Skip to main content

Great Ajax Corp (NY: AJX )

3.810 +0.190 (+5.25%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.19 10.23 10.16 10.21 187,370 -0.01(-0.07%)
Jan 30, 2020 10.20 10.23 10.15 10.22 159,174 -0.01(-0.07%)
Jan 29, 2020 10.19 10.25 10.18 10.23 123,927 +0.02(+0.20%)
Jan 28, 2020 10.18 10.25 10.18 10.21 103,783 +0.04(+0.40%)
Jan 27, 2020 10.15 10.21 10.14 10.16 88,052 -0.04(-0.40%)
Jan 24, 2020 10.23 10.24 10.17 10.21 140,232 -0.04(-0.40%)
Jan 23, 2020 10.18 10.25 10.17 10.25 200,973 +0.05(+0.46%)
Jan 22, 2020 10.18 10.24 10.18 10.20 82,534 +0.01(+0.13%)
Jan 21, 2020 10.15 10.23 10.12 10.18 160,396 -0.01(-0.07%)
Jan 17, 2020 10.23 10.25 10.18 10.19 110,235 -0.01(-0.13%)
Jan 16, 2020 10.21 10.25 10.18 10.21 116,311 +0.01(+0.13%)
Jan 15, 2020 10.17 10.25 10.17 10.19 115,080 +0.03(+0.33%)
Jan 14, 2020 10.12 10.22 10.08 10.16 121,838 +0.04(+0.40%)
Jan 13, 2020 10.02 10.14 10.02 10.12 182,606 +0.09(+0.95%)
Jan 10, 2020 10.02 10.05 9.995 10.02 86,444 +0.01(+0.07%)
Jan 09, 2020 9.968 10.04 9.964 10.02 153,571 +0.05(+0.48%)
Jan 08, 2020 10.02 10.08 9.958 9.968 183,376 -0.05(-0.54%)
Jan 07, 2020 10.03 10.08 10.00 10.02 129,038 -0.01(-0.14%)
Jan 06, 2020 9.982 10.10 9.978 10.04 146,880 +0.01(+0.14%)
Jan 03, 2020 9.914 10.03 9.914 10.02 138,458 +0.07(+0.68%)
Jan 02, 2020 10.02 10.03 9.880 9.955 237,824 -0.07(-0.67%)
Dec 31, 2019 9.982 10.08 9.982 10.02 152,496 +0.01(+0.07%)
Dec 30, 2019 10.04 10.09 9.968 10.02 195,844 -0.05(-0.47%)
Dec 27, 2019 10.12 10.14 10.06 10.06 145,995 -0.07(-0.73%)
Dec 26, 2019 10.12 10.20 10.11 10.14 113,938 -0.01(-0.07%)
Dec 24, 2019 10.14 10.15 10.10 10.14 101,073 +0.01(+0.13%)
Dec 23, 2019 10.16 10.21 10.09 10.13 265,522 +0.03(+0.27%)
Dec 20, 2019 10.27 10.27 10.08 10.10 744,752 -0.16(-1.58%)
Dec 19, 2019 10.26 10.27 10.26 10.27 92,040 +0.01(+0.07%)
Dec 18, 2019 10.25 10.27 10.25 10.26 157,985 +0.01(+0.07%)
Dec 17, 2019 10.22 10.25 10.22 10.25 225,642 +0.03(+0.33%)
Dec 16, 2019 10.21 10.25 10.20 10.22 364,101 -0.01(-0.13%)
Dec 13, 2019 10.20 10.24 10.16 10.23 199,191 +0.02(+0.20%)
Dec 12, 2019 10.25 10.27 10.21 10.21 176,764 -0.03(-0.33%)
Dec 11, 2019 10.25 10.25 10.20 10.25 174,702 -0.01(-0.07%)
Dec 10, 2019 10.24 10.29 10.22 10.25 94,642 +0.01(+0.13%)
Dec 09, 2019 10.24 10.26 10.22 10.24 179,219 +0.02(+0.20%)
Dec 06, 2019 10.20 10.26 10.20 10.22 186,779 +0.03(+0.27%)
Dec 05, 2019 10.25 10.26 10.19 10.19 137,533 -0.04(-0.40%)
Dec 04, 2019 10.29 10.30 10.22 10.23 156,009 -0.04(-0.40%)
Dec 03, 2019 10.26 10.31 10.23 10.27 180,902 -0.01(-0.07%)
Dec 02, 2019 10.31 10.31 10.25 10.28 142,162 -0.03(-0.26%)
Nov 29, 2019 10.30 10.31 10.27 10.31 66,643 +0.02(+0.20%)
Nov 27, 2019 10.27 10.30 10.23 10.29 272,928 +0.03(+0.26%)
Nov 26, 2019 10.25 10.27 10.21 10.26 168,163 +0.01(+0.07%)
Nov 25, 2019 10.23 10.29 10.21 10.25 263,612 +0.02(+0.20%)
Nov 22, 2019 10.22 10.25 10.19 10.23 364,101 +0.05(+0.46%)
Nov 21, 2019 10.22 10.23 10.15 10.18 212,975 -0.03(-0.26%)
Nov 20, 2019 10.19 10.23 10.13 10.21 192,474 +0.02(+0.20%)
Nov 19, 2019 10.25 10.25 10.13 10.19 173,991 +0.01(+0.13%)
Nov 18, 2019 10.15 10.20 10.13 10.18 216,196 +0.00(+0.00%)
Nov 15, 2019 10.15 10.21 10.06 10.18 281,942 +0.07(+0.67%)
Nov 14, 2019 10.37 10.38 10.06 10.11 331,518 -0.14(-1.39%)
Nov 13, 2019 10.34 10.40 10.22 10.25 300,080 -0.11(-1.02%)
Nov 12, 2019 10.31 10.39 10.27 10.36 749,634 +0.08(+0.77%)
Nov 11, 2019 10.23 10.31 10.23 10.28 744,907 +0.06(+0.58%)
Nov 08, 2019 10.24 10.28 10.19 10.22 440,597 -0.01(-0.06%)
Nov 07, 2019 10.09 10.25 10.06 10.23 315,525 +0.16(+1.58%)
Nov 06, 2019 10.40 10.40 9.974 10.07 797,634 -0.34(-3.25%)
Nov 05, 2019 10.48 10.51 10.37 10.40 192,808 -0.08(-0.76%)
Nov 04, 2019 10.58 10.58 10.38 10.48 427,643 +0.02(+0.19%)
Nov 01, 2019 10.39 10.57 10.39 10.46 232,822 +0.09(+0.89%)
Oct 31, 2019 10.40 10.41 10.29 10.37 219,606 -0.04(-0.38%)
Oct 30, 2019 10.40 10.45 10.33 10.41 367,207 +0.01(+0.13%)
Oct 29, 2019 10.31 10.45 10.30 10.40 271,373 +0.09(+0.83%)
Oct 28, 2019 10.25 10.35 10.19 10.31 382,533 +0.13(+1.24%)
Oct 25, 2019 10.34 10.39 10.16 10.19 198,118 -0.15(-1.47%)
Oct 24, 2019 10.40 10.40 10.34 10.34 148,467 -0.03(-0.32%)
Oct 23, 2019 10.46 10.50 10.37 10.37 161,479 -0.05(-0.51%)
Oct 22, 2019 10.57 10.57 10.40 10.42 233,875 -0.13(-1.19%)
Oct 21, 2019 10.39 10.57 10.39 10.55 254,072 +0.21(+2.05%)
Oct 18, 2019 10.44 10.48 10.33 10.34 274,769 -0.13(-1.20%)
Oct 17, 2019 10.40 10.47 10.37 10.46 229,189 +0.09(+0.83%)
Oct 16, 2019 10.40 10.45 10.37 10.38 195,140 -0.01(-0.06%)
Oct 15, 2019 10.33 10.49 10.31 10.39 239,051 +0.11(+1.03%)
Oct 14, 2019 10.33 10.39 10.25 10.28 231,781 -0.05(-0.51%)
Oct 11, 2019 10.31 10.58 10.31 10.33 302,835 +0.06(+0.58%)
Oct 10, 2019 10.29 10.37 10.25 10.27 247,781 +0.00(+0.00%)
Oct 09, 2019 10.25 10.36 10.23 10.27 309,513 +0.08(+0.78%)
Oct 08, 2019 10.21 10.29 10.18 10.19 330,184 -0.03(-0.26%)
Oct 07, 2019 10.21 10.25 10.16 10.22 372,538 +0.05(+0.46%)
Oct 04, 2019 10.19 10.24 10.16 10.17 478,319 -0.01(-0.06%)
Oct 03, 2019 10.31 10.32 10.15 10.18 681,577 -0.10(-0.97%)
Oct 02, 2019 10.24 10.29 10.15 10.28 447,971 +0.13(+1.24%)
Oct 01, 2019 10.29 10.33 10.15 10.15 284,728 -0.12(-1.16%)
Sep 30, 2019 10.33 10.33 10.23 10.27 437,766 +0.15(+1.44%)
Sep 27, 2019 10.19 10.27 10.11 10.13 121,164 -0.06(-0.59%)
Sep 26, 2019 10.19 10.24 10.14 10.19 121,147 -0.02(-0.19%)
Sep 25, 2019 10.07 10.25 10.07 10.21 162,180 +0.13(+1.32%)
Sep 24, 2019 10.17 10.18 10.06 10.07 187,385 -0.08(-0.78%)
Sep 23, 2019 10.03 10.19 10.01 10.15 232,981 +0.15(+1.46%)
Sep 20, 2019 10.11 10.19 10.01 10.01 520,870 -0.06(-0.59%)
Sep 19, 2019 10.14 10.17 10.05 10.07 233,720 -0.04(-0.39%)
Sep 18, 2019 10.14 10.18 10.10 10.11 208,583 -0.04(-0.39%)
Sep 17, 2019 10.17 10.22 10.13 10.15 411,341 -0.01(-0.13%)
Sep 16, 2019 10.21 10.22 10.13 10.16 251,220 -0.05(-0.45%)
Sep 13, 2019 10.21 10.23 10.17 10.21 430,186 +0.03(+0.26%)
Sep 12, 2019 10.26 10.26 10.11 10.18 159,882 -0.04(-0.39%)
Sep 11, 2019 10.24 10.29 10.20 10.22 204,914 -0.02(-0.19%)
Sep 10, 2019 10.32 10.35 10.23 10.24 235,377 -0.06(-0.58%)
Sep 09, 2019 10.21 10.32 10.20 10.30 328,768 +0.09(+0.91%)
Sep 06, 2019 10.15 10.24 10.14 10.21 275,826 +0.07(+0.65%)
Sep 05, 2019 10.18 10.21 10.10 10.14 325,292 +0.04(+0.39%)
Sep 04, 2019 10.06 10.15 10.03 10.10 450,533 +0.13(+1.33%)
Sep 03, 2019 10.09 10.35 9.941 9.968 1,035,893 +0.30(+3.16%)
Aug 30, 2019 9.709 9.709 9.590 9.663 122,522 -0.01(-0.14%)
Aug 29, 2019 9.577 9.683 9.484 9.676 90,299 +0.14(+1.46%)
Aug 28, 2019 9.477 9.563 9.464 9.537 66,862 +0.06(+0.63%)
Aug 27, 2019 9.610 9.610 9.470 9.477 91,439 -0.10(-1.04%)
Aug 26, 2019 9.517 9.590 9.504 9.577 108,753 +0.09(+0.91%)
Aug 23, 2019 9.636 9.636 9.451 9.490 81,782 -0.15(-1.51%)
Aug 22, 2019 9.716 9.716 9.610 9.636 62,937 -0.05(-0.48%)
Aug 21, 2019 9.623 9.695 9.610 9.683 97,228 +0.06(+0.62%)
Aug 20, 2019 9.643 9.669 9.524 9.623 118,068 -0.02(-0.21%)
Aug 19, 2019 9.577 9.663 9.470 9.643 122,415 +0.15(+1.54%)
Aug 16, 2019 9.570 9.649 9.470 9.497 284,275 -0.01(-0.14%)
Aug 15, 2019 9.478 9.523 9.390 9.510 225,259 +0.12(+1.24%)
Aug 14, 2019 9.582 9.582 9.381 9.394 166,198 -0.21(-2.23%)
Aug 13, 2019 9.484 9.620 9.322 9.608 267,412 +0.24(+2.56%)
Aug 12, 2019 9.420 9.491 9.251 9.368 227,844 -0.03(-0.28%)
Aug 09, 2019 9.387 9.400 9.280 9.394 115,228 +0.03(+0.28%)
Aug 08, 2019 9.206 9.465 9.128 9.368 244,988 +0.22(+2.41%)
Aug 07, 2019 9.011 9.199 8.946 9.147 183,925 +0.25(+2.77%)
Aug 06, 2019 8.881 8.979 8.836 8.901 46,348 +0.03(+0.29%)
Aug 05, 2019 8.901 8.946 8.765 8.875 82,726 -0.10(-1.08%)
Aug 02, 2019 9.011 9.043 8.914 8.972 80,520 -0.06(-0.72%)
Aug 01, 2019 9.011 9.108 8.966 9.037 57,424 +0.02(+0.22%)
Jul 31, 2019 9.102 9.134 8.998 9.018 83,473 -0.06(-0.71%)
Jul 30, 2019 9.005 9.115 9.005 9.082 62,798 +0.03(+0.36%)
Jul 29, 2019 9.043 9.134 9.043 9.050 86,428 -0.01(-0.14%)
Jul 26, 2019 9.043 9.089 9.018 9.063 86,382 +0.05(+0.50%)
Jul 25, 2019 9.076 9.089 8.998 9.018 23,411 -0.04(-0.43%)
Jul 24, 2019 9.037 9.125 9.018 9.056 93,845 +0.02(+0.22%)
Jul 23, 2019 8.953 9.037 8.907 9.037 52,398 +0.09(+1.01%)
Jul 22, 2019 8.823 9.005 8.823 8.946 117,881 +0.12(+1.32%)
Jul 19, 2019 8.771 8.849 8.732 8.830 83,760 +0.03(+0.29%)
Jul 18, 2019 8.830 8.875 8.784 8.804 46,607 -0.02(-0.22%)
Jul 17, 2019 8.946 8.946 8.817 8.823 89,186 -0.14(-1.52%)
Jul 16, 2019 8.933 8.985 8.920 8.959 49,133 +0.00(+0.00%)
Jul 15, 2019 8.914 8.972 8.888 8.959 50,876 +0.05(+0.51%)
Jul 12, 2019 8.933 8.959 8.894 8.914 57,999 -0.01(-0.15%)
Jul 11, 2019 8.959 8.959 8.836 8.927 95,733 -0.05(-0.58%)
Jul 10, 2019 8.992 9.033 8.920 8.979 43,485 +0.01(+0.14%)
Jul 09, 2019 8.933 8.979 8.885 8.966 61,581 +0.02(+0.22%)
Jul 08, 2019 8.901 9.005 8.888 8.946 80,560 +0.03(+0.36%)
Jul 05, 2019 8.836 8.940 8.817 8.914 45,350 +0.07(+0.81%)
Jul 03, 2019 8.804 8.940 8.804 8.843 37,483 +0.05(+0.52%)
Jul 02, 2019 8.946 8.946 8.739 8.797 76,615 -0.15(-1.67%)
Jul 01, 2019 8.966 9.076 8.849 8.946 122,226 -0.13(-1.43%)
Jun 28, 2019 8.726 9.099 8.687 9.076 454,279 +0.36(+4.09%)
Jun 27, 2019 8.668 8.719 8.590 8.719 53,089 +0.06(+0.67%)
Jun 26, 2019 8.758 8.784 8.655 8.661 56,742 -0.09(-1.04%)
Jun 25, 2019 8.668 8.791 8.635 8.752 211,843 +0.10(+1.12%)
Jun 24, 2019 8.700 8.719 8.616 8.655 173,803 -0.05(-0.52%)
Jun 21, 2019 8.557 8.700 8.486 8.700 292,312 +0.11(+1.28%)
Jun 20, 2019 8.583 8.629 8.538 8.590 78,979 +0.02(+0.23%)
Jun 19, 2019 8.538 8.590 8.499 8.570 202,051 -0.01(-0.08%)
Jun 18, 2019 8.577 8.625 8.505 8.577 84,514 +0.02(+0.23%)
Jun 17, 2019 8.557 8.590 8.518 8.557 93,146 +0.00(+0.00%)
Jun 14, 2019 8.441 8.596 8.441 8.557 97,180 +0.12(+1.46%)
Jun 13, 2019 8.421 8.454 8.369 8.434 94,932 +0.04(+0.46%)
Jun 12, 2019 8.408 8.460 8.340 8.395 196,097 +0.03(+0.31%)
Jun 11, 2019 8.395 8.398 8.324 8.369 119,764 -0.01(-0.08%)
Jun 10, 2019 8.415 8.415 8.330 8.376 93,808 -0.01(-0.08%)
Jun 07, 2019 8.356 8.402 8.233 8.382 116,616 +0.03(+0.31%)
Jun 06, 2019 8.317 8.376 8.233 8.356 78,001 +0.03(+0.31%)
Jun 05, 2019 8.363 8.408 8.279 8.330 156,973 -0.02(-0.23%)
Jun 04, 2019 8.454 8.454 8.240 8.350 1,778,976 -0.05(-0.54%)
Jun 03, 2019 8.285 8.467 8.246 8.395 101,119 +0.16(+1.97%)
May 31, 2019 8.311 8.350 8.207 8.233 115,845 -0.14(-1.63%)
May 30, 2019 8.434 8.506 8.032 8.369 277,424 -0.08(-0.92%)
May 29, 2019 8.687 8.713 8.441 8.447 247,747 -0.30(-3.41%)
May 28, 2019 8.752 8.875 8.642 8.745 140,271 -0.08(-0.88%)
May 24, 2019 8.966 8.998 8.817 8.823 131,733 -0.14(-1.52%)
May 23, 2019 8.914 8.979 8.914 8.959 26,787 -0.01(-0.07%)
May 22, 2019 8.959 9.024 8.946 8.966 36,333 -0.03(-0.36%)
May 21, 2019 9.005 9.024 8.981 8.998 34,895 -0.01(-0.14%)
May 20, 2019 8.914 9.030 8.914 9.011 38,056 +0.05(+0.58%)
May 17, 2019 9.024 9.056 8.946 8.959 81,446 -0.08(-0.93%)
May 16, 2019 9.031 9.103 8.992 9.043 57,487 +0.05(+0.58%)
May 15, 2019 8.966 9.011 8.935 8.992 94,200 +0.03(+0.28%)
May 14, 2019 8.909 8.998 8.871 8.966 57,191 +0.05(+0.57%)
May 13, 2019 9.023 9.023 8.909 8.916 49,075 -0.07(-0.78%)
May 10, 2019 8.890 9.004 8.852 8.985 47,659 +0.06(+0.71%)
May 09, 2019 8.935 8.968 8.871 8.922 47,858 -0.03(-0.28%)
May 08, 2019 8.998 9.011 8.928 8.947 68,107 -0.01(-0.07%)
May 07, 2019 9.030 9.030 8.922 8.954 64,045 -0.04(-0.49%)
May 06, 2019 8.922 9.039 8.922 8.998 43,944 +0.00(+0.00%)
May 03, 2019 8.954 9.017 8.944 8.998 36,139 +0.08(+0.92%)
May 02, 2019 8.992 8.998 8.912 8.916 19,500 -0.07(-0.78%)
May 01, 2019 9.074 9.093 8.973 8.985 48,022 -0.09(-0.98%)
Apr 30, 2019 8.998 9.106 8.903 9.074 116,601 +0.08(+0.92%)
Apr 29, 2019 8.935 8.992 8.935 8.992 55,001 +0.04(+0.42%)
Apr 26, 2019 8.935 8.992 8.916 8.954 58,390 +0.03(+0.36%)
Apr 25, 2019 8.935 8.935 8.827 8.922 31,722 -0.02(-0.21%)
Apr 24, 2019 8.871 8.954 8.871 8.941 57,109 +0.07(+0.79%)
Apr 23, 2019 8.776 8.913 8.776 8.871 112,577 +0.09(+1.01%)
Apr 22, 2019 8.764 8.802 8.745 8.783 48,680 +0.00(+0.00%)
Apr 18, 2019 8.726 8.821 8.719 8.783 27,143 +0.03(+0.36%)
Apr 17, 2019 8.732 8.789 8.651 8.751 78,875 +0.01(+0.07%)
Apr 16, 2019 8.776 8.795 8.738 8.745 34,130 -0.01(-0.07%)
Apr 15, 2019 8.707 8.770 8.672 8.751 36,560 +0.06(+0.66%)
Apr 12, 2019 8.789 8.789 8.681 8.694 54,129 -0.08(-0.87%)
Apr 11, 2019 8.687 8.808 8.668 8.770 102,346 +0.10(+1.17%)
Apr 10, 2019 8.656 8.713 8.656 8.668 27,165 +0.01(+0.15%)
Apr 09, 2019 8.713 8.732 8.656 8.656 52,125 -0.07(-0.80%)
Apr 08, 2019 8.687 8.764 8.687 8.726 39,289 -0.01(-0.07%)
Apr 05, 2019 8.745 8.783 8.668 8.732 85,850 +0.01(+0.07%)
Apr 04, 2019 8.681 8.764 8.681 8.726 51,200 +0.04(+0.51%)
Apr 03, 2019 8.732 8.776 8.618 8.681 92,025 -0.03(-0.29%)
Apr 02, 2019 8.713 8.808 8.687 8.707 97,182 +0.01(+0.07%)
Apr 01, 2019 8.713 8.713 8.668 8.700 66,813 -0.01(-0.07%)
Mar 29, 2019 8.713 8.713 8.542 8.707 195,530 +0.03(+0.29%)
Mar 28, 2019 8.656 8.681 8.611 8.681 57,354 +0.04(+0.44%)
Mar 27, 2019 8.611 8.662 8.599 8.643 48,699 +0.03(+0.37%)
Mar 26, 2019 8.504 8.630 8.504 8.611 75,502 +0.10(+1.19%)
Mar 25, 2019 8.434 8.554 8.428 8.510 54,808 +0.05(+0.60%)
Mar 22, 2019 8.554 8.632 8.447 8.459 158,128 -0.13(-1.48%)
Mar 21, 2019 8.529 8.656 8.529 8.586 51,095 +0.03(+0.37%)
Mar 20, 2019 8.523 8.611 8.466 8.554 120,883 +0.00(+0.00%)
Mar 19, 2019 8.567 8.567 8.497 8.554 65,102 -0.01(-0.07%)
Mar 18, 2019 8.510 8.592 8.510 8.561 39,450 +0.03(+0.30%)
Mar 15, 2019 8.504 8.580 8.497 8.535 140,769 +0.01(+0.15%)
Mar 14, 2019 8.542 8.580 8.478 8.523 156,277 +0.03(+0.30%)
Mar 13, 2019 8.417 8.522 8.417 8.497 161,900 +0.09(+1.03%)
Mar 12, 2019 8.423 8.485 8.398 8.411 176,735 -0.01(-0.07%)
Mar 11, 2019 8.306 8.466 8.306 8.417 62,421 +0.11(+1.34%)
Mar 08, 2019 8.244 8.383 8.244 8.306 54,128 +0.04(+0.52%)
Mar 07, 2019 8.293 8.380 8.262 8.262 90,348 -0.02(-0.30%)
Mar 06, 2019 8.231 8.361 8.231 8.287 85,851 +0.03(+0.37%)
Mar 05, 2019 8.281 8.281 8.200 8.256 18,176 -0.01(-0.15%)
Mar 04, 2019 8.268 8.299 8.202 8.268 33,858 -0.02(-0.22%)
Mar 01, 2019 8.207 8.349 8.107 8.287 78,042 +0.10(+1.21%)
Feb 28, 2019 8.151 8.244 8.126 8.188 69,613 +0.04(+0.46%)
Feb 27, 2019 8.058 8.157 7.971 8.151 47,858 +0.07(+0.84%)
Feb 26, 2019 8.120 8.120 8.077 8.083 139,214 -0.03(-0.38%)
Feb 25, 2019 8.070 8.138 8.067 8.114 44,385 +0.03(+0.38%)
Feb 22, 2019 8.095 8.132 8.070 8.083 70,448 +0.02(+0.23%)
Feb 21, 2019 7.971 8.101 7.922 8.064 54,048 +0.12(+1.48%)
Feb 20, 2019 8.077 8.077 7.940 7.947 52,825 -0.12(-1.46%)
Feb 19, 2019 7.959 8.070 7.959 8.064 60,446 +0.08(+1.01%)
Feb 15, 2019 7.922 8.077 7.891 7.984 139,765 +0.06(+0.70%)
Feb 14, 2019 7.940 8.002 7.903 7.928 74,956 -0.09(-1.08%)
Feb 13, 2019 8.070 8.107 7.990 8.015 36,516 -0.09(-1.14%)
Feb 12, 2019 8.157 8.160 8.101 8.107 35,545 -0.05(-0.61%)
Feb 11, 2019 8.132 8.169 8.083 8.157 32,370 -0.01(-0.08%)
Feb 08, 2019 8.095 8.176 8.083 8.163 32,154 +0.06(+0.69%)
Feb 07, 2019 8.169 8.182 8.089 8.107 50,624 -0.06(-0.68%)
Feb 06, 2019 8.163 8.163 8.107 8.163 21,435 -0.01(-0.15%)
Feb 05, 2019 8.089 8.194 8.089 8.176 69,390 +0.06(+0.69%)
Feb 04, 2019 8.021 8.132 8.008 8.120 29,625 +0.11(+1.39%)
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.