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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 7.963 7.964 7.883 7.934 196,809 +0.01(+0.07%)
Aug 30, 2021 8.009 8.026 7.917 7.929 215,148 -0.02(-0.29%)
Aug 27, 2021 7.980 7.980 7.866 7.952 182,483 +0.04(+0.51%)
Aug 26, 2021 7.980 7.992 7.860 7.911 188,694 -0.03(-0.43%)
Aug 25, 2021 7.877 7.980 7.791 7.946 218,265 +0.11(+1.39%)
Aug 24, 2021 7.831 7.871 7.733 7.837 329,710 +0.01(+0.15%)
Aug 23, 2021 7.997 8.043 7.814 7.826 360,084 -0.15(-1.87%)
Aug 20, 2021 7.923 8.164 7.866 7.974 271,013 +0.09(+1.16%)
Aug 19, 2021 7.974 8.015 7.854 7.883 292,587 -0.10(-1.29%)
Aug 18, 2021 8.015 8.078 7.969 7.986 151,557 +0.00(+0.00%)
Aug 17, 2021 8.181 8.181 7.963 7.986 335,966 -0.11(-1.41%)
Aug 16, 2021 8.209 8.215 8.020 8.101 235,826 -0.09(-1.05%)
Aug 13, 2021 8.267 8.267 8.118 8.186 484,561 -0.06(-0.76%)
Aug 12, 2021 8.078 8.249 8.066 8.249 483,826 +0.23(+2.86%)
Aug 11, 2021 7.992 8.043 7.934 8.020 612,291 +0.28(+3.63%)
Aug 10, 2021 7.677 7.757 7.677 7.740 152,554 +0.05(+0.67%)
Aug 09, 2021 7.677 7.747 7.668 7.688 304,189 +0.02(+0.30%)
Aug 06, 2021 7.688 7.711 7.631 7.665 129,756 -0.03(-0.37%)
Aug 05, 2021 7.705 7.731 7.591 7.694 240,877 +0.02(+0.22%)
Aug 04, 2021 7.677 7.677 7.648 7.677 240,469 +0.00(+0.00%)
Aug 03, 2021 7.529 7.688 7.512 7.677 399,318 +0.19(+2.51%)
Aug 02, 2021 7.552 7.682 7.489 7.489 433,735 -0.07(-0.98%)
Jul 30, 2021 7.557 7.563 7.517 7.563 172,495 +0.01(+0.08%)
Jul 29, 2021 7.472 7.569 7.461 7.557 132,960 +0.08(+1.06%)
Jul 28, 2021 7.404 7.478 7.392 7.478 104,373 +0.07(+0.92%)
Jul 27, 2021 7.529 7.535 7.387 7.409 166,211 -0.11(-1.51%)
Jul 26, 2021 7.535 7.586 7.489 7.523 134,881 +0.02(+0.23%)
Jul 23, 2021 7.552 7.574 7.478 7.506 158,463 -0.04(-0.53%)
Jul 22, 2021 7.552 7.580 7.486 7.546 102,857 +0.05(+0.68%)
Jul 21, 2021 7.347 7.519 7.290 7.495 138,530 +0.15(+2.01%)
Jul 20, 2021 7.262 7.380 7.262 7.347 156,782 +0.11(+1.49%)
Jul 19, 2021 7.392 7.415 7.148 7.239 385,815 -0.20(-2.75%)
Jul 16, 2021 7.466 7.525 7.398 7.444 147,238 +0.02(+0.31%)
Jul 15, 2021 7.449 7.466 7.392 7.421 190,698 -0.02(-0.23%)
Jul 14, 2021 7.461 7.489 7.421 7.438 112,239 -0.01(-0.08%)
Jul 13, 2021 7.535 7.574 7.435 7.444 373,832 -0.14(-1.87%)
Jul 12, 2021 7.500 7.613 7.474 7.586 240,064 +0.13(+1.74%)
Jul 09, 2021 7.535 7.579 7.404 7.456 318,555 -0.02(-0.29%)
Jul 08, 2021 7.478 7.500 7.348 7.478 430,200 -0.09(-1.19%)
Jul 07, 2021 7.658 7.675 7.489 7.568 423,823 -0.07(-0.96%)
Jul 06, 2021 7.675 7.675 7.624 7.641 552,949 -0.01(-0.07%)
Jul 02, 2021 7.675 7.681 7.624 7.647 207,633 +0.01(+0.07%)
Jul 01, 2021 7.653 7.692 7.619 7.641 265,503 -0.01(-0.07%)
Jun 30, 2021 7.715 7.715 7.636 7.647 252,658 -0.02(-0.29%)
Jun 29, 2021 7.658 7.703 7.641 7.670 150,782 +0.02(+0.30%)
Jun 28, 2021 7.664 7.675 7.636 7.647 225,659 +0.02(+0.22%)
Jun 25, 2021 7.647 7.675 7.619 7.630 136,255 -0.01(-0.07%)
Jun 24, 2021 7.647 7.658 7.619 7.636 336,771 -0.01(-0.07%)
Jun 23, 2021 7.619 7.658 7.619 7.641 121,346 +0.01(+0.07%)
Jun 22, 2021 7.675 7.675 7.633 7.636 242,976 -0.05(-0.66%)
Jun 21, 2021 7.686 7.703 7.681 7.686 234,132 +0.01(+0.15%)
Jun 18, 2021 7.720 7.737 7.658 7.675 264,500 -0.05(-0.58%)
Jun 17, 2021 7.788 7.816 7.703 7.720 170,084 -0.06(-0.73%)
Jun 16, 2021 7.839 7.873 7.765 7.777 172,926 -0.06(-0.72%)
Jun 15, 2021 7.844 7.872 7.822 7.833 245,397 -0.01(-0.14%)
Jun 14, 2021 7.816 7.901 7.799 7.844 315,447 +0.07(+0.87%)
Jun 11, 2021 7.878 7.918 7.771 7.777 266,462 -0.10(-1.22%)
Jun 10, 2021 8.014 8.042 7.658 7.873 599,074 -0.17(-2.11%)
Jun 09, 2021 8.014 8.065 8.014 8.042 287,516 -0.02(-0.21%)
Jun 08, 2021 8.104 8.104 8.042 8.059 213,276 -0.02(-0.28%)
Jun 07, 2021 8.081 8.104 8.003 8.081 229,372 +0.01(+0.07%)
Jun 04, 2021 8.076 8.081 7.941 8.076 325,188 +0.05(+0.63%)
Jun 03, 2021 7.840 8.093 7.840 8.025 880,141 +0.21(+2.66%)
Jun 02, 2021 7.683 7.885 7.649 7.818 425,893 +0.18(+2.35%)
Jun 01, 2021 7.509 7.699 7.509 7.638 408,855 +0.19(+2.48%)
May 28, 2021 7.520 7.576 7.453 7.453 222,704 -0.06(-0.75%)
May 27, 2021 7.520 7.565 7.464 7.509 306,072 -0.01(-0.15%)
May 26, 2021 7.571 7.575 7.475 7.520 262,853 -0.05(-0.67%)
May 25, 2021 7.593 7.632 7.565 7.571 129,039 -0.02(-0.22%)
May 24, 2021 7.588 7.627 7.565 7.588 349,135 +0.01(+0.15%)
May 21, 2021 7.593 7.627 7.559 7.576 224,024 +0.00(+0.00%)
May 20, 2021 7.576 7.627 7.559 7.576 329,351 +0.01(+0.07%)
May 19, 2021 7.711 7.722 7.402 7.571 647,583 -0.14(-1.82%)
May 18, 2021 7.846 7.907 7.666 7.711 762,783 +0.02(+0.29%)
May 17, 2021 7.790 7.790 7.632 7.689 671,145 +0.11(+1.41%)
May 14, 2021 7.240 7.708 7.217 7.582 1,501,146 +0.45(+6.38%)
May 13, 2021 6.880 7.155 6.880 7.127 159,561 +0.23(+3.34%)
May 12, 2021 7.032 7.038 6.864 6.897 237,126 -0.15(-2.07%)
May 11, 2021 7.071 7.122 7.026 7.043 128,824 -0.07(-1.03%)
May 10, 2021 7.240 7.267 7.088 7.116 550,936 -0.17(-2.39%)
May 07, 2021 7.240 7.346 7.189 7.290 216,784 +0.01(+0.08%)
May 06, 2021 7.223 7.335 7.173 7.284 217,000 +0.03(+0.38%)
May 05, 2021 7.195 7.307 7.145 7.257 231,800 +0.09(+1.32%)
May 04, 2021 7.156 7.251 7.028 7.162 257,542 +0.01(+0.08%)
May 03, 2021 6.972 7.245 6.972 7.156 332,915 +0.18(+2.64%)
Apr 30, 2021 6.972 7.000 6.950 6.972 190,939 +0.00(+0.04%)
Apr 29, 2021 6.972 6.978 6.944 6.969 211,320 +0.02(+0.28%)
Apr 28, 2021 6.916 6.972 6.916 6.950 365,750 +0.03(+0.48%)
Apr 27, 2021 6.905 6.978 6.888 6.916 282,601 +0.03(+0.40%)
Apr 26, 2021 6.905 6.916 6.872 6.888 822,009 +0.04(+0.57%)
Apr 23, 2021 6.861 6.866 6.827 6.849 265,343 +0.02(+0.33%)
Apr 22, 2021 6.833 6.861 6.822 6.827 115,257 -0.01(-0.08%)
Apr 21, 2021 6.855 6.877 6.782 6.833 307,260 +0.01(+0.08%)
Apr 20, 2021 6.849 6.888 6.766 6.827 416,149 -0.03(-0.49%)
Apr 19, 2021 6.866 6.883 6.827 6.861 255,543 +0.00(+0.00%)
Apr 16, 2021 6.861 6.877 6.844 6.861 220,163 +0.00(+0.00%)
Apr 15, 2021 6.861 6.877 6.833 6.861 230,766 +0.00(+0.00%)
Apr 14, 2021 6.849 6.883 6.849 6.861 184,773 +0.02(+0.24%)
Apr 13, 2021 6.900 6.916 6.805 6.844 394,495 -0.06(-0.81%)
Apr 12, 2021 6.883 6.916 6.866 6.900 1,097,356 +0.12(+1.81%)
Apr 09, 2021 6.794 6.822 6.743 6.777 156,875 -0.04(-0.57%)
Apr 08, 2021 6.816 6.849 6.788 6.816 149,759 +0.00(+0.00%)
Apr 07, 2021 6.761 6.827 6.738 6.816 188,638 +0.08(+1.23%)
Apr 06, 2021 6.716 6.788 6.716 6.733 103,630 -0.02(-0.25%)
Apr 05, 2021 6.788 6.799 6.650 6.749 237,822 -0.03(-0.41%)
Apr 01, 2021 6.655 6.788 6.583 6.777 212,942 +0.14(+2.09%)
Mar 31, 2021 6.661 6.672 6.583 6.639 150,988 +0.06(+0.84%)
Mar 30, 2021 6.605 6.605 6.544 6.583 100,748 -0.02(-0.25%)
Mar 29, 2021 6.611 6.644 6.567 6.600 307,613 -0.02(-0.25%)
Mar 26, 2021 6.650 6.661 6.570 6.616 160,428 +0.02(+0.25%)
Mar 25, 2021 6.567 6.639 6.445 6.600 165,506 +0.00(+0.00%)
Mar 24, 2021 6.616 6.694 6.567 6.600 269,985 +0.01(+0.17%)
Mar 23, 2021 6.589 6.650 6.539 6.589 191,205 +0.00(+0.00%)
Mar 22, 2021 6.400 6.633 6.317 6.589 390,536 +0.15(+2.32%)
Mar 19, 2021 6.495 6.650 6.384 6.439 312,556 +0.02(+0.26%)
Mar 18, 2021 6.389 6.555 6.362 6.422 412,974 +0.06(+0.96%)
Mar 17, 2021 6.350 6.373 6.290 6.362 177,196 +0.02(+0.26%)
Mar 16, 2021 6.312 6.366 6.306 6.345 85,110 +0.01(+0.09%)
Mar 15, 2021 6.345 6.395 6.295 6.339 168,509 -0.02(-0.35%)
Mar 12, 2021 6.395 6.431 6.328 6.362 137,510 -0.02(-0.26%)
Mar 11, 2021 6.378 6.422 6.306 6.378 142,243 +0.00(+0.00%)
Mar 10, 2021 6.356 6.400 6.334 6.378 202,521 +0.09(+1.49%)
Mar 09, 2021 6.257 6.367 6.257 6.285 149,781 +0.07(+1.06%)
Mar 08, 2021 6.329 6.406 6.197 6.219 375,046 -0.05(-0.79%)
Mar 05, 2021 6.373 6.373 6.164 6.268 244,586 -0.05(-0.78%)
Mar 04, 2021 6.290 6.384 6.219 6.318 248,599 +0.04(+0.70%)
Mar 03, 2021 6.285 6.400 6.274 6.274 154,238 -0.03(-0.44%)
Mar 02, 2021 6.285 6.351 6.169 6.301 243,901 +0.05(+0.79%)
Mar 01, 2021 6.125 6.351 6.109 6.252 271,086 +0.15(+2.43%)
Feb 26, 2021 6.329 6.348 5.817 6.103 763,925 -0.17(-2.63%)
Feb 25, 2021 6.400 6.400 6.246 6.268 142,492 -0.15(-2.32%)
Feb 24, 2021 6.274 6.455 6.274 6.417 179,991 +0.12(+1.83%)
Feb 23, 2021 6.340 6.373 6.164 6.301 258,778 -0.04(-0.61%)
Feb 22, 2021 6.417 6.439 6.279 6.340 261,466 -0.04(-0.60%)
Feb 19, 2021 6.329 6.378 6.285 6.378 141,555 +0.05(+0.78%)
Feb 18, 2021 6.384 6.411 6.268 6.329 143,946 -0.06(-0.86%)
Feb 17, 2021 6.329 6.406 6.279 6.384 102,348 +0.05(+0.78%)
Feb 16, 2021 6.351 6.417 6.120 6.334 320,830 -0.02(-0.35%)
Feb 12, 2021 6.274 6.400 6.246 6.356 152,276 +0.07(+1.14%)
Feb 11, 2021 6.296 6.351 6.263 6.285 241,392 -0.02(-0.35%)
Feb 10, 2021 6.290 6.328 6.214 6.307 273,562 +0.04(+0.61%)
Feb 09, 2021 6.203 6.268 6.197 6.268 117,798 +0.03(+0.44%)
Feb 08, 2021 6.252 6.307 6.159 6.241 270,579 +0.02(+0.26%)
Feb 05, 2021 6.252 6.252 6.148 6.225 164,501 -0.03(-0.44%)
Feb 04, 2021 6.296 6.367 6.230 6.252 252,854 +0.03(+0.53%)
Feb 03, 2021 6.203 6.347 6.192 6.219 185,533 +0.05(+0.89%)
Feb 02, 2021 6.083 6.285 6.066 6.165 337,018 +0.15(+2.55%)
Feb 01, 2021 5.842 6.104 5.837 6.012 412,464 +0.14(+2.33%)
Jan 29, 2021 5.919 5.951 5.864 5.875 140,164 -0.04(-0.74%)
Jan 28, 2021 5.820 5.946 5.820 5.919 171,626 +0.10(+1.69%)
Jan 27, 2021 5.880 5.930 5.820 5.820 289,994 -0.13(-2.20%)
Jan 26, 2021 6.159 6.165 5.798 5.951 488,456 -0.20(-3.20%)
Jan 25, 2021 6.066 6.165 5.995 6.148 349,349 -0.03(-0.44%)
Jan 22, 2021 6.055 6.175 6.012 6.175 234,217 +0.11(+1.80%)
Jan 21, 2021 6.099 6.225 6.017 6.066 187,059 -0.06(-0.98%)
Jan 20, 2021 6.072 6.225 6.055 6.126 121,901 +0.08(+1.26%)
Jan 19, 2021 6.050 6.066 5.930 6.050 220,920 +0.00(+0.00%)
Jan 15, 2021 5.858 6.072 5.858 6.050 219,578 +0.18(+3.07%)
Jan 14, 2021 5.771 5.875 5.771 5.869 169,562 +0.06(+1.03%)
Jan 13, 2021 5.727 5.842 5.723 5.809 140,239 +0.03(+0.57%)
Jan 12, 2021 5.771 5.793 5.705 5.777 192,105 -0.02(-0.38%)
Jan 11, 2021 5.793 5.842 5.755 5.798 208,526 -0.02(-0.28%)
Jan 08, 2021 5.733 5.860 5.706 5.815 224,732 +0.04(+0.66%)
Jan 07, 2021 5.685 5.777 5.647 5.777 197,381 +0.14(+2.50%)
Jan 06, 2021 5.549 5.695 5.527 5.636 195,679 +0.15(+2.67%)
Jan 05, 2021 5.468 5.609 5.468 5.489 347,039 -0.02(-0.30%)
Jan 04, 2021 5.468 5.560 5.459 5.506 185,844 +0.03(+0.59%)
Dec 31, 2020 5.473 5.473 5.473 267,098 -0.01(-0.20%)
Dec 30, 2020 5.554 5.554 5.424 5.484 267,098 -0.04(-0.69%)
Dec 29, 2020 5.695 5.695 5.489 5.522 352,404 -0.15(-2.58%)
Dec 28, 2020 5.527 5.695 5.505 5.668 201,206 +0.15(+2.65%)
Dec 24, 2020 5.533 5.533 5.478 5.522 83,329 -0.04(-0.78%)
Dec 23, 2020 5.511 5.571 5.441 5.565 190,165 +0.05(+0.88%)
Dec 22, 2020 5.506 5.516 5.408 5.516 185,270 +0.04(+0.69%)
Dec 21, 2020 5.386 5.478 5.234 5.478 473,653 -0.02(-0.30%)
Dec 18, 2020 5.544 5.544 5.397 5.495 272,665 -0.02(-0.30%)
Dec 17, 2020 5.582 5.582 5.484 5.511 176,530 -0.07(-1.17%)
Dec 16, 2020 5.511 5.582 5.451 5.576 139,277 +0.10(+1.78%)
Dec 15, 2020 5.511 5.527 5.403 5.478 244,418 +0.03(+0.50%)
Dec 14, 2020 5.695 5.723 5.424 5.451 315,776 -0.21(-3.64%)
Dec 11, 2020 5.620 5.657 5.403 5.657 380,146 +0.04(+0.68%)
Dec 10, 2020 5.343 5.685 5.327 5.620 490,011 +0.31(+5.82%)
Dec 09, 2020 5.380 5.413 5.262 5.310 281,886 +0.00(+0.00%)
Dec 08, 2020 5.187 5.337 5.170 5.310 383,113 +0.16(+3.03%)
Dec 07, 2020 5.219 5.219 5.057 5.154 211,982 -0.05(-1.03%)
Dec 04, 2020 5.111 5.213 5.058 5.208 409,088 +0.10(+1.89%)
Dec 03, 2020 5.057 5.111 5.041 5.111 402,393 +0.08(+1.60%)
Dec 02, 2020 4.944 5.052 4.944 5.031 385,983 +0.06(+1.30%)
Dec 01, 2020 4.875 4.982 4.837 4.966 295,130 +0.08(+1.65%)
Nov 30, 2020 4.950 4.966 4.826 4.885 255,684 -0.04(-0.77%)
Nov 27, 2020 4.826 4.923 4.815 4.923 142,558 +0.09(+1.89%)
Nov 25, 2020 4.826 4.842 4.815 4.831 385,669 +0.00(+0.00%)
Nov 24, 2020 4.815 4.848 4.788 4.831 586,365 +0.04(+0.79%)
Nov 23, 2020 4.762 4.828 4.752 4.794 393,012 +0.03(+0.68%)
Nov 20, 2020 4.783 4.831 4.482 4.762 683,424 +0.01(+0.23%)
Nov 19, 2020 4.643 4.778 4.643 4.751 150,161 +0.13(+2.79%)
Nov 18, 2020 4.638 4.675 4.557 4.622 232,697 +0.09(+1.90%)
Nov 17, 2020 4.557 4.579 4.482 4.536 200,202 -0.01(-0.24%)
Nov 16, 2020 4.493 4.643 4.493 4.546 223,502 +0.09(+2.05%)
Nov 13, 2020 4.584 4.674 4.423 4.455 389,758 -0.13(-2.82%)
Nov 12, 2020 4.659 4.815 4.562 4.584 194,520 -0.10(-2.18%)
Nov 11, 2020 4.686 4.735 4.659 4.686 188,191 +0.03(+0.58%)
Nov 10, 2020 4.649 4.686 4.460 4.659 304,096 -0.01(-0.23%)
Nov 09, 2020 4.766 4.873 4.638 4.670 484,138 +0.06(+1.39%)
Nov 06, 2020 4.595 4.627 4.558 4.606 197,519 +0.02(+0.35%)
Nov 05, 2020 4.531 4.638 4.494 4.590 483,884 +0.15(+3.36%)
Nov 04, 2020 4.462 4.584 4.345 4.441 121,989 -0.02(-0.36%)
Nov 03, 2020 4.531 4.638 4.441 4.457 323,881 -0.01(-0.12%)
Nov 02, 2020 4.318 4.499 4.318 4.462 258,759 +0.20(+4.62%)
Oct 30, 2020 4.169 4.268 4.160 4.265 157,377 +0.11(+2.70%)
Oct 29, 2020 4.052 4.169 4.014 4.153 117,099 +0.17(+4.14%)
Oct 28, 2020 4.249 4.260 3.966 3.988 564,199 -0.30(-6.97%)
Oct 27, 2020 4.329 4.372 4.265 4.286 95,499 -0.04(-0.99%)
Oct 26, 2020 4.451 4.489 4.329 4.329 109,241 -0.15(-3.33%)
Oct 23, 2020 4.404 4.510 4.404 4.478 77,844 +0.07(+1.69%)
Oct 22, 2020 4.382 4.451 4.375 4.404 72,245 -0.01(-0.24%)
Oct 21, 2020 4.297 4.489 4.297 4.414 204,077 +0.09(+1.97%)
Oct 20, 2020 4.494 4.531 4.249 4.329 522,510 -0.21(-4.69%)
Oct 19, 2020 4.601 4.617 4.542 4.542 129,559 -0.07(-1.62%)
Oct 16, 2020 4.670 4.691 4.611 4.617 139,745 -0.09(-1.81%)
Oct 15, 2020 4.585 4.707 4.585 4.702 189,800 +0.09(+1.97%)
Oct 14, 2020 4.825 4.878 4.547 4.611 310,656 -0.24(-4.95%)
Oct 13, 2020 4.905 4.915 4.771 4.851 88,281 -0.02(-0.44%)
Oct 12, 2020 5.027 5.043 4.814 4.873 401,729 -0.19(-3.69%)
Oct 09, 2020 4.905 5.083 4.862 5.059 374,217 +0.20(+4.17%)
Oct 08, 2020 4.756 4.862 4.756 4.857 256,320 +0.09(+1.88%)
Oct 07, 2020 4.820 4.820 4.725 4.767 137,193 +0.03(+0.67%)
Oct 06, 2020 4.735 4.804 4.688 4.735 222,223 +0.05(+1.13%)
Oct 05, 2020 4.518 4.725 4.518 4.682 327,733 +0.15(+3.26%)
Oct 02, 2020 4.524 4.567 4.439 4.534 160,273 -0.07(-1.49%)
Oct 01, 2020 4.545 4.651 4.534 4.603 292,740 +0.05(+1.04%)
Sep 30, 2020 4.466 4.561 4.455 4.555 187,890 +0.11(+2.44%)
Sep 29, 2020 4.397 4.481 4.397 4.447 77,943 +0.01(+0.18%)
Sep 28, 2020 4.318 4.487 4.281 4.439 146,666 +0.17(+4.09%)
Sep 25, 2020 4.238 4.312 4.228 4.265 102,559 +0.04(+0.87%)
Sep 24, 2020 4.254 4.328 4.217 4.228 250,244 -0.12(-2.68%)
Sep 23, 2020 4.386 4.534 4.318 4.344 231,634 -0.04(-0.96%)
Sep 22, 2020 4.434 4.450 4.370 4.386 111,419 -0.04(-0.84%)
Sep 21, 2020 4.349 4.444 4.323 4.423 164,934 -0.02(-0.48%)
Sep 18, 2020 4.450 4.487 4.439 4.444 231,800 -0.02(-0.36%)
Sep 17, 2020 4.524 4.534 4.444 4.460 116,422 -0.08(-1.86%)
Sep 16, 2020 4.534 4.592 4.524 4.545 162,394 +0.01(+0.23%)
Sep 15, 2020 4.386 4.545 4.386 4.534 209,718 +0.13(+3.00%)
Sep 14, 2020 4.376 4.466 4.365 4.402 209,006 -0.03(-0.60%)
Sep 11, 2020 4.386 4.429 4.323 4.429 219,879 +0.01(+0.12%)
Sep 10, 2020 4.333 4.444 4.302 4.423 254,579 +0.05(+1.21%)
Sep 09, 2020 4.339 4.423 4.287 4.370 406,451 +0.07(+1.58%)
Sep 08, 2020 4.166 4.339 4.109 4.302 582,678 +0.06(+1.48%)
Sep 04, 2020 4.302 4.329 4.135 4.240 313,139 -0.08(-1.94%)
Sep 03, 2020 4.266 4.323 4.140 4.323 383,192 +0.03(+0.61%)
Sep 02, 2020 4.213 4.297 4.168 4.297 280,750 +0.04(+0.98%)
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.