Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.457 6.576 6.437 6.557 97,035 +0.09(+1.41%)
Aug 30, 2016 6.433 6.476 6.433 6.466 36,730 +0.02(+0.37%)
Aug 29, 2016 6.428 6.504 6.399 6.442 32,561 +0.02(+0.30%)
Aug 26, 2016 6.504 6.533 6.371 6.423 38,928 -0.10(-1.47%)
Aug 25, 2016 6.414 6.528 6.409 6.519 56,213 +0.07(+1.04%)
Aug 24, 2016 6.423 6.461 6.404 6.452 38,317 +0.01(+0.15%)
Aug 23, 2016 6.380 6.528 6.375 6.442 103,007 +0.06(+0.97%)
Aug 22, 2016 6.457 6.487 6.361 6.380 40,995 -0.08(-1.26%)
Aug 19, 2016 6.442 6.476 6.347 6.461 132,181 +0.02(+0.30%)
Aug 18, 2016 6.457 6.547 6.418 6.442 93,746 -0.01(-0.22%)
Aug 17, 2016 6.547 6.547 6.442 6.457 72,434 -0.10(-1.46%)
Aug 16, 2016 6.533 6.567 6.498 6.552 64,484 -0.02(-0.36%)
Aug 15, 2016 6.557 6.634 6.524 6.576 66,993 +0.04(+0.66%)
Aug 12, 2016 6.591 6.643 6.507 6.533 150,499 -0.03(-0.44%)
Aug 11, 2016 6.529 6.613 6.524 6.562 400,359 +0.02(+0.36%)
Aug 10, 2016 6.590 6.590 6.524 6.538 86,147 -0.03(-0.43%)
Aug 09, 2016 6.591 6.604 6.538 6.567 159,922 -0.01(-0.14%)
Aug 08, 2016 6.637 6.670 6.520 6.576 113,100 -0.00(-0.07%)
Aug 05, 2016 6.557 6.595 6.552 6.581 84,991 +0.03(+0.50%)
Aug 04, 2016 6.534 6.576 6.520 6.548 116,981 +0.04(+0.65%)
Aug 03, 2016 6.482 6.510 6.458 6.505 115,682 +0.00(+0.00%)
Aug 02, 2016 6.576 6.590 6.458 6.505 84,790 -0.06(-0.86%)
Aug 01, 2016 6.505 6.623 6.505 6.562 141,660 +0.06(+0.87%)
Jul 29, 2016 6.552 6.623 6.440 6.505 530,923 -0.07(-1.07%)
Jul 28, 2016 6.609 6.698 6.562 6.576 117,264 -0.01(-0.21%)
Jul 27, 2016 6.567 6.651 6.543 6.590 127,523 +0.00(+0.00%)
Jul 26, 2016 6.750 6.801 6.515 6.590 190,037 -0.16(-2.30%)
Jul 25, 2016 6.505 6.759 6.487 6.745 481,835 +0.23(+3.61%)
Jul 22, 2016 6.496 6.567 6.480 6.510 167,367 +0.03(+0.43%)
Jul 21, 2016 6.520 6.529 6.477 6.482 119,427 -0.07(-1.08%)
Jul 20, 2016 6.529 6.557 6.473 6.552 116,187 +0.05(+0.79%)
Jul 19, 2016 6.534 6.534 6.487 6.501 110,021 -0.01(-0.14%)
Jul 18, 2016 6.534 6.571 6.491 6.510 116,250 +0.00(+0.07%)
Jul 15, 2016 6.571 6.571 6.482 6.505 144,125 -0.02(-0.36%)
Jul 14, 2016 6.562 6.562 6.524 6.529 81,369 -0.00(-0.07%)
Jul 13, 2016 6.552 6.562 6.524 6.534 81,706 -0.00(-0.07%)
Jul 12, 2016 6.543 6.562 6.524 6.538 118,865 +0.01(+0.14%)
Jul 11, 2016 6.529 6.562 6.430 6.529 69,792 +0.01(+0.14%)
Jul 08, 2016 6.482 6.538 6.477 6.520 88,227 +0.04(+0.65%)
Jul 07, 2016 6.538 6.538 6.449 6.477 66,728 -0.04(-0.65%)
Jul 06, 2016 6.543 6.552 6.510 6.520 70,441 -0.01(-0.14%)
Jul 05, 2016 6.529 6.543 6.454 6.529 123,664 +0.01(+0.14%)
Jul 01, 2016 6.505 6.520 6.520 6.520 130,080 +0.00(+0.07%)
Jun 30, 2016 6.534 6.534 6.426 6.515 120,066 +0.01(+0.14%)
Jun 29, 2016 6.501 6.552 6.473 6.505 165,841 +0.00(+0.00%)
Jun 28, 2016 6.430 6.520 6.421 6.505 938,342 +0.13(+2.06%)
Jun 27, 2016 6.181 6.430 6.116 6.374 193,558 +0.20(+3.27%)
Jun 24, 2016 6.195 6.289 6.116 6.172 1,875,956 -0.11(-1.79%)
Jun 23, 2016 6.205 6.332 6.174 6.285 208,069 +0.09(+1.52%)
Jun 22, 2016 6.257 6.259 6.177 6.191 146,256 -0.08(-1.20%)
Jun 21, 2016 6.341 6.383 6.252 6.266 241,126 -0.09(-1.40%)
Jun 20, 2016 6.449 6.520 6.280 6.355 253,517 -0.02(-0.37%)
Jun 17, 2016 6.294 6.379 6.235 6.379 369,597 +0.09(+1.42%)
Jun 16, 2016 6.271 6.332 6.177 6.289 109,572 +0.02(+0.30%)
Jun 15, 2016 6.224 6.387 6.153 6.271 125,135 +0.08(+1.37%)
Jun 14, 2016 6.134 6.200 6.097 6.186 159,684 +0.04(+0.61%)
Jun 13, 2016 6.247 6.247 6.116 6.148 152,092 -0.09(-1.50%)
Jun 10, 2016 6.092 6.242 6.083 6.242 1,282,681 -0.33(-5.00%)
Jun 09, 2016 6.515 6.576 6.491 6.571 65,981 +0.04(+0.65%)
Jun 08, 2016 6.538 6.538 6.520 6.529 66,630 +0.00(+0.00%)
Jun 07, 2016 6.529 6.552 6.515 6.529 38,460 +0.00(+0.00%)
Jun 06, 2016 6.557 6.557 6.418 6.529 91,501 +0.00(+0.07%)
Jun 03, 2016 6.496 6.529 6.468 6.524 124,421 +0.04(+0.65%)
Jun 02, 2016 6.468 6.515 6.416 6.482 81,701 -0.01(-0.14%)
Jun 01, 2016 6.477 6.510 6.473 6.491 58,140 +0.01(+0.22%)
May 31, 2016 6.543 6.543 6.463 6.477 38,845 -0.07(-1.01%)
May 27, 2016 6.412 6.543 6.543 6.543 289,754 +0.11(+1.68%)
May 26, 2016 6.426 6.449 6.401 6.435 54,095 -0.02(-0.36%)
May 25, 2016 6.458 6.468 6.397 6.458 37,742 -0.02(-0.36%)
May 24, 2016 6.477 6.505 6.473 6.482 71,225 -0.00(-0.07%)
May 23, 2016 6.463 6.501 6.449 6.487 56,503 +0.03(+0.51%)
May 20, 2016 6.435 6.477 6.365 6.454 52,824 +0.01(+0.22%)
May 19, 2016 6.449 6.473 6.308 6.440 57,961 -0.01(-0.22%)
May 18, 2016 6.477 6.567 6.383 6.454 64,635 -0.01(-0.15%)
May 17, 2016 6.552 6.552 6.158 6.463 355,648 -0.10(-1.50%)
May 16, 2016 6.581 6.604 6.505 6.562 56,279 +0.00(+0.07%)
May 13, 2016 6.529 6.581 6.449 6.557 39,899 +0.03(+0.50%)
May 12, 2016 6.477 6.543 6.463 6.524 41,361 +0.01(+0.14%)
May 11, 2016 6.440 6.595 6.440 6.515 47,127 +0.06(+0.95%)
May 10, 2016 6.468 6.481 6.343 6.454 69,557 +0.00(+0.07%)
May 09, 2016 6.389 6.465 6.389 6.449 56,688 +0.05(+0.72%)
May 06, 2016 6.465 6.505 6.394 6.403 94,740 -0.02(-0.36%)
May 05, 2016 6.435 6.528 6.334 6.426 470,169 -0.10(-1.55%)
May 04, 2016 6.297 6.528 6.297 6.528 524,759 +0.23(+3.66%)
May 03, 2016 6.371 6.371 6.265 6.297 64,780 -0.10(-1.52%)
May 02, 2016 6.313 6.394 6.306 6.394 51,500 +0.11(+1.76%)
Apr 29, 2016 6.315 6.320 6.251 6.283 21,770 -0.01(-0.15%)
Apr 28, 2016 6.274 6.325 6.255 6.292 21,716 -0.02(-0.29%)
Apr 27, 2016 6.297 6.338 6.274 6.311 30,840 +0.03(+0.51%)
Apr 26, 2016 6.099 6.325 6.099 6.278 70,698 +0.17(+2.79%)
Apr 25, 2016 6.039 6.112 5.965 6.108 28,854 +0.10(+1.69%)
Apr 22, 2016 5.873 6.052 5.873 6.006 54,620 +0.12(+2.12%)
Apr 21, 2016 5.997 6.032 5.766 5.882 119,072 -0.12(-2.00%)
Apr 20, 2016 6.076 6.099 5.983 6.002 112,428 -0.06(-0.91%)
Apr 19, 2016 6.108 6.112 6.048 6.057 69,284 +0.03(+0.46%)
Apr 18, 2016 5.974 6.071 5.928 6.029 50,546 +0.06(+1.00%)
Apr 15, 2016 5.882 5.988 5.882 5.969 55,042 +0.09(+1.49%)
Apr 14, 2016 5.762 5.891 5.720 5.882 36,963 +0.14(+2.41%)
Apr 13, 2016 5.651 5.762 5.603 5.743 68,012 +0.14(+2.47%)
Apr 12, 2016 5.503 5.605 5.480 5.605 103,337 +0.14(+2.53%)
Apr 11, 2016 5.527 5.550 5.462 5.467 35,199 -0.05(-0.84%)
Apr 08, 2016 5.536 5.554 5.490 5.513 50,566 -0.02(-0.42%)
Apr 07, 2016 5.416 5.619 5.416 5.536 104,644 +0.11(+1.95%)
Apr 06, 2016 5.439 5.508 5.425 5.430 26,639 +0.02(+0.34%)
Apr 05, 2016 5.319 5.439 5.319 5.411 35,561 +0.09(+1.73%)
Apr 04, 2016 5.319 5.434 5.294 5.319 37,284 +0.04(+0.70%)
Apr 01, 2016 5.148 5.328 5.139 5.282 78,525 +0.12(+2.32%)
Mar 31, 2016 5.190 5.268 5.157 5.162 10,023 -0.03(-0.53%)
Mar 30, 2016 5.213 5.227 5.190 5.190 20,411 -0.01(-0.27%)
Mar 29, 2016 5.088 5.254 5.061 5.204 89,732 +0.08(+1.62%)
Mar 28, 2016 5.121 5.295 5.065 5.121 92,112 -0.06(-1.16%)
Mar 24, 2016 4.982 5.181 5.181 5.181 87,359 +0.19(+3.89%)
Mar 23, 2016 5.074 5.074 4.982 4.987 33,894 -0.07(-1.37%)
Mar 22, 2016 5.070 5.098 5.033 5.056 35,325 -0.06(-1.17%)
Mar 21, 2016 5.061 5.116 5.038 5.116 221,467 +0.02(+0.45%)
Mar 18, 2016 4.904 5.107 4.890 5.093 199,323 +0.20(+4.05%)
Mar 17, 2016 4.839 4.904 4.839 4.895 26,788 +0.05(+1.05%)
Mar 16, 2016 4.835 4.885 4.821 4.844 61,170 +0.00(+0.10%)
Mar 15, 2016 4.885 4.922 4.839 4.839 51,273 -0.06(-1.13%)
Mar 14, 2016 4.816 4.918 4.775 4.895 27,978 +0.05(+1.05%)
Mar 11, 2016 4.895 4.895 4.821 4.844 132,905 -0.03(-0.66%)
Mar 10, 2016 4.936 4.936 4.775 4.876 32,034 -0.06(-1.31%)
Mar 09, 2016 4.890 5.005 4.885 4.941 30,660 +0.05(+0.94%)
Mar 08, 2016 4.904 4.940 4.831 4.895 77,453 -0.02(-0.46%)
Mar 07, 2016 4.944 4.976 4.872 4.917 89,707 +0.00(+0.09%)
Mar 04, 2016 4.913 4.967 4.877 4.913 87,105 +0.03(+0.55%)
Mar 03, 2016 4.669 4.913 4.669 4.886 134,379 +0.24(+5.15%)
Mar 02, 2016 4.286 4.660 4.286 4.646 879,800 +0.51(+12.45%)
Mar 01, 2016 4.534 4.534 4.087 4.132 973,629 -0.35(-7.85%)
Feb 29, 2016 4.484 4.552 4.480 4.484 50,001 +0.01(+0.30%)
Feb 26, 2016 4.466 4.538 4.460 4.471 192,228 -0.02(-0.50%)
Feb 25, 2016 4.502 4.520 4.493 4.493 57,719 +0.00(+0.00%)
Feb 24, 2016 4.538 4.538 4.466 4.493 26,725 -0.06(-1.29%)
Feb 23, 2016 4.646 4.646 4.529 4.552 80,097 -0.09(-1.94%)
Feb 22, 2016 4.683 4.705 4.628 4.642 33,792 -0.02(-0.48%)
Feb 19, 2016 4.683 4.777 4.646 4.664 50,996 -0.04(-0.86%)
Feb 18, 2016 4.696 4.714 4.655 4.705 58,400 -0.03(-0.67%)
Feb 17, 2016 4.737 4.759 4.696 4.737 26,745 +0.00(+0.00%)
Feb 16, 2016 4.746 4.791 4.710 4.737 24,989 +0.04(+0.77%)
Feb 12, 2016 4.687 4.701 4.701 4.701 24,384 +0.03(+0.58%)
Feb 11, 2016 4.597 4.701 4.564 4.673 24,003 +0.03(+0.58%)
Feb 10, 2016 4.597 4.701 4.597 4.646 21,673 +0.06(+1.28%)
Feb 09, 2016 4.710 4.730 4.556 4.588 20,609 -0.16(-3.42%)
Feb 08, 2016 4.606 4.782 4.556 4.750 31,398 +0.14(+3.13%)
Feb 05, 2016 4.651 4.673 4.475 4.606 97,851 -0.04(-0.87%)
Feb 04, 2016 4.849 4.849 4.592 4.646 84,174 -0.18(-3.74%)
Feb 03, 2016 4.877 4.877 4.737 4.827 54,275 -0.04(-0.74%)
Feb 02, 2016 4.886 4.886 4.854 4.863 39,234 -0.05(-1.01%)
Feb 01, 2016 4.940 4.958 4.886 4.913 35,057 -0.06(-1.18%)
Jan 29, 2016 4.867 4.985 4.867 4.971 38,799 +0.12(+2.51%)
Jan 28, 2016 4.849 4.886 4.827 4.849 29,418 -0.02(-0.46%)
Jan 27, 2016 4.872 4.899 4.849 4.872 50,932 -0.01(-0.28%)
Jan 26, 2016 4.895 4.958 4.876 4.886 97,129 -0.03(-0.55%)
Jan 25, 2016 4.922 4.958 4.881 4.913 51,490 -0.03(-0.64%)
Jan 22, 2016 4.940 4.962 4.924 4.944 40,269 +0.00(+0.09%)
Jan 21, 2016 4.994 4.994 4.895 4.940 30,799 -0.08(-1.53%)
Jan 20, 2016 5.057 5.057 4.773 5.016 74,469 -0.04(-0.80%)
Jan 19, 2016 5.098 5.098 5.003 5.057 40,449 -0.07(-1.32%)
Jan 15, 2016 5.134 5.125 5.125 5.125 22,167 -0.10(-1.98%)
Jan 14, 2016 5.107 5.400 5.107 5.228 17,960 +0.12(+2.39%)
Jan 13, 2016 5.233 5.242 5.052 5.107 122,531 -0.13(-2.41%)
Jan 12, 2016 5.393 5.393 5.192 5.233 77,273 -0.12(-2.27%)
Jan 11, 2016 5.373 5.377 5.337 5.355 11,187 +0.03(+0.51%)
Jan 08, 2016 5.386 5.413 5.328 5.328 36,625 -0.07(-1.34%)
Jan 07, 2016 5.567 5.598 5.395 5.400 20,498 -0.20(-3.55%)
Jan 06, 2016 5.535 5.648 5.535 5.598 18,988 +0.01(+0.24%)
Jan 05, 2016 5.454 5.612 5.436 5.585 18,895 +0.16(+3.00%)
Jan 04, 2016 5.481 5.481 5.368 5.422 134,834 -0.05(-0.83%)
Dec 31, 2015 5.585 5.467 5.467 5.467 16,182 -0.11(-2.02%)
Dec 30, 2015 5.675 5.675 5.553 5.580 6,029 -0.09(-1.51%)
Dec 29, 2015 5.689 5.738 5.630 5.666 46,434 +0.00(+0.08%)
Dec 28, 2015 5.639 5.675 5.594 5.661 98,836 +0.07(+1.21%)
Dec 24, 2015 5.653 5.594 5.594 5.594 76,034 +0.01(+0.16%)
Dec 23, 2015 5.589 5.607 5.522 5.585 48,041 +0.03(+0.57%)
Dec 22, 2015 5.517 5.594 5.490 5.553 25,180 +0.06(+1.07%)
Dec 21, 2015 5.517 5.535 5.436 5.495 21,832 -0.06(-1.14%)
Dec 18, 2015 5.571 5.621 5.436 5.558 65,416 -0.03(-0.56%)
Dec 17, 2015 5.643 5.693 5.567 5.589 14,426 -0.05(-0.88%)
Dec 16, 2015 5.431 5.675 5.413 5.639 34,783 +0.18(+3.39%)
Dec 15, 2015 5.292 5.503 5.282 5.454 43,062 +0.12(+2.28%)
Dec 14, 2015 5.373 5.463 5.323 5.332 43,368 -0.02(-0.42%)
Dec 11, 2015 5.310 5.476 5.310 5.355 187,634 +0.01(+0.17%)
Dec 10, 2015 5.359 5.359 5.319 5.346 24,393 -0.03(-0.50%)
Dec 09, 2015 5.445 5.449 5.350 5.373 18,263 -0.07(-1.33%)
Dec 08, 2015 5.440 5.472 5.418 5.445 15,000 +0.00(+0.08%)
Dec 07, 2015 5.488 5.495 5.440 5.440 23,985 -0.06(-1.07%)
Dec 04, 2015 5.535 5.549 5.486 5.499 34,024 -0.03(-0.49%)
Dec 03, 2015 5.580 5.601 5.513 5.526 33,116 -0.07(-1.29%)
Dec 02, 2015 5.652 5.652 5.571 5.598 25,749 -0.05(-0.80%)
Dec 01, 2015 5.747 5.752 5.616 5.643 31,109 -0.10(-1.73%)
Nov 30, 2015 5.652 5.810 5.652 5.743 27,982 +0.11(+1.92%)
Nov 27, 2015 5.612 5.652 5.610 5.634 4,859 +0.02(+0.40%)
Nov 25, 2015 5.576 5.612 5.612 5.612 35,689 +0.02(+0.40%)
Nov 24, 2015 5.566 5.594 5.549 5.589 39,438 -0.00(-0.08%)
Nov 23, 2015 5.603 5.675 5.540 5.594 43,020 +0.00(+0.00%)
Nov 20, 2015 5.594 5.603 5.585 5.594 23,896 -0.00(-0.08%)
Nov 19, 2015 5.594 5.605 5.571 5.598 43,627 +0.01(+0.16%)
Nov 18, 2015 5.621 5.639 5.580 5.589 23,544 -0.01(-0.16%)
Nov 17, 2015 5.643 5.643 5.585 5.598 10,948 -0.01(-0.24%)
Nov 16, 2015 5.576 5.616 5.569 5.612 25,472 +0.06(+1.06%)
Nov 13, 2015 5.535 5.589 5.486 5.553 13,225 +0.01(+0.24%)
Nov 12, 2015 5.517 5.553 5.364 5.540 42,014 -0.07(-1.21%)
Nov 11, 2015 5.720 5.720 5.598 5.607 18,219 -0.01(-0.16%)
Nov 10, 2015 5.666 5.666 5.540 5.616 44,144 -0.04(-0.64%)
Nov 09, 2015 5.723 5.723 5.648 5.652 39,660 -0.08(-1.39%)
Nov 06, 2015 5.714 5.755 5.670 5.732 69,547 -0.02(-0.38%)
Nov 05, 2015 5.768 5.768 5.710 5.754 48,200 +0.00(+0.00%)
Nov 04, 2015 5.814 5.814 5.732 5.754 61,409 -0.07(-1.14%)
Nov 03, 2015 5.763 5.883 5.763 5.821 139,506 +0.07(+1.23%)
Nov 02, 2015 5.754 5.754 5.719 5.750 25,793 +0.03(+0.46%)
Oct 30, 2015 5.710 5.745 5.706 5.723 23,145 -0.01(-0.23%)
Oct 29, 2015 5.803 5.803 5.714 5.737 11,899 -0.09(-1.52%)
Oct 28, 2015 5.798 5.829 5.776 5.825 80,610 +0.06(+1.08%)
Oct 27, 2015 5.728 5.776 5.728 5.763 46,417 -0.02(-0.31%)
Oct 26, 2015 5.772 5.790 5.763 5.781 13,534 +0.01(+0.15%)
Oct 23, 2015 5.776 5.790 5.745 5.772 47,748 -0.01(-0.15%)
Oct 22, 2015 5.763 5.821 5.754 5.781 42,723 +0.03(+0.54%)
Oct 21, 2015 5.785 5.803 5.745 5.750 37,231 -0.04(-0.61%)
Oct 20, 2015 5.798 5.812 5.750 5.785 56,875 +0.03(+0.54%)
Oct 19, 2015 5.768 5.821 5.732 5.754 52,291 -0.01(-0.23%)
Oct 16, 2015 5.794 5.798 5.706 5.768 65,302 -0.01(-0.23%)
Oct 15, 2015 5.734 5.803 5.714 5.781 20,796 +0.04(+0.62%)
Oct 14, 2015 5.798 5.874 5.732 5.745 19,255 -0.03(-0.54%)
Oct 13, 2015 5.776 5.803 5.768 5.776 26,157 -0.02(-0.38%)
Oct 12, 2015 5.843 5.843 5.776 5.798 15,075 -0.06(-1.06%)
Oct 09, 2015 5.847 5.865 5.834 5.860 72,715 +0.02(+0.38%)
Oct 08, 2015 5.617 5.854 5.617 5.838 28,590 +0.20(+3.53%)
Oct 07, 2015 5.484 5.639 5.484 5.639 21,200 +0.20(+3.75%)
Oct 06, 2015 5.453 5.506 5.400 5.436 18,941 +0.01(+0.16%)
Oct 05, 2015 5.307 5.444 5.272 5.427 99,952 +0.15(+2.85%)
Oct 02, 2015 5.250 5.303 5.183 5.276 69,454 -0.04(-0.67%)
Oct 01, 2015 5.502 5.502 5.303 5.312 49,113 -0.16(-2.99%)
Sep 30, 2015 5.471 5.568 5.444 5.475 50,003 -0.04(-0.64%)
Sep 29, 2015 5.568 5.568 5.475 5.511 63,639 -0.02(-0.40%)
Sep 28, 2015 5.675 5.719 5.449 5.533 122,110 -0.16(-2.88%)
Sep 25, 2015 5.772 5.798 5.688 5.697 25,761 -0.06(-1.00%)
Sep 24, 2015 5.790 5.803 5.630 5.754 147,232 -0.03(-0.54%)
Sep 23, 2015 5.768 5.812 5.768 5.785 70,112 +0.01(+0.15%)
Sep 22, 2015 5.754 5.794 5.728 5.776 74,190 -0.03(-0.53%)
Sep 21, 2015 5.829 5.834 5.776 5.807 134,217 +0.05(+0.92%)
Sep 18, 2015 6.060 6.219 5.732 5.754 702,398 -0.35(-5.73%)
Sep 17, 2015 5.976 6.259 5.967 6.104 77,617 +0.19(+3.14%)
Sep 16, 2015 5.922 5.967 5.798 5.918 64,690 +0.06(+0.98%)
Sep 15, 2015 5.821 5.865 5.816 5.860 72,245 +0.04(+0.76%)
Sep 14, 2015 5.847 5.865 5.790 5.816 80,174 -0.04(-0.76%)
Sep 11, 2015 5.798 5.896 5.776 5.860 187,799 +0.05(+0.84%)
Sep 10, 2015 5.798 5.891 5.794 5.812 237,698 +0.00(+0.08%)
Sep 09, 2015 5.856 5.887 5.732 5.807 284,147 -0.01(-0.15%)
Sep 08, 2015 5.754 5.847 5.754 5.816 76,698 +0.12(+2.02%)
Sep 04, 2015 5.706 5.701 5.701 5.701 40,213 -0.04(-0.62%)
Sep 03, 2015 5.737 5.763 5.681 5.737 59,180 -0.01(-0.15%)
Sep 02, 2015 5.714 5.785 5.710 5.745 30,890 +0.06(+1.09%)
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.