Skip to main content

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

Historical Prices

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.