Skip to main content

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

Historical Prices

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.