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 (%)
Apr 29, 2016 6.313 6.317 6.248 6.281 21,779 -0.01(-0.15%)
Apr 28, 2016 6.271 6.322 6.253 6.290 21,724 -0.02(-0.29%)
Apr 27, 2016 6.294 6.336 6.271 6.308 30,852 +0.03(+0.51%)
Apr 26, 2016 6.096 6.322 6.096 6.276 70,726 +0.17(+2.79%)
Apr 25, 2016 6.036 6.110 5.962 6.105 28,866 +0.10(+1.69%)
Apr 22, 2016 5.870 6.050 5.870 6.004 54,641 +0.12(+2.12%)
Apr 21, 2016 5.995 6.029 5.764 5.879 119,120 -0.12(-2.00%)
Apr 20, 2016 6.073 6.096 5.981 5.999 112,473 -0.06(-0.91%)
Apr 19, 2016 6.105 6.110 6.045 6.055 69,312 +0.03(+0.46%)
Apr 18, 2016 5.972 6.068 5.926 6.027 50,567 +0.06(+1.00%)
Apr 15, 2016 5.879 5.985 5.879 5.967 55,064 +0.09(+1.49%)
Apr 14, 2016 5.760 5.889 5.718 5.879 36,978 +0.14(+2.41%)
Apr 13, 2016 5.649 5.760 5.601 5.741 68,039 +0.14(+2.47%)
Apr 12, 2016 5.501 5.603 5.478 5.603 103,378 +0.14(+2.53%)
Apr 11, 2016 5.524 5.547 5.460 5.464 35,213 -0.05(-0.84%)
Apr 08, 2016 5.534 5.552 5.487 5.511 50,586 -0.02(-0.42%)
Apr 07, 2016 5.414 5.617 5.414 5.534 104,686 +0.11(+1.95%)
Apr 06, 2016 5.437 5.506 5.423 5.427 26,649 +0.02(+0.34%)
Apr 05, 2016 5.317 5.437 5.317 5.409 35,575 +0.09(+1.73%)
Apr 04, 2016 5.317 5.432 5.291 5.317 37,299 +0.04(+0.70%)
Apr 01, 2016 5.146 5.326 5.137 5.280 78,557 +0.12(+2.32%)
Mar 31, 2016 5.188 5.266 5.155 5.160 10,027 -0.03(-0.53%)
Mar 30, 2016 5.211 5.225 5.188 5.188 20,419 -0.01(-0.27%)
Mar 29, 2016 5.086 5.252 5.059 5.202 89,768 +0.08(+1.62%)
Mar 28, 2016 5.119 5.293 5.063 5.119 92,149 -0.06(-1.16%)
Mar 24, 2016 4.980 5.178 5.178 5.178 87,394 +0.19(+3.89%)
Mar 23, 2016 5.072 5.072 4.980 4.985 33,908 -0.07(-1.37%)
Mar 22, 2016 5.068 5.095 5.031 5.054 35,339 -0.06(-1.17%)
Mar 21, 2016 5.059 5.114 5.036 5.114 221,556 +0.02(+0.45%)
Mar 18, 2016 4.902 5.105 4.888 5.091 199,403 +0.20(+4.05%)
Mar 17, 2016 4.837 4.902 4.837 4.893 26,799 +0.05(+1.05%)
Mar 16, 2016 4.833 4.883 4.819 4.842 61,195 +0.00(+0.10%)
Mar 15, 2016 4.883 4.920 4.837 4.837 51,293 -0.06(-1.13%)
Mar 14, 2016 4.814 4.916 4.773 4.893 27,989 +0.05(+1.05%)
Mar 11, 2016 4.893 4.893 4.819 4.842 132,958 -0.03(-0.66%)
Mar 10, 2016 4.934 4.934 4.773 4.874 32,047 -0.06(-1.31%)
Mar 09, 2016 4.888 5.003 4.883 4.939 30,672 +0.05(+0.94%)
Mar 08, 2016 4.902 4.938 4.829 4.893 77,484 -0.02(-0.46%)
Mar 07, 2016 4.942 4.974 4.870 4.915 89,743 +0.00(+0.09%)
Mar 04, 2016 4.911 4.965 4.875 4.911 87,140 +0.03(+0.55%)
Mar 03, 2016 4.667 4.911 4.667 4.884 134,433 +0.24(+5.15%)
Mar 02, 2016 4.284 4.658 4.284 4.645 880,153 +0.51(+12.45%)
Mar 01, 2016 4.532 4.532 4.085 4.131 974,020 -0.35(-7.85%)
Feb 29, 2016 4.482 4.550 4.478 4.482 50,021 +0.01(+0.30%)
Feb 26, 2016 4.464 4.536 4.458 4.469 192,305 -0.02(-0.50%)
Feb 25, 2016 4.500 4.518 4.491 4.491 57,743 +0.00(+0.00%)
Feb 24, 2016 4.536 4.536 4.464 4.491 26,735 -0.06(-1.29%)
Feb 23, 2016 4.645 4.645 4.527 4.550 80,130 -0.09(-1.94%)
Feb 22, 2016 4.681 4.703 4.627 4.640 33,805 -0.02(-0.48%)
Feb 19, 2016 4.681 4.775 4.645 4.663 51,016 -0.04(-0.86%)
Feb 18, 2016 4.694 4.712 4.654 4.703 58,423 -0.03(-0.67%)
Feb 17, 2016 4.735 4.757 4.694 4.735 26,755 +0.00(+0.00%)
Feb 16, 2016 4.744 4.789 4.708 4.735 24,999 +0.04(+0.77%)
Feb 12, 2016 4.686 4.699 4.699 4.699 24,394 +0.03(+0.58%)
Feb 11, 2016 4.595 4.699 4.562 4.672 24,012 +0.03(+0.58%)
Feb 10, 2016 4.595 4.699 4.595 4.645 21,681 +0.06(+1.28%)
Feb 09, 2016 4.708 4.728 4.554 4.586 20,617 -0.16(-3.42%)
Feb 08, 2016 4.604 4.780 4.554 4.748 31,410 +0.14(+3.13%)
Feb 05, 2016 4.649 4.672 4.473 4.604 97,891 -0.04(-0.87%)
Feb 04, 2016 4.847 4.847 4.590 4.645 84,208 -0.18(-3.74%)
Feb 03, 2016 4.875 4.875 4.735 4.825 54,296 -0.04(-0.74%)
Feb 02, 2016 4.884 4.884 4.852 4.861 39,250 -0.05(-1.01%)
Feb 01, 2016 4.938 4.956 4.884 4.911 35,072 -0.06(-1.18%)
Jan 29, 2016 4.866 4.983 4.866 4.969 38,815 +0.12(+2.51%)
Jan 28, 2016 4.847 4.884 4.825 4.847 29,430 -0.02(-0.46%)
Jan 27, 2016 4.870 4.897 4.847 4.870 50,952 -0.01(-0.28%)
Jan 26, 2016 4.893 4.956 4.874 4.884 97,168 -0.03(-0.55%)
Jan 25, 2016 4.920 4.956 4.879 4.911 51,511 -0.03(-0.64%)
Jan 22, 2016 4.938 4.960 4.922 4.942 40,285 +0.00(+0.09%)
Jan 21, 2016 4.992 4.992 4.893 4.938 30,811 -0.08(-1.53%)
Jan 20, 2016 5.055 5.055 4.771 5.014 74,499 -0.04(-0.80%)
Jan 19, 2016 5.096 5.096 5.001 5.055 40,465 -0.07(-1.32%)
Jan 15, 2016 5.132 5.123 5.123 5.123 22,176 -0.10(-1.98%)
Jan 14, 2016 5.105 5.398 5.105 5.226 17,967 +0.12(+2.39%)
Jan 13, 2016 5.231 5.240 5.050 5.105 122,580 -0.13(-2.41%)
Jan 12, 2016 5.391 5.391 5.190 5.231 77,304 -0.12(-2.27%)
Jan 11, 2016 5.371 5.375 5.334 5.353 11,192 +0.03(+0.51%)
Jan 08, 2016 5.384 5.411 5.325 5.325 36,639 -0.07(-1.34%)
Jan 07, 2016 5.564 5.596 5.393 5.398 20,506 -0.20(-3.55%)
Jan 06, 2016 5.533 5.646 5.533 5.596 18,996 +0.01(+0.24%)
Jan 05, 2016 5.452 5.610 5.434 5.582 18,903 +0.16(+2.99%)
Jan 04, 2016 5.479 5.479 5.366 5.420 134,888 -0.05(-0.83%)
Dec 31, 2015 5.582 5.465 5.465 5.465 16,188 -0.11(-2.02%)
Dec 30, 2015 5.673 5.673 5.551 5.578 6,031 -0.09(-1.51%)
Dec 29, 2015 5.686 5.736 5.628 5.664 46,452 +0.00(+0.08%)
Dec 28, 2015 5.637 5.673 5.592 5.659 98,875 +0.07(+1.21%)
Dec 24, 2015 5.651 5.592 5.592 5.592 76,065 +0.01(+0.16%)
Dec 23, 2015 5.587 5.605 5.519 5.582 48,060 +0.03(+0.57%)
Dec 22, 2015 5.515 5.592 5.488 5.551 25,190 +0.06(+1.07%)
Dec 21, 2015 5.515 5.533 5.434 5.492 21,841 -0.06(-1.14%)
Dec 18, 2015 5.569 5.619 5.434 5.555 65,442 -0.03(-0.56%)
Dec 17, 2015 5.641 5.691 5.564 5.587 14,432 -0.05(-0.88%)
Dec 16, 2015 5.429 5.673 5.411 5.637 34,797 +0.18(+3.39%)
Dec 15, 2015 5.289 5.501 5.280 5.452 43,079 +0.12(+2.28%)
Dec 14, 2015 5.371 5.461 5.321 5.330 43,385 -0.02(-0.42%)
Dec 11, 2015 5.307 5.474 5.307 5.353 187,710 +0.01(+0.17%)
Dec 10, 2015 5.357 5.357 5.316 5.344 24,402 -0.03(-0.50%)
Dec 09, 2015 5.443 5.447 5.348 5.371 18,271 -0.07(-1.33%)
Dec 08, 2015 5.438 5.470 5.416 5.443 15,006 +0.00(+0.08%)
Dec 07, 2015 5.486 5.492 5.438 5.438 23,994 -0.06(-1.07%)
Dec 04, 2015 5.533 5.546 5.483 5.497 34,038 -0.03(-0.49%)
Dec 03, 2015 5.578 5.599 5.510 5.524 33,129 -0.07(-1.29%)
Dec 02, 2015 5.650 5.650 5.569 5.596 25,760 -0.05(-0.80%)
Dec 01, 2015 5.745 5.749 5.614 5.641 31,122 -0.10(-1.73%)
Nov 30, 2015 5.650 5.808 5.650 5.740 27,993 +0.11(+1.92%)
Nov 27, 2015 5.610 5.650 5.607 5.632 4,861 +0.02(+0.40%)
Nov 25, 2015 5.573 5.610 5.610 5.610 35,704 +0.02(+0.40%)
Nov 24, 2015 5.564 5.592 5.546 5.587 39,454 -0.00(-0.08%)
Nov 23, 2015 5.601 5.673 5.538 5.592 43,037 +0.00(+0.00%)
Nov 20, 2015 5.592 5.601 5.582 5.592 23,906 -0.00(-0.08%)
Nov 19, 2015 5.592 5.603 5.569 5.596 43,645 +0.01(+0.16%)
Nov 18, 2015 5.619 5.637 5.578 5.587 23,553 -0.01(-0.16%)
Nov 17, 2015 5.641 5.641 5.582 5.596 10,952 -0.01(-0.24%)
Nov 16, 2015 5.574 5.614 5.567 5.610 25,482 +0.06(+1.06%)
Nov 13, 2015 5.533 5.587 5.483 5.551 13,230 +0.01(+0.24%)
Nov 12, 2015 5.515 5.551 5.362 5.537 42,030 -0.07(-1.21%)
Nov 11, 2015 5.718 5.718 5.596 5.605 18,226 -0.01(-0.16%)
Nov 10, 2015 5.664 5.664 5.537 5.614 44,162 -0.04(-0.64%)
Nov 09, 2015 5.721 5.721 5.646 5.650 39,676 -0.08(-1.39%)
Nov 06, 2015 5.712 5.753 5.668 5.730 69,575 -0.02(-0.38%)
Nov 05, 2015 5.765 5.765 5.708 5.752 48,219 +0.00(+0.00%)
Nov 04, 2015 5.812 5.812 5.730 5.752 61,434 -0.07(-1.14%)
Nov 03, 2015 5.761 5.880 5.761 5.818 139,562 +0.07(+1.23%)
Nov 02, 2015 5.752 5.752 5.717 5.747 25,803 +0.03(+0.46%)
Oct 30, 2015 5.708 5.743 5.703 5.721 23,154 -0.01(-0.23%)
Oct 29, 2015 5.801 5.801 5.712 5.734 11,904 -0.09(-1.52%)
Oct 28, 2015 5.796 5.827 5.774 5.823 80,643 +0.06(+1.08%)
Oct 27, 2015 5.725 5.774 5.725 5.761 46,436 -0.02(-0.31%)
Oct 26, 2015 5.770 5.787 5.761 5.778 13,540 +0.01(+0.15%)
Oct 23, 2015 5.774 5.787 5.743 5.770 47,767 -0.01(-0.15%)
Oct 22, 2015 5.761 5.818 5.752 5.778 42,741 +0.03(+0.54%)
Oct 21, 2015 5.783 5.801 5.743 5.747 37,246 -0.04(-0.61%)
Oct 20, 2015 5.796 5.809 5.747 5.783 56,898 +0.03(+0.54%)
Oct 19, 2015 5.765 5.818 5.730 5.752 52,312 -0.01(-0.23%)
Oct 16, 2015 5.792 5.796 5.703 5.765 65,328 -0.01(-0.23%)
Oct 15, 2015 5.732 5.801 5.712 5.778 20,804 +0.04(+0.62%)
Oct 14, 2015 5.796 5.871 5.730 5.743 19,262 -0.03(-0.54%)
Oct 13, 2015 5.774 5.801 5.765 5.774 26,167 -0.02(-0.38%)
Oct 12, 2015 5.840 5.840 5.774 5.796 15,081 -0.06(-1.06%)
Oct 09, 2015 5.845 5.863 5.832 5.858 72,744 +0.02(+0.38%)
Oct 08, 2015 5.615 5.851 5.615 5.836 28,601 +0.20(+3.53%)
Oct 07, 2015 5.482 5.637 5.482 5.637 21,208 +0.20(+3.75%)
Oct 06, 2015 5.451 5.504 5.398 5.433 18,948 +0.01(+0.16%)
Oct 05, 2015 5.305 5.442 5.270 5.424 99,992 +0.15(+2.85%)
Oct 02, 2015 5.248 5.301 5.181 5.274 69,482 -0.04(-0.67%)
Oct 01, 2015 5.500 5.500 5.301 5.309 49,132 -0.16(-2.99%)
Sep 30, 2015 5.469 5.566 5.442 5.473 50,023 -0.04(-0.64%)
Sep 29, 2015 5.566 5.566 5.473 5.509 63,665 -0.02(-0.40%)
Sep 28, 2015 5.672 5.717 5.447 5.531 122,159 -0.16(-2.87%)
Sep 25, 2015 5.770 5.796 5.686 5.694 25,772 -0.06(-1.00%)
Sep 24, 2015 5.787 5.801 5.628 5.752 147,291 -0.03(-0.54%)
Sep 23, 2015 5.765 5.809 5.765 5.783 70,140 +0.01(+0.15%)
Sep 22, 2015 5.752 5.792 5.725 5.774 74,220 -0.03(-0.53%)
Sep 21, 2015 5.827 5.832 5.774 5.805 134,271 +0.05(+0.92%)
Sep 18, 2015 6.057 6.216 5.730 5.752 702,680 -0.35(-5.73%)
Sep 17, 2015 5.973 6.256 5.964 6.101 77,648 +0.19(+3.14%)
Sep 16, 2015 5.920 5.964 5.796 5.916 64,716 +0.06(+0.98%)
Sep 15, 2015 5.818 5.863 5.814 5.858 72,274 +0.04(+0.76%)
Sep 14, 2015 5.845 5.863 5.787 5.814 80,207 -0.04(-0.76%)
Sep 11, 2015 5.796 5.893 5.774 5.858 187,874 +0.05(+0.84%)
Sep 10, 2015 5.796 5.889 5.792 5.809 237,793 +0.00(+0.08%)
Sep 09, 2015 5.854 5.885 5.730 5.805 284,261 -0.01(-0.15%)
Sep 08, 2015 5.752 5.845 5.752 5.814 76,728 +0.12(+2.02%)
Sep 04, 2015 5.703 5.699 5.699 5.699 40,230 -0.04(-0.62%)
Sep 03, 2015 5.734 5.761 5.679 5.734 59,203 -0.01(-0.15%)
Sep 02, 2015 5.712 5.783 5.708 5.743 30,902 +0.06(+1.09%)
Sep 01, 2015 5.553 5.717 5.553 5.681 74,021 +0.01(+0.23%)
Aug 31, 2015 5.765 5.765 5.615 5.668 88,146 -0.12(-1.99%)
Aug 28, 2015 5.765 5.836 5.765 5.783 52,113 +0.03(+0.54%)
Aug 27, 2015 5.778 5.840 5.730 5.752 113,968 -0.02(-0.31%)
Aug 26, 2015 5.854 5.854 5.730 5.770 87,999 -0.01(-0.23%)
Aug 25, 2015 5.840 5.840 5.774 5.783 44,223 +0.07(+1.24%)
Aug 24, 2015 5.823 5.845 5.699 5.712 43,346 -0.14(-2.34%)
Aug 21, 2015 5.823 6.022 5.823 5.849 51,327 -0.04(-0.60%)
Aug 20, 2015 5.893 5.907 5.845 5.885 100,446 -0.01(-0.22%)
Aug 19, 2015 5.902 5.973 5.880 5.898 64,259 -0.00(-0.07%)
Aug 18, 2015 5.955 5.973 5.885 5.902 50,809 -0.07(-1.19%)
Aug 17, 2015 5.929 5.986 5.920 5.973 73,521 +0.03(+0.45%)
Aug 14, 2015 5.863 5.978 5.863 5.947 207,951 +0.08(+1.36%)
Aug 13, 2015 5.973 5.995 5.863 5.867 135,781 -0.12(-2.07%)
Aug 12, 2015 5.991 6.062 5.951 5.991 66,203 -0.03(-0.51%)
Aug 11, 2015 5.991 6.052 5.939 6.022 64,409 +0.03(+0.44%)
Aug 10, 2015 6.044 6.096 5.978 5.996 255,330 -0.05(-0.79%)
Aug 07, 2015 6.009 6.096 6.009 6.044 160,324 +0.03(+0.43%)
Aug 06, 2015 5.983 6.065 5.970 6.017 50,310 +0.01(+0.22%)
Aug 05, 2015 6.122 6.122 6.000 6.004 492,074 -0.08(-1.36%)
Aug 04, 2015 6.065 6.113 6.052 6.087 31,020 +0.03(+0.50%)
Aug 03, 2015 6.087 6.105 6.009 6.057 30,827 -0.06(-0.93%)
Jul 31, 2015 6.096 6.113 6.061 6.113 28,859 +0.06(+0.93%)
Jul 30, 2015 6.061 6.078 6.013 6.057 8,621 -0.03(-0.57%)
Jul 29, 2015 6.035 6.113 6.035 6.091 10,961 +0.04(+0.72%)
Jul 28, 2015 6.074 6.096 6.031 6.048 23,559 -0.01(-0.22%)
Jul 27, 2015 6.026 6.061 6.009 6.061 11,262 +0.04(+0.65%)
Jul 24, 2015 6.074 6.087 5.987 6.022 86,926 -0.07(-1.07%)
Jul 23, 2015 6.091 6.096 6.052 6.087 9,829 -0.00(-0.07%)
Jul 22, 2015 6.179 6.179 6.087 6.091 19,595 -0.07(-1.20%)
Jul 21, 2015 6.096 6.235 6.096 6.165 10,922 +0.07(+1.14%)
Jul 20, 2015 6.139 6.139 6.083 6.096 18,589 -0.06(-0.99%)
Jul 17, 2015 6.200 6.205 6.148 6.157 17,378 -0.07(-1.05%)
Jul 16, 2015 6.091 6.235 6.074 6.222 27,332 +0.16(+2.58%)
Jul 15, 2015 6.061 6.070 6.052 6.065 57,182 +0.00(+0.07%)
Jul 14, 2015 6.076 6.076 6.052 6.061 23,506 -0.01(-0.22%)
Jul 13, 2015 6.096 6.096 6.070 6.074 8,284 -0.01(-0.21%)
Jul 10, 2015 6.057 6.087 6.039 6.087 24,509 +0.08(+1.30%)
Jul 09, 2015 6.157 6.157 6.009 6.009 52,623 -0.08(-1.29%)
Jul 08, 2015 6.070 6.165 6.070 6.087 8,451 -0.01(-0.14%)
Jul 07, 2015 6.170 6.179 6.078 6.096 56,591 -0.06(-0.92%)
Jul 06, 2015 6.174 6.179 6.148 6.152 20,651 -0.03(-0.49%)
Jul 02, 2015 6.165 6.183 6.183 6.183 31,234 +0.00(+0.07%)
Jul 01, 2015 6.205 6.205 6.096 6.179 38,452 +0.00(+0.07%)
Jun 30, 2015 6.031 6.179 6.031 6.174 32,676 +0.13(+2.16%)
Jun 29, 2015 6.100 6.179 6.026 6.044 18,625 -0.14(-2.25%)
Jun 26, 2015 6.074 6.287 6.013 6.183 451,519 +0.11(+1.79%)
Jun 25, 2015 6.074 6.091 6.057 6.074 11,871 +0.01(+0.14%)
Jun 24, 2015 6.078 6.113 6.048 6.065 31,804 -0.03(-0.50%)
Jun 23, 2015 6.244 6.287 6.026 6.096 161,574 -0.17(-2.64%)
Jun 22, 2015 6.187 6.283 6.170 6.261 57,584 +0.01(+0.14%)
Jun 19, 2015 6.287 6.309 6.122 6.253 492,724 +0.00(+0.07%)
Jun 18, 2015 6.209 6.305 6.200 6.248 58,950 +0.07(+1.13%)
Jun 17, 2015 6.213 6.266 6.139 6.179 46,378 -0.06(-0.91%)
Jun 16, 2015 6.179 6.253 6.122 6.235 39,451 +0.14(+2.29%)
Jun 15, 2015 6.165 6.170 6.078 6.096 75,734 -0.07(-1.20%)
Jun 12, 2015 6.152 6.253 6.139 6.170 84,372 +0.01(+0.21%)
Jun 11, 2015 6.170 6.248 6.096 6.157 105,758 -0.01(-0.21%)
Jun 10, 2015 6.248 6.253 6.118 6.170 113,204 -0.07(-1.05%)
Jun 09, 2015 6.261 6.266 6.131 6.235 103,161 +0.02(+0.28%)
Jun 08, 2015 6.152 6.248 6.131 6.218 105,234 +0.10(+1.64%)
Jun 05, 2015 6.118 6.152 6.061 6.118 29,004 -0.05(-0.78%)
Jun 04, 2015 6.183 6.213 6.057 6.165 88,476 -0.02(-0.35%)
Jun 03, 2015 5.996 6.274 5.956 6.187 200,596 +0.19(+3.20%)
Jun 02, 2015 5.948 6.039 5.904 5.996 35,453 +0.07(+1.10%)
Jun 01, 2015 5.909 5.948 5.839 5.930 69,223 +0.00(+0.07%)
May 29, 2015 5.808 5.930 5.791 5.926 61,100 +0.10(+1.64%)
May 28, 2015 5.695 5.852 5.695 5.830 18,260 +0.13(+2.37%)
May 27, 2015 5.647 5.704 5.647 5.695 201,366 +0.05(+0.93%)
May 26, 2015 5.660 5.700 5.639 5.643 223,847 -0.02(-0.31%)
May 22, 2015 5.687 5.660 5.660 5.660 293,053 -0.04(-0.69%)
May 21, 2015 5.626 5.708 5.608 5.700 918,165 +0.09(+1.63%)
May 20, 2015 5.626 5.721 5.595 5.608 828,386 -0.03(-0.54%)
May 19, 2015 5.678 5.700 5.639 5.639 45,335 -0.02(-0.31%)
May 18, 2015 5.726 5.726 5.630 5.656 36,734 -0.08(-1.44%)
May 15, 2015 5.713 5.769 5.608 5.739 137,629 +0.04(+0.76%)
May 14, 2015 5.578 5.789 5.578 5.695 116,291 +0.14(+2.59%)
May 13, 2015 5.795 5.795 5.491 5.552 750,783 -0.29(-4.92%)
May 12, 2015 5.974 5.991 5.774 5.839 975,839 -0.15(-2.54%)
May 11, 2015 5.987 6.048 5.987 5.991 117,577 -0.01(-0.22%)
May 08, 2015 6.026 6.048 5.913 6.004 318,472 +0.04(+0.73%)
May 07, 2015 5.965 6.044 5.930 5.961 56,056 -0.03(-0.51%)
May 06, 2015 6.126 6.131 5.878 5.991 904,029 -0.10(-1.71%)
May 05, 2015 6.131 6.144 6.074 6.096 74,905 -0.03(-0.57%)
May 04, 2015 6.222 6.231 6.113 6.131 31,200 -0.12(-1.88%)
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.