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

Two Harbors Invt Corp (NY: TWO )

13.04 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 20, 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 (%)
Jul 31, 2020 13.66 13.73 13.16 13.39 1,437,355 -0.27(-1.99%)
Jul 30, 2020 13.34 13.76 13.26 13.66 2,123,752 +0.10(+0.73%)
Jul 29, 2020 13.41 13.58 13.09 13.56 1,829,008 +0.22(+1.66%)
Jul 28, 2020 13.07 13.53 12.97 13.34 2,547,500 +0.17(+1.31%)
Jul 27, 2020 12.97 13.26 12.92 13.16 1,345,756 +0.17(+1.33%)
Jul 24, 2020 13.46 13.76 12.95 12.99 1,679,571 -0.44(-3.30%)
Jul 23, 2020 13.44 13.66 13.26 13.44 1,594,482 -0.07(-0.55%)
Jul 22, 2020 12.92 13.56 12.87 13.51 1,875,947 +0.54(+4.18%)
Jul 21, 2020 12.79 13.02 12.65 12.97 1,327,808 +0.22(+1.74%)
Jul 20, 2020 12.82 12.99 12.60 12.74 1,211,102 -0.20(-1.52%)
Jul 17, 2020 12.99 13.21 12.84 12.94 1,450,295 -0.05(-0.38%)
Jul 16, 2020 12.70 13.26 12.57 12.99 2,242,870 +0.05(+0.38%)
Jul 15, 2020 12.33 13.04 12.25 12.94 3,099,924 +0.89(+7.36%)
Jul 14, 2020 11.83 12.20 11.68 12.05 1,372,916 +0.22(+1.88%)
Jul 13, 2020 12.08 12.25 11.83 11.83 1,848,086 -0.27(-2.24%)
Jul 10, 2020 11.66 12.15 11.41 12.10 2,385,288 +0.42(+3.59%)
Jul 09, 2020 12.10 12.10 11.54 11.68 2,726,783 -0.49(-4.05%)
Jul 08, 2020 11.73 12.25 11.61 12.18 2,791,919 +0.44(+3.78%)
Jul 07, 2020 12.18 12.33 11.71 11.73 2,821,819 -0.57(-4.61%)
Jul 06, 2020 11.93 12.45 11.76 12.30 4,443,126 +0.42(+3.53%)
Jul 02, 2020 12.55 12.60 11.86 11.88 3,083,135 -0.37(-3.02%)
Jul 01, 2020 12.40 12.87 12.15 12.25 3,074,397 -0.17(-1.39%)
Jun 30, 2020 12.65 12.77 12.28 12.42 3,703,034 -0.35(-2.70%)
Jun 29, 2020 12.33 12.77 11.81 12.77 4,359,657 +0.59(+4.86%)
Jun 26, 2020 12.39 12.49 11.87 12.18 18,608,422 -0.46(-3.60%)
Jun 25, 2020 12.08 12.73 11.94 12.63 3,326,423 +0.34(+2.73%)
Jun 24, 2020 12.59 12.72 11.65 12.30 3,750,646 -0.53(-4.11%)
Jun 23, 2020 12.63 12.87 12.42 12.83 3,090,660 +0.53(+4.29%)
Jun 22, 2020 12.37 12.44 12.06 12.30 3,984,437 -0.26(-2.10%)
Jun 19, 2020 12.59 12.99 12.15 12.56 7,400,627 +0.77(+6.50%)
Jun 18, 2020 11.87 12.23 11.70 11.79 2,706,923 -0.31(-2.57%)
Jun 17, 2020 12.32 12.61 12.01 12.11 2,405,908 -0.26(-2.13%)
Jun 16, 2020 13.18 13.23 12.25 12.37 4,309,798 -0.07(-0.58%)
Jun 15, 2020 11.27 12.83 11.08 12.44 4,545,984 +0.29(+2.37%)
Jun 12, 2020 12.35 12.42 11.31 12.15 3,891,306 +0.89(+7.87%)
Jun 11, 2020 11.75 12.68 11.22 11.27 7,031,673 -1.82(-13.92%)
Jun 10, 2020 14.19 14.26 12.23 13.09 8,522,114 -1.01(-7.14%)
Jun 09, 2020 14.65 15.65 13.71 14.10 13,542,446 +0.05(+0.34%)
Jun 08, 2020 14.22 15.05 13.69 14.05 12,757,122 +0.84(+6.35%)
Jun 05, 2020 14.38 14.74 12.99 13.21 6,788,417 +0.12(+0.92%)
Jun 04, 2020 12.47 13.33 12.06 13.09 3,611,524 +0.74(+6.02%)
Jun 03, 2020 11.60 12.42 11.60 12.35 3,976,113 +0.91(+7.97%)
Jun 02, 2020 11.75 11.87 11.39 11.43 2,008,389 -0.12(-1.04%)
Jun 01, 2020 10.84 11.75 10.84 11.55 2,767,893 +0.72(+6.64%)
May 29, 2020 11.20 11.41 10.81 10.84 3,360,315 -0.60(-5.24%)
May 28, 2020 12.08 12.08 11.33 11.43 2,067,074 -0.46(-3.83%)
May 27, 2020 12.11 12.18 11.27 11.89 2,828,572 +0.17(+1.43%)
May 26, 2020 11.99 12.06 11.65 11.72 2,612,005 +0.29(+2.52%)
May 22, 2020 11.43 11.48 10.84 11.43 1,629,348 +0.05(+0.42%)
May 21, 2020 11.27 11.57 11.08 11.39 2,101,009 -0.12(-1.04%)
May 20, 2020 11.03 11.66 10.93 11.51 3,452,207 +0.72(+6.67%)
May 19, 2020 10.93 11.34 10.40 10.79 2,544,724 -0.07(-0.66%)
May 18, 2020 10.72 11.03 10.38 10.86 3,320,989 +0.58(+5.59%)
May 15, 2020 10.43 10.76 10.26 10.28 2,925,435 -0.41(-3.81%)
May 14, 2020 9.349 10.74 9.205 10.69 4,333,289 +1.13(+11.78%)
May 13, 2020 9.948 9.948 9.157 9.565 3,858,698 -0.48(-4.77%)
May 12, 2020 10.43 10.52 9.948 10.04 2,073,128 -0.29(-2.78%)
May 11, 2020 10.74 10.79 10.28 10.33 2,498,721 -0.58(-5.27%)
May 08, 2020 10.79 11.24 10.67 10.91 3,289,232 +0.17(+1.56%)
May 07, 2020 11.20 11.48 10.48 10.74 4,360,956 +0.00(+0.00%)
May 06, 2020 10.98 11.36 10.52 10.74 2,828,736 -0.14(-1.32%)
May 05, 2020 10.67 11.46 10.67 10.88 3,182,538 +0.36(+3.42%)
May 04, 2020 10.07 10.57 9.661 10.52 2,936,313 +0.12(+1.15%)
May 01, 2020 10.55 10.86 10.21 10.40 2,813,889 -0.55(-5.03%)
Apr 30, 2020 11.58 11.72 10.85 10.96 3,451,489 -0.74(-6.35%)
Apr 29, 2020 11.87 12.20 11.31 11.70 4,659,889 +0.55(+4.95%)
Apr 28, 2020 10.64 11.31 10.28 11.15 4,713,529 +0.84(+8.14%)
Apr 27, 2020 9.733 10.55 9.373 10.31 3,117,269 +0.55(+5.65%)
Apr 24, 2020 10.21 10.33 9.325 9.757 3,751,519 -0.46(-4.46%)
Apr 23, 2020 10.43 10.76 10.07 10.21 2,810,996 -0.24(-2.29%)
Apr 22, 2020 11.05 11.20 10.09 10.45 3,107,857 -0.43(-3.96%)
Apr 21, 2020 9.565 10.98 9.373 10.88 4,422,833 +0.98(+9.93%)
Apr 20, 2020 10.07 10.55 9.661 9.900 3,130,526 -0.79(-7.40%)
Apr 17, 2020 10.04 10.76 9.541 10.69 4,689,440 +1.34(+14.36%)
Apr 16, 2020 9.972 10.02 9.062 9.349 4,036,274 -0.70(-6.92%)
Apr 15, 2020 10.09 10.48 9.589 10.04 3,333,978 -0.62(-5.84%)
Apr 14, 2020 11.28 11.71 10.15 10.67 4,080,671 -0.12(-1.10%)
Apr 13, 2020 11.88 11.92 9.790 10.79 5,414,200 -0.85(-7.33%)
Apr 09, 2020 12.85 14.22 10.74 11.64 10,624,491 +0.33(+2.93%)
Apr 08, 2020 11.02 11.66 10.22 11.31 8,789,802 +1.54(+15.78%)
Apr 07, 2020 9.553 11.12 9.032 9.767 11,910,055 +2.30(+30.79%)
Apr 06, 2020 7.704 8.250 6.353 7.467 10,751,769 +1.73(+30.17%)
Apr 03, 2020 7.918 7.941 5.334 5.737 10,448,838 -2.25(-28.19%)
Apr 02, 2020 8.368 9.008 7.941 7.989 3,453,204 -0.19(-2.32%)
Apr 01, 2020 8.558 8.937 7.823 8.178 3,365,487 -0.85(-9.45%)
Mar 31, 2020 10.12 10.62 8.771 9.032 3,074,404 -1.49(-14.19%)
Mar 30, 2020 10.55 10.76 9.340 10.53 3,219,895 -0.43(-3.90%)
Mar 27, 2020 10.71 11.28 10.19 10.95 4,483,924 +0.14(+1.32%)
Mar 26, 2020 12.09 12.73 10.26 10.81 8,783,041 -0.28(-2.56%)
Mar 25, 2020 6.804 11.83 6.804 11.09 9,509,418 +4.91(+79.31%)
Mar 24, 2020 11.14 11.24 5.974 6.187 5,692,718 -4.05(-39.58%)
Mar 23, 2020 12.92 13.51 9.909 10.24 3,773,294 -3.03(-22.86%)
Mar 20, 2020 12.75 15.12 12.00 13.28 4,935,291 +0.81(+6.46%)
Mar 19, 2020 13.63 13.63 9.482 12.47 4,254,971 -1.02(-7.56%)
Mar 18, 2020 18.02 18.02 6.993 13.49 5,216,065 -5.93(-30.52%)
Mar 17, 2020 22.54 22.64 19.41 19.41 2,908,905 -2.42(-11.07%)
Mar 16, 2020 19.91 24.65 19.56 21.83 2,605,221 -1.99(-8.36%)
Mar 13, 2020 23.18 24.01 22.05 23.82 2,323,820 +1.90(+8.65%)
Mar 12, 2020 26.05 26.55 21.50 21.93 3,686,804 -6.40(-22.59%)
Mar 11, 2020 29.02 29.13 28.03 28.33 1,974,876 -1.35(-4.55%)
Mar 10, 2020 30.13 30.63 28.38 29.68 1,793,044 +0.43(+1.46%)
Mar 09, 2020 29.99 30.41 29.06 29.25 2,057,050 -2.89(-9.00%)
Mar 06, 2020 32.29 32.55 31.03 32.15 1,994,238 -1.07(-3.21%)
Mar 05, 2020 33.19 33.43 32.97 33.21 1,235,530 -0.55(-1.62%)
Mar 04, 2020 33.64 34.09 33.24 33.76 1,048,660 +0.59(+1.79%)
Mar 03, 2020 34.11 34.56 32.93 33.16 1,740,062 -0.71(-2.10%)
Mar 02, 2020 32.52 34.04 32.26 33.88 1,611,903 +1.75(+5.46%)
Feb 28, 2020 32.62 32.88 31.43 32.12 3,030,103 -1.37(-4.10%)
Feb 27, 2020 34.47 34.52 33.09 33.50 2,283,102 -1.42(-4.07%)
Feb 26, 2020 35.04 35.63 34.85 34.92 1,432,341 -0.14(-0.41%)
Feb 25, 2020 35.91 36.20 34.73 35.06 1,729,899 -0.88(-2.44%)
Feb 24, 2020 36.15 36.39 35.91 35.94 1,232,283 -0.69(-1.88%)
Feb 21, 2020 37.36 37.49 36.63 36.63 1,650,735 -0.90(-2.40%)
Feb 20, 2020 37.08 37.57 36.98 37.53 1,087,907 +0.55(+1.47%)
Feb 19, 2020 36.74 37.10 36.70 36.98 832,523 +0.28(+0.78%)
Feb 18, 2020 36.22 36.72 36.17 36.70 919,085 +0.45(+1.24%)
Feb 14, 2020 35.91 36.29 35.91 36.25 570,451 +0.33(+0.92%)
Feb 13, 2020 35.99 36.20 35.91 35.91 551,267 -0.02(-0.07%)
Feb 12, 2020 36.13 36.50 35.94 35.94 608,249 +0.07(+0.20%)
Feb 11, 2020 35.84 36.06 35.77 35.87 546,295 +0.07(+0.20%)
Feb 10, 2020 36.08 36.25 35.77 35.80 779,484 -0.38(-1.05%)
Feb 07, 2020 36.44 36.51 35.99 36.17 1,142,589 -0.38(-1.04%)
Feb 06, 2020 35.61 36.84 35.56 36.55 1,903,589 -0.26(-0.71%)
Feb 05, 2020 36.46 36.84 36.29 36.82 809,456 +0.55(+1.50%)
Feb 04, 2020 36.36 36.60 36.06 36.27 846,831 -0.09(-0.26%)
Feb 03, 2020 36.17 36.48 36.08 36.36 733,108 +0.19(+0.52%)
Jan 31, 2020 36.17 36.33 36.02 36.17 754,161 +0.00(+0.00%)
Jan 30, 2020 36.06 36.20 35.91 36.17 647,985 +0.07(+0.20%)
Jan 29, 2020 35.94 36.15 35.84 36.10 783,418 +0.17(+0.46%)
Jan 28, 2020 35.84 36.01 35.75 35.94 690,464 +0.12(+0.33%)
Jan 27, 2020 35.80 36.06 35.70 35.82 873,947 -0.19(-0.53%)
Jan 24, 2020 36.41 36.46 35.70 36.01 863,417 -0.24(-0.65%)
Jan 23, 2020 36.03 36.44 35.99 36.25 746,776 +0.07(+0.20%)
Jan 22, 2020 35.99 36.22 35.91 36.17 632,685 +0.26(+0.73%)
Jan 21, 2020 35.70 35.94 35.68 35.91 595,735 +0.17(+0.46%)
Jan 17, 2020 35.72 35.82 35.61 35.75 590,446 -0.02(-0.07%)
Jan 16, 2020 35.58 35.77 35.56 35.77 573,573 +0.19(+0.53%)
Jan 15, 2020 35.51 35.75 35.49 35.58 397,307 +0.07(+0.20%)
Jan 14, 2020 35.44 35.53 35.32 35.51 500,639 +0.02(+0.07%)
Jan 13, 2020 35.20 35.49 35.13 35.49 536,503 +0.36(+1.01%)
Jan 10, 2020 34.80 35.17 34.80 35.13 693,206 +0.28(+0.82%)
Jan 09, 2020 34.73 34.92 34.66 34.85 583,758 +0.24(+0.68%)
Jan 08, 2020 34.87 35.06 34.61 34.61 730,971 -0.24(-0.68%)
Jan 07, 2020 35.08 35.18 34.85 34.85 982,919 -0.24(-0.68%)
Jan 06, 2020 34.80 35.11 34.75 35.08 790,263 +0.28(+0.82%)
Jan 03, 2020 34.61 35.01 34.61 34.80 894,127 -0.07(-0.20%)
Jan 02, 2020 34.73 34.89 34.52 34.87 734,510 +0.21(+0.62%)
Dec 31, 2019 34.54 34.87 34.52 34.66 657,602 +0.05(+0.14%)
Dec 30, 2019 35.11 35.16 34.54 34.61 759,735 -0.26(-0.75%)
Dec 27, 2019 34.80 34.96 34.76 34.87 849,241 +0.09(+0.27%)
Dec 26, 2019 34.69 34.85 34.69 34.78 520,010 +0.07(+0.20%)
Dec 24, 2019 34.64 34.73 34.50 34.71 236,369 +0.23(+0.67%)
Dec 23, 2019 34.69 34.76 34.48 34.48 645,033 -0.14(-0.40%)
Dec 20, 2019 34.64 34.78 34.53 34.62 1,119,842 +0.05(+0.13%)
Dec 19, 2019 34.55 34.83 34.48 34.57 617,557 +0.00(+0.00%)
Dec 18, 2019 34.53 34.62 34.48 34.57 789,714 +0.12(+0.33%)
Dec 17, 2019 34.06 34.50 33.97 34.46 1,056,823 +0.53(+1.56%)
Dec 16, 2019 34.18 34.23 33.86 33.92 870,964 -0.37(-1.08%)
Dec 13, 2019 33.92 34.29 33.86 34.29 595,019 +0.37(+1.09%)
Dec 12, 2019 33.90 34.08 33.86 33.92 577,293 +0.05(+0.14%)
Dec 11, 2019 33.86 33.94 33.76 33.88 661,392 -0.07(-0.20%)
Dec 10, 2019 34.09 34.13 33.92 33.95 525,867 -0.14(-0.41%)
Dec 09, 2019 33.97 34.21 33.96 34.09 744,539 +0.21(+0.61%)
Dec 06, 2019 33.90 34.04 33.83 33.88 553,248 +0.07(+0.20%)
Dec 05, 2019 33.83 33.94 33.76 33.81 495,762 +0.00(+0.00%)
Dec 04, 2019 33.88 34.02 33.76 33.81 685,983 -0.07(-0.20%)
Dec 03, 2019 33.92 33.95 33.67 33.88 688,718 +0.09(+0.27%)
Dec 02, 2019 33.76 34.02 33.62 33.79 810,843 +0.23(+0.69%)
Nov 29, 2019 33.46 33.60 33.42 33.56 251,925 +0.09(+0.28%)
Nov 27, 2019 33.44 33.49 33.35 33.46 483,745 +0.09(+0.28%)
Nov 26, 2019 33.28 33.42 33.23 33.37 468,454 +0.09(+0.28%)
Nov 25, 2019 33.28 33.35 33.19 33.28 495,074 +0.02(+0.07%)
Nov 22, 2019 33.12 33.35 33.01 33.26 371,172 +0.18(+0.56%)
Nov 21, 2019 33.16 33.28 33.02 33.07 717,525 -0.07(-0.21%)
Nov 20, 2019 33.23 33.33 33.02 33.14 1,108,524 -0.09(-0.28%)
Nov 19, 2019 33.33 33.51 33.21 33.23 1,079,686 -0.12(-0.35%)
Nov 18, 2019 33.12 33.44 33.07 33.35 987,761 +0.21(+0.63%)
Nov 15, 2019 33.14 33.30 33.03 33.14 766,349 -0.07(-0.21%)
Nov 14, 2019 33.14 33.28 32.77 33.21 731,132 +0.28(+0.84%)
Nov 13, 2019 33.14 33.23 32.93 32.93 836,698 -0.21(-0.63%)
Nov 12, 2019 33.12 33.46 32.98 33.14 1,073,124 +0.07(+0.21%)
Nov 11, 2019 33.35 33.42 33.00 33.07 659,148 -0.25(-0.76%)
Nov 08, 2019 32.93 33.33 32.89 33.33 843,868 +0.39(+1.19%)
Nov 07, 2019 32.75 32.93 32.40 32.93 1,048,834 +0.21(+0.63%)
Nov 06, 2019 31.55 32.86 31.39 32.72 2,205,596 +0.85(+2.68%)
Nov 05, 2019 31.99 32.08 31.73 31.87 1,229,110 -0.14(-0.43%)
Nov 04, 2019 32.06 32.19 31.99 32.01 499,246 +0.05(+0.14%)
Nov 01, 2019 32.06 32.24 31.84 31.96 913,197 -0.05(-0.14%)
Oct 31, 2019 31.59 32.01 31.44 32.01 880,023 +0.48(+1.54%)
Oct 30, 2019 31.94 31.94 31.46 31.52 887,998 -0.51(-1.58%)
Oct 29, 2019 31.50 32.04 31.46 32.03 986,005 +0.39(+1.24%)
Oct 28, 2019 31.55 31.67 31.48 31.64 741,803 +0.18(+0.59%)
Oct 25, 2019 31.69 31.76 31.43 31.46 551,298 -0.28(-0.87%)
Oct 24, 2019 32.06 32.06 31.66 31.73 626,022 -0.30(-0.94%)
Oct 23, 2019 31.80 32.03 31.69 32.03 721,697 +0.28(+0.87%)
Oct 22, 2019 31.57 31.81 31.46 31.76 749,658 +0.18(+0.59%)
Oct 21, 2019 31.27 31.61 31.22 31.57 514,902 +0.32(+1.03%)
Oct 18, 2019 31.09 31.34 31.06 31.25 453,544 +0.09(+0.30%)
Oct 17, 2019 31.04 31.16 30.94 31.16 467,840 +0.21(+0.67%)
Oct 16, 2019 30.86 31.03 30.84 30.95 429,593 +0.07(+0.22%)
Oct 15, 2019 30.83 31.13 30.79 30.88 563,909 +0.12(+0.38%)
Oct 14, 2019 30.95 30.95 30.62 30.76 484,026 -0.23(-0.74%)
Oct 11, 2019 31.16 31.32 30.88 30.99 966,928 +0.07(+0.22%)
Oct 10, 2019 30.72 30.99 30.62 30.92 741,646 +0.21(+0.68%)
Oct 09, 2019 30.37 30.74 30.35 30.72 1,112,716 +0.46(+1.53%)
Oct 08, 2019 30.37 30.51 30.23 30.26 593,755 -0.25(-0.83%)
Oct 07, 2019 30.46 30.67 30.39 30.51 480,388 +0.00(+0.00%)
Oct 04, 2019 30.46 30.56 30.27 30.51 555,804 +0.07(+0.23%)
Oct 03, 2019 30.16 30.46 29.96 30.44 755,472 +0.46(+1.54%)
Oct 02, 2019 29.89 30.00 29.56 29.98 798,634 -0.05(-0.15%)
Oct 01, 2019 30.39 30.51 29.91 30.02 684,899 -0.28(-0.91%)
Sep 30, 2019 30.32 30.39 30.07 30.30 657,861 -0.07(-0.23%)
Sep 27, 2019 30.65 30.69 30.26 30.37 713,355 -0.14(-0.45%)
Sep 26, 2019 30.73 30.73 30.38 30.51 624,003 +0.02(+0.07%)
Sep 25, 2019 30.35 30.76 30.35 30.49 754,104 +0.18(+0.59%)
Sep 24, 2019 30.64 30.83 30.31 30.31 923,286 -0.25(-0.81%)
Sep 23, 2019 30.11 30.69 30.11 30.55 669,106 +0.47(+1.56%)
Sep 20, 2019 30.17 30.38 30.04 30.08 1,432,470 -0.02(-0.07%)
Sep 19, 2019 30.13 30.33 30.04 30.11 659,336 +0.00(+0.00%)
Sep 18, 2019 30.02 30.20 29.89 30.11 402,387 +0.13(+0.45%)
Sep 17, 2019 29.84 30.02 29.68 29.97 466,798 +0.04(+0.15%)
Sep 16, 2019 29.93 29.95 29.48 29.93 781,745 -0.02(-0.07%)
Sep 13, 2019 29.79 30.04 29.70 29.95 589,318 +0.20(+0.68%)
Sep 12, 2019 30.13 30.13 29.73 29.75 672,020 -0.38(-1.26%)
Sep 11, 2019 29.88 30.13 29.76 30.13 944,934 +0.31(+1.05%)
Sep 10, 2019 29.39 29.86 29.34 29.82 1,005,777 +0.36(+1.22%)
Sep 09, 2019 29.34 29.59 29.25 29.46 707,400 +0.22(+0.77%)
Sep 06, 2019 29.25 29.32 28.92 29.23 789,671 +0.04(+0.15%)
Sep 05, 2019 28.67 29.32 28.65 29.19 948,923 +0.63(+2.20%)
Sep 04, 2019 28.52 28.65 28.45 28.56 779,088 +0.20(+0.71%)
Sep 03, 2019 28.09 28.45 28.01 28.36 789,602 +0.07(+0.24%)
Aug 30, 2019 28.27 28.38 28.11 28.29 1,718,357 +0.04(+0.16%)
Aug 29, 2019 28.63 28.67 27.98 28.25 1,120,500 -0.25(-0.86%)
Aug 28, 2019 28.78 28.83 28.31 28.49 1,271,760 -0.40(-1.40%)
Aug 27, 2019 29.66 29.66 28.83 28.90 1,018,543 -0.63(-2.12%)
Aug 26, 2019 29.46 29.66 29.28 29.52 647,936 +0.18(+0.61%)
Aug 23, 2019 30.02 30.02 29.28 29.34 659,048 -0.52(-1.73%)
Aug 22, 2019 29.79 29.93 29.68 29.86 511,242 +0.07(+0.23%)
Aug 21, 2019 29.90 30.04 29.77 29.79 604,537 -0.07(-0.23%)
Aug 20, 2019 30.17 30.17 29.86 29.86 383,416 -0.25(-0.82%)
Aug 19, 2019 29.90 30.15 29.68 30.11 731,383 +0.36(+1.20%)
Aug 16, 2019 29.48 29.86 29.37 29.75 870,740 +0.60(+2.08%)
Aug 15, 2019 29.23 29.57 29.05 29.14 1,012,123 -0.11(-0.38%)
Aug 14, 2019 29.64 29.66 29.23 29.25 1,228,036 -0.58(-1.95%)
Aug 13, 2019 29.95 30.04 29.75 29.84 830,741 +0.00(+0.00%)
Aug 12, 2019 30.13 30.13 29.82 29.84 796,777 -0.36(-1.19%)
Aug 09, 2019 30.22 30.33 30.01 30.20 1,038,237 -0.16(-0.52%)
Aug 08, 2019 29.68 30.40 29.61 30.35 1,178,090 +0.72(+2.42%)
Aug 07, 2019 29.12 29.86 28.92 29.64 1,744,706 +0.04(+0.15%)
Aug 06, 2019 29.23 29.64 29.12 29.59 1,502,422 +0.56(+1.93%)
Aug 05, 2019 29.50 29.66 28.78 29.03 1,699,329 -0.76(-2.56%)
Aug 02, 2019 29.68 29.93 29.52 29.79 872,928 -0.09(-0.30%)
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.