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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.698 5.803 5.476 5.692 278,573 -0.12(-2.03%)
Apr 29, 2020 5.234 5.901 5.221 5.810 379,227 +0.72(+14.14%)
Apr 28, 2020 4.998 5.221 4.861 5.090 240,838 +0.21(+4.29%)
Apr 27, 2020 4.593 4.998 4.488 4.881 195,926 +0.26(+5.67%)
Apr 24, 2020 4.835 4.913 4.390 4.619 209,861 -0.22(-4.47%)
Apr 23, 2020 4.828 4.998 4.694 4.835 243,846 +0.03(+0.68%)
Apr 22, 2020 5.097 5.097 4.624 4.802 240,942 -0.15(-3.04%)
Apr 21, 2020 4.868 5.044 4.717 4.953 175,978 -0.07(-1.43%)
Apr 20, 2020 4.900 5.077 4.743 5.025 245,475 -0.14(-2.66%)
Apr 17, 2020 4.691 5.188 4.619 5.162 347,884 +0.56(+12.07%)
Apr 16, 2020 4.920 4.966 4.488 4.606 387,533 -0.41(-8.21%)
Apr 15, 2020 4.959 5.097 4.737 5.018 393,279 -0.09(-1.67%)
Apr 14, 2020 5.168 5.195 4.881 5.103 366,525 +0.16(+3.31%)
Apr 13, 2020 4.992 4.992 4.436 4.940 437,337 +0.03(+0.53%)
Apr 09, 2020 4.907 5.502 4.743 4.913 582,354 +0.30(+6.52%)
Apr 08, 2020 4.128 4.658 4.056 4.612 572,584 +0.49(+11.90%)
Apr 07, 2020 3.592 4.161 3.592 4.122 768,112 +0.55(+15.38%)
Apr 06, 2020 3.304 3.893 3.271 3.572 469,347 +0.63(+21.60%)
Apr 03, 2020 2.879 2.938 2.591 2.938 397,101 +0.04(+1.35%)
Apr 02, 2020 3.396 3.487 2.833 2.898 353,218 -0.58(-16.73%)
Apr 01, 2020 3.906 3.906 3.317 3.481 298,879 -0.68(-16.35%)
Mar 31, 2020 3.873 4.164 3.762 4.161 489,561 +0.22(+5.65%)
Mar 30, 2020 4.423 4.554 3.873 3.939 334,782 -0.59(-13.01%)
Mar 27, 2020 4.782 4.861 4.325 4.527 552,855 -0.38(-7.73%)
Mar 26, 2020 3.827 4.979 3.827 4.907 752,781 +1.13(+29.98%)
Mar 25, 2020 3.369 3.925 3.199 3.775 493,882 +0.49(+14.94%)
Mar 24, 2020 3.939 4.226 3.029 3.284 580,597 -0.61(-15.77%)
Mar 23, 2020 3.762 4.802 3.566 3.899 698,526 -0.10(-2.46%)
Mar 20, 2020 3.919 4.396 3.821 3.997 833,638 +0.26(+7.01%)
Mar 19, 2020 2.767 3.736 2.754 3.736 991,943 +1.05(+38.93%)
Mar 18, 2020 5.712 5.751 2.689 2.689 796,447 -3.29(-55.03%)
Mar 17, 2020 6.222 6.327 5.614 5.980 521,300 -0.24(-3.89%)
Mar 16, 2020 6.719 6.719 6.215 6.222 397,915 -0.82(-11.70%)
Mar 13, 2020 7.529 7.599 6.633 7.046 614,137 -0.24(-3.23%)
Mar 12, 2020 7.770 7.840 6.945 7.281 563,063 -0.81(-9.98%)
Mar 11, 2020 8.069 8.145 7.929 8.088 288,182 -0.10(-1.24%)
Mar 10, 2020 8.177 8.266 7.948 8.190 409,473 +0.08(+1.02%)
Mar 09, 2020 7.466 8.419 7.205 8.107 497,328 -0.72(-8.20%)
Mar 06, 2020 8.825 8.927 8.685 8.832 551,653 -0.16(-1.77%)
Mar 05, 2020 9.035 9.035 8.832 8.990 263,928 -0.06(-0.70%)
Mar 04, 2020 8.965 9.079 8.577 9.054 527,884 -0.14(-1.52%)
Mar 03, 2020 9.289 9.391 9.098 9.194 158,914 -0.04(-0.48%)
Mar 02, 2020 9.022 9.251 8.959 9.238 564,638 +0.26(+2.90%)
Feb 28, 2020 8.978 9.003 8.641 8.978 519,703 -0.11(-1.19%)
Feb 27, 2020 9.238 9.359 9.060 9.086 391,554 -0.24(-2.59%)
Feb 26, 2020 9.276 9.461 9.245 9.327 189,624 +0.11(+1.24%)
Feb 25, 2020 9.530 9.530 9.131 9.213 339,374 -0.29(-3.01%)
Feb 24, 2020 9.594 9.600 9.499 9.499 151,567 -0.15(-1.58%)
Feb 21, 2020 9.708 9.708 9.613 9.651 105,451 -0.04(-0.46%)
Feb 20, 2020 9.651 9.702 9.619 9.696 116,138 +0.04(+0.46%)
Feb 19, 2020 9.702 9.708 9.632 9.651 125,836 -0.05(-0.52%)
Feb 18, 2020 9.689 9.727 9.619 9.702 472,487 +0.01(+0.07%)
Feb 14, 2020 9.708 9.715 9.658 9.696 121,190 -0.02(-0.20%)
Feb 13, 2020 9.696 9.785 9.696 9.715 128,756 +0.03(+0.26%)
Feb 12, 2020 9.708 9.715 9.672 9.689 126,028 +0.01(+0.07%)
Feb 11, 2020 9.689 9.740 9.654 9.683 373,789 +0.00(+0.00%)
Feb 10, 2020 9.670 9.696 9.645 9.683 123,324 +0.01(+0.13%)
Feb 07, 2020 9.689 9.727 9.638 9.670 188,553 -0.03(-0.33%)
Feb 06, 2020 9.753 9.778 9.699 9.702 124,088 -0.04(-0.46%)
Feb 05, 2020 9.734 9.746 9.645 9.746 173,224 +0.11(+1.19%)
Feb 04, 2020 9.613 9.670 9.575 9.632 128,701 +0.03(+0.26%)
Feb 03, 2020 9.594 9.607 9.562 9.607 127,343 +0.02(+0.20%)
Jan 31, 2020 9.569 9.600 9.537 9.588 199,571 -0.01(-0.07%)
Jan 30, 2020 9.575 9.607 9.530 9.594 169,539 -0.01(-0.07%)
Jan 29, 2020 9.569 9.619 9.562 9.600 131,997 +0.02(+0.20%)
Jan 28, 2020 9.562 9.626 9.562 9.581 110,541 +0.04(+0.40%)
Jan 27, 2020 9.530 9.581 9.524 9.543 93,785 -0.04(-0.40%)
Jan 24, 2020 9.600 9.613 9.550 9.581 149,363 -0.04(-0.40%)
Jan 23, 2020 9.562 9.626 9.550 9.619 214,060 +0.04(+0.46%)
Jan 22, 2020 9.556 9.616 9.556 9.575 87,908 +0.01(+0.13%)
Jan 21, 2020 9.530 9.600 9.499 9.562 170,841 -0.01(-0.07%)
Jan 17, 2020 9.607 9.626 9.562 9.569 117,413 -0.01(-0.13%)
Jan 16, 2020 9.588 9.619 9.562 9.581 123,885 +0.01(+0.13%)
Jan 15, 2020 9.550 9.626 9.550 9.569 122,574 +0.03(+0.33%)
Jan 14, 2020 9.505 9.594 9.467 9.537 129,771 +0.04(+0.40%)
Jan 13, 2020 9.410 9.518 9.410 9.499 194,496 +0.09(+0.95%)
Jan 10, 2020 9.403 9.435 9.384 9.410 92,073 +0.01(+0.07%)
Jan 09, 2020 9.359 9.429 9.354 9.403 163,571 +0.04(+0.48%)
Jan 08, 2020 9.410 9.464 9.349 9.359 195,316 -0.05(-0.54%)
Jan 07, 2020 9.416 9.461 9.391 9.410 137,441 -0.01(-0.13%)
Jan 06, 2020 9.372 9.480 9.368 9.422 156,444 +0.01(+0.13%)
Jan 03, 2020 9.308 9.416 9.308 9.410 147,474 +0.06(+0.68%)
Jan 02, 2020 9.410 9.416 9.276 9.346 253,310 -0.06(-0.68%)
Dec 31, 2019 9.372 9.461 9.372 9.410 162,427 +0.01(+0.07%)
Dec 30, 2019 9.422 9.473 9.359 9.403 208,597 -0.04(-0.47%)
Dec 27, 2019 9.499 9.518 9.448 9.448 155,501 -0.07(-0.73%)
Dec 26, 2019 9.505 9.575 9.492 9.518 121,357 -0.01(-0.07%)
Dec 24, 2019 9.524 9.530 9.480 9.524 107,655 +0.01(+0.13%)
Dec 23, 2019 9.537 9.588 9.470 9.511 282,811 +0.03(+0.27%)
Dec 20, 2019 9.638 9.638 9.467 9.486 793,248 -0.15(-1.58%)
Dec 19, 2019 9.632 9.638 9.632 9.638 98,033 +0.01(+0.07%)
Dec 18, 2019 9.626 9.645 9.619 9.632 168,272 +0.01(+0.07%)
Dec 17, 2019 9.594 9.626 9.594 9.626 240,335 +0.03(+0.33%)
Dec 16, 2019 9.588 9.619 9.575 9.594 387,810 -0.01(-0.13%)
Dec 13, 2019 9.575 9.613 9.543 9.607 212,162 +0.02(+0.20%)
Dec 12, 2019 9.619 9.638 9.581 9.588 188,275 -0.03(-0.33%)
Dec 11, 2019 9.626 9.626 9.575 9.619 186,078 -0.01(-0.07%)
Dec 10, 2019 9.613 9.658 9.594 9.626 100,805 +0.01(+0.13%)
Dec 09, 2019 9.613 9.632 9.594 9.613 190,889 +0.02(+0.20%)
Dec 06, 2019 9.575 9.632 9.575 9.594 198,941 +0.03(+0.27%)
Dec 05, 2019 9.619 9.632 9.569 9.569 146,489 -0.04(-0.40%)
Dec 04, 2019 9.658 9.670 9.594 9.607 166,168 -0.04(-0.40%)
Dec 03, 2019 9.632 9.677 9.600 9.645 192,682 -0.01(-0.07%)
Dec 02, 2019 9.677 9.683 9.619 9.651 151,419 -0.03(-0.26%)
Nov 29, 2019 9.670 9.677 9.645 9.677 70,983 +0.02(+0.20%)
Nov 27, 2019 9.645 9.670 9.607 9.658 290,700 +0.03(+0.26%)
Nov 26, 2019 9.626 9.645 9.588 9.632 179,113 +0.01(+0.07%)
Nov 25, 2019 9.607 9.658 9.581 9.626 280,778 +0.02(+0.20%)
Nov 22, 2019 9.594 9.619 9.569 9.607 387,810 +0.04(+0.47%)
Nov 21, 2019 9.594 9.607 9.527 9.562 226,843 -0.03(-0.27%)
Nov 20, 2019 9.569 9.600 9.511 9.588 205,007 +0.02(+0.20%)
Nov 19, 2019 9.619 9.619 9.511 9.569 185,321 +0.01(+0.13%)
Nov 18, 2019 9.530 9.575 9.511 9.556 230,274 +0.00(+0.00%)
Nov 15, 2019 9.530 9.581 9.441 9.556 300,301 +0.06(+0.67%)
Nov 14, 2019 9.734 9.746 9.448 9.492 353,105 -0.13(-1.39%)
Nov 13, 2019 9.707 9.769 9.595 9.626 319,620 -0.10(-1.02%)
Nov 12, 2019 9.676 9.750 9.644 9.725 798,447 +0.07(+0.77%)
Nov 11, 2019 9.601 9.676 9.601 9.651 793,412 +0.06(+0.58%)
Nov 08, 2019 9.613 9.651 9.570 9.595 469,287 -0.01(-0.06%)
Nov 07, 2019 9.470 9.626 9.445 9.601 336,070 +0.15(+1.58%)
Nov 06, 2019 9.769 9.769 9.364 9.452 849,572 -0.32(-3.25%)
Nov 05, 2019 9.844 9.866 9.738 9.769 205,363 -0.07(-0.76%)
Nov 04, 2019 9.931 9.931 9.744 9.844 455,490 +0.02(+0.19%)
Nov 01, 2019 9.756 9.928 9.756 9.825 247,983 +0.09(+0.89%)
Oct 31, 2019 9.763 9.778 9.657 9.738 233,906 -0.04(-0.38%)
Oct 30, 2019 9.763 9.812 9.694 9.775 391,119 +0.01(+0.13%)
Oct 29, 2019 9.676 9.812 9.669 9.763 289,044 +0.08(+0.84%)
Oct 28, 2019 9.620 9.713 9.570 9.682 407,442 +0.12(+1.24%)
Oct 25, 2019 9.707 9.750 9.539 9.564 211,018 -0.14(-1.47%)
Oct 24, 2019 9.769 9.769 9.707 9.707 158,135 -0.03(-0.32%)
Oct 23, 2019 9.825 9.861 9.732 9.738 171,993 -0.05(-0.51%)
Oct 22, 2019 9.924 9.924 9.769 9.788 249,104 -0.12(-1.19%)
Oct 21, 2019 9.750 9.924 9.750 9.906 270,616 +0.20(+2.05%)
Oct 18, 2019 9.800 9.843 9.694 9.707 292,661 -0.12(-1.20%)
Oct 17, 2019 9.763 9.834 9.738 9.825 244,113 +0.08(+0.83%)
Oct 16, 2019 9.763 9.812 9.732 9.744 207,847 -0.01(-0.06%)
Oct 15, 2019 9.694 9.850 9.682 9.750 254,617 +0.10(+1.03%)
Oct 14, 2019 9.700 9.750 9.626 9.651 246,874 -0.05(-0.51%)
Oct 11, 2019 9.682 9.931 9.682 9.700 322,554 +0.06(+0.58%)
Oct 10, 2019 9.657 9.732 9.623 9.644 263,916 +0.00(+0.00%)
Oct 09, 2019 9.620 9.725 9.601 9.644 329,668 +0.07(+0.78%)
Oct 08, 2019 9.588 9.663 9.557 9.570 351,684 -0.02(-0.26%)
Oct 07, 2019 9.582 9.626 9.539 9.595 396,797 +0.04(+0.46%)
Oct 04, 2019 9.564 9.613 9.539 9.551 509,466 -0.01(-0.07%)
Oct 03, 2019 9.682 9.686 9.526 9.557 725,958 -0.09(-0.97%)
Oct 02, 2019 9.613 9.663 9.526 9.651 477,141 +0.12(+1.24%)
Oct 01, 2019 9.657 9.699 9.526 9.532 303,269 -0.11(-1.16%)
Sep 30, 2019 9.694 9.694 9.601 9.644 466,272 +0.14(+1.44%)
Sep 27, 2019 9.564 9.644 9.489 9.508 129,054 -0.06(-0.59%)
Sep 26, 2019 9.564 9.613 9.520 9.564 129,036 -0.02(-0.19%)
Sep 25, 2019 9.458 9.625 9.458 9.582 172,741 +0.12(+1.32%)
Sep 24, 2019 9.545 9.554 9.445 9.458 199,587 -0.07(-0.78%)
Sep 23, 2019 9.420 9.564 9.402 9.532 248,151 +0.14(+1.46%)
Sep 20, 2019 9.495 9.564 9.396 9.396 554,787 -0.06(-0.59%)
Sep 19, 2019 9.520 9.551 9.433 9.452 248,939 -0.04(-0.39%)
Sep 18, 2019 9.520 9.557 9.483 9.489 222,165 -0.04(-0.39%)
Sep 17, 2019 9.551 9.598 9.508 9.526 438,126 -0.01(-0.13%)
Sep 16, 2019 9.582 9.595 9.514 9.539 267,579 -0.04(-0.45%)
Sep 13, 2019 9.582 9.607 9.545 9.582 458,198 +0.02(+0.26%)
Sep 12, 2019 9.632 9.632 9.495 9.557 170,293 -0.04(-0.39%)
Sep 11, 2019 9.613 9.657 9.579 9.595 218,257 -0.02(-0.19%)
Sep 10, 2019 9.688 9.713 9.607 9.613 250,704 -0.06(-0.58%)
Sep 09, 2019 9.582 9.688 9.576 9.669 350,176 +0.09(+0.91%)
Sep 06, 2019 9.532 9.613 9.523 9.582 293,786 +0.06(+0.65%)
Sep 05, 2019 9.557 9.582 9.483 9.520 346,474 +0.04(+0.39%)
Sep 04, 2019 9.445 9.526 9.420 9.483 479,870 +0.12(+1.33%)
Sep 03, 2019 9.470 9.719 9.333 9.358 1,103,346 +0.29(+3.15%)
Aug 30, 2019 9.116 9.116 9.004 9.072 130,500 -0.01(-0.14%)
Aug 29, 2019 8.991 9.091 8.904 9.084 96,179 +0.13(+1.46%)
Aug 28, 2019 8.898 8.979 8.885 8.954 71,216 +0.06(+0.63%)
Aug 27, 2019 9.022 9.022 8.892 8.898 97,393 -0.09(-1.04%)
Aug 26, 2019 8.935 9.004 8.923 8.991 115,835 +0.08(+0.91%)
Aug 23, 2019 9.047 9.047 8.873 8.910 87,107 -0.14(-1.51%)
Aug 22, 2019 9.122 9.122 9.022 9.047 67,035 -0.04(-0.48%)
Aug 21, 2019 9.035 9.102 9.022 9.091 103,559 +0.06(+0.62%)
Aug 20, 2019 9.053 9.078 8.941 9.035 125,756 -0.02(-0.21%)
Aug 19, 2019 8.991 9.072 8.892 9.053 130,386 +0.14(+1.54%)
Aug 16, 2019 8.985 9.060 8.892 8.916 302,786 -0.01(-0.14%)
Aug 15, 2019 8.898 8.941 8.816 8.929 239,927 +0.11(+1.24%)
Aug 14, 2019 8.996 8.996 8.807 8.819 177,020 -0.20(-2.23%)
Aug 13, 2019 8.905 9.032 8.752 9.020 284,825 +0.23(+2.56%)
Aug 12, 2019 8.844 8.911 8.685 8.795 242,680 -0.02(-0.28%)
Aug 09, 2019 8.813 8.825 8.713 8.819 122,731 +0.02(+0.28%)
Aug 08, 2019 8.643 8.886 8.570 8.795 260,941 +0.21(+2.41%)
Aug 07, 2019 8.460 8.637 8.399 8.588 195,901 +0.23(+2.77%)
Aug 06, 2019 8.338 8.430 8.296 8.357 49,366 +0.02(+0.29%)
Aug 05, 2019 8.357 8.399 8.229 8.332 88,113 -0.09(-1.08%)
Aug 02, 2019 8.460 8.491 8.369 8.424 85,763 -0.06(-0.72%)
Aug 01, 2019 8.460 8.551 8.418 8.485 61,163 +0.02(+0.22%)
Jul 31, 2019 8.545 8.576 8.448 8.466 88,908 -0.06(-0.71%)
Jul 30, 2019 8.454 8.558 8.454 8.527 66,887 +0.03(+0.36%)
Jul 29, 2019 8.491 8.576 8.491 8.497 92,056 -0.01(-0.14%)
Jul 26, 2019 8.491 8.533 8.466 8.509 92,007 +0.04(+0.50%)
Jul 25, 2019 8.521 8.533 8.448 8.466 24,935 -0.04(-0.43%)
Jul 24, 2019 8.485 8.567 8.466 8.503 99,956 +0.02(+0.22%)
Jul 23, 2019 8.405 8.485 8.363 8.485 55,810 +0.09(+1.01%)
Jul 22, 2019 8.284 8.454 8.284 8.399 125,557 +0.11(+1.32%)
Jul 19, 2019 8.235 8.308 8.198 8.290 89,214 +0.02(+0.29%)
Jul 18, 2019 8.290 8.332 8.247 8.265 49,642 -0.02(-0.22%)
Jul 17, 2019 8.399 8.399 8.278 8.284 94,994 -0.13(-1.52%)
Jul 16, 2019 8.387 8.436 8.375 8.412 52,332 +0.00(+0.00%)
Jul 15, 2019 8.369 8.424 8.345 8.412 54,189 +0.04(+0.51%)
Jul 12, 2019 8.387 8.412 8.351 8.369 61,776 -0.01(-0.15%)
Jul 11, 2019 8.412 8.412 8.296 8.381 101,967 -0.05(-0.58%)
Jul 10, 2019 8.442 8.481 8.375 8.430 46,317 +0.01(+0.14%)
Jul 09, 2019 8.387 8.430 8.342 8.418 65,591 +0.02(+0.22%)
Jul 08, 2019 8.357 8.454 8.345 8.399 85,806 +0.03(+0.36%)
Jul 05, 2019 8.296 8.393 8.278 8.369 48,303 +0.07(+0.81%)
Jul 03, 2019 8.265 8.393 8.265 8.302 39,924 +0.04(+0.52%)
Jul 02, 2019 8.399 8.399 8.205 8.259 81,603 -0.14(-1.67%)
Jul 01, 2019 8.418 8.521 8.308 8.399 130,185 -0.12(-1.43%)
Jun 28, 2019 8.192 8.542 8.156 8.521 483,860 +0.33(+4.09%)
Jun 27, 2019 8.138 8.186 8.065 8.186 56,546 +0.05(+0.67%)
Jun 26, 2019 8.223 8.247 8.125 8.132 60,437 -0.09(-1.04%)
Jun 25, 2019 8.138 8.253 8.107 8.217 225,638 +0.09(+1.12%)
Jun 24, 2019 8.168 8.186 8.089 8.125 185,120 -0.04(-0.52%)
Jun 21, 2019 8.034 8.168 7.967 8.168 311,346 +0.10(+1.28%)
Jun 20, 2019 8.058 8.101 8.016 8.065 84,122 +0.02(+0.23%)
Jun 19, 2019 8.016 8.065 7.979 8.046 215,208 -0.01(-0.08%)
Jun 18, 2019 8.052 8.098 7.985 8.052 90,017 +0.02(+0.23%)
Jun 17, 2019 8.034 8.065 7.998 8.034 99,211 +0.00(+0.00%)
Jun 14, 2019 7.925 8.071 7.925 8.034 103,508 +0.12(+1.46%)
Jun 13, 2019 7.906 7.937 7.858 7.918 101,114 +0.04(+0.46%)
Jun 12, 2019 7.894 7.943 7.830 7.882 208,866 +0.02(+0.31%)
Jun 11, 2019 7.882 7.885 7.815 7.858 127,563 -0.01(-0.08%)
Jun 10, 2019 7.900 7.900 7.821 7.864 99,916 -0.01(-0.08%)
Jun 07, 2019 7.845 7.888 7.730 7.870 124,209 +0.02(+0.31%)
Jun 06, 2019 7.809 7.864 7.730 7.845 83,080 +0.02(+0.31%)
Jun 05, 2019 7.852 7.894 7.772 7.821 167,195 -0.02(-0.23%)
Jun 04, 2019 7.937 7.937 7.736 7.839 1,894,817 -0.04(-0.54%)
Jun 03, 2019 7.779 7.949 7.742 7.882 107,704 +0.15(+1.97%)
May 31, 2019 7.803 7.839 7.705 7.730 123,388 -0.13(-1.63%)
May 30, 2019 7.918 7.986 7.541 7.858 295,489 -0.07(-0.92%)
May 29, 2019 8.156 8.180 7.925 7.931 263,880 -0.28(-3.41%)
May 28, 2019 8.217 8.332 8.113 8.211 149,405 -0.07(-0.88%)
May 24, 2019 8.418 8.448 8.278 8.284 140,311 -0.13(-1.52%)
May 23, 2019 8.369 8.430 8.369 8.412 28,532 -0.01(-0.07%)
May 22, 2019 8.412 8.472 8.399 8.418 38,698 -0.03(-0.36%)
May 21, 2019 8.454 8.472 8.432 8.448 37,167 -0.01(-0.14%)
May 20, 2019 8.369 8.478 8.369 8.460 40,534 +0.05(+0.58%)
May 17, 2019 8.472 8.503 8.399 8.412 86,749 -0.08(-0.93%)
May 16, 2019 8.478 8.547 8.442 8.491 61,230 +0.05(+0.58%)
May 15, 2019 8.418 8.460 8.388 8.442 100,334 +0.02(+0.28%)
May 14, 2019 8.365 8.448 8.329 8.418 60,915 +0.05(+0.57%)
May 13, 2019 8.472 8.472 8.365 8.371 52,270 -0.07(-0.78%)
May 10, 2019 8.347 8.454 8.311 8.436 50,763 +0.06(+0.71%)
May 09, 2019 8.388 8.419 8.329 8.376 50,974 -0.02(-0.28%)
May 08, 2019 8.448 8.460 8.382 8.400 72,542 -0.01(-0.07%)
May 07, 2019 8.478 8.478 8.376 8.406 68,215 -0.04(-0.49%)
May 06, 2019 8.376 8.486 8.376 8.448 46,806 +0.00(+0.00%)
May 03, 2019 8.406 8.466 8.397 8.448 38,492 +0.08(+0.92%)
May 02, 2019 8.442 8.448 8.367 8.371 20,770 -0.07(-0.78%)
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.