.03(+0.38%)
Aug 05, 2020 6.632 6.717 6.556 6.708 3,456,126 +0.14(+2.18%)
Aug 04, 2020 6.607 6.624 6.523 6.565 3,806,822 -0.04(-0.64%)
Aug 03, 2020 6.666 6.691 6.540 6.607 7,612,305 -0.08(-1.13%)
Jul 31, 2020 6.826 6.868 6.531 6.683 5,295,894 -0.12(-1.73%)
Jul 30, 2020 6.750 6.843 6.708 6.801 4,593,781 -0.07(-0.98%)
Jul 29, 2020 6.750 6.885 6.717 6.868 4,881,733 +0.18(+2.64%)
Jul 28, 2020 6.624 6.803 6.590 6.691 6,590,873 +0.14(+2.19%)
Jul 27, 2020 6.464 6.599 6.405 6.548 3,661,911 +0.13(+2.10%)
Jul 24, 2020 6.540 6.641 6.379 6.413 4,404,029 -0.16(-2.44%)
Jul 23, 2020 6.700 6.902 6.514 6.573 8,009,948 -0.16(-2.38%)
Jul 22, 2020 6.649 6.759 6.540 6.733 13,448,763 +0.08(+1.27%)
Jul 21, 2020 6.379 6.717 6.337 6.649 8,257,772 +0.27(+4.23%)
Jul 20, 2020 6.455 6.540 6.329 6.379 6,222,651 -0.12(-1.82%)
Jul 17, 2020 6.371 6.594 6.337 6.497 7,198,761 +0.13(+2.12%)
Jul 16, 2020 6.135 6.464 6.101 6.363 8,569,571 +0.21(+3.42%)
Jul 15, 2020 5.857 6.194 5.840 6.152 8,623,998 +0.47(+8.31%)
Jul 14, 2020 5.604 5.747 5.495 5.680 3,549,163 +0.03(+0.60%)
Jul 13, 2020 5.773 5.891 5.638 5.646 6,232,408 -0.10(-1.76%)
Jul 10, 2020 5.461 5.773 5.385 5.747 6,761,253 +0.28(+5.08%)
Jul 09, 2020 5.747 5.764 5.377 5.469 7,984,582 -0.29(-4.98%)
Jul 08, 2020 5.747 5.899 5.655 5.756 7,220,740 +0.03(+0.44%)
Jul 07, 2020 6.026 6.026 5.714 5.731 6,679,573 -0.34(-5.56%)
Jul 06, 2020 5.899 6.127 5.832 6.068 12,959,803 +0.25(+4.35%)
Jul 02, 2020 6.202 6.202 5.815 5.815 8,115,663 -0.29(-4.70%)
Jul 01, 2020 6.152 6.354 6.026 6.101 5,775,926 -0.08(-1.23%)
Jun 30, 2020 6.136 6.235 6.044 6.177 5,233,110 +0.02(+0.27%)
Jun 29, 2020 5.895 6.186 5.687 6.161 5,745,921 +0.22(+3.78%)
Jun 26, 2020 6.186 6.235 5.886 5.936 7,772,320 -0.31(-4.93%)
Jun 25, 2020 5.986 6.277 5.936 6.244 6,572,378 +0.11(+1.76%)
Jun 24, 2020 6.526 6.560 5.928 6.136 9,893,062 -0.54(-8.09%)
Jun 23, 2020 6.485 6.684 6.368 6.676 10,009,151 +0.52(+8.37%)
Jun 22, 2020 6.161 6.235 6.069 6.161 6,524,848 -0.03(-0.54%)
Jun 19, 2020 6.385 6.634 6.186 6.194 15,349,545 -0.15(-2.36%)
Jun 18, 2020 6.319 6.576 6.244 6.343 5,200,462 -0.07(-1.04%)
Jun 17, 2020 6.626 6.651 6.352 6.410 6,540,663 -0.22(-3.26%)
Jun 16, 2020 7.058 7.058 6.422 6.626 8,717,076 +0.06(+0.89%)
Jun 15, 2020 6.069 6.676 5.911 6.568 11,635,287 +0.16(+2.46%)
Jun 12, 2020 6.468 6.510 6.053 6.410 8,216,277 +0.37(+6.05%)
Jun 11, 2020 6.028 6.377 5.737 6.044 13,406,025 -0.55(-8.32%)
Jun 10, 2020 7.191 7.191 6.585 6.593 13,923,755 -0.52(-7.36%)
Jun 09, 2020 7.133 7.566 6.950 7.117 11,120,098 -0.28(-3.82%)
Jun 08, 2020 7.441 7.532 7.158 7.399 21,224,890 +0.38(+5.45%)
Jun 05, 2020 7.524 7.831 6.959 7.017 14,587,806 +0.15(+2.18%)
Jun 04, 2020 6.551 6.992 6.443 6.867 12,178,126 +0.32(+4.82%)
Jun 03, 2020 6.319 6.743 6.302 6.551 11,538,238 +0.38(+6.20%)
Jun 02, 2020 6.319 6.418 6.077 6.169 8,252,033 -0.07(-1.07%)
Jun 01, 2020 5.886 6.327 5.828 6.235 8,866,499 +0.27(+4.60%)
May 29, 2020 6.111 6.244 5.928 5.961 12,372,830 -0.31(-4.91%)
May 28, 2020 6.393 6.684 6.194 6.269 11,272,799 -0.07(-1.18%)
May 27, 2020 6.377 6.501 5.994 6.343 11,995,935 +0.22(+3.53%)
May 26, 2020 6.044 6.252 5.944 6.127 10,226,303 +0.31(+5.29%)
May 22, 2020 5.820 5.853 5.566 5.820 8,331,627 +0.03(+0.57%)
May 21, 2020 5.562 5.936 5.512 5.786 19,482,458 +0.23(+4.19%)
May 20, 2020 5.296 5.678 5.246 5.554 15,145,854 +0.46(+8.97%)
May 19, 2020 5.071 5.238 4.805 5.096 13,258,554 +0.02(+0.33%)
May 18, 2020 5.171 5.254 4.922 5.080 15,462,560 +0.17(+3.38%)
May 15, 2020 4.947 5.146 4.872 4.913 11,669,426 -0.15(-2.96%)
May 14, 2020 4.564 5.080 4.406 5.063 12,259,862 +0.36(+7.60%)
May 13, 2020 4.988 5.022 4.531 4.706 17,164,436 -0.37(-7.36%)
May 12, 2020 5.304 5.362 5.005 5.080 10,951,479 -0.17(-3.17%)
May 11, 2020 5.346 5.379 5.204 5.246 9,835,660 -0.24(-4.39%)
May 08, 2020 5.304 5.520 5.248 5.487 9,863,887 +0.27(+5.26%)
May 07, 2020 5.171 5.446 5.088 5.213 11,493,287 +0.13(+2.62%)
May 06, 2020 5.404 5.645 5.047 5.080 14,006,706 -0.34(-6.29%)
May 05, 2020 5.695 5.911 5.362 5.421 28,465,306 +0.38(+7.59%)
May 04, 2020 4.623 5.047 4.531 5.038 15,136,690 +0.17(+3.59%)
May 01, 2020 4.897 5.038 4.672 4.864 11,003,550 -0.20(-3.94%)
Apr 30, 2020 5.362 5.396 4.955 5.063 13,919,065 -0.39(-7.16%)
Apr 29, 2020 5.121 5.628 5.038 5.454 17,721,086 +0.55(+11.19%)
Apr 28, 2020 4.905 5.038 4.631 4.905 15,033,558 +0.29(+6.31%)
Apr 27, 2020 4.365 4.747 4.215 4.614 13,388,494 +0.27(+6.32%)
Apr 24, 2020 4.473 4.482 4.115 4.340 18,422,966 -0.25(-5.43%)
Apr 23, 2020 4.556 4.889 4.539 4.589 10,463,314 -0.01(-0.18%)
Apr 22, 2020 5.121 5.288 4.489 4.598 20,160,710 -0.27(-5.47%)
Apr 21, 2020 4.024 4.913 3.982 4.864 26,655,492 +0.69(+16.53%)
Apr 20, 2020 4.182 4.398 4.032 4.174 12,260,069 -0.27(-5.99%)
Apr 17, 2020 4.115 4.631 4.041 4.440 22,262,818 +0.56(+14.35%)
Apr 16, 2020 4.016 4.074 3.774 3.883 11,762,581 -0.15(-3.71%)
Apr 15, 2020 4.065 4.149 3.866 4.032 12,166,915 -0.30(-6.91%)
Apr 14, 2020 4.539 4.764 4.165 4.332 16,742,362 -0.07(-1.51%)
Apr 13, 2020 4.917 4.925 4.159 4.398 25,034,030 -0.34(-7.13%)
Apr 09, 2020 4.900 5.625 4.406 4.736 40,900,480 +0.53(+12.52%)
Apr 08, 2020 3.599 4.340 3.393 4.209 35,626,936 +0.95(+29.04%)
Apr 07, 2020 3.171 3.896 3.047 3.261 41,771,424 +0.44(+15.45%)
Apr 06, 2020 3.097 3.187 2.743 2.825 28,856,966 +0.08(+3.00%)
Apr 03, 2020 3.443 3.451 2.397 2.743 48,700,608 -0.77(-21.83%)
Apr 02, 2020 3.599 3.838 3.492 3.509 16,806,184 -0.08(-2.29%)
Apr 01, 2020 3.822 4.027 3.525 3.591 26,185,580 -0.54(-12.97%)
Mar 31, 2020 4.456 4.810 3.887 4.126 35,198,616 -0.79(-16.08%)
Mar 30, 2020 5.353 5.395 4.357 4.917 19,090,706 -0.75(-13.23%)
Mar 27, 2020 5.946 6.350 5.600 5.666 24,789,534 -0.31(-5.23%)
Mar 26, 2020 4.695 6.671 4.563 5.979 49,814,200 +1.70(+39.88%)
Mar 25, 2020 4.200 4.917 3.723 4.274 35,296,756 +0.51(+13.57%)
Mar 24, 2020 4.950 4.975 3.723 3.764 40,207,192 -0.59(-13.61%)
Mar 23, 2020 5.790 5.831 4.159 4.357 32,830,926 -1.42(-24.54%)
Mar 20, 2020 6.366 7.536 5.687 5.773 23,684,752 +0.21(+3.85%)
Mar 19, 2020 5.271 6.177 4.176 5.559 25,489,620 +0.84(+17.80%)
Mar 18, 2020 7.470 7.544 3.591 4.719 31,607,426 -3.39(-41.83%)
Mar 17, 2020 8.804 8.845 7.421 8.112 16,790,188 -0.54(-6.19%)
Mar 16, 2020 8.648 9.208 8.343 8.648 12,079,186 -1.31(-13.15%)
Mar 13, 2020 11.12 11.13 9.471 9.957 12,701,894 +0.40(+4.13%)
Mar 12, 2020 9.768 9.957 8.977 9.562 21,738,806 -1.76(-15.56%)
Mar 11, 2020 11.74 11.74 11.17 11.32 11,011,233 -0.69(-5.76%)
Mar 10, 2020 12.25 12.25 11.52 12.02 6,699,417 +0.43(+3.70%)
Mar 09, 2020 11.86 12.23 11.57 11.59 12,173,698 -1.35(-10.44%)
Mar 06, 2020 12.97 13.04 12.55 12.94 7,823,078 -0.33(-2.48%)
Mar 05, 2020 13.35 13.48 13.17 13.27 8,731,254 -0.27(-2.01%)
Mar 04, 2020 13.47 13.64 13.34 13.54 11,342,387 +0.21(+1.54%)
Mar 03, 2020 13.65 13.86 13.16 13.33 8,914,950 -0.29(-2.12%)
Mar 02, 2020 12.91 13.62 12.91 13.62 9,646,901 +0.81(+6.30%)
Feb 28, 2020 12.63 12.98 12.46 12.82 15,396,157 -0.35(-2.63%)
Feb 27, 2020 13.61 13.66 13.00 13.16 14,802,214 -0.64(-4.65%)
Feb 26, 2020 13.72 14.07 13.70 13.80 6,606,551 +0.06(+0.42%)
Feb 25, 2020 14.17 14.27 13.67 13.75 9,094,034 -0.40(-2.85%)
Feb 24, 2020 14.01 14.21 13.90 14.15 6,959,418 -0.21(-1.49%)
Feb 21, 2020 14.48 14.49 14.31 14.36 6,415,359 -0.13(-0.91%)
Feb 20, 2020 14.44 14.50 14.38 14.50 5,137,459 +0.06(+0.40%)
Feb 19, 2020 14.54 14.54 14.38 14.44 5,797,499 -0.05(-0.34%)
Feb 18, 2020 14.48 14.53 14.42 14.49 5,723,841 -0.03(-0.23%)
Feb 14, 2020 14.41 14.52 14.37 14.52 3,542,125 +0.11(+0.74%)
Feb 13, 2020 14.42 14.50 14.36 14.41 5,467,368 +0.03(+0.23%)
Feb 12, 2020 14.38 14.47 14.33 14.38 5,954,774 +0.04(+0.29%)
Feb 11, 2020 14.25 14.44 14.22 14.34 5,107,090 +0.11(+0.75%)
Feb 10, 2020 14.26 14.34 14.13 14.23 6,035,916 +0.03(+0.23%)
Feb 07, 2020 14.39 14.44 14.18 14.20 5,826,118 -0.20(-1.37%)
Feb 06, 2020 14.19 14.52 14.08 14.40 14,914,693 +0.44(+3.13%)
Feb 05, 2020 13.95 14.04 13.90 13.96 6,794,184 +0.09(+0.65%)
Feb 04, 2020 13.92 13.98 13.80 13.87 4,680,594 +0.02(+0.18%)
Feb 03, 2020 13.80 13.96 13.75 13.84 5,804,690 +0.06(+0.42%)
Jan 31, 2020 13.88 13.94 13.77 13.79 7,030,583 -0.05(-0.36%)
Jan 30, 2020 13.73 13.85 13.72 13.84 3,175,377 +0.07(+0.48%)
Jan 29, 2020 13.75 13.80 13.71 13.77 2,773,294 +0.07(+0.54%)
Jan 28, 2020 13.56 13.73 13.55 13.70 3,148,961 +0.19(+1.40%)
Jan 27, 2020 13.47 13.56 13.40 13.51 3,537,549 -0.08(-0.61%)
Jan 24, 2020 13.74 13.79 13.53 13.59 3,806,694 -0.15(-1.08%)
Jan 23, 2020 13.73 13.76 13.57 13.74 4,157,727 -0.03(-0.24%)
Jan 22, 2020 13.84 13.86 13.70 13.77 3,884,990 -0.02(-0.12%)
Jan 21, 2020 13.75 13.84 13.73 13.79 3,682,978 +0.03(+0.24%)
Jan 17, 2020 13.75 13.79 13.70 13.75 3,313,252 +0.02(+0.18%)
Jan 16, 2020 13.70 13.77 13.67 13.73 12,353,302 +0.11(+0.79%)
Jan 15, 2020 13.57 13.73 13.56 13.62 3,116,572 +0.05(+0.36%)
Jan 14, 2020 13.55 13.61 13.53 13.57 2,603,559 +0.03(+0.24%)
Jan 13, 2020 13.53 13.58 13.49 13.54 3,534,662 +0.02(+0.18%)
Jan 10, 2020 13.48 13.56 13.43 13.52 4,656,134 +0.06(+0.43%)
Jan 09, 2020 13.40 13.51 13.36 13.46 8,389,245 +0.07(+0.55%)
Jan 08, 2020 13.37 13.41 13.32 13.38 3,013,529 +0.02(+0.18%)
Jan 07, 2020 13.31 13.40 13.30 13.36 2,537,915 +0.01(+0.06%)
Jan 06, 2020 13.26 13.37 13.24 13.35 4,799,144 +0.06(+0.43%)
Jan 03, 2020 13.30 13.38 13.24 13.29 3,108,299 -0.11(-0.80%)
Jan 02, 2020 13.31 13.40 13.26 13.40 3,567,987 +0.13(+0.99%)
Dec 31, 2019 13.22 13.35 13.22 13.27 3,962,959 +0.06(+0.44%)
Dec 30, 2019 13.37 13.42 13.19 13.21 4,470,257 -0.11(-0.80%)
Dec 27, 2019 13.33 13.36 13.26 13.32 5,146,962 +0.02(+0.12%)
Dec 26, 2019 13.22 13.35 13.22 13.30 3,800,794 +0.10(+0.79%)
Dec 24, 2019 13.18 13.24 13.09 13.20 1,736,390 +0.03(+0.24%)
Dec 23, 2019 13.26 13.26 13.13 13.17 4,153,537 -0.01(-0.06%)
Dec 20, 2019 13.15 13.27 13.08 13.17 5,631,254 +0.03(+0.24%)
Dec 19, 2019 13.01 13.14 12.98 13.14 5,484,907 +0.17(+1.29%)
Dec 18, 2019 12.94 13.03 12.87 12.97 5,105,436 +0.01(+0.06%)
Dec 17, 2019 12.69 13.04 12.67 12.97 7,893,999 +0.38(+3.05%)
Dec 16, 2019 12.60 12.67 12.57 12.58 12,327,112 +0.04(+0.32%)
Dec 13, 2019 12.58 12.66 12.53 12.54 3,920,398 -0.02(-0.19%)
Dec 12, 2019 12.49 12.61 12.49 12.57 2,651,556 +0.08(+0.64%)
Dec 11, 2019 12.55 12.58 12.45 12.49 4,298,694 -0.10(-0.76%)
Dec 10, 2019 12.59 12.70 12.54 12.58 5,280,881 -0.01(-0.06%)
Dec 09, 2019 12.65 12.67 12.55 12.59 3,206,600 -0.04(-0.32%)
Dec 06, 2019 12.56 12.68 12.56 12.63 2,729,258 +0.08(+0.64%)
Dec 05, 2019 12.61 12.61 12.51 12.55 3,339,490 -0.06(-0.44%)
Dec 04, 2019 12.57 12.65 12.54 12.61 4,493,576 +0.02(+0.13%)
Dec 03, 2019 12.50 12.60 12.42 12.59 3,159,813 +0.06(+0.45%)
Dec 02, 2019 12.43 12.60 12.41 12.53 5,082,075 +0.15(+1.23%)
Nov 29, 2019 12.39 12.43 12.36 12.38 1,514,460 +0.02(+0.19%)
Nov 27, 2019 12.38 12.42 12.31 12.36 2,626,867 -0.02(-0.19%)
Nov 26, 2019 12.41 12.44 12.34 12.38 2,790,066 +0.01(+0.06%)
Nov 25, 2019 12.27 12.41 12.27 12.37 4,352,813 +0.11(+0.91%)
Nov 22, 2019 12.29 12.35 12.24 12.26 2,407,565 -0.03(-0.26%)
Nov 21, 2019 12.33 12.34 12.25 12.29 2,287,317 -0.02(-0.13%)
Nov 20, 2019 12.23 12.37 12.18 12.31 3,798,900 +0.07(+0.59%)
Nov 19, 2019 12.25 12.29 12.19 12.24 3,707,727 -0.02(-0.13%)
Nov 18, 2019 12.14 12.40 12.10 12.26 5,004,815 +0.11(+0.92%)
Nov 15, 2019 12.22 12.32 12.02 12.14 8,330,095 -0.03(-0.26%)
Nov 14, 2019 12.70 12.73 12.09 12.18 13,799,342 -0.65(-5.05%)
Nov 13, 2019 12.81 12.86 12.70 12.82 3,287,727 -0.06(-0.43%)
Nov 12, 2019 12.87 12.94 12.81 12.88 2,710,712 +0.00(+0.00%)
Nov 11, 2019 12.92 12.96 12.87 12.88 2,323,973 -0.07(-0.56%)
Nov 08, 2019 12.87 12.96 12.82 12.95 3,786,964 +0.06(+0.50%)
Nov 07, 2019 12.86 12.93 12.84 12.89 3,066,136 +0.08(+0.62%)
Nov 06, 2019 12.73 12.83 12.65 12.81 2,213,082 +0.04(+0.31%)
Nov 05, 2019 12.82 12.84 12.74 12.77 3,780,881 -0.06(-0.44%)
Nov 04, 2019 12.79 12.86 12.78 12.82 3,626,144 +0.06(+0.44%)
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.