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

Great Ajax Corp (NY: AJX )

3.470 +0.070 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 5.929 5.977 5.800 5.970 144,962 +0.04(+0.70%)
Jul 30, 2020 5.901 6.005 5.811 5.929 74,469 -0.06(-0.93%)
Jul 29, 2020 5.908 5.998 5.859 5.984 83,269 +0.10(+1.77%)
Jul 28, 2020 5.901 6.026 5.859 5.880 179,122 -0.06(-1.05%)
Jul 27, 2020 6.005 6.060 5.894 5.942 99,536 -0.07(-1.15%)
Jul 24, 2020 6.143 6.199 5.949 6.012 176,871 -0.15(-2.36%)
Jul 23, 2020 6.289 6.400 6.136 6.157 100,868 -0.15(-2.31%)
Jul 22, 2020 6.261 6.400 6.192 6.303 143,585 +0.06(+1.00%)
Jul 21, 2020 6.019 6.240 6.012 6.240 173,036 +0.24(+3.92%)
Jul 20, 2020 6.164 6.164 5.956 6.005 124,874 -0.01(-0.12%)
Jul 17, 2020 6.039 6.095 5.977 6.012 139,476 -0.03(-0.57%)
Jul 16, 2020 5.998 6.171 5.956 6.046 117,606 +0.02(+0.34%)
Jul 15, 2020 5.762 6.123 5.742 6.026 245,489 +0.37(+6.49%)
Jul 14, 2020 5.541 5.776 5.513 5.658 151,384 +0.12(+2.12%)
Jul 13, 2020 5.562 5.638 5.513 5.541 254,555 -0.10(-1.72%)
Jul 10, 2020 5.548 5.686 5.499 5.638 223,508 +0.06(+0.99%)
Jul 09, 2020 5.991 5.991 5.555 5.582 210,491 -0.43(-7.14%)
Jul 08, 2020 5.845 6.026 5.749 6.012 177,590 +0.13(+2.24%)
Jul 07, 2020 6.074 6.074 5.845 5.880 147,239 -0.30(-4.93%)
Jul 06, 2020 6.136 6.247 6.012 6.185 223,401 +0.17(+2.76%)
Jul 02, 2020 6.337 6.344 5.991 6.019 183,080 -0.18(-2.91%)
Jul 01, 2020 6.372 6.469 6.199 6.199 136,634 -0.17(-2.72%)
Jun 30, 2020 6.310 6.393 6.206 6.372 205,678 +0.02(+0.33%)
Jun 29, 2020 6.143 6.469 6.084 6.351 273,274 +0.26(+4.20%)
Jun 26, 2020 6.358 6.441 6.074 6.095 776,503 -0.33(-5.07%)
Jun 25, 2020 6.226 6.434 6.178 6.420 149,851 +0.18(+2.89%)
Jun 24, 2020 6.275 6.285 5.998 6.240 193,881 -0.15(-2.38%)
Jun 23, 2020 6.289 6.510 6.171 6.393 212,096 +0.19(+3.13%)
Jun 22, 2020 6.109 6.344 6.107 6.199 262,727 -0.04(-0.67%)
Jun 19, 2020 6.303 6.444 6.095 6.240 587,647 +0.02(+0.33%)
Jun 18, 2020 6.310 6.455 6.199 6.219 306,981 -0.20(-3.13%)
Jun 17, 2020 6.684 6.690 6.413 6.420 247,805 -0.24(-3.54%)
Jun 16, 2020 6.628 6.822 6.441 6.656 196,137 +0.21(+3.22%)
Jun 15, 2020 6.157 6.573 6.129 6.448 205,283 +0.03(+0.43%)
Jun 12, 2020 6.400 6.538 6.109 6.420 325,299 +0.33(+5.46%)
Jun 11, 2020 6.296 6.531 5.901 6.088 217,817 -0.55(-8.25%)
Jun 10, 2020 6.746 6.967 6.358 6.635 159,887 -0.11(-1.64%)
Jun 09, 2020 7.251 7.339 6.642 6.746 306,632 -0.67(-9.06%)
Jun 08, 2020 7.016 7.722 7.016 7.418 307,541 +0.59(+8.62%)
Jun 05, 2020 6.677 7.335 6.677 6.829 379,299 +0.27(+4.12%)
Jun 04, 2020 6.386 6.670 6.337 6.559 273,703 +0.21(+3.27%)
Jun 03, 2020 6.136 6.427 6.136 6.351 213,064 +0.33(+5.40%)
Jun 02, 2020 6.026 6.157 6.005 6.026 472,537 +0.08(+1.28%)
Jun 01, 2020 5.658 6.026 5.575 5.949 225,165 +0.27(+4.76%)
May 29, 2020 5.686 5.776 5.506 5.679 148,861 +0.00(+0.00%)
May 28, 2020 5.887 5.915 5.627 5.679 184,784 -0.15(-2.61%)
May 27, 2020 5.866 5.880 5.665 5.832 167,527 +0.18(+3.19%)
May 26, 2020 5.769 5.880 5.624 5.652 185,800 +0.02(+0.37%)
May 22, 2020 5.693 5.693 5.416 5.631 140,919 +0.01(+0.25%)
May 21, 2020 5.555 5.728 5.499 5.617 250,877 +0.01(+0.12%)
May 20, 2020 5.444 5.631 5.395 5.610 246,693 +0.27(+5.06%)
May 19, 2020 5.326 5.513 5.153 5.340 193,695 +0.01(+0.26%)
May 18, 2020 5.257 5.388 5.225 5.326 401,410 +0.26(+5.05%)
May 15, 2020 5.091 5.160 4.973 5.070 172,107 -0.01(-0.27%)
May 14, 2020 4.883 5.125 4.620 5.084 370,613 +0.15(+2.95%)
May 13, 2020 5.209 5.249 4.668 4.938 232,182 -0.33(-6.29%)
May 12, 2020 5.276 5.473 5.236 5.270 257,381 -0.01(-0.13%)
May 11, 2020 5.540 5.567 5.243 5.276 443,799 -0.30(-5.34%)
May 08, 2020 5.716 5.912 5.574 5.574 265,942 -0.14(-2.49%)
May 07, 2020 5.493 5.777 5.405 5.716 219,803 +0.29(+5.36%)
May 06, 2020 5.378 5.506 5.124 5.425 429,584 -0.32(-5.65%)
May 05, 2020 5.919 5.993 5.682 5.750 217,994 +0.01(+0.24%)
May 04, 2020 5.716 5.784 5.520 5.736 210,624 +0.07(+1.31%)
May 01, 2020 5.750 5.845 5.565 5.662 324,481 -0.22(-3.79%)
Apr 30, 2020 5.892 6.000 5.662 5.885 269,421 -0.12(-2.03%)
Apr 29, 2020 5.412 6.102 5.398 6.007 366,769 +0.74(+14.14%)
Apr 28, 2020 5.168 5.398 5.026 5.263 232,926 +0.22(+4.29%)
Apr 27, 2020 4.749 5.168 4.641 5.046 189,489 +0.27(+5.67%)
Apr 24, 2020 4.999 5.080 4.539 4.776 202,967 -0.22(-4.47%)
Apr 23, 2020 4.992 5.168 4.853 4.999 235,835 +0.03(+0.68%)
Apr 22, 2020 5.270 5.270 4.781 4.965 233,026 -0.16(-3.04%)
Apr 21, 2020 5.033 5.216 4.877 5.121 170,196 -0.07(-1.43%)
Apr 20, 2020 5.067 5.249 4.904 5.195 237,411 -0.14(-2.66%)
Apr 17, 2020 4.850 5.364 4.776 5.337 336,455 +0.58(+12.07%)
Apr 16, 2020 5.087 5.134 4.641 4.762 374,802 -0.43(-8.21%)
Apr 15, 2020 5.128 5.270 4.898 5.188 380,359 -0.09(-1.67%)
Apr 14, 2020 5.344 5.371 5.046 5.276 354,484 +0.17(+3.31%)
Apr 13, 2020 5.161 5.161 4.586 5.107 422,970 +0.03(+0.53%)
Apr 09, 2020 5.073 5.689 4.904 5.080 563,223 +0.31(+6.52%)
Apr 08, 2020 4.268 4.816 4.194 4.769 553,774 +0.51(+11.90%)
Apr 07, 2020 3.714 4.302 3.714 4.262 742,878 +0.57(+15.38%)
Apr 06, 2020 3.416 4.025 3.382 3.693 453,928 +0.66(+21.60%)
Apr 03, 2020 2.976 3.037 2.679 3.037 384,056 +0.04(+1.35%)
Apr 02, 2020 3.511 3.606 2.929 2.997 341,615 -0.60(-16.73%)
Apr 01, 2020 4.038 4.038 3.430 3.599 289,060 -0.70(-16.35%)
Mar 31, 2020 4.005 4.306 3.890 4.302 473,478 +0.23(+5.65%)
Mar 30, 2020 4.573 4.708 4.005 4.072 323,784 -0.61(-13.01%)
Mar 27, 2020 4.945 5.026 4.472 4.681 534,692 -0.39(-7.73%)
Mar 26, 2020 3.957 5.148 3.957 5.073 728,051 +1.17(+29.98%)
Mar 25, 2020 3.484 4.059 3.308 3.903 477,657 +0.51(+14.94%)
Mar 24, 2020 4.072 4.370 3.132 3.396 561,523 -0.64(-15.77%)
Mar 23, 2020 3.890 4.965 3.687 4.032 675,578 -0.10(-2.46%)
Mar 20, 2020 4.052 4.546 3.951 4.133 806,252 +0.27(+7.01%)
Mar 19, 2020 2.861 3.863 2.848 3.863 959,355 +1.08(+38.93%)
Mar 18, 2020 5.906 5.946 2.780 2.780 770,282 -3.40(-55.03%)
Mar 17, 2020 6.433 6.541 5.805 6.183 504,175 -0.25(-3.89%)
Mar 16, 2020 6.947 6.947 6.426 6.433 384,842 -1.07(-14.25%)
Mar 13, 2020 8.016 8.091 7.062 7.502 576,823 -0.25(-3.23%)
Mar 12, 2020 8.273 8.348 7.394 7.752 528,852 -0.86(-9.98%)
Mar 11, 2020 8.591 8.672 8.442 8.611 270,672 -0.11(-1.24%)
Mar 10, 2020 8.706 8.801 8.463 8.720 384,594 +0.09(+1.02%)
Mar 09, 2020 7.948 8.963 7.671 8.632 467,111 -0.77(-8.20%)
Mar 06, 2020 9.396 9.504 9.247 9.403 518,136 -0.17(-1.77%)
Mar 05, 2020 9.619 9.619 9.403 9.572 247,892 -0.07(-0.70%)
Mar 04, 2020 9.545 9.667 9.132 9.640 495,811 -0.15(-1.52%)
Mar 03, 2020 9.890 9.998 9.687 9.788 149,258 -0.05(-0.48%)
Mar 02, 2020 9.606 9.849 9.538 9.836 530,331 +0.28(+2.90%)
Feb 28, 2020 9.558 9.585 9.200 9.558 488,127 -0.11(-1.19%)
Feb 27, 2020 9.836 9.964 9.646 9.673 367,764 -0.26(-2.59%)
Feb 26, 2020 9.876 10.07 9.843 9.930 178,102 +0.12(+1.24%)
Feb 25, 2020 10.15 10.15 9.721 9.809 318,754 -0.30(-3.01%)
Feb 24, 2020 10.21 10.22 10.11 10.11 142,358 -0.16(-1.58%)
Feb 21, 2020 10.34 10.34 10.23 10.28 99,044 -0.05(-0.46%)
Feb 20, 2020 10.28 10.33 10.24 10.32 109,082 +0.05(+0.46%)
Feb 19, 2020 10.33 10.34 10.26 10.28 118,191 -0.05(-0.52%)
Feb 18, 2020 10.32 10.36 10.24 10.33 443,780 +0.01(+0.07%)
Feb 14, 2020 10.34 10.34 10.28 10.32 113,827 -0.02(-0.20%)
Feb 13, 2020 10.32 10.42 10.32 10.34 120,933 +0.03(+0.26%)
Feb 12, 2020 10.34 10.34 10.30 10.32 118,371 +0.01(+0.07%)
Feb 11, 2020 10.32 10.37 10.28 10.31 351,078 +0.00(+0.00%)
Feb 10, 2020 10.30 10.32 10.27 10.31 115,831 +0.01(+0.13%)
Feb 07, 2020 10.32 10.36 10.26 10.30 177,097 -0.03(-0.33%)
Feb 06, 2020 10.38 10.41 10.33 10.33 116,548 -0.05(-0.46%)
Feb 05, 2020 10.36 10.38 10.27 10.38 162,699 +0.12(+1.19%)
Feb 04, 2020 10.23 10.30 10.19 10.26 120,881 +0.03(+0.26%)
Feb 03, 2020 10.21 10.23 10.18 10.23 119,605 +0.02(+0.20%)
Jan 31, 2020 10.19 10.22 10.15 10.21 187,445 -0.01(-0.07%)
Jan 30, 2020 10.19 10.23 10.15 10.21 159,238 -0.01(-0.07%)
Jan 29, 2020 10.19 10.24 10.18 10.22 123,977 +0.02(+0.20%)
Jan 28, 2020 10.18 10.25 10.18 10.20 103,825 +0.04(+0.40%)
Jan 27, 2020 10.15 10.20 10.14 10.16 88,087 -0.04(-0.40%)
Jan 24, 2020 10.22 10.23 10.17 10.20 140,288 -0.04(-0.40%)
Jan 23, 2020 10.18 10.25 10.17 10.24 201,054 +0.05(+0.46%)
Jan 22, 2020 10.17 10.24 10.17 10.19 82,567 +0.01(+0.13%)
Jan 21, 2020 10.15 10.22 10.11 10.18 160,461 -0.01(-0.07%)
Jan 17, 2020 10.23 10.25 10.18 10.19 110,279 -0.01(-0.13%)
Jan 16, 2020 10.21 10.24 10.18 10.20 116,358 +0.01(+0.13%)
Jan 15, 2020 10.17 10.25 10.17 10.19 115,126 +0.03(+0.33%)
Jan 14, 2020 10.12 10.21 10.08 10.15 121,886 +0.04(+0.40%)
Jan 13, 2020 10.02 10.13 10.02 10.11 182,679 +0.09(+0.95%)
Jan 10, 2020 10.01 10.05 9.991 10.02 86,479 +0.01(+0.07%)
Jan 09, 2020 9.964 10.04 9.960 10.01 153,632 +0.05(+0.48%)
Jan 08, 2020 10.02 10.08 9.954 9.964 183,449 -0.05(-0.54%)
Jan 07, 2020 10.03 10.07 9.998 10.02 129,090 -0.01(-0.13%)
Jan 06, 2020 9.978 10.09 9.974 10.03 146,939 +0.01(+0.13%)
Jan 03, 2020 9.910 10.03 9.910 10.02 138,514 +0.07(+0.68%)
Jan 02, 2020 10.02 10.03 9.876 9.951 237,919 -0.07(-0.68%)
Dec 31, 2019 9.978 10.07 9.978 10.02 152,558 +0.01(+0.07%)
Dec 30, 2019 10.03 10.09 9.964 10.01 195,923 -0.05(-0.47%)
Dec 27, 2019 10.11 10.13 10.06 10.06 146,053 -0.07(-0.73%)
Dec 26, 2019 10.12 10.19 10.11 10.13 113,984 -0.01(-0.07%)
Dec 24, 2019 10.14 10.15 10.09 10.14 101,114 +0.01(+0.13%)
Dec 23, 2019 10.15 10.21 10.08 10.13 265,628 +0.03(+0.27%)
Dec 20, 2019 10.26 10.26 10.08 10.10 745,051 -0.16(-1.58%)
Dec 19, 2019 10.26 10.26 10.26 10.26 92,077 +0.01(+0.07%)
Dec 18, 2019 10.25 10.27 10.24 10.26 158,048 +0.01(+0.07%)
Dec 17, 2019 10.21 10.25 10.21 10.25 225,732 +0.03(+0.33%)
Dec 16, 2019 10.21 10.24 10.19 10.21 364,247 -0.01(-0.13%)
Dec 13, 2019 10.19 10.23 10.16 10.23 199,271 +0.02(+0.20%)
Dec 12, 2019 10.24 10.26 10.20 10.21 176,835 -0.03(-0.33%)
Dec 11, 2019 10.25 10.25 10.19 10.24 174,772 -0.01(-0.07%)
Dec 10, 2019 10.23 10.28 10.21 10.25 94,680 +0.01(+0.13%)
Dec 09, 2019 10.23 10.26 10.21 10.23 179,291 +0.02(+0.20%)
Dec 06, 2019 10.19 10.26 10.19 10.21 186,854 +0.03(+0.27%)
Dec 05, 2019 10.24 10.26 10.19 10.19 137,589 -0.04(-0.40%)
Dec 04, 2019 10.28 10.30 10.21 10.23 156,072 -0.04(-0.40%)
Dec 03, 2019 10.26 10.30 10.22 10.27 180,975 -0.01(-0.07%)
Dec 02, 2019 10.30 10.31 10.24 10.28 142,219 -0.03(-0.26%)
Nov 29, 2019 10.30 10.30 10.27 10.30 66,670 +0.02(+0.20%)
Nov 27, 2019 10.27 10.30 10.23 10.28 273,037 +0.03(+0.26%)
Nov 26, 2019 10.25 10.27 10.21 10.26 168,230 +0.01(+0.07%)
Nov 25, 2019 10.23 10.28 10.20 10.25 263,718 +0.02(+0.20%)
Nov 22, 2019 10.21 10.24 10.19 10.23 364,247 +0.05(+0.46%)
Nov 21, 2019 10.21 10.23 10.14 10.18 213,061 -0.03(-0.26%)
Nov 20, 2019 10.19 10.22 10.13 10.21 192,551 +0.02(+0.20%)
Nov 19, 2019 10.24 10.24 10.13 10.19 174,061 +0.01(+0.13%)
Nov 18, 2019 10.15 10.19 10.13 10.17 216,283 +0.00(+0.00%)
Nov 15, 2019 10.15 10.20 10.05 10.17 282,055 +0.07(+0.67%)
Nov 14, 2019 10.36 10.38 10.06 10.11 331,651 -0.14(-1.39%)
Nov 13, 2019 10.33 10.40 10.22 10.25 300,200 -0.11(-1.02%)
Nov 12, 2019 10.30 10.38 10.27 10.35 749,935 +0.08(+0.77%)
Nov 11, 2019 10.22 10.30 10.22 10.27 745,206 +0.06(+0.58%)
Nov 08, 2019 10.24 10.27 10.19 10.22 440,774 -0.01(-0.06%)
Nov 07, 2019 10.08 10.25 10.06 10.22 315,651 +0.16(+1.58%)
Nov 06, 2019 10.40 10.40 9.970 10.06 797,954 -0.34(-3.25%)
Nov 05, 2019 10.48 10.50 10.37 10.40 192,885 -0.08(-0.76%)
Nov 04, 2019 10.57 10.57 10.37 10.48 427,815 +0.02(+0.19%)
Nov 01, 2019 10.39 10.57 10.39 10.46 232,916 +0.09(+0.89%)
Oct 31, 2019 10.39 10.41 10.28 10.37 219,694 -0.04(-0.38%)
Oct 30, 2019 10.39 10.45 10.32 10.41 367,355 +0.01(+0.13%)
Oct 29, 2019 10.30 10.45 10.29 10.39 271,482 +0.09(+0.84%)
Oct 28, 2019 10.24 10.34 10.19 10.31 382,687 +0.13(+1.24%)
Oct 25, 2019 10.33 10.38 10.16 10.18 198,197 -0.15(-1.47%)
Oct 24, 2019 10.40 10.40 10.33 10.33 148,527 -0.03(-0.32%)
Oct 23, 2019 10.46 10.50 10.36 10.37 161,543 -0.05(-0.51%)
Oct 22, 2019 10.57 10.57 10.40 10.42 233,969 -0.13(-1.19%)
Oct 21, 2019 10.38 10.57 10.38 10.55 254,174 +0.21(+2.05%)
Oct 18, 2019 10.43 10.48 10.32 10.33 274,880 -0.13(-1.20%)
Oct 17, 2019 10.39 10.47 10.37 10.46 229,281 +0.09(+0.83%)
Oct 16, 2019 10.39 10.45 10.36 10.37 195,219 -0.01(-0.06%)
Oct 15, 2019 10.32 10.49 10.31 10.38 239,147 +0.11(+1.03%)
Oct 14, 2019 10.33 10.38 10.25 10.27 231,874 -0.05(-0.51%)
Oct 11, 2019 10.31 10.57 10.31 10.33 302,956 +0.06(+0.58%)
Oct 10, 2019 10.28 10.36 10.25 10.27 247,881 +0.00(+0.00%)
Oct 09, 2019 10.24 10.35 10.22 10.27 309,638 +0.08(+0.78%)
Oct 08, 2019 10.21 10.29 10.18 10.19 330,316 -0.03(-0.26%)
Oct 07, 2019 10.20 10.25 10.16 10.22 372,688 +0.05(+0.46%)
Oct 04, 2019 10.18 10.24 10.16 10.17 478,511 -0.01(-0.06%)
Oct 03, 2019 10.31 10.31 10.14 10.18 681,850 -0.10(-0.97%)
Oct 02, 2019 10.24 10.29 10.14 10.27 448,151 +0.13(+1.24%)
Oct 01, 2019 10.28 10.33 10.14 10.15 284,842 -0.12(-1.16%)
Sep 30, 2019 10.32 10.32 10.22 10.27 437,942 +0.15(+1.44%)
Sep 27, 2019 10.18 10.27 10.10 10.12 121,212 -0.06(-0.59%)
Sep 26, 2019 10.18 10.24 10.14 10.18 121,196 -0.02(-0.19%)
Sep 25, 2019 10.07 10.25 10.07 10.20 162,245 +0.13(+1.32%)
Sep 24, 2019 10.16 10.17 10.06 10.07 187,460 -0.08(-0.78%)
Sep 23, 2019 10.03 10.18 10.01 10.15 233,074 +0.15(+1.46%)
Sep 20, 2019 10.11 10.18 10.00 10.00 521,079 -0.06(-0.59%)
Sep 19, 2019 10.14 10.17 10.04 10.06 233,814 -0.04(-0.39%)
Sep 18, 2019 10.14 10.17 10.10 10.10 208,667 -0.04(-0.39%)
Sep 17, 2019 10.17 10.22 10.12 10.14 411,506 -0.01(-0.13%)
Sep 16, 2019 10.20 10.22 10.13 10.16 251,321 -0.05(-0.45%)
Sep 13, 2019 10.20 10.23 10.16 10.20 430,358 +0.03(+0.26%)
Sep 12, 2019 10.26 10.26 10.11 10.18 159,946 -0.04(-0.39%)
Sep 11, 2019 10.24 10.28 10.20 10.22 204,996 -0.02(-0.19%)
Sep 10, 2019 10.31 10.34 10.23 10.24 235,471 -0.06(-0.58%)
Sep 09, 2019 10.20 10.31 10.20 10.29 328,900 +0.09(+0.91%)
Sep 06, 2019 10.15 10.24 10.14 10.20 275,936 +0.07(+0.65%)
Sep 05, 2019 10.18 10.20 10.10 10.14 325,422 +0.04(+0.39%)
Sep 04, 2019 10.06 10.14 10.03 10.10 450,714 +0.13(+1.33%)
Sep 03, 2019 10.08 10.35 9.937 9.964 1,036,308 +0.30(+3.15%)
Aug 30, 2019 9.705 9.705 9.586 9.659 122,571 -0.01(-0.14%)
Aug 29, 2019 9.573 9.679 9.480 9.672 90,336 +0.14(+1.46%)
Aug 28, 2019 9.473 9.559 9.460 9.533 66,889 +0.06(+0.63%)
Aug 27, 2019 9.606 9.606 9.467 9.473 91,475 -0.10(-1.04%)
Aug 26, 2019 9.513 9.586 9.500 9.573 108,797 +0.09(+0.91%)
Aug 23, 2019 9.632 9.632 9.447 9.487 81,814 -0.15(-1.51%)
Aug 22, 2019 9.712 9.712 9.606 9.632 62,962 -0.05(-0.48%)
Aug 21, 2019 9.619 9.691 9.606 9.679 97,267 +0.06(+0.62%)
Aug 20, 2019 9.639 9.665 9.520 9.619 118,115 -0.02(-0.21%)
Aug 19, 2019 9.573 9.659 9.467 9.639 122,464 +0.15(+1.54%)
Aug 16, 2019 9.566 9.646 9.467 9.493 284,390 -0.01(-0.14%)
Aug 15, 2019 9.474 9.519 9.387 9.506 225,349 +0.12(+1.24%)
Aug 14, 2019 9.578 9.578 9.377 9.390 166,264 -0.21(-2.23%)
Aug 13, 2019 9.481 9.617 9.319 9.604 267,519 +0.24(+2.56%)
Aug 12, 2019 9.416 9.487 9.247 9.364 227,935 -0.03(-0.28%)
Aug 09, 2019 9.383 9.396 9.276 9.390 115,274 +0.03(+0.28%)
Aug 08, 2019 9.202 9.461 9.124 9.364 245,086 +0.22(+2.41%)
Aug 07, 2019 9.007 9.195 8.943 9.144 183,999 +0.25(+2.77%)
Aug 06, 2019 8.878 8.975 8.833 8.897 46,367 +0.03(+0.29%)
Aug 05, 2019 8.897 8.943 8.761 8.871 82,759 -0.10(-1.08%)
Aug 02, 2019 9.007 9.040 8.910 8.969 80,553 -0.06(-0.72%)
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.