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

Great Ajax Corp (NY: AJX )

3.400 -0.070 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2017 6.769 6.810 6.733 6.748 42,524 -0.01(-0.15%)
Jan 30, 2017 7.008 7.008 6.753 6.759 45,645 -0.20(-2.83%)
Jan 27, 2017 6.950 6.971 6.873 6.956 29,254 -0.01(-0.15%)
Jan 26, 2017 7.002 7.002 6.940 6.966 28,785 +0.00(+0.00%)
Jan 25, 2017 6.992 7.044 6.950 6.966 21,122 +0.01(+0.15%)
Jan 24, 2017 6.883 6.976 6.831 6.956 34,093 +0.06(+0.90%)
Jan 23, 2017 6.842 6.961 6.836 6.893 21,675 +0.05(+0.68%)
Jan 20, 2017 6.764 6.849 6.764 6.847 151,662 +0.07(+1.07%)
Jan 19, 2017 6.878 6.878 6.743 6.774 37,837 -0.09(-1.36%)
Jan 18, 2017 6.919 6.919 6.831 6.867 23,547 -0.02(-0.23%)
Jan 17, 2017 6.925 6.962 6.883 6.883 46,891 -0.06(-0.82%)
Jan 13, 2017 6.940 6.940 6.940 0 +0.01(+0.15%)
Jan 12, 2017 7.044 7.044 6.925 6.930 27,472 -0.08(-1.18%)
Jan 11, 2017 6.925 7.059 6.878 7.013 131,344 +0.09(+1.27%)
Jan 10, 2017 6.821 6.956 6.784 6.925 38,851 +0.11(+1.60%)
Jan 09, 2017 6.878 6.899 6.790 6.816 79,525 -0.08(-1.13%)
Jan 06, 2017 7.013 7.013 6.873 6.893 24,835 -0.09(-1.26%)
Jan 05, 2017 6.966 7.013 6.940 6.982 41,246 -0.03(-0.44%)
Jan 04, 2017 7.018 7.059 6.956 7.013 55,127 +0.05(+0.67%)
Jan 03, 2017 6.945 6.987 6.857 6.966 27,185 +0.08(+1.21%)
Dec 30, 2016 6.883 6.883 6.883 0 +0.03(+0.38%)
Dec 29, 2016 6.971 7.049 6.842 6.857 88,200 -0.11(-1.64%)
Dec 28, 2016 6.987 6.992 6.899 6.971 26,329 -0.03(-0.44%)
Dec 27, 2016 7.023 7.054 6.987 7.002 35,018 +0.01(+0.07%)
Dec 23, 2016 6.997 6.997 6.997 0 +0.00(+0.00%)
Dec 22, 2016 6.992 7.028 6.956 6.997 39,742 -0.01(-0.07%)
Dec 21, 2016 7.148 7.168 6.997 7.002 64,450 -0.13(-1.82%)
Dec 20, 2016 7.142 7.158 7.111 7.132 40,162 +0.04(+0.51%)
Dec 19, 2016 7.039 7.109 7.023 7.096 51,518 +0.09(+1.33%)
Dec 16, 2016 6.992 7.158 6.976 7.002 221,752 +0.01(+0.15%)
Dec 15, 2016 7.013 7.085 6.967 6.992 72,671 -0.03(-0.37%)
Dec 14, 2016 7.002 7.103 6.932 7.018 61,225 -0.01(-0.07%)
Dec 13, 2016 7.132 7.210 7.002 7.023 113,148 -0.11(-1.53%)
Dec 12, 2016 7.091 7.137 7.044 7.132 59,817 +0.04(+0.51%)
Dec 09, 2016 7.039 7.106 7.031 7.096 79,143 +0.06(+0.81%)
Dec 08, 2016 6.992 7.080 6.950 7.039 93,234 +0.06(+0.82%)
Dec 07, 2016 6.904 6.982 6.893 6.982 53,820 +0.06(+0.82%)
Dec 06, 2016 6.899 6.966 6.816 6.925 106,379 +0.07(+0.98%)
Dec 05, 2016 6.634 6.857 6.541 6.857 185,518 +0.24(+3.61%)
Dec 02, 2016 6.644 6.691 6.577 6.619 196,517 -0.04(-0.62%)
Dec 01, 2016 6.727 6.756 6.619 6.660 113,402 -0.06(-0.93%)
Nov 30, 2016 6.852 6.888 6.696 6.722 158,335 -0.16(-2.34%)
Nov 29, 2016 6.925 6.950 6.873 6.883 117,304 -0.05(-0.67%)
Nov 28, 2016 6.925 6.945 6.899 6.930 100,682 +0.01(+0.07%)
Nov 25, 2016 6.935 6.956 6.925 6.925 25,120 -0.02(-0.22%)
Nov 23, 2016 6.940 6.940 6.940 0 -0.03(-0.45%)
Nov 22, 2016 6.971 7.039 6.950 6.971 112,442 +0.01(+0.07%)
Nov 21, 2016 6.976 7.002 6.930 6.966 74,865 -0.03(-0.37%)
Nov 18, 2016 6.956 7.002 6.888 6.992 56,185 +0.03(+0.45%)
Nov 17, 2016 6.982 7.002 6.914 6.961 62,218 -0.02(-0.30%)
Nov 16, 2016 6.966 7.008 6.945 6.982 59,000 +0.01(+0.15%)
Nov 15, 2016 6.992 7.008 6.852 6.971 70,024 -0.03(-0.44%)
Nov 14, 2016 6.966 7.044 6.950 7.002 112,164 +0.04(+0.60%)
Nov 11, 2016 6.925 7.042 6.884 6.961 204,377 +0.10(+1.41%)
Nov 10, 2016 6.905 6.920 6.783 6.864 118,889 -0.05(-0.66%)
Nov 09, 2016 6.834 6.915 6.625 6.910 119,977 +0.05(+0.67%)
Nov 08, 2016 6.966 6.966 6.859 6.864 55,657 -0.12(-1.75%)
Nov 07, 2016 6.884 7.032 6.854 6.986 42,721 +0.14(+2.01%)
Nov 04, 2016 6.727 6.890 6.727 6.849 48,781 +0.11(+1.59%)
Nov 03, 2016 6.874 6.874 6.676 6.742 114,388 -0.12(-1.78%)
Nov 02, 2016 6.951 6.971 6.864 6.864 122,907 -0.06(-0.81%)
Nov 01, 2016 7.134 7.134 6.900 6.920 61,521 -0.14(-1.95%)
Oct 31, 2016 7.063 7.093 7.007 7.058 69,934 +0.03(+0.43%)
Oct 28, 2016 7.053 7.066 7.027 7.027 16,820 -0.01(-0.07%)
Oct 27, 2016 7.129 7.149 6.986 7.032 59,520 -0.12(-1.64%)
Oct 26, 2016 7.165 7.226 7.119 7.149 61,285 -0.05(-0.71%)
Oct 25, 2016 7.180 7.221 7.180 7.200 56,260 -0.01(-0.07%)
Oct 24, 2016 7.170 7.205 7.165 7.205 226,046 +0.04(+0.57%)
Oct 21, 2016 7.053 7.210 7.053 7.165 51,289 +0.06(+0.86%)
Oct 20, 2016 7.058 7.129 7.022 7.103 232,788 +0.05(+0.65%)
Oct 19, 2016 7.093 7.093 7.042 7.058 44,864 -0.01(-0.14%)
Oct 18, 2016 7.124 7.124 7.058 7.068 34,143 -0.03(-0.43%)
Oct 17, 2016 7.098 7.129 7.068 7.098 170,410 +0.04(+0.50%)
Oct 14, 2016 7.042 7.124 6.956 7.063 407,114 +0.05(+0.65%)
Oct 13, 2016 6.864 7.098 6.803 7.017 166,447 +0.15(+2.23%)
Oct 12, 2016 7.042 7.083 6.849 6.864 111,110 -0.16(-2.25%)
Oct 11, 2016 7.002 7.053 6.991 7.022 111,560 +0.00(+0.00%)
Oct 10, 2016 7.027 7.073 7.012 7.022 426,623 +0.01(+0.07%)
Oct 07, 2016 6.991 7.027 6.930 7.017 59,740 +0.06(+0.80%)
Oct 06, 2016 7.002 7.012 6.864 6.961 46,175 -0.02(-0.29%)
Oct 05, 2016 7.058 7.088 6.961 6.981 76,758 -0.04(-0.51%)
Oct 04, 2016 6.910 7.053 6.874 7.017 125,316 +0.11(+1.62%)
Oct 03, 2016 6.971 7.017 6.900 6.905 32,597 -0.05(-0.66%)
Sep 30, 2016 6.986 7.073 6.940 6.951 74,394 -0.02(-0.22%)
Sep 29, 2016 6.951 7.058 6.951 6.966 54,101 -0.01(-0.07%)
Sep 28, 2016 6.935 6.986 6.932 6.971 48,457 +0.02(+0.29%)
Sep 27, 2016 6.925 7.017 6.925 6.951 56,460 +0.00(+0.00%)
Sep 26, 2016 7.027 7.068 6.946 6.951 75,772 -0.07(-1.02%)
Sep 23, 2016 7.007 7.068 6.986 7.022 71,371 +0.01(+0.15%)
Sep 22, 2016 6.966 7.027 6.952 7.012 102,585 +0.05(+0.73%)
Sep 21, 2016 6.935 7.007 6.884 6.961 85,107 +0.03(+0.37%)
Sep 20, 2016 6.986 6.986 6.890 6.935 47,638 -0.01(-0.07%)
Sep 19, 2016 6.823 6.981 6.823 6.940 42,821 +0.09(+1.34%)
Sep 16, 2016 6.793 6.859 6.742 6.849 120,825 +0.09(+1.28%)
Sep 15, 2016 6.767 6.844 6.676 6.762 37,521 +0.01(+0.15%)
Sep 14, 2016 6.762 6.849 6.727 6.752 33,039 +0.03(+0.38%)
Sep 13, 2016 6.737 6.813 6.635 6.727 70,930 -0.05(-0.68%)
Sep 12, 2016 6.772 6.882 6.655 6.772 73,512 +0.01(+0.08%)
Sep 09, 2016 7.007 7.050 6.752 6.767 69,641 -0.30(-4.18%)
Sep 08, 2016 7.078 7.078 7.007 7.063 42,902 -0.01(-0.14%)
Sep 07, 2016 6.976 7.078 6.976 7.073 66,531 +0.07(+1.02%)
Sep 06, 2016 7.012 7.032 6.961 7.002 37,038 -0.02(-0.29%)
Sep 02, 2016 7.007 7.022 7.022 7.022 44,186 +0.06(+0.80%)
Sep 01, 2016 6.971 6.986 6.854 6.966 71,234 -0.02(-0.22%)
Aug 31, 2016 6.874 7.002 6.854 6.981 91,140 +0.10(+1.41%)
Aug 30, 2016 6.849 6.895 6.849 6.884 34,498 +0.03(+0.37%)
Aug 29, 2016 6.844 6.925 6.813 6.859 30,582 +0.02(+0.30%)
Aug 26, 2016 6.925 6.956 6.783 6.839 36,562 -0.10(-1.47%)
Aug 25, 2016 6.828 6.951 6.823 6.940 52,797 +0.07(+1.04%)
Aug 24, 2016 6.839 6.879 6.818 6.869 35,989 +0.01(+0.15%)
Aug 23, 2016 6.793 6.951 6.788 6.859 96,748 +0.07(+0.97%)
Aug 22, 2016 6.874 6.907 6.772 6.793 38,505 -0.09(-1.26%)
Aug 19, 2016 6.859 6.895 6.757 6.879 124,150 +0.02(+0.30%)
Aug 18, 2016 6.874 6.971 6.834 6.859 88,050 -0.02(-0.22%)
Aug 17, 2016 6.971 6.971 6.859 6.874 68,033 -0.10(-1.46%)
Aug 16, 2016 6.956 6.991 6.919 6.976 60,566 -0.03(-0.36%)
Aug 15, 2016 6.981 7.063 6.946 7.002 62,923 +0.05(+0.66%)
Aug 12, 2016 7.017 7.073 6.928 6.956 141,355 -0.03(-0.44%)
Aug 11, 2016 6.951 7.041 6.946 6.986 376,033 +0.03(+0.36%)
Aug 10, 2016 7.016 7.016 6.946 6.961 80,912 -0.03(-0.43%)
Aug 09, 2016 7.017 7.031 6.961 6.991 150,206 -0.01(-0.14%)
Aug 08, 2016 7.066 7.101 6.941 7.001 106,228 -0.01(-0.07%)
Aug 05, 2016 6.981 7.021 6.976 7.006 79,827 +0.04(+0.50%)
Aug 04, 2016 6.956 7.001 6.941 6.971 109,873 +0.05(+0.65%)
Aug 03, 2016 6.901 6.931 6.876 6.926 108,653 +0.00(+0.00%)
Aug 02, 2016 7.001 7.016 6.876 6.926 79,639 -0.06(-0.86%)
Aug 01, 2016 6.926 7.051 6.926 6.986 133,053 +0.06(+0.87%)
Jul 29, 2016 6.976 7.051 6.856 6.926 498,665 -0.08(-1.07%)
Jul 28, 2016 7.036 7.131 6.986 7.001 110,139 -0.02(-0.21%)
Jul 27, 2016 6.991 7.081 6.966 7.016 119,775 +0.00(+0.00%)
Jul 26, 2016 7.186 7.241 6.936 7.016 178,490 -0.17(-2.30%)
Jul 25, 2016 6.926 7.196 6.906 7.181 452,559 +0.25(+3.61%)
Jul 22, 2016 6.916 6.991 6.899 6.931 157,198 +0.03(+0.43%)
Jul 21, 2016 6.941 6.951 6.896 6.901 112,171 -0.08(-1.08%)
Jul 20, 2016 6.951 6.981 6.891 6.976 109,127 +0.06(+0.79%)
Jul 19, 2016 6.956 6.956 6.906 6.921 103,336 -0.01(-0.14%)
Jul 18, 2016 6.956 6.996 6.911 6.931 109,187 +0.00(+0.07%)
Jul 15, 2016 6.996 6.996 6.901 6.926 135,368 -0.03(-0.36%)
Jul 14, 2016 6.986 6.986 6.946 6.951 76,425 -0.01(-0.07%)
Jul 13, 2016 6.976 6.986 6.946 6.956 76,741 -0.00(-0.07%)
Jul 12, 2016 6.966 6.986 6.946 6.961 111,643 +0.01(+0.14%)
Jul 11, 2016 6.951 6.986 6.846 6.951 65,551 +0.01(+0.14%)
Jul 08, 2016 6.901 6.961 6.896 6.941 82,866 +0.05(+0.65%)
Jul 07, 2016 6.961 6.961 6.866 6.896 62,674 -0.05(-0.65%)
Jul 06, 2016 6.966 6.976 6.931 6.941 66,161 -0.01(-0.14%)
Jul 05, 2016 6.951 6.966 6.871 6.951 116,150 +0.01(+0.14%)
Jul 01, 2016 6.926 6.941 6.941 6.941 122,177 +0.01(+0.07%)
Jun 30, 2016 6.956 6.956 6.841 6.936 112,771 +0.01(+0.14%)
Jun 29, 2016 6.921 6.976 6.891 6.926 155,765 +0.00(+0.00%)
Jun 28, 2016 6.846 6.941 6.836 6.926 881,329 +0.14(+2.06%)
Jun 27, 2016 6.581 6.846 6.511 6.786 181,798 +0.22(+3.27%)
Jun 24, 2016 6.596 6.696 6.511 6.571 1,761,975 -0.12(-1.79%)
Jun 23, 2016 6.606 6.741 6.574 6.691 195,427 +0.10(+1.52%)
Jun 22, 2016 6.661 6.664 6.576 6.591 137,370 -0.08(-1.20%)
Jun 21, 2016 6.751 6.796 6.656 6.671 226,475 -0.10(-1.40%)
Jun 20, 2016 6.866 6.941 6.686 6.766 238,113 -0.03(-0.37%)
Jun 17, 2016 6.701 6.791 6.639 6.791 347,141 +0.10(+1.42%)
Jun 16, 2016 6.676 6.741 6.576 6.696 102,914 +0.02(+0.30%)
Jun 15, 2016 6.626 6.800 6.551 6.676 117,532 +0.09(+1.37%)
Jun 14, 2016 6.531 6.601 6.491 6.586 149,982 +0.04(+0.61%)
Jun 13, 2016 6.651 6.651 6.511 6.546 142,851 -0.10(-1.50%)
Jun 10, 2016 6.486 6.646 6.476 6.646 1,204,747 -0.35(-5.00%)
Jun 09, 2016 6.936 7.001 6.911 6.996 61,972 +0.05(+0.65%)
Jun 08, 2016 6.961 6.961 6.941 6.951 62,582 +0.00(+0.00%)
Jun 07, 2016 6.951 6.976 6.936 6.951 36,123 +0.00(+0.00%)
Jun 06, 2016 6.981 6.981 6.833 6.951 85,942 +0.00(+0.07%)
Jun 03, 2016 6.916 6.951 6.886 6.946 116,862 +0.05(+0.65%)
Jun 02, 2016 6.886 6.936 6.831 6.901 76,737 -0.01(-0.14%)
Jun 01, 2016 6.896 6.931 6.891 6.911 54,607 +0.02(+0.22%)
May 31, 2016 6.966 6.966 6.881 6.896 36,485 -0.07(-1.01%)
May 27, 2016 6.826 6.966 6.966 6.966 272,149 +0.12(+1.68%)
May 26, 2016 6.841 6.866 6.815 6.851 50,808 -0.03(-0.36%)
May 25, 2016 6.876 6.886 6.811 6.876 35,449 -0.02(-0.36%)
May 24, 2016 6.896 6.926 6.891 6.901 66,897 -0.01(-0.07%)
May 23, 2016 6.881 6.921 6.866 6.906 53,070 +0.04(+0.51%)
May 20, 2016 6.851 6.896 6.776 6.871 49,614 +0.01(+0.22%)
May 19, 2016 6.866 6.891 6.716 6.856 54,439 -0.01(-0.22%)
May 18, 2016 6.896 6.991 6.796 6.871 60,708 -0.01(-0.15%)
May 17, 2016 6.976 6.976 6.556 6.881 334,039 -0.11(-1.50%)
May 16, 2016 7.006 7.031 6.926 6.986 52,860 +0.00(+0.07%)
May 13, 2016 6.951 7.006 6.866 6.981 37,475 +0.04(+0.50%)
May 12, 2016 6.896 6.966 6.881 6.946 38,848 +0.01(+0.14%)
May 11, 2016 6.856 7.021 6.856 6.936 44,263 +0.07(+0.95%)
May 10, 2016 6.886 6.901 6.753 6.871 65,331 +0.00(+0.07%)
May 09, 2016 6.803 6.884 6.803 6.866 53,243 +0.05(+0.72%)
May 06, 2016 6.884 6.925 6.807 6.817 88,983 -0.02(-0.36%)
May 05, 2016 6.852 6.950 6.744 6.842 441,602 -0.11(-1.55%)
May 04, 2016 6.704 6.950 6.704 6.950 492,875 +0.25(+3.66%)
May 03, 2016 6.783 6.783 6.670 6.704 60,844 -0.10(-1.52%)
May 02, 2016 6.721 6.807 6.714 6.807 48,371 +0.12(+1.76%)
Apr 29, 2016 6.724 6.729 6.655 6.690 20,447 -0.01(-0.15%)
Apr 28, 2016 6.680 6.734 6.660 6.699 20,396 -0.02(-0.29%)
Apr 27, 2016 6.704 6.748 6.680 6.719 28,966 +0.03(+0.51%)
Apr 26, 2016 6.493 6.734 6.493 6.685 66,402 +0.18(+2.79%)
Apr 25, 2016 6.429 6.508 6.351 6.503 27,101 +0.11(+1.69%)
Apr 22, 2016 6.252 6.444 6.252 6.395 51,301 +0.13(+2.12%)
Apr 21, 2016 6.385 6.422 6.139 6.262 111,838 -0.13(-2.00%)
Apr 20, 2016 6.469 6.493 6.370 6.390 105,597 -0.06(-0.91%)
Apr 19, 2016 6.503 6.508 6.439 6.449 65,075 +0.03(+0.46%)
Apr 18, 2016 6.360 6.464 6.311 6.419 47,475 +0.06(+1.00%)
Apr 15, 2016 6.262 6.375 6.262 6.356 51,698 +0.09(+1.49%)
Apr 14, 2016 6.135 6.272 6.090 6.262 34,718 +0.15(+2.41%)
Apr 13, 2016 6.017 6.135 5.966 6.115 63,879 +0.15(+2.47%)
Apr 12, 2016 5.859 5.968 5.835 5.968 97,058 +0.15(+2.53%)
Apr 11, 2016 5.884 5.909 5.815 5.820 33,060 -0.05(-0.84%)
Apr 08, 2016 5.894 5.914 5.845 5.869 47,494 -0.02(-0.42%)
Apr 07, 2016 5.766 5.982 5.766 5.894 98,286 +0.11(+1.95%)
Apr 06, 2016 5.791 5.864 5.776 5.781 25,020 +0.02(+0.34%)
Apr 05, 2016 5.663 5.791 5.663 5.761 33,400 +0.10(+1.73%)
Apr 04, 2016 5.663 5.786 5.636 5.663 35,019 +0.04(+0.70%)
Apr 01, 2016 5.481 5.672 5.471 5.624 73,754 +0.13(+2.32%)
Mar 31, 2016 5.526 5.609 5.491 5.496 9,414 -0.03(-0.53%)
Mar 30, 2016 5.550 5.565 5.526 5.526 19,171 -0.01(-0.27%)
Mar 29, 2016 5.417 5.594 5.388 5.540 84,280 +0.09(+1.62%)
Mar 28, 2016 5.452 5.638 5.393 5.452 86,516 -0.06(-1.16%)
Mar 24, 2016 5.304 5.516 5.516 5.516 82,051 +0.21(+3.89%)
Mar 23, 2016 5.403 5.403 5.304 5.309 31,835 -0.07(-1.37%)
Mar 22, 2016 5.398 5.427 5.359 5.383 33,178 -0.06(-1.17%)
Mar 21, 2016 5.388 5.447 5.363 5.447 208,011 +0.02(+0.45%)
Mar 18, 2016 5.221 5.437 5.206 5.422 187,213 +0.21(+4.05%)
Mar 17, 2016 5.152 5.221 5.152 5.211 25,161 +0.05(+1.05%)
Mar 16, 2016 5.147 5.201 5.133 5.157 57,454 +0.00(+0.10%)
Mar 15, 2016 5.201 5.241 5.152 5.152 48,157 -0.06(-1.13%)
Mar 14, 2016 5.128 5.236 5.083 5.211 26,278 +0.05(+1.05%)
Mar 11, 2016 5.211 5.211 5.133 5.157 124,829 -0.03(-0.66%)
Mar 10, 2016 5.255 5.255 5.083 5.192 30,088 -0.07(-1.31%)
Mar 09, 2016 5.206 5.329 5.201 5.260 28,797 +0.17(+3.38%)
Mar 08, 2016 5.098 5.135 5.023 5.088 74,502 -0.02(-0.46%)
Mar 07, 2016 5.140 5.173 5.065 5.112 86,290 +0.00(+0.09%)
Mar 04, 2016 5.107 5.163 5.070 5.107 83,786 +0.03(+0.55%)
Mar 03, 2016 4.854 5.107 4.854 5.079 129,260 +0.25(+5.15%)
Mar 02, 2016 4.455 4.845 4.455 4.830 846,285 +0.53(+12.45%)
Mar 01, 2016 4.713 4.713 4.249 4.296 936,540 -0.37(-7.85%)
Feb 29, 2016 4.662 4.732 4.657 4.662 48,096 +0.01(+0.30%)
Feb 26, 2016 4.643 4.718 4.636 4.648 184,905 -0.02(-0.50%)
Feb 25, 2016 4.680 4.699 4.671 4.671 55,521 +0.00(+0.00%)
Feb 24, 2016 4.718 4.718 4.643 4.671 25,707 -0.06(-1.29%)
Feb 23, 2016 4.830 4.830 4.709 4.732 77,046 -0.09(-1.94%)
Feb 22, 2016 4.868 4.891 4.812 4.826 32,504 -0.02(-0.48%)
Feb 19, 2016 4.868 4.966 4.830 4.849 49,053 -0.04(-0.86%)
Feb 18, 2016 4.882 4.901 4.840 4.891 56,175 -0.03(-0.67%)
Feb 17, 2016 4.924 4.948 4.882 4.924 25,726 +0.00(+0.00%)
Feb 16, 2016 4.934 4.981 4.896 4.924 24,037 +0.04(+0.77%)
Feb 12, 2016 4.873 4.887 4.887 4.887 23,455 +0.03(+0.58%)
Feb 11, 2016 4.779 4.887 4.745 4.859 23,088 +0.03(+0.58%)
Feb 10, 2016 4.779 4.887 4.779 4.830 20,847 +0.06(+1.28%)
Feb 09, 2016 4.896 4.917 4.737 4.769 19,824 -0.17(-3.42%)
Feb 08, 2016 4.788 4.971 4.737 4.938 30,202 +0.15(+3.13%)
Feb 05, 2016 4.835 4.859 4.652 4.788 94,124 -0.04(-0.87%)
Feb 04, 2016 5.041 5.041 4.774 4.830 80,968 -0.19(-3.74%)
Feb 03, 2016 5.070 5.070 4.924 5.018 52,207 -0.04(-0.74%)
Feb 02, 2016 5.079 5.079 5.046 5.056 37,739 -0.05(-1.01%)
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.