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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 6.100 6.180 5.999 6.160 212,749 +0.02(+0.33%)
Jun 29, 2020 5.939 6.254 5.882 6.140 282,670 +0.25(+4.20%)
Jun 26, 2020 6.147 6.227 5.872 5.892 803,201 -0.31(-5.07%)
Jun 25, 2020 6.019 6.220 5.973 6.207 155,003 +0.17(+2.89%)
Jun 24, 2020 6.066 6.076 5.798 6.033 200,547 -0.15(-2.38%)
Jun 23, 2020 6.080 6.294 5.966 6.180 219,388 +0.19(+3.13%)
Jun 22, 2020 5.906 6.133 5.904 5.993 271,760 -0.04(-0.67%)
Jun 19, 2020 6.093 6.230 5.892 6.033 607,852 +0.02(+0.33%)
Jun 18, 2020 6.100 6.240 5.993 6.013 317,536 -0.19(-3.13%)
Jun 17, 2020 6.461 6.468 6.200 6.207 256,325 -0.23(-3.54%)
Jun 16, 2020 6.408 6.595 6.227 6.435 202,880 +0.20(+3.22%)
Jun 15, 2020 5.952 6.354 5.926 6.234 212,342 +0.03(+0.43%)
Jun 12, 2020 6.187 6.321 5.906 6.207 336,484 +0.32(+5.46%)
Jun 11, 2020 6.086 6.314 5.705 5.886 225,307 -0.53(-8.25%)
Jun 10, 2020 6.522 6.736 6.147 6.414 165,385 -0.11(-1.64%)
Jun 09, 2020 7.010 7.095 6.421 6.522 317,175 -0.65(-9.06%)
Jun 08, 2020 6.783 7.466 6.783 7.171 318,115 +0.57(+8.62%)
Jun 05, 2020 6.455 7.091 6.455 6.602 392,341 +0.26(+4.12%)
Jun 04, 2020 6.173 6.448 6.127 6.341 283,114 +0.20(+3.27%)
Jun 03, 2020 5.932 6.214 5.932 6.140 220,390 +0.31(+5.40%)
Jun 02, 2020 5.825 5.952 5.805 5.825 488,785 +0.07(+1.28%)
Jun 01, 2020 5.470 5.825 5.390 5.752 232,907 +0.26(+4.76%)
May 29, 2020 5.497 5.584 5.323 5.490 153,979 +0.00(+0.00%)
May 28, 2020 5.691 5.718 5.440 5.490 191,137 -0.15(-2.61%)
May 27, 2020 5.671 5.685 5.477 5.638 173,287 +0.17(+3.19%)
May 26, 2020 5.578 5.685 5.437 5.464 192,188 +0.02(+0.37%)
May 22, 2020 5.504 5.504 5.236 5.444 145,765 +0.01(+0.25%)
May 21, 2020 5.370 5.537 5.316 5.430 259,503 +0.01(+0.12%)
May 20, 2020 5.263 5.444 5.216 5.424 255,175 +0.26(+5.06%)
May 19, 2020 5.149 5.330 4.982 5.162 200,355 +0.01(+0.26%)
May 18, 2020 5.082 5.209 5.051 5.149 415,212 +0.25(+5.05%)
May 15, 2020 4.921 4.988 4.808 4.901 178,024 -0.01(-0.27%)
May 14, 2020 4.720 4.955 4.466 4.915 383,356 +0.14(+2.95%)
May 13, 2020 5.036 5.075 4.512 4.774 240,165 -0.32(-6.29%)
May 12, 2020 5.101 5.291 5.062 5.094 266,230 -0.01(-0.13%)
May 11, 2020 5.356 5.382 5.068 5.101 459,058 -0.29(-5.34%)
May 08, 2020 5.526 5.716 5.389 5.389 275,085 -0.14(-2.49%)
May 07, 2020 5.310 5.585 5.225 5.526 227,360 +0.28(+5.36%)
May 06, 2020 5.199 5.323 4.954 5.245 444,354 -0.31(-5.65%)
May 05, 2020 5.722 5.794 5.493 5.559 225,489 +0.01(+0.24%)
May 04, 2020 5.526 5.592 5.336 5.546 217,866 +0.07(+1.31%)
May 01, 2020 5.559 5.650 5.380 5.474 335,638 -0.22(-3.79%)
Apr 30, 2020 5.696 5.801 5.474 5.690 278,685 -0.12(-2.03%)
Apr 29, 2020 5.232 5.899 5.219 5.807 379,379 +0.72(+14.14%)
Apr 28, 2020 4.996 5.219 4.859 5.088 240,934 +0.21(+4.29%)
Apr 27, 2020 4.591 4.996 4.486 4.879 196,005 +0.26(+5.67%)
Apr 24, 2020 4.833 4.911 4.388 4.617 209,945 -0.22(-4.47%)
Apr 23, 2020 4.826 4.996 4.692 4.833 243,944 +0.03(+0.68%)
Apr 22, 2020 5.094 5.094 4.622 4.800 241,038 -0.15(-3.04%)
Apr 21, 2020 4.866 5.042 4.715 4.951 176,048 -0.07(-1.43%)
Apr 20, 2020 4.898 5.075 4.741 5.023 245,574 -0.14(-2.66%)
Apr 17, 2020 4.689 5.186 4.617 5.160 348,024 +0.56(+12.07%)
Apr 16, 2020 4.918 4.964 4.486 4.604 387,689 -0.41(-8.21%)
Apr 15, 2020 4.957 5.094 4.735 5.016 393,436 -0.09(-1.67%)
Apr 14, 2020 5.166 5.193 4.879 5.101 366,673 +0.16(+3.31%)
Apr 13, 2020 4.990 4.990 4.434 4.938 437,513 +0.03(+0.53%)
Apr 09, 2020 4.905 5.500 4.741 4.911 582,588 +0.30(+6.52%)
Apr 08, 2020 4.127 4.656 4.055 4.611 572,814 +0.49(+11.90%)
Apr 07, 2020 3.590 4.159 3.590 4.120 768,420 +0.55(+15.38%)
Apr 06, 2020 3.303 3.891 3.270 3.571 469,535 +0.63(+21.60%)
Apr 03, 2020 2.877 2.936 2.590 2.936 397,261 +0.04(+1.35%)
Apr 02, 2020 3.394 3.486 2.832 2.897 353,360 -0.58(-16.73%)
Apr 01, 2020 3.904 3.904 3.316 3.479 298,999 -0.68(-16.35%)
Mar 31, 2020 3.872 4.163 3.760 4.159 489,758 +0.22(+5.65%)
Mar 30, 2020 4.421 4.552 3.872 3.937 334,916 -0.59(-13.01%)
Mar 27, 2020 4.781 4.859 4.323 4.526 553,076 -0.38(-7.73%)
Mar 26, 2020 3.826 4.977 3.826 4.905 753,083 +1.13(+29.98%)
Mar 25, 2020 3.368 3.924 3.198 3.773 494,080 +0.49(+14.94%)
Mar 24, 2020 3.937 4.225 3.028 3.283 580,830 -0.61(-15.77%)
Mar 23, 2020 3.760 4.800 3.564 3.898 698,806 -0.10(-2.45%)
Mar 20, 2020 3.917 4.395 3.819 3.996 833,973 +0.26(+7.01%)
Mar 19, 2020 2.766 3.734 2.753 3.734 992,341 +1.05(+38.93%)
Mar 18, 2020 5.709 5.748 2.688 2.688 796,767 -3.29(-55.03%)
Mar 17, 2020 6.219 6.324 5.612 5.977 521,510 -0.24(-3.89%)
Mar 16, 2020 6.716 6.716 6.213 6.219 398,074 -0.82(-11.70%)
Mar 13, 2020 7.526 7.596 6.631 7.043 614,384 -0.23(-3.23%)
Mar 12, 2020 7.767 7.837 6.942 7.278 563,289 -0.81(-9.98%)
Mar 11, 2020 8.066 8.142 7.926 8.085 288,297 -0.10(-1.24%)
Mar 10, 2020 8.174 8.263 7.945 8.187 409,637 +0.08(+1.02%)
Mar 09, 2020 7.463 8.415 7.202 8.104 497,528 -0.72(-8.20%)
Mar 06, 2020 8.822 8.923 8.682 8.828 551,875 -0.16(-1.77%)
Mar 05, 2020 9.031 9.031 8.828 8.987 264,034 -0.06(-0.70%)
Mar 04, 2020 8.961 9.076 8.574 9.050 528,096 -0.14(-1.52%)
Mar 03, 2020 9.285 9.387 9.095 9.190 158,977 -0.04(-0.48%)
Mar 02, 2020 9.019 9.247 8.955 9.234 564,865 +0.26(+2.90%)
Feb 28, 2020 8.974 8.999 8.637 8.974 519,912 -0.11(-1.19%)
Feb 27, 2020 9.234 9.355 9.057 9.082 391,711 -0.24(-2.59%)
Feb 26, 2020 9.273 9.457 9.241 9.323 189,700 +0.11(+1.24%)
Feb 25, 2020 9.527 9.527 9.127 9.209 339,511 -0.29(-3.01%)
Feb 24, 2020 9.590 9.596 9.495 9.495 151,627 -0.15(-1.58%)
Feb 21, 2020 9.704 9.704 9.609 9.647 105,493 -0.04(-0.46%)
Feb 20, 2020 9.647 9.698 9.616 9.692 116,185 +0.04(+0.46%)
Feb 19, 2020 9.698 9.704 9.628 9.647 125,887 -0.05(-0.52%)
Feb 18, 2020 9.685 9.723 9.616 9.698 472,677 +0.01(+0.07%)
Feb 14, 2020 9.704 9.711 9.654 9.692 121,239 -0.02(-0.20%)
Feb 13, 2020 9.692 9.781 9.692 9.711 128,808 +0.03(+0.26%)
Feb 12, 2020 9.704 9.711 9.668 9.685 126,079 +0.01(+0.07%)
Feb 11, 2020 9.685 9.736 9.650 9.679 373,939 +0.00(+0.00%)
Feb 10, 2020 9.666 9.692 9.641 9.679 123,374 +0.01(+0.13%)
Feb 07, 2020 9.685 9.723 9.634 9.666 188,629 -0.03(-0.33%)
Feb 06, 2020 9.749 9.774 9.695 9.698 124,138 -0.04(-0.46%)
Feb 05, 2020 9.730 9.743 9.641 9.743 173,293 +0.11(+1.19%)
Feb 04, 2020 9.609 9.666 9.571 9.628 128,753 +0.03(+0.26%)
Feb 03, 2020 9.590 9.603 9.558 9.603 127,394 +0.02(+0.20%)
Jan 31, 2020 9.565 9.596 9.533 9.584 199,651 -0.01(-0.07%)
Jan 30, 2020 9.571 9.603 9.527 9.590 169,607 -0.01(-0.07%)
Jan 29, 2020 9.565 9.616 9.558 9.596 132,050 +0.02(+0.20%)
Jan 28, 2020 9.558 9.622 9.558 9.577 110,586 +0.04(+0.40%)
Jan 27, 2020 9.527 9.577 9.520 9.539 93,823 -0.04(-0.40%)
Jan 24, 2020 9.596 9.609 9.546 9.577 149,423 -0.04(-0.40%)
Jan 23, 2020 9.558 9.622 9.546 9.616 214,146 +0.04(+0.46%)
Jan 22, 2020 9.552 9.612 9.552 9.571 87,944 +0.01(+0.13%)
Jan 21, 2020 9.527 9.596 9.495 9.558 170,909 -0.01(-0.07%)
Jan 17, 2020 9.603 9.622 9.558 9.565 117,460 -0.01(-0.13%)
Jan 16, 2020 9.584 9.616 9.558 9.577 123,934 +0.01(+0.13%)
Jan 15, 2020 9.546 9.622 9.546 9.565 122,623 +0.03(+0.33%)
Jan 14, 2020 9.501 9.590 9.463 9.533 129,823 +0.04(+0.40%)
Jan 13, 2020 9.406 9.514 9.406 9.495 194,574 +0.09(+0.95%)
Jan 10, 2020 9.400 9.431 9.381 9.406 92,110 +0.01(+0.07%)
Jan 09, 2020 9.355 9.425 9.351 9.400 163,636 +0.04(+0.48%)
Jan 08, 2020 9.406 9.460 9.346 9.355 195,395 -0.05(-0.54%)
Jan 07, 2020 9.412 9.457 9.387 9.406 137,496 -0.01(-0.13%)
Jan 06, 2020 9.368 9.476 9.365 9.419 156,507 +0.01(+0.14%)
Jan 03, 2020 9.304 9.412 9.304 9.406 147,534 +0.06(+0.68%)
Jan 02, 2020 9.406 9.412 9.273 9.342 253,412 -0.06(-0.68%)
Dec 31, 2019 9.368 9.457 9.368 9.406 162,492 +0.01(+0.07%)
Dec 30, 2019 9.419 9.469 9.355 9.400 208,681 -0.04(-0.47%)
Dec 27, 2019 9.495 9.514 9.444 9.444 155,564 -0.07(-0.73%)
Dec 26, 2019 9.501 9.571 9.489 9.514 121,406 -0.01(-0.07%)
Dec 24, 2019 9.520 9.527 9.476 9.520 107,698 +0.01(+0.13%)
Dec 23, 2019 9.533 9.584 9.466 9.508 282,925 +0.03(+0.27%)
Dec 20, 2019 9.635 9.635 9.463 9.482 793,566 -0.15(-1.58%)
Dec 19, 2019 9.628 9.635 9.628 9.635 98,073 +0.01(+0.07%)
Dec 18, 2019 9.622 9.641 9.616 9.628 168,340 +0.01(+0.07%)
Dec 17, 2019 9.590 9.622 9.590 9.622 240,431 +0.03(+0.33%)
Dec 16, 2019 9.584 9.616 9.571 9.590 387,965 -0.01(-0.13%)
Dec 13, 2019 9.571 9.609 9.539 9.603 212,247 +0.02(+0.20%)
Dec 12, 2019 9.616 9.635 9.577 9.584 188,350 -0.03(-0.33%)
Dec 11, 2019 9.622 9.622 9.571 9.616 186,152 -0.01(-0.07%)
Dec 10, 2019 9.609 9.654 9.590 9.622 100,845 +0.01(+0.13%)
Dec 09, 2019 9.609 9.628 9.590 9.609 190,966 +0.02(+0.20%)
Dec 06, 2019 9.571 9.628 9.571 9.590 199,021 +0.03(+0.27%)
Dec 05, 2019 9.616 9.628 9.565 9.565 146,548 -0.04(-0.40%)
Dec 04, 2019 9.654 9.666 9.590 9.603 166,234 -0.04(-0.40%)
Dec 03, 2019 9.628 9.673 9.596 9.641 192,759 -0.01(-0.07%)
Dec 02, 2019 9.673 9.679 9.616 9.647 151,479 -0.03(-0.26%)
Nov 29, 2019 9.666 9.673 9.641 9.673 71,011 +0.02(+0.20%)
Nov 27, 2019 9.641 9.666 9.603 9.654 290,816 +0.03(+0.26%)
Nov 26, 2019 9.622 9.641 9.584 9.628 179,185 +0.01(+0.07%)
Nov 25, 2019 9.603 9.654 9.577 9.622 280,891 +0.02(+0.20%)
Nov 22, 2019 9.590 9.616 9.565 9.603 387,965 +0.04(+0.47%)
Nov 21, 2019 9.590 9.603 9.523 9.558 226,934 -0.03(-0.27%)
Nov 20, 2019 9.565 9.596 9.508 9.584 205,089 +0.02(+0.20%)
Nov 19, 2019 9.616 9.616 9.508 9.565 185,395 +0.01(+0.13%)
Nov 18, 2019 9.527 9.571 9.508 9.552 230,367 +0.00(+0.00%)
Nov 15, 2019 9.527 9.577 9.438 9.552 300,421 +0.06(+0.67%)
Nov 14, 2019 9.730 9.743 9.444 9.489 353,247 -0.13(-1.39%)
Nov 13, 2019 9.703 9.765 9.591 9.622 319,748 -0.10(-1.02%)
Nov 12, 2019 9.672 9.746 9.641 9.721 798,768 +0.07(+0.77%)
Nov 11, 2019 9.597 9.672 9.597 9.647 793,731 +0.06(+0.58%)
Nov 08, 2019 9.609 9.647 9.566 9.591 469,475 -0.01(-0.06%)
Nov 07, 2019 9.466 9.622 9.442 9.597 336,205 +0.15(+1.58%)
Nov 06, 2019 9.765 9.765 9.361 9.448 849,913 -0.32(-3.25%)
Nov 05, 2019 9.840 9.862 9.734 9.765 205,445 -0.07(-0.76%)
Nov 04, 2019 9.927 9.927 9.740 9.840 455,673 +0.02(+0.19%)
Nov 01, 2019 9.752 9.924 9.752 9.821 248,082 +0.09(+0.89%)
Oct 31, 2019 9.759 9.774 9.653 9.734 233,999 -0.04(-0.38%)
Oct 30, 2019 9.759 9.808 9.690 9.771 391,276 +0.01(+0.13%)
Oct 29, 2019 9.672 9.808 9.665 9.759 289,160 +0.08(+0.84%)
Oct 28, 2019 9.616 9.709 9.566 9.678 407,606 +0.12(+1.24%)
Oct 25, 2019 9.703 9.746 9.535 9.560 211,103 -0.14(-1.47%)
Oct 24, 2019 9.765 9.765 9.703 9.703 158,198 -0.03(-0.32%)
Oct 23, 2019 9.821 9.857 9.728 9.734 172,062 -0.05(-0.51%)
Oct 22, 2019 9.920 9.920 9.765 9.784 249,204 -0.12(-1.19%)
Oct 21, 2019 9.746 9.920 9.746 9.902 270,725 +0.20(+2.05%)
Oct 18, 2019 9.796 9.839 9.690 9.703 292,779 -0.12(-1.20%)
Oct 17, 2019 9.759 9.830 9.734 9.821 244,211 +0.08(+0.83%)
Oct 16, 2019 9.759 9.808 9.728 9.740 207,931 -0.01(-0.06%)
Oct 15, 2019 9.690 9.846 9.678 9.746 254,719 +0.10(+1.03%)
Oct 14, 2019 9.697 9.746 9.622 9.647 246,973 -0.05(-0.51%)
Oct 11, 2019 9.678 9.927 9.678 9.697 322,684 +0.06(+0.58%)
Oct 10, 2019 9.653 9.728 9.619 9.641 264,022 +0.00(+0.00%)
Oct 09, 2019 9.616 9.721 9.597 9.641 329,800 +0.07(+0.78%)
Oct 08, 2019 9.585 9.659 9.553 9.566 351,825 -0.02(-0.26%)
Oct 07, 2019 9.578 9.622 9.535 9.591 396,956 +0.04(+0.46%)
Oct 04, 2019 9.560 9.609 9.535 9.547 509,670 -0.01(-0.07%)
Oct 03, 2019 9.678 9.682 9.522 9.553 726,250 -0.09(-0.97%)
Oct 02, 2019 9.609 9.659 9.522 9.647 477,333 +0.12(+1.24%)
Oct 01, 2019 9.653 9.695 9.522 9.529 303,390 -0.11(-1.16%)
Sep 30, 2019 9.690 9.690 9.597 9.641 466,459 +0.14(+1.44%)
Sep 27, 2019 9.560 9.641 9.485 9.504 129,105 -0.06(-0.59%)
Sep 26, 2019 9.560 9.609 9.516 9.560 129,088 -0.02(-0.19%)
Sep 25, 2019 9.454 9.621 9.454 9.578 172,810 +0.12(+1.32%)
Sep 24, 2019 9.541 9.550 9.442 9.454 199,667 -0.07(-0.78%)
Sep 23, 2019 9.417 9.560 9.398 9.529 248,251 +0.14(+1.46%)
Sep 20, 2019 9.491 9.560 9.392 9.392 555,010 -0.06(-0.59%)
Sep 19, 2019 9.516 9.547 9.429 9.448 249,039 -0.04(-0.39%)
Sep 18, 2019 9.516 9.553 9.479 9.485 222,255 -0.04(-0.39%)
Sep 17, 2019 9.547 9.594 9.504 9.522 438,302 -0.01(-0.13%)
Sep 16, 2019 9.578 9.591 9.510 9.535 267,686 -0.04(-0.45%)
Sep 13, 2019 9.578 9.603 9.541 9.578 458,382 +0.02(+0.26%)
Sep 12, 2019 9.628 9.628 9.491 9.553 170,361 -0.04(-0.39%)
Sep 11, 2019 9.609 9.653 9.575 9.591 218,344 -0.02(-0.19%)
Sep 10, 2019 9.684 9.709 9.603 9.609 250,804 -0.06(-0.58%)
Sep 09, 2019 9.578 9.684 9.572 9.665 350,317 +0.09(+0.91%)
Sep 06, 2019 9.529 9.609 9.519 9.578 293,904 +0.06(+0.65%)
Sep 05, 2019 9.553 9.578 9.479 9.516 346,613 +0.04(+0.39%)
Sep 04, 2019 9.442 9.522 9.417 9.479 480,063 +0.12(+1.33%)
Sep 03, 2019 9.466 9.715 9.330 9.354 1,103,789 +0.29(+3.16%)
Aug 30, 2019 9.112 9.112 9.000 9.068 130,552 -0.01(-0.14%)
Aug 29, 2019 8.987 9.087 8.900 9.081 96,218 +0.13(+1.46%)
Aug 28, 2019 8.894 8.975 8.882 8.950 71,244 +0.06(+0.63%)
Aug 27, 2019 9.019 9.019 8.888 8.894 97,432 -0.09(-1.04%)
Aug 26, 2019 8.931 9.000 8.919 8.987 115,881 +0.08(+0.91%)
Aug 23, 2019 9.043 9.043 8.869 8.907 87,142 -0.14(-1.51%)
Aug 22, 2019 9.118 9.118 9.019 9.043 67,062 -0.04(-0.48%)
Aug 21, 2019 9.031 9.098 9.019 9.087 103,601 +0.06(+0.62%)
Aug 20, 2019 9.050 9.075 8.938 9.031 125,806 -0.02(-0.21%)
Aug 19, 2019 8.987 9.068 8.888 9.050 130,438 +0.14(+1.54%)
Aug 16, 2019 8.981 9.056 8.888 8.913 302,908 -0.01(-0.14%)
Aug 15, 2019 8.895 8.937 8.813 8.925 240,023 +0.11(+1.24%)
Aug 14, 2019 8.992 8.992 8.804 8.816 177,091 -0.20(-2.23%)
Aug 13, 2019 8.901 9.029 8.749 9.017 284,939 +0.23(+2.56%)
Aug 12, 2019 8.840 8.907 8.682 8.791 242,778 -0.02(-0.28%)
Aug 09, 2019 8.810 8.822 8.709 8.816 122,780 +0.02(+0.28%)
Aug 08, 2019 8.639 8.883 8.566 8.791 261,045 +0.21(+2.41%)
Aug 07, 2019 8.457 8.633 8.396 8.585 195,980 +0.23(+2.77%)
Aug 06, 2019 8.335 8.426 8.293 8.353 49,386 +0.02(+0.29%)
Aug 05, 2019 8.353 8.396 8.226 8.329 88,148 -0.09(-1.08%)
Aug 02, 2019 8.457 8.487 8.366 8.420 85,798 -0.06(-0.72%)
Aug 01, 2019 8.457 8.548 8.414 8.481 61,188 +0.02(+0.22%)
Jul 31, 2019 8.542 8.572 8.445 8.463 88,944 -0.06(-0.71%)
Jul 30, 2019 8.451 8.554 8.451 8.524 66,914 +0.03(+0.36%)
Jul 29, 2019 8.487 8.572 8.487 8.493 92,093 -0.01(-0.14%)
Jul 26, 2019 8.487 8.530 8.463 8.505 92,044 +0.04(+0.50%)
Jul 25, 2019 8.518 8.530 8.445 8.463 24,945 -0.04(-0.43%)
Jul 24, 2019 8.481 8.563 8.463 8.499 99,996 +0.02(+0.22%)
Jul 23, 2019 8.402 8.481 8.359 8.481 55,833 +0.09(+1.01%)
Jul 22, 2019 8.280 8.451 8.280 8.396 125,607 +0.11(+1.32%)
Jul 19, 2019 8.232 8.305 8.195 8.286 89,250 +0.02(+0.29%)
Jul 18, 2019 8.286 8.329 8.244 8.262 49,662 -0.02(-0.22%)
Jul 17, 2019 8.396 8.396 8.274 8.280 95,032 -0.13(-1.52%)
Jul 16, 2019 8.384 8.432 8.372 8.408 52,353 +0.00(+0.00%)
Jul 15, 2019 8.366 8.420 8.341 8.408 54,210 +0.04(+0.51%)
Jul 12, 2019 8.384 8.408 8.347 8.366 61,801 -0.01(-0.15%)
Jul 11, 2019 8.408 8.408 8.293 8.378 102,008 -0.05(-0.58%)
Jul 10, 2019 8.439 8.477 8.372 8.426 46,336 +0.01(+0.14%)
Jul 09, 2019 8.384 8.426 8.338 8.414 65,617 +0.02(+0.22%)
Jul 08, 2019 8.353 8.451 8.341 8.396 85,841 +0.03(+0.36%)
Jul 05, 2019 8.293 8.390 8.274 8.366 48,323 +0.07(+0.81%)
Jul 03, 2019 8.262 8.390 8.262 8.299 39,940 +0.04(+0.52%)
Jul 02, 2019 8.396 8.396 8.201 8.256 81,636 -0.14(-1.67%)
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.