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

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
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 (%)
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.