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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 5.830 5.877 5.704 5.871 147,419 +0.04(+0.70%)
Jul 30, 2020 5.803 5.905 5.714 5.830 75,731 -0.05(-0.93%)
Jul 29, 2020 5.809 5.898 5.762 5.884 84,681 +0.10(+1.77%)
Jul 28, 2020 5.803 5.925 5.762 5.782 182,158 -0.06(-1.05%)
Jul 27, 2020 5.905 5.959 5.796 5.843 101,223 -0.07(-1.15%)
Jul 24, 2020 6.041 6.095 5.850 5.912 179,869 -0.14(-2.36%)
Jul 23, 2020 6.184 6.293 6.034 6.055 102,578 -0.14(-2.31%)
Jul 22, 2020 6.157 6.293 6.089 6.198 146,018 +0.06(+1.00%)
Jul 21, 2020 5.918 6.136 5.912 6.136 175,969 +0.23(+3.92%)
Jul 20, 2020 6.061 6.061 5.857 5.905 126,990 -0.01(-0.12%)
Jul 17, 2020 5.939 5.993 5.877 5.912 141,840 -0.03(-0.57%)
Jul 16, 2020 5.898 6.068 5.857 5.946 119,599 +0.02(+0.34%)
Jul 15, 2020 5.666 6.020 5.646 5.925 249,650 +0.36(+6.49%)
Jul 14, 2020 5.448 5.680 5.421 5.564 153,950 +0.12(+2.13%)
Jul 13, 2020 5.469 5.544 5.421 5.448 258,869 -0.10(-1.72%)
Jul 10, 2020 5.455 5.591 5.408 5.544 227,296 +0.05(+0.99%)
Jul 09, 2020 5.891 5.891 5.462 5.489 214,059 -0.42(-7.14%)
Jul 08, 2020 5.748 5.925 5.653 5.912 180,600 +0.13(+2.24%)
Jul 07, 2020 5.973 5.973 5.748 5.782 149,735 -0.30(-4.93%)
Jul 06, 2020 6.034 6.143 5.912 6.082 227,187 +0.16(+2.76%)
Jul 02, 2020 6.232 6.238 5.891 5.918 186,183 -0.18(-2.91%)
Jul 01, 2020 6.266 6.361 6.095 6.095 138,950 -0.17(-2.72%)
Jun 30, 2020 6.204 6.286 6.102 6.266 209,164 +0.02(+0.33%)
Jun 29, 2020 6.041 6.361 5.983 6.245 277,906 +0.25(+4.20%)
Jun 26, 2020 6.252 6.334 5.973 5.993 789,664 -0.32(-5.07%)
Jun 25, 2020 6.123 6.327 6.075 6.313 152,391 +0.18(+2.89%)
Jun 24, 2020 6.170 6.181 5.898 6.136 197,167 -0.15(-2.38%)
Jun 23, 2020 6.184 6.402 6.068 6.286 215,690 +0.19(+3.13%)
Jun 22, 2020 6.007 6.238 6.005 6.095 267,180 -0.04(-0.67%)
Jun 19, 2020 6.198 6.337 5.993 6.136 597,607 +0.02(+0.33%)
Jun 18, 2020 6.204 6.347 6.095 6.116 312,184 -0.20(-3.13%)
Jun 17, 2020 6.572 6.579 6.307 6.313 252,005 -0.23(-3.54%)
Jun 16, 2020 6.518 6.708 6.334 6.545 199,461 +0.20(+3.22%)
Jun 15, 2020 6.055 6.463 6.027 6.341 208,763 +0.03(+0.43%)
Jun 12, 2020 6.293 6.429 6.007 6.313 330,813 +0.33(+5.46%)
Jun 11, 2020 6.191 6.422 5.803 5.986 221,509 -0.54(-8.25%)
Jun 10, 2020 6.633 6.851 6.252 6.524 162,597 -0.11(-1.64%)
Jun 09, 2020 7.131 7.217 6.531 6.633 311,829 -0.66(-9.06%)
Jun 08, 2020 6.899 7.594 6.899 7.294 312,754 +0.58(+8.62%)
Jun 05, 2020 6.565 7.212 6.565 6.715 385,728 +0.27(+4.12%)
Jun 04, 2020 6.279 6.559 6.232 6.450 278,342 +0.20(+3.27%)
Jun 03, 2020 6.034 6.320 6.034 6.245 216,676 +0.32(+5.40%)
Jun 02, 2020 5.925 6.055 5.905 5.925 480,547 +0.07(+1.28%)
Jun 01, 2020 5.564 5.925 5.482 5.850 228,982 +0.27(+4.76%)
May 29, 2020 5.591 5.680 5.414 5.585 151,384 +0.00(+0.00%)
May 28, 2020 5.789 5.816 5.534 5.585 187,916 -0.15(-2.61%)
May 27, 2020 5.768 5.782 5.571 5.734 170,366 +0.18(+3.19%)
May 26, 2020 5.673 5.782 5.530 5.557 188,949 +0.02(+0.37%)
May 22, 2020 5.598 5.598 5.326 5.537 143,308 +0.01(+0.25%)
May 21, 2020 5.462 5.632 5.408 5.523 255,130 +0.01(+0.12%)
May 20, 2020 5.353 5.537 5.305 5.516 250,874 +0.27(+5.06%)
May 19, 2020 5.237 5.421 5.067 5.251 196,978 +0.01(+0.26%)
May 18, 2020 5.169 5.299 5.138 5.237 408,214 +0.25(+5.05%)
May 15, 2020 5.006 5.074 4.890 4.985 175,024 -0.01(-0.27%)
May 14, 2020 4.801 5.040 4.543 4.999 376,895 +0.14(+2.95%)
May 13, 2020 5.122 5.162 4.590 4.856 236,117 -0.33(-6.29%)
May 12, 2020 5.188 5.381 5.149 5.182 261,743 -0.01(-0.13%)
May 11, 2020 5.448 5.474 5.155 5.188 451,321 -0.29(-5.34%)
May 08, 2020 5.621 5.814 5.481 5.481 270,449 -0.14(-2.49%)
May 07, 2020 5.401 5.681 5.315 5.621 223,529 +0.29(+5.36%)
May 06, 2020 5.288 5.415 5.039 5.335 436,865 -0.32(-5.65%)
May 05, 2020 5.820 5.894 5.588 5.654 221,688 +0.01(+0.24%)
May 04, 2020 5.621 5.687 5.428 5.641 214,194 +0.07(+1.31%)
May 01, 2020 5.654 5.747 5.472 5.568 329,981 -0.22(-3.79%)
Apr 30, 2020 5.794 5.900 5.568 5.787 273,988 -0.12(-2.03%)
Apr 29, 2020 5.322 6.000 5.308 5.907 372,985 +0.73(+14.14%)
Apr 28, 2020 5.082 5.308 4.942 5.175 236,874 +0.21(+4.29%)
Apr 27, 2020 4.670 5.082 4.563 4.962 192,701 +0.27(+5.67%)
Apr 24, 2020 4.916 4.996 4.463 4.696 206,407 -0.22(-4.47%)
Apr 23, 2020 4.909 5.082 4.772 4.916 239,832 +0.03(+0.68%)
Apr 22, 2020 5.182 5.182 4.702 4.882 236,976 -0.15(-3.04%)
Apr 21, 2020 4.949 5.129 4.796 5.035 173,081 -0.07(-1.43%)
Apr 20, 2020 4.982 5.162 4.823 5.109 241,435 -0.14(-2.66%)
Apr 17, 2020 4.769 5.275 4.696 5.248 342,158 +0.57(+12.07%)
Apr 16, 2020 5.002 5.049 4.563 4.683 381,154 -0.42(-8.21%)
Apr 15, 2020 5.042 5.182 4.816 5.102 386,805 -0.09(-1.67%)
Apr 14, 2020 5.255 5.282 4.962 5.188 360,493 +0.17(+3.31%)
Apr 13, 2020 5.075 5.075 4.510 5.022 430,139 +0.03(+0.53%)
Apr 09, 2020 4.989 5.594 4.823 4.996 572,769 +0.31(+6.52%)
Apr 08, 2020 4.197 4.736 4.124 4.690 563,160 +0.50(+11.90%)
Apr 07, 2020 3.652 4.231 3.652 4.191 755,469 +0.56(+15.38%)
Apr 06, 2020 3.359 3.958 3.326 3.632 461,622 +0.65(+21.60%)
Apr 03, 2020 2.927 2.987 2.634 2.987 390,565 +0.04(+1.35%)
Apr 02, 2020 3.452 3.545 2.880 2.947 347,405 -0.59(-16.73%)
Apr 01, 2020 3.971 3.971 3.373 3.539 293,960 -0.69(-16.35%)
Mar 31, 2020 3.938 4.234 3.825 4.231 481,503 +0.23(+5.65%)
Mar 30, 2020 4.497 4.630 3.938 4.004 329,271 -0.60(-13.01%)
Mar 27, 2020 4.863 4.942 4.397 4.603 543,755 -0.39(-7.73%)
Mar 26, 2020 3.891 5.062 3.891 4.989 740,391 +1.15(+29.98%)
Mar 25, 2020 3.426 3.991 3.253 3.838 485,753 +0.50(+14.94%)
Mar 24, 2020 4.004 4.297 3.080 3.339 571,040 -0.63(-15.77%)
Mar 23, 2020 3.825 4.882 3.625 3.965 687,028 -0.10(-2.45%)
Mar 20, 2020 3.984 4.470 3.885 4.064 819,917 +0.27(+7.01%)
Mar 19, 2020 2.814 3.798 2.800 3.798 975,616 +1.06(+38.93%)
Mar 18, 2020 5.807 5.847 2.734 2.734 783,338 -3.35(-55.03%)
Mar 17, 2020 6.326 6.432 5.708 6.080 512,720 -0.25(-3.89%)
Mar 16, 2020 6.831 6.831 6.319 6.326 391,365 -1.05(-14.25%)
Mar 13, 2020 7.882 7.956 6.945 7.377 586,600 -0.25(-3.23%)
Mar 12, 2020 8.135 8.208 7.271 7.623 537,815 -0.84(-9.98%)
Mar 11, 2020 8.448 8.528 8.302 8.468 275,260 -0.11(-1.24%)
Mar 10, 2020 8.561 8.654 8.322 8.574 391,113 +0.09(+1.02%)
Mar 09, 2020 7.816 8.814 7.543 8.488 475,029 -0.76(-8.20%)
Mar 06, 2020 9.239 9.346 9.093 9.246 526,918 -0.17(-1.77%)
Mar 05, 2020 9.459 9.459 9.246 9.412 252,093 -0.07(-0.70%)
Mar 04, 2020 9.386 9.506 8.980 9.479 504,214 -0.15(-1.52%)
Mar 03, 2020 9.725 9.831 9.525 9.625 151,788 -0.05(-0.48%)
Mar 02, 2020 9.446 9.685 9.379 9.672 539,320 +0.27(+2.90%)
Feb 28, 2020 9.399 9.426 9.047 9.399 496,400 -0.11(-1.19%)
Feb 27, 2020 9.672 9.798 9.486 9.512 373,997 -0.25(-2.59%)
Feb 26, 2020 9.712 9.905 9.678 9.765 181,121 +0.12(+1.24%)
Feb 25, 2020 9.978 9.978 9.559 9.645 324,157 -0.30(-3.01%)
Feb 24, 2020 10.04 10.05 9.945 9.945 144,770 -0.16(-1.58%)
Feb 21, 2020 10.16 10.16 10.06 10.10 100,723 -0.05(-0.46%)
Feb 20, 2020 10.10 10.16 10.07 10.15 110,930 +0.05(+0.46%)
Feb 19, 2020 10.16 10.16 10.08 10.10 120,194 -0.05(-0.52%)
Feb 18, 2020 10.14 10.18 10.07 10.16 451,301 +0.01(+0.07%)
Feb 14, 2020 10.16 10.17 10.11 10.15 115,756 -0.02(-0.20%)
Feb 13, 2020 10.15 10.24 10.15 10.17 122,983 +0.03(+0.26%)
Feb 12, 2020 10.16 10.17 10.13 10.14 120,377 +0.01(+0.07%)
Feb 11, 2020 10.14 10.20 10.11 10.14 357,029 +0.00(+0.00%)
Feb 10, 2020 10.12 10.15 10.10 10.14 117,795 +0.01(+0.13%)
Feb 07, 2020 10.14 10.18 10.09 10.12 180,099 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.15 10.16 118,524 -0.05(-0.46%)
Feb 05, 2020 10.19 10.20 10.10 10.20 165,456 +0.12(+1.19%)
Feb 04, 2020 10.06 10.12 10.02 10.08 122,930 +0.03(+0.26%)
Feb 03, 2020 10.04 10.06 10.01 10.06 121,633 +0.02(+0.20%)
Jan 31, 2020 10.02 10.05 9.984 10.04 190,622 -0.01(-0.07%)
Jan 30, 2020 10.02 10.06 9.978 10.04 161,937 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.01 10.05 126,078 +0.02(+0.20%)
Jan 28, 2020 10.01 10.08 10.01 10.03 105,585 +0.04(+0.40%)
Jan 27, 2020 9.978 10.03 9.971 9.991 89,580 -0.04(-0.40%)
Jan 24, 2020 10.05 10.06 9.998 10.03 142,666 -0.04(-0.40%)
Jan 23, 2020 10.01 10.08 9.998 10.07 204,462 +0.05(+0.46%)
Jan 22, 2020 10.00 10.07 10.00 10.02 83,967 +0.01(+0.13%)
Jan 21, 2020 9.978 10.05 9.945 10.01 163,180 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.01 10.02 112,148 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.01 10.03 118,330 +0.01(+0.13%)
Jan 15, 2020 9.998 10.08 9.998 10.02 117,078 +0.03(+0.33%)
Jan 14, 2020 9.951 10.04 9.911 9.984 123,952 +0.04(+0.40%)
Jan 13, 2020 9.851 9.965 9.851 9.945 185,775 +0.09(+0.95%)
Jan 10, 2020 9.845 9.878 9.825 9.851 87,944 +0.01(+0.07%)
Jan 09, 2020 9.798 9.871 9.794 9.845 156,236 +0.05(+0.48%)
Jan 08, 2020 9.851 9.908 9.788 9.798 186,559 -0.05(-0.54%)
Jan 07, 2020 9.858 9.905 9.831 9.851 131,278 -0.01(-0.13%)
Jan 06, 2020 9.812 9.925 9.808 9.865 149,429 +0.01(+0.14%)
Jan 03, 2020 9.745 9.858 9.745 9.851 140,862 +0.07(+0.68%)
Jan 02, 2020 9.851 9.858 9.712 9.785 241,952 -0.07(-0.68%)
Dec 31, 2019 9.812 9.905 9.812 9.851 155,143 +0.01(+0.07%)
Dec 30, 2019 9.865 9.918 9.798 9.845 199,244 -0.05(-0.47%)
Dec 27, 2019 9.945 9.965 9.891 9.891 148,529 -0.07(-0.73%)
Dec 26, 2019 9.951 10.02 9.938 9.965 115,915 -0.01(-0.07%)
Dec 24, 2019 9.971 9.978 9.925 9.971 102,827 +0.01(+0.13%)
Dec 23, 2019 9.984 10.04 9.915 9.958 270,130 +0.03(+0.27%)
Dec 20, 2019 10.09 10.09 9.911 9.931 757,679 -0.16(-1.58%)
Dec 19, 2019 10.08 10.09 10.08 10.09 93,638 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.08 160,727 +0.01(+0.07%)
Dec 17, 2019 10.04 10.08 10.04 10.08 229,558 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.02 10.04 370,421 -0.01(-0.13%)
Dec 13, 2019 10.02 10.06 9.991 10.06 202,649 +0.02(+0.20%)
Dec 12, 2019 10.07 10.09 10.03 10.04 179,833 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.02 10.07 177,734 -0.01(-0.07%)
Dec 10, 2019 10.06 10.11 10.04 10.08 96,285 +0.01(+0.13%)
Dec 09, 2019 10.06 10.08 10.04 10.06 182,330 +0.02(+0.20%)
Dec 06, 2019 10.02 10.08 10.02 10.04 190,021 +0.03(+0.27%)
Dec 05, 2019 10.07 10.08 10.02 10.02 139,921 -0.04(-0.40%)
Dec 04, 2019 10.11 10.12 10.04 10.06 158,717 -0.04(-0.40%)
Dec 03, 2019 10.08 10.13 10.05 10.10 184,042 -0.01(-0.07%)
Dec 02, 2019 10.13 10.14 10.07 10.10 144,629 -0.03(-0.26%)
Nov 29, 2019 10.12 10.13 10.10 10.13 67,800 +0.02(+0.20%)
Nov 27, 2019 10.10 10.12 10.06 10.11 277,665 +0.03(+0.26%)
Nov 26, 2019 10.08 10.10 10.04 10.08 171,082 +0.01(+0.07%)
Nov 25, 2019 10.06 10.11 10.03 10.08 268,188 +0.02(+0.20%)
Nov 22, 2019 10.04 10.07 10.02 10.06 370,421 +0.05(+0.47%)
Nov 21, 2019 10.04 10.06 9.975 10.01 216,672 -0.03(-0.27%)
Nov 20, 2019 10.02 10.05 9.958 10.04 195,815 +0.02(+0.20%)
Nov 19, 2019 10.07 10.07 9.958 10.02 177,011 +0.01(+0.13%)
Nov 18, 2019 9.978 10.02 9.958 10.00 219,949 +0.00(+0.00%)
Nov 15, 2019 9.978 10.03 9.885 10.00 286,835 +0.07(+0.67%)
Nov 14, 2019 10.19 10.20 9.891 9.938 337,272 -0.14(-1.39%)
Nov 13, 2019 10.16 10.23 10.04 10.08 305,288 -0.10(-1.02%)
Nov 12, 2019 10.13 10.21 10.10 10.18 762,646 +0.08(+0.77%)
Nov 11, 2019 10.05 10.13 10.05 10.10 757,836 +0.06(+0.58%)
Nov 08, 2019 10.06 10.10 10.02 10.04 448,245 -0.01(-0.07%)
Nov 07, 2019 9.915 10.08 9.889 10.05 321,001 +0.16(+1.58%)
Nov 06, 2019 10.23 10.23 9.804 9.895 811,478 -0.33(-3.25%)
Nov 05, 2019 10.31 10.33 10.19 10.23 196,154 -0.08(-0.76%)
Nov 04, 2019 10.40 10.40 10.20 10.31 435,066 +0.02(+0.19%)
Nov 01, 2019 10.21 10.39 10.21 10.29 236,863 +0.09(+0.89%)
Oct 31, 2019 10.22 10.24 10.11 10.19 223,417 -0.04(-0.38%)
Oct 30, 2019 10.22 10.27 10.15 10.23 373,581 +0.01(+0.13%)
Oct 29, 2019 10.13 10.27 10.12 10.22 276,083 +0.08(+0.84%)
Oct 28, 2019 10.07 10.17 10.02 10.14 389,173 +0.12(+1.24%)
Oct 25, 2019 10.16 10.21 9.986 10.01 201,556 -0.15(-1.47%)
Oct 24, 2019 10.23 10.23 10.16 10.16 151,044 -0.03(-0.32%)
Oct 23, 2019 10.29 10.32 10.19 10.19 164,281 -0.05(-0.51%)
Oct 22, 2019 10.39 10.39 10.23 10.25 237,935 -0.12(-1.19%)
Oct 21, 2019 10.21 10.39 10.21 10.37 258,482 +0.21(+2.05%)
Oct 18, 2019 10.26 10.31 10.15 10.16 279,539 -0.12(-1.20%)
Oct 17, 2019 10.22 10.30 10.19 10.29 233,167 +0.08(+0.83%)
Oct 16, 2019 10.22 10.27 10.19 10.20 198,528 -0.01(-0.06%)
Oct 15, 2019 10.15 10.31 10.14 10.21 243,200 +0.10(+1.03%)
Oct 14, 2019 10.16 10.21 10.08 10.10 235,804 -0.05(-0.51%)
Oct 11, 2019 10.14 10.40 10.14 10.16 308,091 +0.06(+0.58%)
Oct 10, 2019 10.11 10.19 10.07 10.10 252,082 +0.00(+0.00%)
Oct 09, 2019 10.07 10.18 10.05 10.10 314,886 +0.08(+0.78%)
Oct 08, 2019 10.04 10.12 10.01 10.02 335,915 -0.03(-0.26%)
Oct 07, 2019 10.03 10.08 9.986 10.04 379,005 +0.05(+0.46%)
Oct 04, 2019 10.01 10.06 9.986 9.999 486,622 -0.01(-0.07%)
Oct 03, 2019 10.14 10.14 9.973 10.01 693,407 -0.10(-0.97%)
Oct 02, 2019 10.06 10.12 9.973 10.10 455,747 +0.12(+1.24%)
Oct 01, 2019 10.11 10.15 9.973 9.980 289,670 -0.12(-1.16%)
Sep 30, 2019 10.15 10.15 10.05 10.10 445,365 +0.14(+1.44%)
Sep 27, 2019 10.01 10.10 9.934 9.954 123,267 -0.06(-0.59%)
Sep 26, 2019 10.01 10.06 9.967 10.01 123,250 -0.02(-0.19%)
Sep 25, 2019 9.902 10.08 9.902 10.03 164,995 +0.13(+1.32%)
Sep 24, 2019 9.993 10.00 9.889 9.902 190,637 -0.08(-0.78%)
Sep 23, 2019 9.863 10.01 9.843 9.980 237,024 +0.14(+1.46%)
Sep 20, 2019 9.941 10.01 9.837 9.837 529,911 -0.06(-0.59%)
Sep 19, 2019 9.967 9.999 9.876 9.895 237,777 -0.04(-0.39%)
Sep 18, 2019 9.967 10.01 9.928 9.934 212,204 -0.04(-0.39%)
Sep 17, 2019 9.999 10.05 9.954 9.973 418,481 -0.01(-0.13%)
Sep 16, 2019 10.03 10.04 9.960 9.986 255,581 -0.05(-0.45%)
Sep 13, 2019 10.03 10.06 9.993 10.03 437,653 +0.03(+0.26%)
Sep 12, 2019 10.08 10.08 9.941 10.01 162,657 -0.04(-0.39%)
Sep 11, 2019 10.06 10.11 10.03 10.04 208,470 -0.02(-0.19%)
Sep 10, 2019 10.14 10.17 10.06 10.06 239,462 -0.06(-0.58%)
Sep 09, 2019 10.03 10.14 10.03 10.12 334,475 +0.09(+0.91%)
Sep 06, 2019 9.980 10.06 9.970 10.03 280,613 +0.07(+0.65%)
Sep 05, 2019 10.01 10.03 9.928 9.967 330,938 +0.04(+0.39%)
Sep 04, 2019 9.889 9.973 9.863 9.928 458,353 +0.13(+1.33%)
Sep 03, 2019 9.915 10.18 9.771 9.797 1,053,873 +0.30(+3.16%)
Aug 30, 2019 9.543 9.543 9.426 9.498 124,648 -0.01(-0.14%)
Aug 29, 2019 9.413 9.517 9.322 9.511 91,867 +0.14(+1.46%)
Aug 28, 2019 9.315 9.400 9.302 9.374 68,022 +0.06(+0.63%)
Aug 27, 2019 9.446 9.446 9.309 9.315 93,026 -0.10(-1.04%)
Aug 26, 2019 9.355 9.426 9.341 9.413 110,641 +0.08(+0.91%)
Aug 23, 2019 9.472 9.472 9.289 9.328 83,201 -0.14(-1.51%)
Aug 22, 2019 9.550 9.550 9.446 9.472 64,029 -0.05(-0.48%)
Aug 21, 2019 9.459 9.529 9.446 9.517 98,916 +0.06(+0.62%)
Aug 20, 2019 9.478 9.504 9.361 9.459 120,117 -0.02(-0.21%)
Aug 19, 2019 9.413 9.498 9.309 9.478 124,540 +0.14(+1.54%)
Aug 16, 2019 9.407 9.485 9.309 9.335 289,210 -0.01(-0.14%)
Aug 15, 2019 9.316 9.361 9.230 9.348 229,169 +0.11(+1.24%)
Aug 14, 2019 9.418 9.418 9.221 9.233 169,083 -0.21(-2.23%)
Aug 13, 2019 9.323 9.456 9.163 9.444 272,053 +0.24(+2.56%)
Aug 12, 2019 9.259 9.329 9.093 9.208 231,799 -0.03(-0.28%)
Aug 09, 2019 9.227 9.240 9.122 9.233 117,228 +0.03(+0.28%)
Aug 08, 2019 9.049 9.303 8.972 9.208 249,240 +0.22(+2.41%)
Aug 07, 2019 8.857 9.042 8.794 8.991 187,117 +0.24(+2.77%)
Aug 06, 2019 8.730 8.825 8.685 8.749 47,153 +0.03(+0.29%)
Aug 05, 2019 8.749 8.794 8.615 8.724 84,162 -0.10(-1.08%)
Aug 02, 2019 8.857 8.889 8.762 8.819 81,918 -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.