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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 6.355 6.394 6.321 6.336 45,293 -0.01(-0.15%)
Jan 30, 2017 6.580 6.580 6.340 6.345 48,617 -0.19(-2.83%)
Jan 27, 2017 6.526 6.545 6.452 6.530 31,159 -0.01(-0.15%)
Jan 26, 2017 6.574 6.574 6.516 6.540 30,660 +0.00(+0.00%)
Jan 25, 2017 6.564 6.613 6.526 6.540 22,497 +0.01(+0.15%)
Jan 24, 2017 6.462 6.550 6.414 6.530 36,313 +0.06(+0.90%)
Jan 23, 2017 6.423 6.535 6.418 6.472 23,087 +0.04(+0.68%)
Jan 20, 2017 6.350 6.431 6.350 6.428 161,538 +0.07(+1.07%)
Jan 19, 2017 6.457 6.457 6.331 6.360 40,301 -0.09(-1.36%)
Jan 18, 2017 6.496 6.496 6.414 6.448 25,081 -0.01(-0.23%)
Jan 17, 2017 6.501 6.537 6.462 6.462 49,944 -0.05(-0.82%)
Jan 13, 2017 6.516 6.516 6.516 0 +0.01(+0.15%)
Jan 12, 2017 6.613 6.613 6.501 6.506 29,261 -0.08(-1.18%)
Jan 11, 2017 6.501 6.628 6.457 6.584 139,896 +0.08(+1.27%)
Jan 10, 2017 6.404 6.530 6.370 6.501 41,381 +0.10(+1.60%)
Jan 09, 2017 6.457 6.477 6.375 6.399 84,703 -0.07(-1.13%)
Jan 06, 2017 6.584 6.584 6.452 6.472 26,452 -0.08(-1.26%)
Jan 05, 2017 6.540 6.584 6.516 6.555 43,931 -0.03(-0.44%)
Jan 04, 2017 6.589 6.628 6.530 6.584 58,716 +0.04(+0.67%)
Jan 03, 2017 6.521 6.560 6.438 6.540 28,955 +0.08(+1.21%)
Dec 30, 2016 6.462 6.462 6.462 0 +0.02(+0.38%)
Dec 29, 2016 6.545 6.618 6.424 6.438 93,944 -0.11(-1.64%)
Dec 28, 2016 6.560 6.564 6.477 6.545 28,044 -0.03(-0.44%)
Dec 27, 2016 6.594 6.623 6.560 6.574 37,299 +0.00(+0.07%)
Dec 23, 2016 6.569 6.569 6.569 0 +0.00(+0.00%)
Dec 22, 2016 6.564 6.599 6.530 6.569 42,330 -0.00(-0.07%)
Dec 21, 2016 6.711 6.730 6.569 6.574 68,647 -0.12(-1.82%)
Dec 20, 2016 6.706 6.720 6.677 6.696 42,777 +0.03(+0.51%)
Dec 19, 2016 6.608 6.674 6.594 6.662 54,872 +0.09(+1.33%)
Dec 16, 2016 6.564 6.720 6.550 6.574 236,191 +0.01(+0.15%)
Dec 15, 2016 6.584 6.652 6.541 6.564 77,403 -0.02(-0.37%)
Dec 14, 2016 6.574 6.669 6.508 6.589 65,211 -0.00(-0.07%)
Dec 13, 2016 6.696 6.769 6.574 6.594 120,515 -0.10(-1.53%)
Dec 12, 2016 6.657 6.701 6.613 6.696 63,712 +0.03(+0.51%)
Dec 09, 2016 6.608 6.672 6.601 6.662 84,296 +0.05(+0.81%)
Dec 08, 2016 6.564 6.647 6.526 6.608 99,305 +0.05(+0.82%)
Dec 07, 2016 6.482 6.555 6.472 6.555 57,324 +0.05(+0.82%)
Dec 06, 2016 6.477 6.540 6.399 6.501 113,306 +0.06(+0.98%)
Dec 05, 2016 6.228 6.438 6.141 6.438 197,599 +0.22(+3.60%)
Dec 02, 2016 6.238 6.282 6.175 6.214 209,314 -0.04(-0.62%)
Dec 01, 2016 6.316 6.343 6.214 6.253 120,787 -0.06(-0.93%)
Nov 30, 2016 6.433 6.467 6.287 6.311 168,645 -0.15(-2.34%)
Nov 29, 2016 6.501 6.526 6.452 6.462 124,943 -0.04(-0.67%)
Nov 28, 2016 6.501 6.521 6.477 6.506 107,238 +0.00(+0.07%)
Nov 25, 2016 6.511 6.530 6.501 6.501 26,756 -0.01(-0.22%)
Nov 23, 2016 6.516 6.516 6.516 0 -0.03(-0.45%)
Nov 22, 2016 6.545 6.608 6.526 6.545 119,764 +0.00(+0.07%)
Nov 21, 2016 6.550 6.574 6.506 6.540 79,740 -0.02(-0.37%)
Nov 18, 2016 6.530 6.574 6.467 6.564 59,844 +0.03(+0.45%)
Nov 17, 2016 6.555 6.574 6.491 6.535 66,269 -0.02(-0.30%)
Nov 16, 2016 6.540 6.579 6.521 6.555 62,842 +0.01(+0.15%)
Nov 15, 2016 6.564 6.579 6.433 6.545 74,584 -0.03(-0.44%)
Nov 14, 2016 6.540 6.613 6.526 6.574 119,468 +0.04(+0.60%)
Nov 11, 2016 6.502 6.612 6.464 6.535 217,685 +0.09(+1.41%)
Nov 10, 2016 6.483 6.497 6.368 6.444 126,630 -0.04(-0.66%)
Nov 09, 2016 6.416 6.492 6.220 6.487 127,789 +0.04(+0.67%)
Nov 08, 2016 6.540 6.540 6.440 6.444 59,281 -0.11(-1.75%)
Nov 07, 2016 6.464 6.602 6.435 6.559 45,503 +0.13(+2.01%)
Nov 04, 2016 6.315 6.468 6.315 6.430 51,958 +0.10(+1.59%)
Nov 03, 2016 6.454 6.454 6.268 6.330 121,836 -0.11(-1.78%)
Nov 02, 2016 6.526 6.545 6.444 6.444 130,910 -0.05(-0.81%)
Nov 01, 2016 6.698 6.698 6.478 6.497 65,527 -0.13(-1.95%)
Oct 31, 2016 6.631 6.660 6.578 6.626 74,488 +0.03(+0.43%)
Oct 28, 2016 6.621 6.634 6.597 6.597 17,915 -0.00(-0.07%)
Oct 27, 2016 6.693 6.712 6.559 6.602 63,395 -0.11(-1.64%)
Oct 26, 2016 6.727 6.784 6.683 6.712 65,276 -0.05(-0.71%)
Oct 25, 2016 6.741 6.779 6.741 6.760 59,923 -0.00(-0.07%)
Oct 24, 2016 6.731 6.765 6.727 6.765 240,765 +0.04(+0.57%)
Oct 21, 2016 6.621 6.770 6.621 6.727 54,629 +0.06(+0.86%)
Oct 20, 2016 6.626 6.693 6.593 6.669 247,946 +0.04(+0.65%)
Oct 19, 2016 6.660 6.660 6.612 6.626 47,785 -0.01(-0.14%)
Oct 18, 2016 6.688 6.688 6.626 6.636 36,366 -0.03(-0.43%)
Oct 17, 2016 6.664 6.693 6.636 6.664 181,507 +0.03(+0.50%)
Oct 14, 2016 6.612 6.688 6.530 6.631 433,624 +0.04(+0.65%)
Oct 13, 2016 6.444 6.664 6.387 6.588 177,286 +0.14(+2.23%)
Oct 12, 2016 6.612 6.650 6.430 6.444 118,345 -0.15(-2.25%)
Oct 11, 2016 6.574 6.621 6.564 6.593 118,824 +0.00(+0.00%)
Oct 10, 2016 6.597 6.640 6.583 6.593 454,403 +0.00(+0.07%)
Oct 07, 2016 6.564 6.597 6.507 6.588 63,630 +0.05(+0.80%)
Oct 06, 2016 6.574 6.583 6.444 6.535 49,182 -0.02(-0.29%)
Oct 05, 2016 6.626 6.655 6.535 6.554 81,757 -0.03(-0.51%)
Oct 04, 2016 6.487 6.621 6.454 6.588 133,477 +0.11(+1.62%)
Oct 03, 2016 6.545 6.588 6.478 6.483 34,720 -0.04(-0.66%)
Sep 30, 2016 6.559 6.640 6.516 6.526 79,238 -0.01(-0.22%)
Sep 29, 2016 6.526 6.626 6.526 6.540 57,624 -0.00(-0.07%)
Sep 28, 2016 6.511 6.559 6.508 6.545 51,613 +0.02(+0.29%)
Sep 27, 2016 6.502 6.588 6.502 6.526 60,137 +0.00(+0.00%)
Sep 26, 2016 6.597 6.636 6.521 6.526 80,707 -0.07(-1.02%)
Sep 23, 2016 6.578 6.636 6.559 6.593 76,019 +0.01(+0.15%)
Sep 22, 2016 6.540 6.597 6.527 6.583 109,265 +0.05(+0.73%)
Sep 21, 2016 6.511 6.578 6.464 6.535 90,648 +0.02(+0.37%)
Sep 20, 2016 6.559 6.559 6.468 6.511 50,741 -0.00(-0.07%)
Sep 19, 2016 6.406 6.554 6.406 6.516 45,610 +0.09(+1.34%)
Sep 16, 2016 6.378 6.440 6.330 6.430 128,693 +0.08(+1.28%)
Sep 15, 2016 6.354 6.425 6.268 6.349 39,964 +0.01(+0.15%)
Sep 14, 2016 6.349 6.430 6.315 6.339 35,191 +0.02(+0.38%)
Sep 13, 2016 6.325 6.397 6.229 6.315 75,548 -0.04(-0.68%)
Sep 12, 2016 6.358 6.461 6.248 6.358 78,299 +0.00(+0.08%)
Sep 09, 2016 6.578 6.619 6.339 6.354 74,176 -0.28(-4.18%)
Sep 08, 2016 6.645 6.645 6.578 6.631 45,695 -0.01(-0.14%)
Sep 07, 2016 6.550 6.645 6.550 6.640 70,863 +0.07(+1.02%)
Sep 06, 2016 6.583 6.602 6.535 6.574 39,449 -0.02(-0.29%)
Sep 02, 2016 6.578 6.593 6.593 6.593 47,063 +0.05(+0.80%)
Sep 01, 2016 6.545 6.559 6.435 6.540 75,873 -0.01(-0.22%)
Aug 31, 2016 6.454 6.574 6.435 6.554 97,074 +0.09(+1.41%)
Aug 30, 2016 6.430 6.473 6.430 6.464 36,745 +0.02(+0.37%)
Aug 29, 2016 6.425 6.502 6.397 6.440 32,574 +0.02(+0.30%)
Aug 26, 2016 6.502 6.530 6.368 6.421 38,943 -0.10(-1.47%)
Aug 25, 2016 6.411 6.526 6.406 6.516 56,235 +0.07(+1.04%)
Aug 24, 2016 6.421 6.459 6.401 6.449 38,332 +0.01(+0.15%)
Aug 23, 2016 6.378 6.526 6.373 6.440 103,048 +0.06(+0.97%)
Aug 22, 2016 6.454 6.484 6.358 6.378 41,012 -0.08(-1.26%)
Aug 19, 2016 6.440 6.473 6.344 6.459 132,234 +0.02(+0.30%)
Aug 18, 2016 6.454 6.545 6.416 6.440 93,784 -0.01(-0.22%)
Aug 17, 2016 6.545 6.545 6.440 6.454 72,463 -0.10(-1.46%)
Aug 16, 2016 6.530 6.564 6.496 6.550 64,510 -0.02(-0.36%)
Aug 15, 2016 6.554 6.631 6.521 6.574 67,020 +0.04(+0.66%)
Aug 12, 2016 6.588 6.640 6.504 6.530 150,560 -0.03(-0.44%)
Aug 11, 2016 6.526 6.611 6.522 6.559 400,519 +0.02(+0.36%)
Aug 10, 2016 6.587 6.587 6.522 6.536 86,181 -0.03(-0.43%)
Aug 09, 2016 6.588 6.601 6.536 6.564 159,986 -0.01(-0.14%)
Aug 08, 2016 6.634 6.667 6.517 6.573 113,145 -0.00(-0.07%)
Aug 05, 2016 6.554 6.592 6.550 6.578 85,025 +0.03(+0.50%)
Aug 04, 2016 6.531 6.573 6.517 6.545 117,028 +0.04(+0.65%)
Aug 03, 2016 6.479 6.508 6.456 6.503 115,728 +0.00(+0.00%)
Aug 02, 2016 6.573 6.587 6.456 6.503 84,824 -0.06(-0.86%)
Aug 01, 2016 6.503 6.620 6.503 6.559 141,717 +0.06(+0.87%)
Jul 29, 2016 6.550 6.620 6.437 6.503 531,136 -0.07(-1.07%)
Jul 28, 2016 6.606 6.695 6.559 6.573 117,311 -0.01(-0.21%)
Jul 27, 2016 6.564 6.648 6.540 6.587 127,575 +0.00(+0.00%)
Jul 26, 2016 6.747 6.798 6.512 6.587 190,113 -0.15(-2.30%)
Jul 25, 2016 6.503 6.756 6.484 6.742 482,028 +0.23(+3.61%)
Jul 22, 2016 6.493 6.564 6.477 6.508 167,434 +0.03(+0.43%)
Jul 21, 2016 6.517 6.526 6.475 6.479 119,475 -0.07(-1.08%)
Jul 20, 2016 6.526 6.554 6.470 6.550 116,233 +0.05(+0.79%)
Jul 19, 2016 6.531 6.531 6.484 6.498 110,065 -0.01(-0.14%)
Jul 18, 2016 6.531 6.569 6.489 6.508 116,297 +0.00(+0.07%)
Jul 15, 2016 6.569 6.569 6.479 6.503 144,183 -0.02(-0.36%)
Jul 14, 2016 6.559 6.559 6.522 6.526 81,402 -0.00(-0.07%)
Jul 13, 2016 6.550 6.559 6.522 6.531 81,738 -0.00(-0.07%)
Jul 12, 2016 6.540 6.559 6.522 6.536 118,913 +0.01(+0.14%)
Jul 11, 2016 6.526 6.559 6.428 6.526 69,820 +0.01(+0.14%)
Jul 08, 2016 6.479 6.536 6.475 6.517 88,262 +0.04(+0.65%)
Jul 07, 2016 6.536 6.536 6.447 6.475 66,755 -0.04(-0.65%)
Jul 06, 2016 6.540 6.550 6.508 6.517 70,469 -0.01(-0.14%)
Jul 05, 2016 6.526 6.540 6.451 6.526 123,713 +0.01(+0.14%)
Jul 01, 2016 6.503 6.517 6.517 6.517 130,133 +0.00(+0.07%)
Jun 30, 2016 6.531 6.531 6.423 6.512 120,114 +0.01(+0.14%)
Jun 29, 2016 6.498 6.550 6.470 6.503 165,907 +0.00(+0.00%)
Jun 28, 2016 6.428 6.517 6.418 6.503 938,719 +0.13(+2.06%)
Jun 27, 2016 6.179 6.428 6.113 6.371 193,636 +0.20(+3.27%)
Jun 24, 2016 6.193 6.287 6.113 6.169 1,876,709 -0.11(-1.79%)
Jun 23, 2016 6.202 6.329 6.172 6.282 208,153 +0.09(+1.52%)
Jun 22, 2016 6.254 6.256 6.174 6.188 146,315 -0.08(-1.20%)
Jun 21, 2016 6.339 6.381 6.249 6.263 241,223 -0.09(-1.40%)
Jun 20, 2016 6.447 6.517 6.278 6.353 253,618 -0.02(-0.37%)
Jun 17, 2016 6.292 6.376 6.233 6.376 369,745 +0.09(+1.42%)
Jun 16, 2016 6.268 6.329 6.174 6.287 109,616 +0.02(+0.30%)
Jun 15, 2016 6.221 6.384 6.151 6.268 125,185 +0.08(+1.37%)
Jun 14, 2016 6.132 6.198 6.094 6.184 159,748 +0.04(+0.61%)
Jun 13, 2016 6.245 6.245 6.113 6.146 152,153 -0.09(-1.50%)
Jun 10, 2016 6.090 6.240 6.080 6.240 1,283,196 -0.33(-5.00%)
Jun 09, 2016 6.512 6.573 6.489 6.569 66,007 +0.04(+0.65%)
Jun 08, 2016 6.536 6.536 6.517 6.526 66,657 +0.00(+0.00%)
Jun 07, 2016 6.526 6.550 6.512 6.526 38,475 +0.00(+0.00%)
Jun 06, 2016 6.554 6.554 6.416 6.526 91,538 +0.00(+0.07%)
Jun 03, 2016 6.493 6.526 6.465 6.522 124,471 +0.04(+0.65%)
Jun 02, 2016 6.465 6.512 6.414 6.479 81,734 -0.01(-0.14%)
Jun 01, 2016 6.475 6.508 6.470 6.489 58,163 +0.01(+0.22%)
May 31, 2016 6.540 6.540 6.461 6.475 38,860 -0.07(-1.00%)
May 27, 2016 6.409 6.540 6.540 6.540 289,870 +0.11(+1.68%)
May 26, 2016 6.423 6.447 6.398 6.432 54,117 -0.02(-0.36%)
May 25, 2016 6.456 6.465 6.395 6.456 37,757 -0.02(-0.36%)
May 24, 2016 6.475 6.503 6.470 6.479 71,253 -0.00(-0.07%)
May 23, 2016 6.461 6.498 6.447 6.484 56,525 +0.03(+0.51%)
May 20, 2016 6.432 6.475 6.362 6.451 52,845 +0.01(+0.22%)
May 19, 2016 6.447 6.470 6.306 6.437 57,984 -0.01(-0.22%)
May 18, 2016 6.475 6.564 6.381 6.451 64,661 -0.01(-0.15%)
May 17, 2016 6.550 6.550 6.155 6.461 355,791 -0.10(-1.50%)
May 16, 2016 6.578 6.601 6.503 6.559 56,302 +0.00(+0.07%)
May 13, 2016 6.526 6.578 6.447 6.554 39,915 +0.03(+0.50%)
May 12, 2016 6.475 6.540 6.461 6.522 41,378 +0.01(+0.14%)
May 11, 2016 6.437 6.592 6.437 6.512 47,146 +0.06(+0.95%)
May 10, 2016 6.465 6.479 6.341 6.451 69,585 +0.00(+0.07%)
May 09, 2016 6.387 6.463 6.387 6.447 56,710 +0.05(+0.72%)
May 06, 2016 6.463 6.502 6.391 6.400 94,778 -0.02(-0.36%)
May 05, 2016 6.433 6.525 6.331 6.424 470,358 -0.10(-1.55%)
May 04, 2016 6.294 6.525 6.294 6.525 524,969 +0.23(+3.66%)
May 03, 2016 6.368 6.368 6.262 6.294 64,806 -0.10(-1.52%)
May 02, 2016 6.311 6.391 6.304 6.391 51,521 +0.11(+1.76%)
Apr 29, 2016 6.313 6.317 6.248 6.281 21,779 -0.01(-0.15%)
Apr 28, 2016 6.271 6.322 6.253 6.290 21,724 -0.02(-0.29%)
Apr 27, 2016 6.294 6.336 6.271 6.308 30,852 +0.03(+0.51%)
Apr 26, 2016 6.096 6.322 6.096 6.276 70,726 +0.17(+2.79%)
Apr 25, 2016 6.036 6.110 5.962 6.105 28,866 +0.10(+1.69%)
Apr 22, 2016 5.870 6.050 5.870 6.004 54,641 +0.12(+2.12%)
Apr 21, 2016 5.995 6.029 5.764 5.879 119,120 -0.12(-2.00%)
Apr 20, 2016 6.073 6.096 5.981 5.999 112,473 -0.06(-0.91%)
Apr 19, 2016 6.105 6.110 6.045 6.055 69,312 +0.03(+0.46%)
Apr 18, 2016 5.972 6.068 5.926 6.027 50,567 +0.06(+1.00%)
Apr 15, 2016 5.879 5.985 5.879 5.967 55,064 +0.09(+1.49%)
Apr 14, 2016 5.760 5.889 5.718 5.879 36,978 +0.14(+2.41%)
Apr 13, 2016 5.649 5.760 5.601 5.741 68,039 +0.14(+2.47%)
Apr 12, 2016 5.501 5.603 5.478 5.603 103,378 +0.14(+2.53%)
Apr 11, 2016 5.524 5.547 5.460 5.464 35,213 -0.05(-0.84%)
Apr 08, 2016 5.534 5.552 5.487 5.511 50,586 -0.02(-0.42%)
Apr 07, 2016 5.414 5.617 5.414 5.534 104,686 +0.11(+1.95%)
Apr 06, 2016 5.437 5.506 5.423 5.427 26,649 +0.02(+0.34%)
Apr 05, 2016 5.317 5.437 5.317 5.409 35,575 +0.09(+1.73%)
Apr 04, 2016 5.317 5.432 5.291 5.317 37,299 +0.04(+0.70%)
Apr 01, 2016 5.146 5.326 5.137 5.280 78,557 +0.12(+2.32%)
Mar 31, 2016 5.188 5.266 5.155 5.160 10,027 -0.03(-0.53%)
Mar 30, 2016 5.211 5.225 5.188 5.188 20,419 -0.01(-0.27%)
Mar 29, 2016 5.086 5.252 5.059 5.202 89,768 +0.08(+1.62%)
Mar 28, 2016 5.119 5.293 5.063 5.119 92,149 -0.06(-1.16%)
Mar 24, 2016 4.980 5.178 5.178 5.178 87,394 +0.19(+3.89%)
Mar 23, 2016 5.072 5.072 4.980 4.985 33,908 -0.07(-1.37%)
Mar 22, 2016 5.068 5.095 5.031 5.054 35,339 -0.06(-1.17%)
Mar 21, 2016 5.059 5.114 5.036 5.114 221,556 +0.02(+0.45%)
Mar 18, 2016 4.902 5.105 4.888 5.091 199,403 +0.20(+4.05%)
Mar 17, 2016 4.837 4.902 4.837 4.893 26,799 +0.05(+1.05%)
Mar 16, 2016 4.833 4.883 4.819 4.842 61,195 +0.00(+0.10%)
Mar 15, 2016 4.883 4.920 4.837 4.837 51,293 -0.06(-1.13%)
Mar 14, 2016 4.814 4.916 4.773 4.893 27,989 +0.05(+1.05%)
Mar 11, 2016 4.893 4.893 4.819 4.842 132,958 -0.03(-0.66%)
Mar 10, 2016 4.934 4.934 4.773 4.874 32,047 -0.06(-1.31%)
Mar 09, 2016 4.888 5.003 4.883 4.939 30,672 +0.05(+0.94%)
Mar 08, 2016 4.902 4.938 4.829 4.893 77,484 -0.02(-0.46%)
Mar 07, 2016 4.942 4.974 4.870 4.915 89,743 +0.00(+0.09%)
Mar 04, 2016 4.911 4.965 4.875 4.911 87,140 +0.03(+0.55%)
Mar 03, 2016 4.667 4.911 4.667 4.884 134,433 +0.24(+5.15%)
Mar 02, 2016 4.284 4.658 4.284 4.645 880,153 +0.51(+12.45%)
Mar 01, 2016 4.532 4.532 4.085 4.131 974,020 -0.35(-7.85%)
Feb 29, 2016 4.482 4.550 4.478 4.482 50,021 +0.01(+0.30%)
Feb 26, 2016 4.464 4.536 4.458 4.469 192,305 -0.02(-0.50%)
Feb 25, 2016 4.500 4.518 4.491 4.491 57,743 +0.00(+0.00%)
Feb 24, 2016 4.536 4.536 4.464 4.491 26,735 -0.06(-1.29%)
Feb 23, 2016 4.645 4.645 4.527 4.550 80,130 -0.09(-1.94%)
Feb 22, 2016 4.681 4.703 4.627 4.640 33,805 -0.02(-0.48%)
Feb 19, 2016 4.681 4.775 4.645 4.663 51,016 -0.04(-0.86%)
Feb 18, 2016 4.694 4.712 4.654 4.703 58,423 -0.03(-0.67%)
Feb 17, 2016 4.735 4.757 4.694 4.735 26,755 +0.00(+0.00%)
Feb 16, 2016 4.744 4.789 4.708 4.735 24,999 +0.04(+0.77%)
Feb 12, 2016 4.686 4.699 4.699 4.699 24,394 +0.03(+0.58%)
Feb 11, 2016 4.595 4.699 4.562 4.672 24,012 +0.03(+0.58%)
Feb 10, 2016 4.595 4.699 4.595 4.645 21,681 +0.06(+1.28%)
Feb 09, 2016 4.708 4.728 4.554 4.586 20,617 -0.16(-3.42%)
Feb 08, 2016 4.604 4.780 4.554 4.748 31,410 +0.14(+3.13%)
Feb 05, 2016 4.649 4.672 4.473 4.604 97,891 -0.04(-0.87%)
Feb 04, 2016 4.847 4.847 4.590 4.645 84,208 -0.18(-3.74%)
Feb 03, 2016 4.875 4.875 4.735 4.825 54,296 -0.04(-0.74%)
Feb 02, 2016 4.884 4.884 4.852 4.861 39,250 -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.