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

Agnc Investment Corp (NQ: AGNC )

9.520 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 7, 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 30, 2019 9.824 9.874 9.779 9.874 10,505,503 +0.04(+0.45%)
Apr 29, 2019 9.890 9.902 9.824 9.829 11,732,174 -0.04(-0.45%)
Apr 26, 2019 9.769 9.896 9.764 9.874 13,528,338 +0.10(+1.01%)
Apr 25, 2019 9.879 9.879 9.753 9.775 34,442,592 -0.12(-1.17%)
Apr 24, 2019 9.995 10.05 9.984 9.890 9,664,731 -0.11(-1.10%)
Apr 23, 2019 9.978 10.01 9.967 10.00 6,168,609 +0.02(+0.17%)
Apr 22, 2019 9.945 9.989 9.940 9.984 4,926,919 +0.05(+0.50%)
Apr 18, 2019 9.995 9.997 9.929 9.934 7,130,073 -0.04(-0.39%)
Apr 17, 2019 9.978 9.995 9.956 9.973 4,561,026 +0.01(+0.11%)
Apr 16, 2019 10.00 10.02 9.962 9.962 6,396,998 -0.02(-0.22%)
Apr 15, 2019 9.995 10.04 9.984 9.984 5,507,462 -0.01(-0.11%)
Apr 12, 2019 9.984 10.00 9.951 9.995 3,912,922 +0.02(+0.22%)
Apr 11, 2019 9.956 9.978 9.945 9.973 4,702,026 +0.03(+0.33%)
Apr 10, 2019 9.945 9.967 9.929 9.940 3,614,805 -0.01(-0.06%)
Apr 09, 2019 9.962 9.989 9.934 9.945 5,246,643 -0.03(-0.28%)
Apr 08, 2019 9.923 9.989 9.923 9.973 6,894,253 +0.05(+0.50%)
Apr 05, 2019 9.962 9.973 9.896 9.923 6,387,163 -0.04(-0.39%)
Apr 04, 2019 9.912 9.967 9.901 9.962 5,988,431 +0.07(+0.72%)
Apr 03, 2019 9.951 9.973 9.879 9.890 6,387,074 -0.06(-0.61%)
Apr 02, 2019 9.967 9.973 9.901 9.951 5,253,626 -0.02(-0.22%)
Apr 01, 2019 9.896 9.973 9.874 9.973 8,317,575 +0.08(+0.83%)
Mar 29, 2019 9.945 9.945 9.874 9.890 8,713,442 -0.04(-0.44%)
Mar 28, 2019 9.885 9.940 9.857 9.934 8,297,614 +0.07(+0.67%)
Mar 27, 2019 9.857 9.885 9.825 9.868 13,421,543 +0.03(+0.28%)
Mar 26, 2019 9.798 9.896 9.776 9.841 12,731,518 +0.08(+0.78%)
Mar 25, 2019 9.803 9.808 9.749 9.765 11,016,377 -0.03(-0.28%)
Mar 22, 2019 9.852 9.882 9.787 9.792 7,681,487 -0.04(-0.39%)
Mar 21, 2019 9.803 9.874 9.792 9.830 7,839,155 +0.03(+0.33%)
Mar 20, 2019 9.808 9.841 9.765 9.798 7,665,871 +0.01(+0.06%)
Mar 19, 2019 9.874 9.885 9.787 9.792 7,440,610 -0.07(-0.66%)
Mar 18, 2019 9.792 9.868 9.787 9.857 9,067,211 +0.07(+0.67%)
Mar 15, 2019 9.781 9.819 9.776 9.792 8,890,290 +0.00(+0.00%)
Mar 14, 2019 9.814 9.825 9.770 9.792 4,801,444 -0.02(-0.17%)
Mar 13, 2019 9.749 9.819 9.743 9.808 8,177,726 +0.07(+0.73%)
Mar 12, 2019 9.749 9.760 9.711 9.738 8,412,879 -0.03(-0.28%)
Mar 11, 2019 9.672 9.765 9.662 9.765 9,905,024 +0.10(+1.07%)
Mar 08, 2019 9.596 9.672 9.596 9.662 6,845,471 +0.04(+0.45%)
Mar 07, 2019 9.591 9.656 9.585 9.618 9,669,126 +0.03(+0.28%)
Mar 06, 2019 9.564 9.618 9.558 9.591 8,302,943 +0.03(+0.28%)
Mar 05, 2019 9.575 9.596 9.531 9.564 7,719,416 -0.02(-0.17%)
Mar 04, 2019 9.536 9.585 9.520 9.580 9,908,859 +0.03(+0.28%)
Mar 01, 2019 9.629 9.629 9.520 9.553 10,976,835 -0.05(-0.51%)
Feb 28, 2019 9.553 9.656 9.542 9.602 13,886,611 +0.05(+0.57%)
Feb 27, 2019 9.591 9.591 9.520 9.547 7,708,218 -0.01(-0.06%)
Feb 26, 2019 9.553 9.580 9.547 9.553 7,952,364 +0.00(+0.00%)
Feb 25, 2019 9.553 9.580 9.520 9.553 9,172,143 +0.02(+0.17%)
Feb 22, 2019 9.504 9.558 9.477 9.537 5,827,784 +0.05(+0.57%)
Feb 21, 2019 9.499 9.515 9.456 9.483 11,526,004 -0.03(-0.34%)
Feb 20, 2019 9.537 9.537 9.477 9.515 10,793,943 -0.01(-0.11%)
Feb 19, 2019 9.494 9.542 9.472 9.526 10,391,066 +0.04(+0.40%)
Feb 15, 2019 9.542 9.558 9.477 9.488 11,839,416 -0.04(-0.40%)
Feb 14, 2019 9.547 9.564 9.504 9.526 9,409,251 -0.02(-0.23%)
Feb 13, 2019 9.585 9.601 9.515 9.547 10,924,609 -0.05(-0.56%)
Feb 12, 2019 9.596 9.655 9.558 9.601 13,941,474 +0.02(+0.17%)
Feb 11, 2019 9.601 9.617 9.537 9.585 8,402,589 -0.01(-0.06%)
Feb 08, 2019 9.607 9.617 9.520 9.591 7,274,795 -0.02(-0.22%)
Feb 07, 2019 9.607 9.634 9.569 9.612 6,357,724 +0.00(+0.00%)
Feb 06, 2019 9.569 9.626 9.531 9.612 12,681,657 +0.03(+0.34%)
Feb 05, 2019 9.591 9.628 9.520 9.580 12,511,097 -0.02(-0.22%)
Feb 04, 2019 9.553 9.601 9.510 9.601 10,111,230 +0.04(+0.39%)
Feb 01, 2019 9.607 9.650 9.502 9.564 17,668,314 -0.08(-0.84%)
Jan 31, 2019 9.585 9.644 9.564 9.644 19,916,586 -0.02(-0.17%)
Jan 30, 2019 9.693 9.720 9.644 9.661 19,450,248 +0.01(+0.06%)
Jan 29, 2019 9.650 9.660 9.607 9.655 11,143,717 +0.03(+0.28%)
Jan 28, 2019 9.660 9.676 9.602 9.628 9,106,771 -0.03(-0.33%)
Jan 25, 2019 9.618 9.660 9.602 9.660 9,051,888 +0.06(+0.61%)
Jan 24, 2019 9.591 9.612 9.538 9.602 7,590,004 +0.00(+0.00%)
Jan 23, 2019 9.586 9.612 9.554 9.602 8,942,729 +0.04(+0.39%)
Jan 22, 2019 9.618 9.628 9.506 9.564 10,518,189 -0.04(-0.39%)
Jan 18, 2019 9.618 9.639 9.575 9.602 8,763,032 +0.01(+0.06%)
Jan 17, 2019 9.591 9.612 9.538 9.596 10,207,710 +0.01(+0.11%)
Jan 16, 2019 9.602 9.612 9.559 9.586 8,658,236 +0.02(+0.17%)
Jan 15, 2019 9.580 9.607 9.548 9.570 8,328,399 +0.00(+0.00%)
Jan 14, 2019 9.580 9.644 9.554 9.570 11,111,198 +0.03(+0.34%)
Jan 11, 2019 9.474 9.538 9.453 9.538 6,214,345 +0.07(+0.73%)
Jan 10, 2019 9.490 9.503 9.426 9.469 12,107,750 -0.02(-0.17%)
Jan 09, 2019 9.527 9.564 9.474 9.485 12,296,315 -0.01(-0.06%)
Jan 08, 2019 9.522 9.559 9.490 9.490 12,978,882 -0.07(-0.72%)
Jan 07, 2019 9.596 9.660 9.533 9.559 8,659,989 -0.01(-0.06%)
Jan 04, 2019 9.548 9.623 9.538 9.564 9,939,089 +0.04(+0.45%)
Jan 03, 2019 9.378 9.559 9.378 9.522 10,694,300 +0.12(+1.30%)
Jan 02, 2019 9.357 9.415 9.277 9.399 6,233,896 +0.05(+0.51%)
Dec 31, 2018 9.447 9.469 9.319 9.351 10,182,741 -0.10(-1.07%)
Dec 28, 2018 9.453 9.501 9.418 9.453 8,388,269 +0.04(+0.40%)
Dec 27, 2018 9.325 9.415 9.141 9.415 12,778,015 +0.08(+0.91%)
Dec 26, 2018 9.120 9.341 9.114 9.331 10,875,713 +0.23(+2.55%)
Dec 24, 2018 9.209 9.241 8.951 9.099 9,286,262 -0.11(-1.20%)
Dec 21, 2018 9.230 9.362 9.157 9.209 15,377,878 +0.01(+0.06%)
Dec 20, 2018 9.394 9.410 9.135 9.204 16,204,651 -0.14(-1.47%)
Dec 19, 2018 9.394 9.468 9.325 9.341 13,181,120 -0.03(-0.34%)
Dec 18, 2018 9.384 9.447 9.278 9.373 10,033,812 +0.05(+0.57%)
Dec 17, 2018 9.505 9.552 9.304 9.320 12,802,261 -0.19(-2.00%)
Dec 14, 2018 9.452 9.555 9.431 9.510 14,827,626 +0.08(+0.84%)
Dec 13, 2018 9.389 9.447 9.362 9.431 9,947,652 +0.07(+0.79%)
Dec 12, 2018 9.436 9.473 9.352 9.357 13,314,704 -0.09(-1.01%)
Dec 11, 2018 9.431 9.539 9.426 9.452 11,476,767 +0.02(+0.17%)
Dec 10, 2018 9.410 9.463 9.336 9.436 15,733,492 +0.03(+0.28%)
Dec 07, 2018 9.410 9.436 9.362 9.410 11,305,179 -0.01(-0.11%)
Dec 06, 2018 9.320 9.420 9.267 9.420 17,082,698 +0.11(+1.19%)
Dec 04, 2018 9.410 9.468 9.283 9.310 9,450,541 -0.08(-0.90%)
Dec 03, 2018 9.362 9.431 9.304 9.394 12,516,825 +0.05(+0.56%)
Nov 30, 2018 9.357 9.407 9.294 9.341 30,295,128 -0.02(-0.17%)
Nov 29, 2018 9.262 9.394 9.236 9.357 13,755,930 +0.08(+0.85%)
Nov 28, 2018 9.168 9.283 9.153 9.278 12,744,160 +0.11(+1.25%)
Nov 27, 2018 9.132 9.205 9.121 9.163 13,007,578 +0.00(+0.00%)
Nov 26, 2018 9.106 9.184 9.059 9.163 17,013,762 +0.07(+0.75%)
Nov 23, 2018 9.147 9.168 9.079 9.095 11,926,855 -0.05(-0.51%)
Nov 21, 2018 9.142 9.142 9.142 0 +0.03(+0.29%)
Nov 20, 2018 9.126 9.194 9.106 9.116 21,484,778 -0.05(-0.51%)
Nov 19, 2018 9.200 9.257 9.147 9.163 21,775,438 -0.04(-0.45%)
Nov 16, 2018 9.053 9.252 9.043 9.205 32,006,128 +0.13(+1.44%)
Nov 15, 2018 9.032 9.111 9.017 9.074 86,609,504 -0.21(-2.31%)
Nov 14, 2018 9.351 9.377 9.268 9.288 8,325,112 -0.05(-0.56%)
Nov 13, 2018 9.299 9.351 9.278 9.341 6,853,229 +0.06(+0.68%)
Nov 12, 2018 9.398 9.409 9.268 9.278 11,494,117 -0.17(-1.77%)
Nov 09, 2018 9.309 9.456 9.299 9.445 13,858,290 +0.11(+1.18%)
Nov 08, 2018 9.372 9.377 9.304 9.335 12,335,530 -0.04(-0.39%)
Nov 07, 2018 9.335 9.398 9.273 9.372 11,530,242 +0.08(+0.84%)
Nov 06, 2018 9.184 9.315 9.147 9.294 13,612,131 +0.11(+1.25%)
Nov 05, 2018 9.241 9.273 9.168 9.179 9,336,998 -0.05(-0.57%)
Nov 02, 2018 9.309 9.346 9.221 9.231 12,766,235 -0.09(-0.95%)
Nov 01, 2018 9.320 9.330 9.231 9.320 10,921,197 +0.00(+0.00%)
Oct 31, 2018 9.330 9.372 9.283 9.320 11,732,218 +0.00(+0.00%)
Oct 30, 2018 9.335 9.393 9.262 9.320 10,473,094 -0.02(-0.22%)
Oct 29, 2018 9.335 9.403 9.304 9.341 12,109,282 +0.04(+0.44%)
Oct 26, 2018 9.299 9.346 9.217 9.299 14,201,983 -0.04(-0.44%)
Oct 25, 2018 9.304 9.361 9.211 9.341 12,902,002 +0.11(+1.23%)
Oct 24, 2018 9.118 9.341 9.092 9.227 18,653,818 +0.13(+1.42%)
Oct 23, 2018 9.103 9.147 9.087 9.098 14,142,147 -0.05(-0.51%)
Oct 22, 2018 9.248 9.273 9.144 9.144 9,219,520 -0.07(-0.79%)
Oct 19, 2018 9.242 9.268 9.183 9.217 7,578,850 -0.04(-0.45%)
Oct 18, 2018 9.289 9.310 9.232 9.258 7,282,974 -0.04(-0.39%)
Oct 17, 2018 9.320 9.361 9.263 9.294 5,095,320 -0.02(-0.17%)
Oct 16, 2018 9.227 9.330 9.186 9.310 7,233,280 +0.09(+1.01%)
Oct 15, 2018 9.180 9.284 9.170 9.217 7,109,433 +0.03(+0.34%)
Oct 12, 2018 9.310 9.330 9.160 9.186 13,259,025 -0.02(-0.22%)
Oct 11, 2018 9.325 9.367 9.196 9.206 13,398,235 -0.13(-1.44%)
Oct 10, 2018 9.413 9.491 9.335 9.341 7,992,420 -0.10(-1.04%)
Oct 09, 2018 9.434 9.465 9.377 9.439 8,373,603 -0.01(-0.11%)
Oct 08, 2018 9.361 9.465 9.351 9.449 7,752,276 +0.08(+0.88%)
Oct 05, 2018 9.460 9.485 9.356 9.367 10,304,282 -0.09(-0.93%)
Oct 04, 2018 9.522 9.537 9.423 9.454 11,021,588 -0.09(-0.98%)
Oct 03, 2018 9.635 9.703 9.527 9.548 14,091,734 -0.09(-0.97%)
Oct 02, 2018 9.625 9.692 9.610 9.641 6,992,689 +0.02(+0.16%)
Oct 01, 2018 9.620 9.661 9.558 9.625 7,272,015 -0.01(-0.11%)
Sep 28, 2018 9.620 9.646 9.571 9.635 13,697,345 +0.03(+0.27%)
Sep 27, 2018 9.625 9.661 9.589 9.610 7,882,925 +0.03(+0.27%)
Sep 26, 2018 9.650 9.650 9.584 9.584 11,149,479 -0.05(-0.48%)
Sep 25, 2018 9.645 9.671 9.579 9.630 9,060,261 +0.02(+0.16%)
Sep 24, 2018 9.681 9.686 9.604 9.614 10,068,846 -0.07(-0.69%)
Sep 21, 2018 9.635 9.696 9.620 9.681 14,477,384 +0.07(+0.69%)
Sep 20, 2018 9.620 9.630 9.568 9.614 8,870,853 +0.03(+0.32%)
Sep 19, 2018 9.620 9.640 9.568 9.584 12,472,835 -0.03(-0.32%)
Sep 18, 2018 9.640 9.671 9.574 9.614 14,226,452 -0.06(-0.58%)
Sep 17, 2018 9.676 9.681 9.614 9.671 7,162,417 -0.01(-0.05%)
Sep 14, 2018 9.707 9.722 9.648 9.676 6,175,197 -0.03(-0.32%)
Sep 13, 2018 9.696 9.717 9.661 9.707 7,948,106 +0.06(+0.58%)
Sep 12, 2018 9.758 9.763 9.568 9.650 22,051,432 -0.14(-1.41%)
Sep 11, 2018 9.830 9.830 9.784 9.789 6,729,948 -0.04(-0.42%)
Sep 10, 2018 9.819 9.845 9.784 9.830 4,779,012 +0.04(+0.42%)
Sep 07, 2018 9.830 9.840 9.773 9.789 6,782,546 -0.04(-0.36%)
Sep 06, 2018 9.804 9.865 9.799 9.825 7,841,255 +0.03(+0.31%)
Sep 05, 2018 9.773 9.809 9.758 9.794 6,734,171 +0.04(+0.42%)
Sep 04, 2018 9.732 9.799 9.732 9.753 5,803,188 +0.01(+0.11%)
Aug 31, 2018 9.743 9.743 9.743 0 -0.06(-0.63%)
Aug 30, 2018 9.855 9.855 9.784 9.804 8,268,146 +0.00(+0.00%)
Aug 29, 2018 9.814 9.824 9.794 9.804 7,382,194 +0.00(+0.00%)
Aug 28, 2018 9.809 9.829 9.779 9.804 5,105,639 +0.02(+0.16%)
Aug 27, 2018 9.809 9.824 9.779 9.789 7,013,493 -0.01(-0.05%)
Aug 24, 2018 9.794 9.809 9.763 9.794 5,015,229 +0.00(+0.00%)
Aug 23, 2018 9.804 9.819 9.743 9.794 4,455,490 +0.01(+0.05%)
Aug 22, 2018 9.829 9.834 9.768 9.789 5,185,189 -0.05(-0.46%)
Aug 21, 2018 9.814 9.845 9.804 9.834 4,967,987 +0.02(+0.21%)
Aug 20, 2018 9.799 9.824 9.779 9.814 7,138,931 +0.02(+0.21%)
Aug 17, 2018 9.682 9.799 9.677 9.794 10,053,317 +0.12(+1.26%)
Aug 16, 2018 9.662 9.713 9.642 9.672 6,996,412 +0.01(+0.11%)
Aug 15, 2018 9.591 9.662 9.571 9.662 9,499,496 +0.06(+0.58%)
Aug 14, 2018 9.642 9.687 9.596 9.606 9,223,323 -0.05(-0.53%)
Aug 13, 2018 9.637 9.667 9.601 9.657 5,992,243 +0.02(+0.21%)
Aug 10, 2018 9.611 9.664 9.611 9.637 16,972,166 +0.01(+0.05%)
Aug 09, 2018 9.606 9.672 9.601 9.631 7,744,449 +0.05(+0.53%)
Aug 08, 2018 9.545 9.591 9.500 9.581 10,556,149 +0.04(+0.43%)
Aug 07, 2018 9.703 9.703 9.515 9.540 13,045,393 -0.15(-1.52%)
Aug 06, 2018 9.718 9.723 9.667 9.687 7,123,483 +0.01(+0.05%)
Aug 03, 2018 9.728 9.763 9.672 9.682 19,984,258 -0.04(-0.42%)
Aug 02, 2018 9.616 9.748 9.611 9.723 20,327,242 +0.12(+1.22%)
Aug 01, 2018 9.616 9.667 9.571 9.606 92,767,104 -0.27(-2.77%)
Jul 31, 2018 9.895 10.01 9.865 9.880 11,963,518 -0.07(-0.71%)
Jul 30, 2018 9.834 9.961 9.804 9.951 12,134,955 +0.16(+1.61%)
Jul 27, 2018 9.774 9.814 9.718 9.794 9,016,929 +0.06(+0.57%)
Jul 26, 2018 9.698 9.849 9.688 9.739 11,311,971 +0.06(+0.62%)
Jul 25, 2018 9.643 9.693 9.633 9.678 5,907,202 +0.05(+0.47%)
Jul 24, 2018 9.618 9.648 9.558 9.633 8,308,362 +0.03(+0.26%)
Jul 23, 2018 9.628 9.678 9.603 9.608 9,866,407 -0.06(-0.57%)
Jul 20, 2018 9.593 9.668 9.558 9.663 9,961,017 +0.05(+0.47%)
Jul 19, 2018 9.648 9.573 9.618 5,969,657 +0.05(+0.47%)
Jul 18, 2018 9.628 9.633 9.527 9.573 11,945,118 -0.05(-0.52%)
Jul 17, 2018 9.573 9.628 9.558 9.623 9,372,731 +0.04(+0.42%)
Jul 16, 2018 9.593 9.603 9.548 9.583 7,847,841 +0.00(+0.00%)
Jul 13, 2018 9.583 9.623 9.558 9.583 4,435,569 +0.02(+0.16%)
Jul 12, 2018 9.633 9.633 9.553 9.568 7,502,220 -0.05(-0.52%)
Jul 11, 2018 9.573 9.643 9.563 9.618 5,860,262 +0.04(+0.37%)
Jul 10, 2018 9.583 9.613 9.544 9.583 9,794,860 +0.02(+0.21%)
Jul 09, 2018 9.608 9.613 9.512 9.563 10,476,826 -0.03(-0.26%)
Jul 06, 2018 9.573 9.608 9.542 9.588 7,990,293 +0.02(+0.16%)
Jul 05, 2018 9.573 9.500 9.573 6,859,085 +0.05(+0.47%)
Jul 03, 2018 9.527 9.527 9.527 0 +0.06(+0.64%)
Jul 02, 2018 9.351 9.477 9.351 9.467 6,829,942 +0.12(+1.29%)
Jun 29, 2018 9.412 9.460 9.344 9.346 9,559,765 -0.09(-0.91%)
Jun 28, 2018 9.311 9.432 9.281 9.432 7,696,625 +0.16(+1.74%)
Jun 27, 2018 9.386 9.390 9.266 9.271 9,496,840 -0.09(-1.01%)
Jun 26, 2018 9.410 9.430 9.361 9.366 7,647,399 -0.04(-0.48%)
Jun 25, 2018 9.410 9.450 9.400 9.410 7,720,538 +0.00(+0.00%)
Jun 22, 2018 9.410 9.458 9.405 9.410 11,160,058 +0.00(+0.00%)
Jun 21, 2018 9.445 9.445 9.400 9.410 13,411,826 -0.02(-0.21%)
Jun 20, 2018 9.425 9.480 9.403 9.430 11,117,008 -0.02(-0.26%)
Jun 19, 2018 9.410 9.473 9.410 9.455 10,818,632 +0.02(+0.26%)
Jun 18, 2018 9.410 9.460 9.390 9.430 8,455,495 +0.02(+0.21%)
Jun 15, 2018 9.460 9.395 9.410 17,459,962 -0.05(-0.53%)
Jun 14, 2018 9.371 9.465 9.366 9.460 8,200,133 +0.11(+1.17%)
Jun 13, 2018 9.415 9.425 9.341 9.351 11,900,398 -0.06(-0.69%)
Jun 12, 2018 9.430 9.460 9.393 9.415 14,137,928 -0.02(-0.26%)
Jun 11, 2018 9.460 9.475 9.423 9.440 10,961,233 -0.01(-0.11%)
Jun 08, 2018 9.410 9.460 9.390 9.450 8,546,207 +0.04(+0.42%)
Jun 07, 2018 9.381 9.450 9.366 9.410 6,776,977 +0.03(+0.37%)
Jun 06, 2018 9.400 9.405 9.341 9.376 13,019,609 -0.02(-0.26%)
Jun 05, 2018 9.430 9.430 9.336 9.400 6,985,569 -0.00(-0.05%)
Jun 04, 2018 9.465 9.473 9.371 9.405 9,009,922 +0.00(+0.05%)
Jun 01, 2018 9.381 9.420 9.306 9.400 11,940,141 +0.03(+0.32%)
May 31, 2018 9.590 9.590 9.356 9.371 18,957,364 -0.22(-2.28%)
May 30, 2018 9.485 9.590 9.460 9.590 14,987,907 +0.13(+1.42%)
May 29, 2018 9.416 9.490 9.371 9.455 17,978,928 +0.04(+0.42%)
May 25, 2018 9.416 9.416 9.416 0 +0.09(+1.01%)
May 24, 2018 9.179 9.374 9.174 9.322 65,573,828 -0.14(-1.46%)
May 23, 2018 9.435 9.490 9.391 9.460 8,802,294 +0.03(+0.37%)
May 22, 2018 9.421 9.482 9.394 9.426 8,217,165 +0.00(+0.05%)
May 21, 2018 9.322 9.431 9.275 9.421 8,085,578 +0.10(+1.11%)
May 18, 2018 9.312 9.342 9.283 9.317 6,154,159 +0.02(+0.27%)
May 17, 2018 9.307 9.317 9.278 9.292 4,210,438 -0.02(-0.21%)
May 16, 2018 9.307 9.364 9.292 9.312 6,447,704 +0.00(+0.05%)
May 15, 2018 9.337 9.363 9.307 9.307 6,156,874 -0.05(-0.53%)
May 14, 2018 9.391 9.418 9.352 9.357 5,907,516 -0.01(-0.16%)
May 11, 2018 9.371 9.426 9.362 9.371 4,361,398 -0.00(-0.05%)
May 10, 2018 9.322 9.401 9.297 9.376 5,682,339 +0.10(+1.12%)
May 09, 2018 9.322 9.327 9.228 9.273 6,086,848 +0.00(+0.00%)
May 08, 2018 9.440 9.450 9.248 9.273 7,044,658 -0.17(-1.78%)
May 07, 2018 9.416 9.485 9.396 9.440 6,538,582 +0.04(+0.47%)
May 04, 2018 9.278 9.435 9.268 9.396 7,023,745 +0.11(+1.17%)
May 03, 2018 9.288 9.337 9.149 9.288 8,495,772 +0.04(+0.48%)
May 02, 2018 9.297 9.347 9.233 9.243 7,199,928 -0.06(-0.64%)
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.