Skip to main content

Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.572 8.577 8.437 8.546 12,746,895 -0.06(-0.73%)
May 30, 2019 8.739 8.760 8.583 8.609 11,111,119 -0.08(-0.96%)
May 29, 2019 8.713 8.728 8.573 8.692 12,227,685 -0.02(-0.18%)
May 28, 2019 8.811 8.821 8.707 8.707 19,094,480 -0.09(-1.06%)
May 24, 2019 8.800 8.831 8.777 8.800 6,083,715 +0.01(+0.12%)
May 23, 2019 8.780 8.811 8.749 8.790 10,527,461 -0.01(-0.12%)
May 22, 2019 8.759 8.811 8.738 8.800 9,723,832 +0.03(+0.35%)
May 21, 2019 8.790 8.821 8.702 8.769 15,252,375 -0.01(-0.12%)
May 20, 2019 8.966 8.971 8.775 8.780 14,522,058 -0.19(-2.07%)
May 17, 2019 9.007 9.033 8.966 8.966 10,056,023 -0.09(-1.03%)
May 16, 2019 9.027 9.064 9.017 9.058 4,763,006 +0.03(+0.34%)
May 15, 2019 9.048 9.079 9.012 9.027 6,776,646 -0.02(-0.23%)
May 14, 2019 9.007 9.069 8.976 9.048 10,265,939 +0.05(+0.57%)
May 13, 2019 9.053 9.069 8.981 8.996 9,263,731 -0.06(-0.63%)
May 10, 2019 8.991 9.069 8.981 9.053 8,328,225 +0.07(+0.80%)
May 09, 2019 9.017 9.022 8.955 8.981 11,595,524 -0.04(-0.46%)
May 08, 2019 9.069 9.084 9.022 9.022 9,307,072 -0.06(-0.68%)
May 07, 2019 9.027 9.110 9.022 9.084 13,415,367 +0.06(+0.63%)
May 06, 2019 9.033 9.079 9.002 9.027 10,651,400 -0.02(-0.23%)
May 03, 2019 9.058 9.084 9.033 9.048 8,755,428 -0.01(-0.11%)
May 02, 2019 9.089 9.105 9.038 9.058 13,807,861 -0.03(-0.28%)
May 01, 2019 9.177 9.229 9.079 9.084 11,171,539 -0.10(-1.07%)
Apr 30, 2019 9.136 9.182 9.095 9.182 11,296,701 +0.04(+0.45%)
Apr 29, 2019 9.198 9.208 9.136 9.141 12,615,756 -0.04(-0.45%)
Apr 26, 2019 9.085 9.203 9.080 9.182 14,547,194 +0.09(+1.01%)
Apr 25, 2019 9.187 9.187 9.070 9.090 37,036,556 -0.11(-1.17%)
Apr 24, 2019 9.295 9.346 9.284 9.198 10,392,608 -0.10(-1.10%)
Apr 23, 2019 9.279 9.310 9.269 9.300 6,633,184 +0.02(+0.17%)
Apr 22, 2019 9.249 9.290 9.244 9.284 5,297,978 +0.05(+0.50%)
Apr 18, 2019 9.295 9.297 9.233 9.238 7,667,058 -0.04(-0.39%)
Apr 17, 2019 9.279 9.295 9.259 9.274 4,904,529 +0.01(+0.11%)
Apr 16, 2019 9.300 9.320 9.264 9.264 6,878,774 -0.02(-0.22%)
Apr 15, 2019 9.295 9.341 9.284 9.284 5,922,244 -0.01(-0.11%)
Apr 12, 2019 9.284 9.300 9.254 9.295 4,207,615 +0.02(+0.22%)
Apr 11, 2019 9.259 9.279 9.249 9.274 5,056,148 +0.03(+0.33%)
Apr 10, 2019 9.249 9.269 9.233 9.244 3,887,045 -0.01(-0.06%)
Apr 09, 2019 9.264 9.290 9.238 9.249 5,641,782 -0.03(-0.28%)
Apr 08, 2019 9.228 9.290 9.228 9.274 7,413,477 +0.05(+0.50%)
Apr 05, 2019 9.264 9.274 9.203 9.228 6,868,198 -0.04(-0.39%)
Apr 04, 2019 9.218 9.269 9.208 9.264 6,439,436 +0.07(+0.72%)
Apr 03, 2019 9.254 9.274 9.187 9.198 6,868,102 -0.06(-0.61%)
Apr 02, 2019 9.269 9.274 9.208 9.254 5,649,291 -0.02(-0.22%)
Apr 01, 2019 9.203 9.274 9.182 9.274 8,943,995 +0.08(+0.83%)
Mar 29, 2019 9.249 9.249 9.182 9.198 9,369,674 -0.04(-0.44%)
Mar 28, 2019 9.193 9.244 9.167 9.238 8,922,530 +0.06(+0.67%)
Mar 27, 2019 9.167 9.192 9.137 9.177 14,432,355 +0.03(+0.28%)
Mar 26, 2019 9.111 9.202 9.091 9.152 13,690,362 +0.07(+0.78%)
Mar 25, 2019 9.116 9.122 9.066 9.081 11,846,049 -0.03(-0.28%)
Mar 22, 2019 9.162 9.190 9.101 9.106 8,259,999 -0.04(-0.39%)
Mar 21, 2019 9.116 9.182 9.106 9.142 8,429,542 +0.03(+0.33%)
Mar 20, 2019 9.122 9.152 9.081 9.111 8,243,208 +0.01(+0.06%)
Mar 19, 2019 9.182 9.192 9.101 9.106 8,000,982 -0.06(-0.66%)
Mar 18, 2019 9.106 9.177 9.101 9.167 9,750,087 +0.06(+0.67%)
Mar 15, 2019 9.096 9.132 9.091 9.106 9,559,841 +0.00(+0.00%)
Mar 14, 2019 9.127 9.137 9.086 9.106 5,163,053 -0.02(-0.17%)
Mar 13, 2019 9.066 9.132 9.061 9.122 8,793,612 +0.07(+0.73%)
Mar 12, 2019 9.066 9.076 9.030 9.056 9,046,475 -0.03(-0.28%)
Mar 11, 2019 8.995 9.081 8.985 9.081 10,650,998 +0.10(+1.07%)
Mar 08, 2019 8.924 8.995 8.924 8.985 7,361,022 +0.04(+0.45%)
Mar 07, 2019 8.919 8.980 8.914 8.944 10,397,333 +0.03(+0.28%)
Mar 06, 2019 8.894 8.944 8.889 8.919 8,928,259 +0.03(+0.28%)
Mar 05, 2019 8.904 8.924 8.864 8.894 8,300,785 -0.02(-0.17%)
Mar 04, 2019 8.869 8.914 8.853 8.909 10,655,121 +0.03(+0.28%)
Mar 01, 2019 8.955 8.955 8.853 8.884 11,803,529 -0.05(-0.51%)
Feb 28, 2019 8.884 8.980 8.874 8.929 14,932,448 +0.05(+0.57%)
Feb 27, 2019 8.919 8.919 8.853 8.879 8,288,744 -0.01(-0.06%)
Feb 26, 2019 8.884 8.909 8.879 8.884 8,551,277 +0.00(+0.00%)
Feb 25, 2019 8.884 8.909 8.854 8.884 9,862,920 +0.02(+0.17%)
Feb 22, 2019 8.839 8.889 8.814 8.869 6,266,689 +0.05(+0.57%)
Feb 21, 2019 8.834 8.849 8.794 8.819 12,394,056 -0.03(-0.34%)
Feb 20, 2019 8.869 8.869 8.814 8.849 11,606,862 -0.01(-0.11%)
Feb 19, 2019 8.829 8.874 8.809 8.859 11,173,643 +0.04(+0.40%)
Feb 15, 2019 8.874 8.889 8.814 8.824 12,731,072 -0.04(-0.40%)
Feb 14, 2019 8.879 8.894 8.839 8.859 10,117,885 -0.02(-0.23%)
Feb 13, 2019 8.914 8.929 8.849 8.879 11,747,368 -0.05(-0.56%)
Feb 12, 2019 8.924 8.979 8.889 8.929 14,991,441 +0.02(+0.17%)
Feb 11, 2019 8.929 8.944 8.869 8.914 9,035,409 -0.01(-0.06%)
Feb 08, 2019 8.934 8.944 8.854 8.919 7,822,678 -0.02(-0.22%)
Feb 07, 2019 8.934 8.959 8.899 8.939 6,836,540 +0.00(+0.00%)
Feb 06, 2019 8.899 8.951 8.864 8.939 13,636,744 +0.03(+0.34%)
Feb 05, 2019 8.919 8.954 8.854 8.909 13,453,339 -0.02(-0.22%)
Feb 04, 2019 8.884 8.929 8.844 8.929 10,872,732 +0.04(+0.39%)
Feb 01, 2019 8.934 8.974 8.836 8.894 18,998,960 -0.08(-0.84%)
Jan 31, 2019 8.914 8.969 8.894 8.969 21,416,554 -0.02(-0.17%)
Jan 30, 2019 9.014 9.039 8.969 8.984 20,915,094 +0.01(+0.06%)
Jan 29, 2019 8.974 8.984 8.934 8.979 11,982,981 +0.02(+0.28%)
Jan 28, 2019 8.984 8.999 8.929 8.954 9,792,627 -0.03(-0.33%)
Jan 25, 2019 8.944 8.984 8.929 8.984 9,733,611 +0.05(+0.61%)
Jan 24, 2019 8.919 8.939 8.870 8.929 8,161,628 +0.00(+0.00%)
Jan 23, 2019 8.914 8.939 8.885 8.929 9,616,230 +0.03(+0.39%)
Jan 22, 2019 8.944 8.954 8.840 8.895 11,310,343 -0.03(-0.39%)
Jan 18, 2019 8.944 8.964 8.905 8.929 9,423,000 +0.00(+0.06%)
Jan 17, 2019 8.919 8.939 8.870 8.924 10,976,481 +0.01(+0.11%)
Jan 16, 2019 8.929 8.939 8.890 8.914 9,310,311 +0.01(+0.17%)
Jan 15, 2019 8.909 8.934 8.880 8.900 8,955,634 +0.00(+0.00%)
Jan 14, 2019 8.909 8.969 8.885 8.900 11,948,013 +0.03(+0.34%)
Jan 11, 2019 8.810 8.870 8.790 8.870 6,682,365 +0.06(+0.73%)
Jan 10, 2019 8.825 8.838 8.766 8.805 13,019,617 -0.01(-0.17%)
Jan 09, 2019 8.860 8.895 8.810 8.820 13,222,384 -0.00(-0.06%)
Jan 08, 2019 8.855 8.890 8.825 8.825 13,956,357 -0.06(-0.73%)
Jan 07, 2019 8.924 8.984 8.865 8.890 9,312,197 -0.00(-0.06%)
Jan 04, 2019 8.880 8.949 8.870 8.895 10,687,629 +0.04(+0.45%)
Jan 03, 2019 8.721 8.890 8.721 8.855 11,499,717 +0.11(+1.30%)
Jan 02, 2019 8.701 8.756 8.627 8.741 6,703,388 +0.04(+0.51%)
Dec 31, 2018 8.786 8.805 8.667 8.696 10,949,631 -0.09(-1.07%)
Dec 28, 2018 8.790 8.835 8.758 8.790 9,020,013 +0.03(+0.40%)
Dec 27, 2018 8.672 8.756 8.501 8.756 13,740,359 +0.08(+0.90%)
Dec 26, 2018 8.481 8.687 8.476 8.677 11,694,791 +0.22(+2.55%)
Dec 24, 2018 8.564 8.594 8.324 8.461 9,985,633 -0.10(-1.20%)
Dec 21, 2018 8.584 8.707 8.515 8.564 16,536,025 +0.00(+0.06%)
Dec 20, 2018 8.736 8.751 8.496 8.559 17,425,064 -0.13(-1.47%)
Dec 19, 2018 8.736 8.805 8.672 8.687 14,173,823 -0.03(-0.34%)
Dec 18, 2018 8.726 8.785 8.628 8.717 10,789,484 +0.05(+0.57%)
Dec 17, 2018 8.839 8.883 8.653 8.667 13,766,431 -0.18(-2.00%)
Dec 14, 2018 8.790 8.886 8.771 8.844 15,944,332 +0.07(+0.84%)
Dec 13, 2018 8.731 8.785 8.707 8.771 10,696,834 +0.07(+0.79%)
Dec 12, 2018 8.775 8.810 8.697 8.702 14,317,468 -0.09(-1.00%)
Dec 11, 2018 8.771 8.871 8.766 8.790 12,341,111 +0.01(+0.17%)
Dec 10, 2018 8.751 8.800 8.682 8.775 16,918,420 +0.02(+0.28%)
Dec 07, 2018 8.751 8.775 8.707 8.751 12,156,600 -0.01(-0.11%)
Dec 06, 2018 8.667 8.761 8.618 8.761 18,369,240 +0.10(+1.19%)
Dec 04, 2018 8.751 8.805 8.633 8.658 10,162,286 -0.08(-0.90%)
Dec 03, 2018 8.707 8.771 8.653 8.736 13,459,499 +0.05(+0.56%)
Nov 30, 2018 8.702 8.748 8.643 8.687 32,576,730 -0.01(-0.17%)
Nov 29, 2018 8.613 8.736 8.589 8.702 14,791,924 +0.07(+0.85%)
Nov 28, 2018 8.526 8.633 8.512 8.628 13,703,956 +0.11(+1.25%)
Nov 27, 2018 8.492 8.560 8.482 8.521 13,987,212 +0.00(+0.00%)
Nov 26, 2018 8.468 8.541 8.424 8.521 18,295,112 +0.06(+0.75%)
Nov 23, 2018 8.507 8.526 8.444 8.458 12,825,097 -0.04(-0.51%)
Nov 21, 2018 8.502 8.502 8.502 0 +0.02(+0.29%)
Nov 20, 2018 8.487 8.550 8.468 8.478 23,102,852 -0.04(-0.51%)
Nov 19, 2018 8.555 8.609 8.507 8.521 23,415,404 -0.04(-0.45%)
Nov 16, 2018 8.419 8.604 8.410 8.560 34,416,592 +0.12(+1.44%)
Nov 15, 2018 8.400 8.473 8.385 8.439 93,132,288 -0.20(-2.31%)
Nov 14, 2018 8.696 8.720 8.618 8.638 8,952,098 -0.05(-0.56%)
Nov 13, 2018 8.648 8.696 8.628 8.686 7,369,364 +0.06(+0.68%)
Nov 12, 2018 8.740 8.750 8.618 8.628 12,359,769 -0.16(-1.77%)
Nov 09, 2018 8.657 8.793 8.648 8.784 14,901,994 +0.10(+1.18%)
Nov 08, 2018 8.716 8.720 8.652 8.682 13,264,551 -0.03(-0.39%)
Nov 07, 2018 8.682 8.740 8.623 8.716 12,398,615 +0.07(+0.84%)
Nov 06, 2018 8.541 8.662 8.507 8.643 14,637,296 +0.11(+1.25%)
Nov 05, 2018 8.594 8.623 8.526 8.536 10,040,192 -0.05(-0.57%)
Nov 02, 2018 8.657 8.691 8.575 8.584 13,727,693 -0.08(-0.95%)
Nov 01, 2018 8.667 8.677 8.584 8.667 11,743,700 +0.00(+0.00%)
Oct 31, 2018 8.677 8.716 8.633 8.667 12,615,802 +0.00(+0.00%)
Oct 30, 2018 8.682 8.735 8.614 8.667 11,261,850 -0.02(-0.22%)
Oct 29, 2018 8.682 8.744 8.653 8.686 13,021,264 +0.04(+0.44%)
Oct 26, 2018 8.648 8.691 8.571 8.648 15,271,572 -0.04(-0.44%)
Oct 25, 2018 8.653 8.706 8.566 8.686 13,873,687 +0.11(+1.23%)
Oct 24, 2018 8.480 8.686 8.456 8.581 20,058,688 +0.12(+1.42%)
Oct 23, 2018 8.465 8.506 8.451 8.460 15,207,230 -0.04(-0.51%)
Oct 22, 2018 8.600 8.624 8.504 8.504 9,913,866 -0.07(-0.79%)
Oct 19, 2018 8.595 8.619 8.540 8.571 8,149,634 -0.04(-0.45%)
Oct 18, 2018 8.638 8.658 8.585 8.610 7,831,474 -0.03(-0.39%)
Oct 17, 2018 8.667 8.706 8.614 8.643 5,479,062 -0.01(-0.17%)
Oct 16, 2018 8.581 8.677 8.542 8.658 7,778,037 +0.09(+1.01%)
Oct 15, 2018 8.537 8.634 8.528 8.571 7,644,863 +0.03(+0.34%)
Oct 12, 2018 8.658 8.677 8.518 8.542 14,257,598 -0.02(-0.22%)
Oct 11, 2018 8.672 8.711 8.552 8.561 14,407,293 -0.13(-1.44%)
Oct 10, 2018 8.754 8.826 8.682 8.686 8,594,351 -0.09(-1.04%)
Oct 09, 2018 8.773 8.802 8.720 8.778 9,004,242 -0.01(-0.11%)
Oct 08, 2018 8.706 8.802 8.696 8.787 8,336,120 +0.08(+0.88%)
Oct 05, 2018 8.797 8.821 8.701 8.711 11,080,326 -0.08(-0.93%)
Oct 04, 2018 8.855 8.869 8.763 8.792 11,851,653 -0.09(-0.98%)
Oct 03, 2018 8.961 9.023 8.860 8.879 15,153,020 -0.09(-0.97%)
Oct 02, 2018 8.951 9.014 8.937 8.965 7,519,327 +0.01(+0.16%)
Oct 01, 2018 8.946 8.985 8.888 8.951 7,819,690 -0.01(-0.11%)
Sep 28, 2018 8.946 8.970 8.901 8.961 14,728,929 +0.02(+0.27%)
Sep 27, 2018 8.951 8.985 8.917 8.937 8,476,609 +0.02(+0.27%)
Sep 26, 2018 8.974 8.974 8.913 8.913 11,989,177 -0.04(-0.48%)
Sep 25, 2018 8.970 8.994 8.908 8.955 9,742,614 +0.01(+0.16%)
Sep 24, 2018 9.003 9.008 8.932 8.941 10,827,159 -0.06(-0.69%)
Sep 21, 2018 8.960 9.017 8.946 9.003 15,567,716 +0.06(+0.69%)
Sep 20, 2018 8.946 8.955 8.898 8.941 9,538,941 +0.03(+0.32%)
Sep 19, 2018 8.946 8.965 8.898 8.913 13,412,199 -0.03(-0.32%)
Sep 18, 2018 8.965 8.994 8.903 8.941 15,297,885 -0.05(-0.58%)
Sep 17, 2018 8.998 9.003 8.941 8.994 7,701,838 -0.00(-0.05%)
Sep 14, 2018 9.027 9.041 8.972 8.998 6,640,269 -0.03(-0.32%)
Sep 13, 2018 9.017 9.036 8.984 9.027 8,546,700 +0.05(+0.58%)
Sep 12, 2018 9.074 9.079 8.898 8.974 23,712,186 -0.13(-1.41%)
Sep 11, 2018 9.141 9.141 9.098 9.103 7,236,799 -0.04(-0.42%)
Sep 10, 2018 9.132 9.155 9.098 9.141 5,138,933 +0.04(+0.42%)
Sep 07, 2018 9.141 9.151 9.089 9.103 7,293,358 -0.03(-0.37%)
Sep 06, 2018 9.117 9.175 9.113 9.136 8,431,802 +0.03(+0.31%)
Sep 05, 2018 9.089 9.122 9.074 9.108 7,241,340 +0.04(+0.42%)
Sep 04, 2018 9.051 9.113 9.051 9.070 6,240,242 +0.01(+0.11%)
Aug 31, 2018 9.060 9.060 9.060 0 -0.06(-0.63%)
Aug 30, 2018 9.165 9.165 9.098 9.117 8,890,844 +0.00(+0.00%)
Aug 29, 2018 9.127 9.136 9.108 9.117 7,938,168 +0.00(+0.00%)
Aug 28, 2018 9.122 9.141 9.094 9.117 5,490,159 +0.01(+0.16%)
Aug 27, 2018 9.122 9.136 9.094 9.103 7,541,699 -0.00(-0.05%)
Aug 24, 2018 9.108 9.122 9.080 9.108 5,392,940 +0.00(+0.00%)
Aug 23, 2018 9.117 9.132 9.061 9.108 4,791,045 +0.00(+0.05%)
Aug 22, 2018 9.141 9.145 9.084 9.103 5,575,700 -0.04(-0.46%)
Aug 21, 2018 9.127 9.155 9.117 9.146 5,342,140 +0.02(+0.21%)
Aug 20, 2018 9.113 9.136 9.094 9.127 7,676,584 +0.02(+0.21%)
Aug 17, 2018 9.004 9.113 8.999 9.108 10,810,461 +0.11(+1.26%)
Aug 16, 2018 8.985 9.032 8.966 8.995 7,523,331 +0.01(+0.11%)
Aug 15, 2018 8.919 8.985 8.900 8.985 10,214,930 +0.05(+0.58%)
Aug 14, 2018 8.966 9.009 8.924 8.933 9,917,958 -0.05(-0.53%)
Aug 13, 2018 8.962 8.990 8.929 8.981 6,443,535 +0.02(+0.21%)
Aug 10, 2018 8.938 8.988 8.938 8.962 18,250,388 +0.00(+0.05%)
Aug 09, 2018 8.933 8.995 8.929 8.957 8,327,706 +0.05(+0.53%)
Aug 08, 2018 8.877 8.919 8.834 8.910 11,351,162 +0.04(+0.43%)
Aug 07, 2018 9.023 9.023 8.848 8.872 14,027,878 -0.14(-1.52%)
Aug 06, 2018 9.037 9.042 8.990 9.009 7,659,973 +0.00(+0.05%)
Aug 03, 2018 9.047 9.080 8.995 9.004 21,489,330 -0.04(-0.42%)
Aug 02, 2018 8.943 9.065 8.938 9.042 21,858,144 +0.11(+1.22%)
Aug 01, 2018 8.943 8.990 8.900 8.933 99,753,656 -0.25(-2.77%)
Jul 31, 2018 9.202 9.306 9.174 9.188 12,864,525 -0.07(-0.71%)
Jul 30, 2018 9.146 9.264 9.117 9.254 13,048,872 +0.15(+1.61%)
Jul 27, 2018 9.089 9.127 9.038 9.108 9,696,018 +0.05(+0.57%)
Jul 26, 2018 9.019 9.159 9.010 9.056 12,163,907 +0.06(+0.62%)
Jul 25, 2018 8.968 9.014 8.958 9.000 6,352,089 +0.04(+0.47%)
Jul 24, 2018 8.944 8.972 8.888 8.958 8,934,087 +0.02(+0.26%)
Jul 23, 2018 8.954 9.000 8.930 8.935 10,609,472 -0.05(-0.57%)
Jul 20, 2018 8.921 8.991 8.888 8.986 10,711,208 +0.04(+0.47%)
Jul 19, 2018 8.972 8.902 8.944 6,419,248 +0.04(+0.47%)
Jul 18, 2018 8.954 8.958 8.860 8.902 12,844,737 -0.05(-0.52%)
Jul 17, 2018 8.902 8.954 8.888 8.949 10,078,617 +0.04(+0.42%)
Jul 16, 2018 8.921 8.930 8.879 8.912 8,438,883 +0.00(+0.00%)
Jul 13, 2018 8.912 8.949 8.888 8.912 4,769,624 +0.01(+0.16%)
Jul 12, 2018 8.958 8.958 8.883 8.898 8,067,233 -0.05(-0.52%)
Jul 11, 2018 8.902 8.968 8.893 8.944 6,301,614 +0.03(+0.37%)
Jul 10, 2018 8.912 8.940 8.876 8.912 10,532,538 +0.02(+0.21%)
Jul 09, 2018 8.935 8.940 8.846 8.893 11,265,865 -0.02(-0.26%)
Jul 06, 2018 8.902 8.935 8.874 8.916 8,592,064 +0.01(+0.16%)
Jul 05, 2018 8.902 8.834 8.902 7,375,662 +0.04(+0.47%)
Jul 03, 2018 8.860 8.860 8.860 0 +0.06(+0.64%)
Jul 02, 2018 8.696 8.813 8.696 8.804 7,344,324 +0.11(+1.29%)
Jun 29, 2018 8.753 8.797 8.689 8.692 10,279,736 -0.08(-0.91%)
Jun 28, 2018 8.659 8.771 8.631 8.771 8,276,279 +0.15(+1.74%)
Jun 27, 2018 8.728 8.733 8.617 8.622 10,212,073 -0.09(-1.01%)
Jun 26, 2018 8.751 8.770 8.705 8.710 8,223,346 -0.04(-0.48%)
Jun 25, 2018 8.751 8.788 8.742 8.751 8,301,992 +0.00(+0.00%)
Jun 22, 2018 8.751 8.795 8.747 8.751 12,000,553 +0.00(+0.00%)
Jun 21, 2018 8.784 8.784 8.742 8.751 14,421,907 -0.02(-0.21%)
Jun 20, 2018 8.765 8.816 8.744 8.770 11,954,260 -0.02(-0.26%)
Jun 19, 2018 8.751 8.809 8.751 8.793 11,633,412 +0.02(+0.26%)
Jun 18, 2018 8.751 8.798 8.733 8.770 9,092,301 +0.02(+0.21%)
Jun 15, 2018 8.798 8.737 8.751 18,774,920 -0.05(-0.53%)
Jun 14, 2018 8.714 8.802 8.710 8.798 8,817,708 +0.10(+1.17%)
Jun 13, 2018 8.756 8.765 8.687 8.696 12,796,649 -0.06(-0.69%)
Jun 12, 2018 8.770 8.798 8.735 8.756 15,202,694 -0.02(-0.26%)
Jun 11, 2018 8.798 8.812 8.763 8.779 11,786,753 -0.01(-0.11%)
Jun 08, 2018 8.751 8.798 8.733 8.788 9,189,845 +0.04(+0.42%)
Jun 07, 2018 8.724 8.788 8.710 8.751 7,287,369 +0.03(+0.37%)
Jun 06, 2018 8.742 8.747 8.687 8.719 14,000,151 -0.02(-0.26%)
Jun 05, 2018 8.770 8.770 8.682 8.742 7,511,671 -0.00(-0.05%)
Jun 04, 2018 8.802 8.810 8.714 8.747 9,688,484 +0.00(+0.05%)
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.