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 (%)
Sep 30, 2020 5.590 5.883 5.583 5.651 1,315,756 -0.01(-0.24%)
Sep 29, 2020 5.494 5.719 5.399 5.665 1,930,061 -0.10(-1.77%)
Sep 28, 2020 6.455 6.690 5.221 5.767 1,530,358 -0.59(-9.23%)
Sep 25, 2020 6.223 6.421 6.223 6.353 58,240 +0.08(+1.30%)
Sep 24, 2020 6.094 6.414 6.005 6.271 124,500 +0.17(+2.79%)
Sep 23, 2020 6.469 6.523 6.067 6.101 226,518 -0.37(-5.69%)
Sep 22, 2020 6.414 6.503 6.292 6.469 70,668 +0.08(+1.28%)
Sep 21, 2020 6.578 6.578 6.319 6.387 136,794 -0.25(-3.70%)
Sep 18, 2020 6.667 6.755 6.551 6.632 183,671 +0.03(+0.52%)
Sep 17, 2020 6.523 6.623 6.496 6.598 64,902 +0.03(+0.41%)
Sep 16, 2020 6.408 6.667 6.380 6.571 92,905 +0.18(+2.88%)
Sep 15, 2020 6.448 6.489 6.367 6.387 80,529 +0.00(+0.00%)
Sep 14, 2020 6.278 6.469 6.211 6.387 80,778 +0.12(+1.96%)
Sep 11, 2020 6.278 6.278 6.108 6.264 80,833 +0.01(+0.11%)
Sep 10, 2020 6.401 6.414 6.244 6.258 74,137 -0.11(-1.71%)
Sep 09, 2020 6.408 6.408 6.288 6.367 119,294 +0.03(+0.54%)
Sep 08, 2020 6.135 6.380 6.080 6.333 115,853 +0.15(+2.43%)
Sep 04, 2020 6.142 6.210 6.005 6.183 159,465 +0.14(+2.37%)
Sep 03, 2020 6.251 6.298 6.019 6.039 129,569 -0.23(-3.70%)
Sep 02, 2020 6.292 6.333 6.206 6.271 76,084 -0.01(-0.22%)
Sep 01, 2020 6.155 6.346 6.128 6.285 84,877 +0.07(+1.10%)
Aug 31, 2020 6.414 6.425 6.087 6.217 164,165 -0.16(-2.56%)
Aug 28, 2020 6.421 6.421 6.343 6.380 75,551 +0.03(+0.54%)
Aug 27, 2020 6.305 6.489 6.305 6.346 101,057 -0.02(-0.32%)
Aug 26, 2020 6.755 6.755 6.346 6.367 154,172 -0.37(-5.56%)
Aug 25, 2020 6.864 6.864 6.680 6.742 84,987 -0.02(-0.30%)
Aug 24, 2020 6.701 6.919 6.592 6.762 126,388 +0.11(+1.64%)
Aug 21, 2020 6.428 6.701 6.333 6.653 307,048 +0.26(+4.05%)
Aug 20, 2020 6.462 6.469 6.333 6.394 113,425 -0.01(-0.21%)
Aug 19, 2020 6.380 6.515 6.326 6.408 108,782 +0.02(+0.32%)
Aug 18, 2020 6.489 6.557 6.360 6.387 128,005 -0.14(-2.09%)
Aug 17, 2020 6.578 6.585 6.442 6.523 85,264 -0.05(-0.73%)
Aug 14, 2020 6.455 6.680 6.394 6.571 81,273 +0.06(+0.94%)
Aug 13, 2020 6.571 6.667 6.462 6.510 171,913 -0.06(-0.93%)
Aug 12, 2020 6.765 6.799 6.464 6.571 135,645 -0.08(-1.21%)
Aug 11, 2020 6.631 6.839 6.558 6.652 165,821 +0.08(+1.22%)
Aug 10, 2020 6.417 6.645 6.417 6.571 132,270 +0.22(+3.48%)
Aug 07, 2020 6.243 6.353 6.122 6.350 91,962 +0.05(+0.85%)
Aug 06, 2020 6.290 6.390 6.256 6.296 123,002 -0.08(-1.26%)
Aug 05, 2020 6.189 6.397 6.029 6.377 263,178 +0.46(+7.69%)
Aug 04, 2020 5.854 5.928 5.767 5.921 113,539 +0.08(+1.38%)
Aug 03, 2020 5.761 5.881 5.667 5.841 166,056 +0.07(+1.16%)
Jul 31, 2020 5.734 5.781 5.610 5.774 149,886 +0.04(+0.70%)
Jul 30, 2020 5.707 5.808 5.620 5.734 76,999 -0.05(-0.93%)
Jul 29, 2020 5.714 5.801 5.667 5.787 86,098 +0.10(+1.77%)
Jul 28, 2020 5.707 5.828 5.667 5.687 185,207 -0.06(-1.05%)
Jul 27, 2020 5.808 5.861 5.700 5.747 102,917 -0.07(-1.15%)
Jul 24, 2020 5.941 5.995 5.754 5.814 182,879 -0.14(-2.36%)
Jul 23, 2020 6.082 6.189 5.935 5.955 104,295 -0.14(-2.31%)
Jul 22, 2020 6.055 6.189 5.988 6.096 148,462 +0.06(+1.00%)
Jul 21, 2020 5.821 6.035 5.814 6.035 178,914 +0.23(+3.92%)
Jul 20, 2020 5.962 5.962 5.761 5.808 129,116 -0.01(-0.12%)
Jul 17, 2020 5.841 5.895 5.781 5.814 144,213 -0.03(-0.57%)
Jul 16, 2020 5.801 5.968 5.761 5.848 121,600 +0.02(+0.34%)
Jul 15, 2020 5.573 5.921 5.553 5.828 253,828 +0.36(+6.49%)
Jul 14, 2020 5.359 5.586 5.332 5.473 156,527 +0.11(+2.13%)
Jul 13, 2020 5.379 5.452 5.332 5.359 263,201 -0.09(-1.72%)
Jul 10, 2020 5.365 5.499 5.319 5.452 231,100 +0.05(+0.99%)
Jul 09, 2020 5.794 5.794 5.372 5.399 217,641 -0.42(-7.14%)
Jul 08, 2020 5.653 5.828 5.560 5.814 183,623 +0.13(+2.24%)
Jul 07, 2020 5.874 5.874 5.653 5.687 152,241 -0.29(-4.93%)
Jul 06, 2020 5.935 6.042 5.814 5.982 230,989 +0.16(+2.76%)
Jul 02, 2020 6.129 6.136 5.794 5.821 189,299 -0.17(-2.91%)
Jul 01, 2020 6.163 6.256 5.995 5.995 141,275 -0.17(-2.72%)
Jun 30, 2020 6.102 6.183 6.002 6.163 212,664 +0.02(+0.33%)
Jun 29, 2020 5.941 6.256 5.885 6.142 282,557 +0.25(+4.20%)
Jun 26, 2020 6.149 6.229 5.874 5.895 802,879 -0.31(-5.07%)
Jun 25, 2020 6.022 6.223 5.975 6.209 154,941 +0.17(+2.89%)
Jun 24, 2020 6.069 6.079 5.801 6.035 200,467 -0.15(-2.38%)
Jun 23, 2020 6.082 6.296 5.968 6.183 219,300 +0.19(+3.13%)
Jun 22, 2020 5.908 6.136 5.907 5.995 271,651 -0.04(-0.67%)
Jun 19, 2020 6.096 6.232 5.895 6.035 607,608 +0.02(+0.33%)
Jun 18, 2020 6.102 6.243 5.995 6.015 317,409 -0.19(-3.13%)
Jun 17, 2020 6.464 6.471 6.203 6.209 256,222 -0.23(-3.54%)
Jun 16, 2020 6.410 6.598 6.229 6.437 202,799 +0.20(+3.22%)
Jun 15, 2020 5.955 6.357 5.928 6.236 212,256 +0.03(+0.43%)
Jun 12, 2020 6.189 6.323 5.908 6.209 336,349 +0.32(+5.46%)
Jun 11, 2020 6.089 6.317 5.707 5.888 225,216 -0.53(-8.25%)
Jun 10, 2020 6.524 6.739 6.149 6.417 165,318 -0.11(-1.64%)
Jun 09, 2020 7.013 7.098 6.424 6.524 317,047 -0.65(-9.06%)
Jun 08, 2020 6.785 7.469 6.785 7.174 317,988 +0.57(+8.62%)
Jun 05, 2020 6.457 7.094 6.457 6.605 392,183 +0.26(+4.12%)
Jun 04, 2020 6.176 6.451 6.129 6.343 283,000 +0.20(+3.27%)
Jun 03, 2020 5.935 6.216 5.935 6.142 220,302 +0.31(+5.40%)
Jun 02, 2020 5.828 5.955 5.808 5.828 488,588 +0.07(+1.28%)
Jun 01, 2020 5.473 5.828 5.392 5.754 232,814 +0.26(+4.76%)
May 29, 2020 5.499 5.586 5.325 5.493 153,917 +0.00(+0.00%)
May 28, 2020 5.694 5.720 5.442 5.493 191,060 -0.15(-2.61%)
May 27, 2020 5.674 5.687 5.479 5.640 173,217 +0.17(+3.19%)
May 26, 2020 5.580 5.687 5.439 5.466 192,111 +0.02(+0.37%)
May 22, 2020 5.506 5.506 5.238 5.446 145,706 +0.01(+0.25%)
May 21, 2020 5.372 5.540 5.319 5.432 259,399 +0.01(+0.12%)
May 20, 2020 5.265 5.446 5.218 5.426 255,073 +0.26(+5.06%)
May 19, 2020 5.151 5.332 4.984 5.164 200,274 +0.01(+0.26%)
May 18, 2020 5.084 5.211 5.053 5.151 415,045 +0.25(+5.05%)
May 15, 2020 4.923 4.990 4.809 4.903 177,953 -0.01(-0.27%)
May 14, 2020 4.722 4.957 4.468 4.917 383,202 +0.14(+2.95%)
May 13, 2020 5.038 5.077 4.514 4.776 240,069 -0.32(-6.29%)
May 12, 2020 5.103 5.293 5.064 5.097 266,123 -0.01(-0.13%)
May 11, 2020 5.358 5.384 5.070 5.103 458,874 -0.29(-5.34%)
May 08, 2020 5.528 5.718 5.391 5.391 274,975 -0.14(-2.49%)
May 07, 2020 5.312 5.587 5.227 5.528 227,269 +0.28(+5.36%)
May 06, 2020 5.201 5.325 4.956 5.247 444,176 -0.31(-5.65%)
May 05, 2020 5.725 5.797 5.496 5.561 225,398 +0.01(+0.24%)
May 04, 2020 5.528 5.594 5.339 5.548 217,779 +0.07(+1.31%)
May 01, 2020 5.561 5.653 5.382 5.476 335,503 -0.22(-3.79%)
Apr 30, 2020 5.698 5.803 5.476 5.692 278,573 -0.12(-2.03%)
Apr 29, 2020 5.234 5.901 5.221 5.810 379,227 +0.72(+14.14%)
Apr 28, 2020 4.998 5.221 4.861 5.090 240,838 +0.21(+4.29%)
Apr 27, 2020 4.593 4.998 4.488 4.881 195,926 +0.26(+5.67%)
Apr 24, 2020 4.835 4.913 4.390 4.619 209,861 -0.22(-4.47%)
Apr 23, 2020 4.828 4.998 4.694 4.835 243,846 +0.03(+0.68%)
Apr 22, 2020 5.097 5.097 4.624 4.802 240,942 -0.15(-3.04%)
Apr 21, 2020 4.868 5.044 4.717 4.953 175,978 -0.07(-1.43%)
Apr 20, 2020 4.900 5.077 4.743 5.025 245,475 -0.14(-2.66%)
Apr 17, 2020 4.691 5.188 4.619 5.162 347,884 +0.56(+12.07%)
Apr 16, 2020 4.920 4.966 4.488 4.606 387,533 -0.41(-8.21%)
Apr 15, 2020 4.959 5.097 4.737 5.018 393,279 -0.09(-1.67%)
Apr 14, 2020 5.168 5.195 4.881 5.103 366,525 +0.16(+3.31%)
Apr 13, 2020 4.992 4.992 4.436 4.940 437,337 +0.03(+0.53%)
Apr 09, 2020 4.907 5.502 4.743 4.913 582,354 +0.30(+6.52%)
Apr 08, 2020 4.128 4.658 4.056 4.612 572,584 +0.49(+11.90%)
Apr 07, 2020 3.592 4.161 3.592 4.122 768,112 +0.55(+15.38%)
Apr 06, 2020 3.304 3.893 3.271 3.572 469,347 +0.63(+21.60%)
Apr 03, 2020 2.879 2.938 2.591 2.938 397,101 +0.04(+1.35%)
Apr 02, 2020 3.396 3.487 2.833 2.898 353,218 -0.58(-16.73%)
Apr 01, 2020 3.906 3.906 3.317 3.481 298,879 -0.68(-16.35%)
Mar 31, 2020 3.873 4.164 3.762 4.161 489,561 +0.22(+5.65%)
Mar 30, 2020 4.423 4.554 3.873 3.939 334,782 -0.59(-13.01%)
Mar 27, 2020 4.782 4.861 4.325 4.527 552,855 -0.38(-7.73%)
Mar 26, 2020 3.827 4.979 3.827 4.907 752,781 +1.13(+29.98%)
Mar 25, 2020 3.369 3.925 3.199 3.775 493,882 +0.49(+14.94%)
Mar 24, 2020 3.939 4.226 3.029 3.284 580,597 -0.61(-15.77%)
Mar 23, 2020 3.762 4.802 3.566 3.899 698,526 -0.10(-2.46%)
Mar 20, 2020 3.919 4.396 3.821 3.997 833,638 +0.26(+7.01%)
Mar 19, 2020 2.767 3.736 2.754 3.736 991,943 +1.05(+38.93%)
Mar 18, 2020 5.712 5.751 2.689 2.689 796,447 -3.29(-55.03%)
Mar 17, 2020 6.222 6.327 5.614 5.980 521,300 -0.24(-3.89%)
Mar 16, 2020 6.719 6.719 6.215 6.222 397,915 -0.82(-11.70%)
Mar 13, 2020 7.529 7.599 6.633 7.046 614,137 -0.24(-3.23%)
Mar 12, 2020 7.770 7.840 6.945 7.281 563,063 -0.81(-9.98%)
Mar 11, 2020 8.069 8.145 7.929 8.088 288,182 -0.10(-1.24%)
Mar 10, 2020 8.177 8.266 7.948 8.190 409,473 +0.08(+1.02%)
Mar 09, 2020 7.466 8.419 7.205 8.107 497,328 -0.72(-8.20%)
Mar 06, 2020 8.825 8.927 8.685 8.832 551,653 -0.16(-1.77%)
Mar 05, 2020 9.035 9.035 8.832 8.990 263,928 -0.06(-0.70%)
Mar 04, 2020 8.965 9.079 8.577 9.054 527,884 -0.14(-1.52%)
Mar 03, 2020 9.289 9.391 9.098 9.194 158,914 -0.04(-0.48%)
Mar 02, 2020 9.022 9.251 8.959 9.238 564,638 +0.26(+2.90%)
Feb 28, 2020 8.978 9.003 8.641 8.978 519,703 -0.11(-1.19%)
Feb 27, 2020 9.238 9.359 9.060 9.086 391,554 -0.24(-2.59%)
Feb 26, 2020 9.276 9.461 9.245 9.327 189,624 +0.11(+1.24%)
Feb 25, 2020 9.530 9.530 9.131 9.213 339,374 -0.29(-3.01%)
Feb 24, 2020 9.594 9.600 9.499 9.499 151,567 -0.15(-1.58%)
Feb 21, 2020 9.708 9.708 9.613 9.651 105,451 -0.04(-0.46%)
Feb 20, 2020 9.651 9.702 9.619 9.696 116,138 +0.04(+0.46%)
Feb 19, 2020 9.702 9.708 9.632 9.651 125,836 -0.05(-0.52%)
Feb 18, 2020 9.689 9.727 9.619 9.702 472,487 +0.01(+0.07%)
Feb 14, 2020 9.708 9.715 9.658 9.696 121,190 -0.02(-0.20%)
Feb 13, 2020 9.696 9.785 9.696 9.715 128,756 +0.03(+0.26%)
Feb 12, 2020 9.708 9.715 9.672 9.689 126,028 +0.01(+0.07%)
Feb 11, 2020 9.689 9.740 9.654 9.683 373,789 +0.00(+0.00%)
Feb 10, 2020 9.670 9.696 9.645 9.683 123,324 +0.01(+0.13%)
Feb 07, 2020 9.689 9.727 9.638 9.670 188,553 -0.03(-0.33%)
Feb 06, 2020 9.753 9.778 9.699 9.702 124,088 -0.04(-0.46%)
Feb 05, 2020 9.734 9.746 9.645 9.746 173,224 +0.11(+1.19%)
Feb 04, 2020 9.613 9.670 9.575 9.632 128,701 +0.03(+0.26%)
Feb 03, 2020 9.594 9.607 9.562 9.607 127,343 +0.02(+0.20%)
Jan 31, 2020 9.569 9.600 9.537 9.588 199,571 -0.01(-0.07%)
Jan 30, 2020 9.575 9.607 9.530 9.594 169,539 -0.01(-0.07%)
Jan 29, 2020 9.569 9.619 9.562 9.600 131,997 +0.02(+0.20%)
Jan 28, 2020 9.562 9.626 9.562 9.581 110,541 +0.04(+0.40%)
Jan 27, 2020 9.530 9.581 9.524 9.543 93,785 -0.04(-0.40%)
Jan 24, 2020 9.600 9.613 9.550 9.581 149,363 -0.04(-0.40%)
Jan 23, 2020 9.562 9.626 9.550 9.619 214,060 +0.04(+0.46%)
Jan 22, 2020 9.556 9.616 9.556 9.575 87,908 +0.01(+0.13%)
Jan 21, 2020 9.530 9.600 9.499 9.562 170,841 -0.01(-0.07%)
Jan 17, 2020 9.607 9.626 9.562 9.569 117,413 -0.01(-0.13%)
Jan 16, 2020 9.588 9.619 9.562 9.581 123,885 +0.01(+0.13%)
Jan 15, 2020 9.550 9.626 9.550 9.569 122,574 +0.03(+0.33%)
Jan 14, 2020 9.505 9.594 9.467 9.537 129,771 +0.04(+0.40%)
Jan 13, 2020 9.410 9.518 9.410 9.499 194,496 +0.09(+0.95%)
Jan 10, 2020 9.403 9.435 9.384 9.410 92,073 +0.01(+0.07%)
Jan 09, 2020 9.359 9.429 9.354 9.403 163,571 +0.04(+0.48%)
Jan 08, 2020 9.410 9.464 9.349 9.359 195,316 -0.05(-0.54%)
Jan 07, 2020 9.416 9.461 9.391 9.410 137,441 -0.01(-0.13%)
Jan 06, 2020 9.372 9.480 9.368 9.422 156,444 +0.01(+0.13%)
Jan 03, 2020 9.308 9.416 9.308 9.410 147,474 +0.06(+0.68%)
Jan 02, 2020 9.410 9.416 9.276 9.346 253,310 -0.06(-0.68%)
Dec 31, 2019 9.372 9.461 9.372 9.410 162,427 +0.01(+0.07%)
Dec 30, 2019 9.422 9.473 9.359 9.403 208,597 -0.04(-0.47%)
Dec 27, 2019 9.499 9.518 9.448 9.448 155,501 -0.07(-0.73%)
Dec 26, 2019 9.505 9.575 9.492 9.518 121,357 -0.01(-0.07%)
Dec 24, 2019 9.524 9.530 9.480 9.524 107,655 +0.01(+0.13%)
Dec 23, 2019 9.537 9.588 9.470 9.511 282,811 +0.03(+0.27%)
Dec 20, 2019 9.638 9.638 9.467 9.486 793,248 -0.15(-1.58%)
Dec 19, 2019 9.632 9.638 9.632 9.638 98,033 +0.01(+0.07%)
Dec 18, 2019 9.626 9.645 9.619 9.632 168,272 +0.01(+0.07%)
Dec 17, 2019 9.594 9.626 9.594 9.626 240,335 +0.03(+0.33%)
Dec 16, 2019 9.588 9.619 9.575 9.594 387,810 -0.01(-0.13%)
Dec 13, 2019 9.575 9.613 9.543 9.607 212,162 +0.02(+0.20%)
Dec 12, 2019 9.619 9.638 9.581 9.588 188,275 -0.03(-0.33%)
Dec 11, 2019 9.626 9.626 9.575 9.619 186,078 -0.01(-0.07%)
Dec 10, 2019 9.613 9.658 9.594 9.626 100,805 +0.01(+0.13%)
Dec 09, 2019 9.613 9.632 9.594 9.613 190,889 +0.02(+0.20%)
Dec 06, 2019 9.575 9.632 9.575 9.594 198,941 +0.03(+0.27%)
Dec 05, 2019 9.619 9.632 9.569 9.569 146,489 -0.04(-0.40%)
Dec 04, 2019 9.658 9.670 9.594 9.607 166,168 -0.04(-0.40%)
Dec 03, 2019 9.632 9.677 9.600 9.645 192,682 -0.01(-0.07%)
Dec 02, 2019 9.677 9.683 9.619 9.651 151,419 -0.03(-0.26%)
Nov 29, 2019 9.670 9.677 9.645 9.677 70,983 +0.02(+0.20%)
Nov 27, 2019 9.645 9.670 9.607 9.658 290,700 +0.03(+0.26%)
Nov 26, 2019 9.626 9.645 9.588 9.632 179,113 +0.01(+0.07%)
Nov 25, 2019 9.607 9.658 9.581 9.626 280,778 +0.02(+0.20%)
Nov 22, 2019 9.594 9.619 9.569 9.607 387,810 +0.04(+0.47%)
Nov 21, 2019 9.594 9.607 9.527 9.562 226,843 -0.03(-0.27%)
Nov 20, 2019 9.569 9.600 9.511 9.588 205,007 +0.02(+0.20%)
Nov 19, 2019 9.619 9.619 9.511 9.569 185,321 +0.01(+0.13%)
Nov 18, 2019 9.530 9.575 9.511 9.556 230,274 +0.00(+0.00%)
Nov 15, 2019 9.530 9.581 9.441 9.556 300,301 +0.06(+0.67%)
Nov 14, 2019 9.734 9.746 9.448 9.492 353,105 -0.13(-1.39%)
Nov 13, 2019 9.707 9.769 9.595 9.626 319,620 -0.10(-1.02%)
Nov 12, 2019 9.676 9.750 9.644 9.725 798,447 +0.07(+0.77%)
Nov 11, 2019 9.601 9.676 9.601 9.651 793,412 +0.06(+0.58%)
Nov 08, 2019 9.613 9.651 9.570 9.595 469,287 -0.01(-0.06%)
Nov 07, 2019 9.470 9.626 9.445 9.601 336,070 +0.15(+1.58%)
Nov 06, 2019 9.769 9.769 9.364 9.452 849,572 -0.32(-3.25%)
Nov 05, 2019 9.844 9.866 9.738 9.769 205,363 -0.07(-0.76%)
Nov 04, 2019 9.931 9.931 9.744 9.844 455,490 +0.02(+0.19%)
Nov 01, 2019 9.756 9.928 9.756 9.825 247,983 +0.09(+0.89%)
Oct 31, 2019 9.763 9.778 9.657 9.738 233,906 -0.04(-0.38%)
Oct 30, 2019 9.763 9.812 9.694 9.775 391,119 +0.01(+0.13%)
Oct 29, 2019 9.676 9.812 9.669 9.763 289,044 +0.08(+0.84%)
Oct 28, 2019 9.620 9.713 9.570 9.682 407,442 +0.12(+1.24%)
Oct 25, 2019 9.707 9.750 9.539 9.564 211,018 -0.14(-1.47%)
Oct 24, 2019 9.769 9.769 9.707 9.707 158,135 -0.03(-0.32%)
Oct 23, 2019 9.825 9.861 9.732 9.738 171,993 -0.05(-0.51%)
Oct 22, 2019 9.924 9.924 9.769 9.788 249,104 -0.12(-1.19%)
Oct 21, 2019 9.750 9.924 9.750 9.906 270,616 +0.20(+2.05%)
Oct 18, 2019 9.800 9.843 9.694 9.707 292,661 -0.12(-1.20%)
Oct 17, 2019 9.763 9.834 9.738 9.825 244,113 +0.08(+0.83%)
Oct 16, 2019 9.763 9.812 9.732 9.744 207,847 -0.01(-0.06%)
Oct 15, 2019 9.694 9.850 9.682 9.750 254,617 +0.10(+1.03%)
Oct 14, 2019 9.700 9.750 9.626 9.651 246,874 -0.05(-0.51%)
Oct 11, 2019 9.682 9.931 9.682 9.700 322,554 +0.06(+0.58%)
Oct 10, 2019 9.657 9.732 9.623 9.644 263,916 +0.00(+0.00%)
Oct 09, 2019 9.620 9.725 9.601 9.644 329,668 +0.07(+0.78%)
Oct 08, 2019 9.588 9.663 9.557 9.570 351,684 -0.02(-0.26%)
Oct 07, 2019 9.582 9.626 9.539 9.595 396,797 +0.04(+0.46%)
Oct 04, 2019 9.564 9.613 9.539 9.551 509,466 -0.01(-0.07%)
Oct 03, 2019 9.682 9.686 9.526 9.557 725,958 -0.09(-0.97%)
Oct 02, 2019 9.613 9.663 9.526 9.651 477,141 +0.12(+1.24%)
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.