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, May 13, 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 (%)
Apr 30, 2020 5.796 5.903 5.570 5.789 273,878 -0.12(-2.03%)
Apr 29, 2020 5.324 6.002 5.310 5.909 372,836 +0.73(+14.14%)
Apr 28, 2020 5.084 5.310 4.944 5.177 236,779 +0.21(+4.29%)
Apr 27, 2020 4.671 5.084 4.565 4.964 192,624 +0.27(+5.67%)
Apr 24, 2020 4.918 4.998 4.465 4.698 206,324 -0.22(-4.47%)
Apr 23, 2020 4.911 5.084 4.774 4.918 239,736 +0.03(+0.68%)
Apr 22, 2020 5.184 5.184 4.704 4.884 236,881 -0.15(-3.04%)
Apr 21, 2020 4.951 5.131 4.798 5.037 173,012 -0.07(-1.43%)
Apr 20, 2020 4.984 5.164 4.825 5.111 241,338 -0.14(-2.66%)
Apr 17, 2020 4.771 5.277 4.698 5.250 342,021 +0.57(+12.07%)
Apr 16, 2020 5.004 5.051 4.565 4.685 381,002 -0.42(-8.21%)
Apr 15, 2020 5.044 5.184 4.818 5.104 386,650 -0.09(-1.67%)
Apr 14, 2020 5.257 5.284 4.964 5.191 360,348 +0.17(+3.31%)
Apr 13, 2020 5.077 5.077 4.512 5.024 429,966 +0.03(+0.53%)
Apr 09, 2020 4.991 5.596 4.825 4.998 572,539 +0.31(+6.52%)
Apr 08, 2020 4.199 4.738 4.126 4.691 562,934 +0.50(+11.90%)
Apr 07, 2020 3.653 4.232 3.653 4.192 755,166 +0.56(+15.38%)
Apr 06, 2020 3.361 3.959 3.327 3.633 461,437 +0.65(+21.60%)
Apr 03, 2020 2.928 2.988 2.635 2.988 390,409 +0.04(+1.35%)
Apr 02, 2020 3.454 3.547 2.881 2.948 347,265 -0.59(-16.73%)
Apr 01, 2020 3.973 3.973 3.374 3.540 293,842 -0.69(-16.35%)
Mar 31, 2020 3.939 4.236 3.826 4.232 481,310 +0.23(+5.65%)
Mar 30, 2020 4.498 4.632 3.939 4.006 329,139 -0.60(-13.01%)
Mar 27, 2020 4.864 4.944 4.399 4.605 543,537 -0.39(-7.73%)
Mar 26, 2020 3.893 5.064 3.893 4.991 740,094 +1.15(+29.98%)
Mar 25, 2020 3.427 3.993 3.254 3.840 485,558 +0.50(+14.94%)
Mar 24, 2020 4.006 4.299 3.081 3.341 570,811 -0.63(-15.77%)
Mar 23, 2020 3.826 4.884 3.627 3.966 686,753 -0.10(-2.45%)
Mar 20, 2020 3.986 4.472 3.886 4.066 819,588 +0.27(+7.01%)
Mar 19, 2020 2.815 3.800 2.802 3.800 975,224 +1.06(+38.93%)
Mar 18, 2020 5.809 5.849 2.735 2.735 783,024 -3.35(-55.03%)
Mar 17, 2020 6.328 6.435 5.711 6.082 512,514 -0.25(-3.89%)
Mar 16, 2020 6.834 6.834 6.322 6.328 391,208 -1.05(-14.25%)
Mar 13, 2020 7.886 7.959 6.947 7.380 586,365 -0.25(-3.23%)
Mar 12, 2020 8.139 8.212 7.273 7.626 537,600 -0.85(-9.98%)
Mar 11, 2020 8.451 8.531 8.305 8.471 275,149 -0.11(-1.24%)
Mar 10, 2020 8.564 8.658 8.325 8.578 390,956 +0.09(+1.02%)
Mar 09, 2020 7.819 8.817 7.546 8.491 474,838 -0.76(-8.20%)
Mar 06, 2020 9.243 9.350 9.097 9.250 526,706 -0.17(-1.77%)
Mar 05, 2020 9.463 9.463 9.250 9.416 251,992 -0.07(-0.70%)
Mar 04, 2020 9.390 9.509 8.984 9.483 504,012 -0.15(-1.52%)
Mar 03, 2020 9.729 9.835 9.529 9.629 151,727 -0.05(-0.48%)
Mar 02, 2020 9.449 9.689 9.383 9.676 539,104 +0.27(+2.90%)
Feb 28, 2020 9.403 9.430 9.050 9.403 496,201 -0.11(-1.19%)
Feb 27, 2020 9.676 9.802 9.489 9.516 373,847 -0.25(-2.59%)
Feb 26, 2020 9.716 9.909 9.682 9.769 181,048 +0.12(+1.24%)
Feb 25, 2020 9.982 9.982 9.563 9.649 324,027 -0.30(-3.01%)
Feb 24, 2020 10.05 10.05 9.949 9.949 144,712 -0.16(-1.58%)
Feb 21, 2020 10.17 10.17 10.07 10.11 100,682 -0.05(-0.46%)
Feb 20, 2020 10.11 10.16 10.07 10.15 110,886 +0.05(+0.46%)
Feb 19, 2020 10.16 10.17 10.09 10.11 120,146 -0.05(-0.52%)
Feb 18, 2020 10.15 10.19 10.07 10.16 451,120 +0.01(+0.06%)
Feb 14, 2020 10.17 10.17 10.11 10.15 115,710 -0.02(-0.20%)
Feb 13, 2020 10.15 10.25 10.15 10.17 122,933 +0.03(+0.26%)
Feb 12, 2020 10.17 10.17 10.13 10.15 120,329 +0.01(+0.07%)
Feb 11, 2020 10.15 10.20 10.11 10.14 356,886 +0.00(+0.00%)
Feb 10, 2020 10.13 10.15 10.10 10.14 117,747 +0.01(+0.13%)
Feb 07, 2020 10.15 10.19 10.09 10.13 180,027 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.16 10.16 118,476 -0.05(-0.46%)
Feb 05, 2020 10.19 10.21 10.10 10.21 165,390 +0.12(+1.19%)
Feb 04, 2020 10.07 10.13 10.03 10.09 122,881 +0.03(+0.26%)
Feb 03, 2020 10.05 10.06 10.02 10.06 121,584 +0.02(+0.20%)
Jan 31, 2020 10.02 10.05 9.988 10.04 190,546 -0.01(-0.07%)
Jan 30, 2020 10.03 10.06 9.982 10.05 161,872 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.02 10.05 126,027 +0.02(+0.20%)
Jan 28, 2020 10.02 10.08 10.02 10.04 105,542 +0.04(+0.40%)
Jan 27, 2020 9.982 10.04 9.975 9.995 89,544 -0.04(-0.40%)
Jan 24, 2020 10.05 10.07 10.00 10.04 142,609 -0.04(-0.40%)
Jan 23, 2020 10.02 10.08 10.00 10.07 204,380 +0.05(+0.46%)
Jan 22, 2020 10.01 10.07 10.01 10.03 83,933 +0.01(+0.13%)
Jan 21, 2020 9.982 10.05 9.949 10.02 163,115 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.02 10.02 112,103 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.02 10.04 118,282 +0.01(+0.13%)
Jan 15, 2020 10.00 10.08 10.00 10.02 117,031 +0.03(+0.33%)
Jan 14, 2020 9.955 10.05 9.915 9.988 123,903 +0.04(+0.40%)
Jan 13, 2020 9.855 9.969 9.855 9.949 185,701 +0.09(+0.95%)
Jan 10, 2020 9.849 9.882 9.829 9.855 87,909 +0.01(+0.07%)
Jan 09, 2020 9.802 9.875 9.797 9.849 156,174 +0.05(+0.48%)
Jan 08, 2020 9.855 9.912 9.792 9.802 186,484 -0.05(-0.54%)
Jan 07, 2020 9.862 9.909 9.835 9.855 131,225 -0.01(-0.13%)
Jan 06, 2020 9.815 9.929 9.812 9.869 149,369 +0.01(+0.14%)
Jan 03, 2020 9.749 9.862 9.749 9.855 140,805 +0.07(+0.68%)
Jan 02, 2020 9.855 9.862 9.716 9.789 241,855 -0.07(-0.68%)
Dec 31, 2019 9.815 9.909 9.815 9.855 155,081 +0.01(+0.07%)
Dec 30, 2019 9.869 9.922 9.802 9.849 199,164 -0.05(-0.47%)
Dec 27, 2019 9.949 9.969 9.895 9.895 148,469 -0.07(-0.73%)
Dec 26, 2019 9.955 10.03 9.942 9.969 115,869 -0.01(-0.07%)
Dec 24, 2019 9.975 9.982 9.929 9.975 102,786 +0.01(+0.13%)
Dec 23, 2019 9.988 10.04 9.919 9.962 270,022 +0.03(+0.27%)
Dec 20, 2019 10.10 10.10 9.915 9.935 757,375 -0.16(-1.58%)
Dec 19, 2019 10.09 10.10 10.09 10.10 93,600 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.09 160,662 +0.01(+0.07%)
Dec 17, 2019 10.05 10.08 10.05 10.08 229,466 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.03 10.05 370,272 -0.01(-0.13%)
Dec 13, 2019 10.03 10.07 9.995 10.06 202,567 +0.02(+0.20%)
Dec 12, 2019 10.07 10.10 10.04 10.04 179,761 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.03 10.07 177,663 -0.01(-0.07%)
Dec 10, 2019 10.07 10.11 10.05 10.08 96,246 +0.01(+0.13%)
Dec 09, 2019 10.07 10.09 10.05 10.07 182,257 +0.02(+0.20%)
Dec 06, 2019 10.03 10.09 10.03 10.05 189,945 +0.03(+0.27%)
Dec 05, 2019 10.07 10.09 10.02 10.02 139,865 -0.04(-0.40%)
Dec 04, 2019 10.11 10.13 10.05 10.06 158,653 -0.04(-0.39%)
Dec 03, 2019 10.09 10.13 10.05 10.10 183,968 -0.01(-0.07%)
Dec 02, 2019 10.13 10.14 10.07 10.11 144,571 -0.03(-0.26%)
Nov 29, 2019 10.13 10.13 10.10 10.13 67,773 +0.02(+0.20%)
Nov 27, 2019 10.10 10.13 10.06 10.11 277,554 +0.03(+0.26%)
Nov 26, 2019 10.08 10.10 10.04 10.09 171,013 +0.01(+0.07%)
Nov 25, 2019 10.06 10.11 10.04 10.08 268,080 +0.02(+0.20%)
Nov 22, 2019 10.05 10.07 10.02 10.06 370,272 +0.05(+0.47%)
Nov 21, 2019 10.05 10.06 9.979 10.02 216,585 -0.03(-0.26%)
Nov 20, 2019 10.02 10.05 9.962 10.04 195,736 +0.02(+0.20%)
Nov 19, 2019 10.07 10.07 9.962 10.02 176,940 +0.01(+0.13%)
Nov 18, 2019 9.982 10.03 9.962 10.01 219,861 +0.00(+0.00%)
Nov 15, 2019 9.982 10.04 9.889 10.01 286,720 +0.07(+0.67%)
Nov 14, 2019 10.19 10.21 9.895 9.942 337,137 -0.14(-1.39%)
Nov 13, 2019 10.17 10.23 10.05 10.08 305,166 -0.10(-1.02%)
Nov 12, 2019 10.13 10.21 10.10 10.19 762,340 +0.08(+0.77%)
Nov 11, 2019 10.06 10.13 10.06 10.11 757,532 +0.06(+0.58%)
Nov 08, 2019 10.07 10.11 10.02 10.05 448,065 -0.01(-0.06%)
Nov 07, 2019 9.919 10.08 9.893 10.06 320,873 +0.16(+1.58%)
Nov 06, 2019 10.23 10.23 9.808 9.899 811,153 -0.33(-3.25%)
Nov 05, 2019 10.31 10.33 10.20 10.23 196,076 -0.08(-0.76%)
Nov 04, 2019 10.40 10.40 10.21 10.31 434,891 +0.02(+0.19%)
Nov 01, 2019 10.22 10.40 10.22 10.29 236,768 +0.09(+0.89%)
Oct 31, 2019 10.22 10.24 10.11 10.20 223,328 -0.04(-0.38%)
Oct 30, 2019 10.22 10.28 10.15 10.24 373,431 +0.01(+0.13%)
Oct 29, 2019 10.13 10.28 10.13 10.22 275,972 +0.08(+0.84%)
Oct 28, 2019 10.08 10.17 10.02 10.14 389,017 +0.12(+1.24%)
Oct 25, 2019 10.17 10.21 9.990 10.02 201,475 -0.15(-1.47%)
Oct 24, 2019 10.23 10.23 10.17 10.17 150,984 -0.03(-0.32%)
Oct 23, 2019 10.29 10.33 10.19 10.20 164,215 -0.05(-0.51%)
Oct 22, 2019 10.39 10.39 10.23 10.25 237,839 -0.12(-1.19%)
Oct 21, 2019 10.21 10.39 10.21 10.37 258,378 +0.21(+2.05%)
Oct 18, 2019 10.26 10.31 10.15 10.17 279,427 -0.12(-1.20%)
Oct 17, 2019 10.22 10.30 10.20 10.29 233,073 +0.08(+0.83%)
Oct 16, 2019 10.22 10.28 10.19 10.21 198,448 -0.01(-0.06%)
Oct 15, 2019 10.15 10.32 10.14 10.21 243,103 +0.10(+1.03%)
Oct 14, 2019 10.16 10.21 10.08 10.11 235,709 -0.05(-0.51%)
Oct 11, 2019 10.14 10.40 10.14 10.16 307,968 +0.06(+0.58%)
Oct 10, 2019 10.11 10.19 10.08 10.10 251,981 +0.00(+0.00%)
Oct 09, 2019 10.08 10.19 10.06 10.10 314,759 +0.08(+0.78%)
Oct 08, 2019 10.04 10.12 10.01 10.02 335,780 -0.03(-0.26%)
Oct 07, 2019 10.04 10.08 9.990 10.05 378,853 +0.05(+0.46%)
Oct 04, 2019 10.02 10.07 9.990 10.00 486,427 -0.01(-0.06%)
Oct 03, 2019 10.14 10.14 9.977 10.01 693,129 -0.10(-0.97%)
Oct 02, 2019 10.07 10.12 9.977 10.11 455,564 +0.12(+1.24%)
Oct 01, 2019 10.11 10.16 9.977 9.984 289,554 -0.12(-1.16%)
Sep 30, 2019 10.15 10.15 10.06 10.10 445,186 +0.14(+1.44%)
Sep 27, 2019 10.02 10.10 9.938 9.958 123,217 -0.06(-0.59%)
Sep 26, 2019 10.02 10.07 9.971 10.02 123,201 -0.02(-0.19%)
Sep 25, 2019 9.906 10.08 9.906 10.04 164,929 +0.13(+1.32%)
Sep 24, 2019 9.997 10.01 9.893 9.906 190,561 -0.08(-0.78%)
Sep 23, 2019 9.867 10.02 9.847 9.984 236,929 +0.14(+1.46%)
Sep 20, 2019 9.945 10.02 9.841 9.841 529,699 -0.06(-0.59%)
Sep 19, 2019 9.971 10.00 9.880 9.899 237,681 -0.04(-0.39%)
Sep 18, 2019 9.971 10.01 9.932 9.938 212,119 -0.04(-0.39%)
Sep 17, 2019 10.00 10.05 9.958 9.977 418,313 -0.01(-0.13%)
Sep 16, 2019 10.04 10.05 9.964 9.990 255,478 -0.05(-0.45%)
Sep 13, 2019 10.04 10.06 9.997 10.04 437,477 +0.03(+0.26%)
Sep 12, 2019 10.09 10.09 9.945 10.01 162,592 -0.04(-0.39%)
Sep 11, 2019 10.07 10.11 10.03 10.05 208,387 -0.02(-0.19%)
Sep 10, 2019 10.15 10.17 10.06 10.07 239,366 -0.06(-0.58%)
Sep 09, 2019 10.04 10.15 10.03 10.13 334,341 +0.09(+0.91%)
Sep 06, 2019 9.984 10.07 9.974 10.04 280,501 +0.07(+0.65%)
Sep 05, 2019 10.01 10.04 9.932 9.971 330,805 +0.04(+0.39%)
Sep 04, 2019 9.893 9.977 9.867 9.932 458,169 +0.13(+1.33%)
Sep 03, 2019 9.919 10.18 9.775 9.801 1,053,450 +0.30(+3.16%)
Aug 30, 2019 9.547 9.547 9.430 9.502 124,598 -0.01(-0.14%)
Aug 29, 2019 9.417 9.521 9.326 9.515 91,830 +0.14(+1.46%)
Aug 28, 2019 9.319 9.404 9.306 9.378 67,995 +0.06(+0.63%)
Aug 27, 2019 9.450 9.450 9.313 9.319 92,988 -0.10(-1.04%)
Aug 26, 2019 9.358 9.430 9.345 9.417 110,596 +0.08(+0.91%)
Aug 23, 2019 9.476 9.476 9.293 9.332 83,168 -0.14(-1.51%)
Aug 22, 2019 9.554 9.554 9.450 9.476 64,004 -0.05(-0.48%)
Aug 21, 2019 9.463 9.533 9.450 9.521 98,876 +0.06(+0.62%)
Aug 20, 2019 9.482 9.508 9.365 9.463 120,069 -0.02(-0.21%)
Aug 19, 2019 9.417 9.502 9.313 9.482 124,490 +0.14(+1.54%)
Aug 16, 2019 9.410 9.489 9.313 9.339 289,094 -0.01(-0.14%)
Aug 15, 2019 9.320 9.365 9.234 9.352 229,077 +0.11(+1.24%)
Aug 14, 2019 9.422 9.422 9.224 9.237 169,015 -0.21(-2.23%)
Aug 13, 2019 9.326 9.460 9.167 9.447 271,944 +0.24(+2.56%)
Aug 12, 2019 9.263 9.333 9.097 9.212 231,706 -0.03(-0.28%)
Aug 09, 2019 9.231 9.243 9.125 9.237 117,181 +0.03(+0.28%)
Aug 08, 2019 9.052 9.307 8.976 9.212 249,140 +0.22(+2.41%)
Aug 07, 2019 8.861 9.046 8.797 8.995 187,042 +0.24(+2.77%)
Aug 06, 2019 8.733 8.829 8.689 8.753 47,134 +0.03(+0.29%)
Aug 05, 2019 8.753 8.797 8.619 8.727 84,128 -0.10(-1.08%)
Aug 02, 2019 8.861 8.893 8.765 8.823 81,885 -0.06(-0.72%)
Aug 01, 2019 8.861 8.957 8.816 8.886 58,397 +0.02(+0.22%)
Jul 31, 2019 8.950 8.982 8.848 8.867 84,888 -0.06(-0.71%)
Jul 30, 2019 8.855 8.963 8.855 8.931 63,862 +0.03(+0.36%)
Jul 29, 2019 8.893 8.982 8.893 8.899 87,893 -0.01(-0.14%)
Jul 26, 2019 8.893 8.937 8.867 8.912 87,846 +0.04(+0.50%)
Jul 25, 2019 8.925 8.937 8.848 8.867 23,807 -0.04(-0.43%)
Jul 24, 2019 8.886 8.972 8.867 8.906 95,435 +0.02(+0.22%)
Jul 23, 2019 8.804 8.886 8.759 8.886 53,286 +0.09(+1.01%)
Jul 22, 2019 8.676 8.855 8.676 8.797 119,879 +0.11(+1.32%)
Jul 19, 2019 8.625 8.702 8.587 8.682 85,179 +0.03(+0.29%)
Jul 18, 2019 8.682 8.727 8.638 8.657 47,397 -0.02(-0.22%)
Jul 17, 2019 8.797 8.797 8.670 8.676 90,698 -0.13(-1.52%)
Jul 16, 2019 8.784 8.835 8.772 8.810 49,965 +0.00(+0.00%)
Jul 15, 2019 8.765 8.823 8.740 8.810 51,738 +0.04(+0.51%)
Jul 12, 2019 8.784 8.810 8.746 8.765 58,982 -0.01(-0.15%)
Jul 11, 2019 8.810 8.810 8.689 8.778 97,355 -0.05(-0.58%)
Jul 10, 2019 8.842 8.882 8.772 8.829 44,222 +0.01(+0.14%)
Jul 09, 2019 8.784 8.829 8.737 8.816 62,625 +0.02(+0.22%)
Jul 08, 2019 8.753 8.855 8.740 8.797 81,926 +0.03(+0.36%)
Jul 05, 2019 8.689 8.791 8.670 8.765 46,119 +0.07(+0.81%)
Jul 03, 2019 8.657 8.791 8.657 8.695 38,119 +0.04(+0.52%)
Jul 02, 2019 8.797 8.797 8.593 8.651 77,913 -0.15(-1.67%)
Jul 01, 2019 8.816 8.925 8.702 8.797 124,298 -0.13(-1.43%)
Jun 28, 2019 8.580 8.947 8.542 8.925 461,978 +0.35(+4.09%)
Jun 27, 2019 8.523 8.574 8.447 8.574 53,989 +0.06(+0.67%)
Jun 26, 2019 8.612 8.638 8.510 8.517 57,704 -0.09(-1.04%)
Jun 25, 2019 8.523 8.644 8.491 8.606 215,434 +0.10(+1.12%)
Jun 24, 2019 8.555 8.574 8.472 8.510 176,748 -0.04(-0.52%)
Jun 21, 2019 8.415 8.555 8.345 8.555 297,266 +0.11(+1.28%)
Jun 20, 2019 8.440 8.485 8.396 8.447 80,318 +0.02(+0.23%)
Jun 19, 2019 8.396 8.447 8.357 8.427 205,476 -0.01(-0.08%)
Jun 18, 2019 8.434 8.482 8.364 8.434 85,946 +0.02(+0.23%)
Jun 17, 2019 8.415 8.447 8.376 8.415 94,725 +0.00(+0.00%)
Jun 14, 2019 8.300 8.453 8.300 8.415 98,827 +0.12(+1.46%)
Jun 13, 2019 8.281 8.313 8.230 8.294 96,541 +0.04(+0.46%)
Jun 12, 2019 8.268 8.319 8.201 8.255 199,421 +0.03(+0.31%)
Jun 11, 2019 8.255 8.258 8.185 8.230 121,794 -0.01(-0.08%)
Jun 10, 2019 8.274 8.274 8.192 8.236 95,398 -0.01(-0.08%)
Jun 07, 2019 8.217 8.262 8.096 8.243 118,592 +0.03(+0.31%)
Jun 06, 2019 8.179 8.236 8.096 8.217 79,323 +0.03(+0.31%)
Jun 05, 2019 8.223 8.268 8.141 8.192 159,634 -0.02(-0.23%)
Jun 04, 2019 8.313 8.313 8.102 8.211 1,809,129 -0.04(-0.54%)
Jun 03, 2019 8.147 8.325 8.109 8.255 102,833 +0.16(+1.97%)
May 31, 2019 8.172 8.211 8.070 8.096 117,808 -0.13(-1.63%)
May 30, 2019 8.294 8.364 7.898 8.230 282,127 -0.08(-0.92%)
May 29, 2019 8.542 8.568 8.300 8.306 251,947 -0.29(-3.41%)
May 28, 2019 8.606 8.727 8.498 8.600 142,648 -0.08(-0.88%)
May 24, 2019 8.816 8.848 8.670 8.676 133,965 -0.13(-1.52%)
May 23, 2019 8.765 8.829 8.765 8.810 27,241 -0.01(-0.07%)
May 22, 2019 8.810 8.874 8.797 8.816 36,948 -0.03(-0.36%)
May 21, 2019 8.855 8.874 8.832 8.848 35,486 -0.01(-0.14%)
May 20, 2019 8.765 8.880 8.765 8.861 38,701 +0.05(+0.58%)
May 17, 2019 8.874 8.906 8.797 8.810 82,826 -0.08(-0.93%)
May 16, 2019 8.880 8.951 8.842 8.893 58,461 +0.05(+0.58%)
May 15, 2019 8.817 8.860 8.786 8.842 95,796 +0.02(+0.28%)
May 14, 2019 8.761 8.848 8.723 8.817 58,160 +0.05(+0.57%)
May 13, 2019 8.873 8.873 8.761 8.767 49,906 -0.07(-0.78%)
May 10, 2019 8.742 8.854 8.705 8.836 48,467 +0.06(+0.71%)
May 09, 2019 8.786 8.818 8.723 8.773 48,669 -0.02(-0.28%)
May 08, 2019 8.848 8.860 8.779 8.798 69,261 -0.01(-0.07%)
May 07, 2019 8.879 8.879 8.773 8.804 65,130 -0.04(-0.49%)
May 06, 2019 8.773 8.888 8.773 8.848 44,689 +0.00(+0.00%)
May 03, 2019 8.804 8.867 8.795 8.848 36,751 +0.08(+0.92%)
May 02, 2019 8.842 8.848 8.763 8.767 19,831 -0.07(-0.78%)
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.