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

Agnc Investment Corp (NQ: AGNC )

9.300 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2018 9.386 9.421 9.322 9.332 5,954,076 -0.03(-0.37%)
Apr 27, 2018 9.332 9.386 9.292 9.366 5,932,447 +0.04(+0.42%)
Apr 26, 2018 9.210 9.342 9.210 9.327 9,366,451 +0.07(+0.79%)
Apr 25, 2018 9.195 9.283 9.180 9.254 9,709,501 +0.04(+0.42%)
Apr 24, 2018 9.210 9.263 9.161 9.215 7,236,775 +0.03(+0.37%)
Apr 23, 2018 9.151 9.180 9.127 9.180 5,368,379 +0.06(+0.70%)
Apr 20, 2018 9.166 9.200 9.068 9.117 9,140,046 -0.02(-0.27%)
Apr 19, 2018 9.185 9.214 9.102 9.141 5,048,294 -0.02(-0.27%)
Apr 18, 2018 9.185 9.234 9.166 9.166 3,735,740 -0.01(-0.11%)
Apr 17, 2018 9.176 9.190 9.136 9.176 5,096,026 +0.02(+0.21%)
Apr 16, 2018 9.107 9.173 9.034 9.156 5,370,150 +0.06(+0.70%)
Apr 13, 2018 9.107 9.151 9.073 9.092 4,356,452 -0.00(-0.05%)
Apr 12, 2018 9.180 9.200 9.092 9.097 4,884,204 -0.09(-0.96%)
Apr 11, 2018 9.156 9.205 9.112 9.185 5,511,848 +0.03(+0.32%)
Apr 10, 2018 9.259 9.268 9.156 9.156 6,826,809 -0.06(-0.69%)
Apr 09, 2018 9.278 9.325 9.210 9.219 5,638,507 -0.04(-0.42%)
Apr 06, 2018 9.190 9.315 9.190 9.259 6,846,607 +0.05(+0.53%)
Apr 05, 2018 9.283 9.283 9.190 9.210 8,481,001 -0.04(-0.48%)
Apr 04, 2018 9.210 9.278 9.180 9.254 5,747,290 +0.03(+0.32%)
Apr 03, 2018 9.195 9.283 9.146 9.224 4,935,373 +0.06(+0.69%)
Apr 02, 2018 9.234 9.254 9.107 9.161 5,120,217 -0.08(-0.90%)
Mar 29, 2018 9.244 9.244 9.244 0 +0.05(+0.58%)
Mar 28, 2018 9.132 9.227 9.078 9.190 7,090,494 +0.00(+0.05%)
Mar 27, 2018 9.118 9.214 9.064 9.185 7,559,843 +0.06(+0.69%)
Mar 26, 2018 9.059 9.169 9.035 9.122 5,217,580 +0.07(+0.80%)
Mar 23, 2018 9.084 9.142 9.030 9.050 5,954,505 -0.03(-0.32%)
Mar 22, 2018 9.021 9.151 9.016 9.079 8,052,979 +0.02(+0.21%)
Mar 21, 2018 9.088 9.156 9.042 9.059 8,462,570 -0.01(-0.11%)
Mar 20, 2018 9.050 9.118 9.033 9.069 4,103,093 +0.01(+0.16%)
Mar 19, 2018 9.118 9.132 8.980 9.055 5,464,221 -0.10(-1.11%)
Mar 16, 2018 9.103 9.180 9.055 9.156 5,749,860 +0.09(+0.96%)
Mar 15, 2018 9.074 9.101 8.963 9.069 5,891,821 -0.03(-0.32%)
Mar 14, 2018 9.098 9.193 9.088 9.098 6,021,531 +0.00(+0.05%)
Mar 13, 2018 9.055 9.132 9.055 9.093 5,483,483 +0.07(+0.75%)
Mar 12, 2018 8.943 9.088 8.943 9.026 6,168,484 +0.07(+0.81%)
Mar 09, 2018 8.992 9.001 8.880 8.953 5,084,350 -0.03(-0.32%)
Mar 08, 2018 8.929 9.001 8.895 8.982 5,547,627 +0.06(+0.65%)
Mar 07, 2018 8.924 5,538,519 +0.02(+0.27%)
Mar 06, 2018 8.856 8.907 8.810 8.900 5,897,778 +0.04(+0.44%)
Mar 05, 2018 8.808 8.922 8.793 8.861 6,767,555 +0.07(+0.77%)
Mar 02, 2018 8.716 8.805 8.643 8.793 6,939,663 +0.09(+1.06%)
Mar 01, 2018 8.711 8.803 8.632 8.701 9,309,969 +0.02(+0.22%)
Feb 28, 2018 8.890 8.919 8.667 8.682 14,233,130 -0.21(-2.39%)
Feb 27, 2018 9.074 9.147 8.876 8.895 10,271,342 -0.20(-2.23%)
Feb 26, 2018 9.093 9.127 9.012 9.098 7,736,724 +0.07(+0.74%)
Feb 23, 2018 8.954 9.060 8.950 9.031 5,658,913 +0.12(+1.29%)
Feb 22, 2018 8.916 6,952,341 +0.00(+0.05%)
Feb 21, 2018 9.036 9.137 8.911 8.911 8,702,993 -0.12(-1.27%)
Feb 20, 2018 9.276 9.300 9.002 9.026 8,612,972 -0.27(-2.89%)
Feb 16, 2018 9.295 9.295 9.295 0 +0.07(+0.73%)
Feb 15, 2018 9.271 9.045 9.228 7,479,066 +0.18(+2.01%)
Feb 14, 2018 9.036 9.105 9.012 9.045 6,501,257 -0.03(-0.37%)
Feb 13, 2018 9.021 9.108 8.945 9.079 5,338,735 +0.04(+0.42%)
Feb 12, 2018 8.954 9.043 8.899 9.041 8,456,318 +0.13(+1.51%)
Feb 09, 2018 8.911 8.998 8.808 8.906 13,262,890 +0.05(+0.54%)
Feb 08, 2018 9.036 8.844 8.859 10,405,052 -0.05(-0.54%)
Feb 07, 2018 8.969 9.074 8.906 8.906 11,778,481 -0.05(-0.54%)
Feb 06, 2018 8.638 9.045 8.600 8.954 20,012,196 +0.13(+1.47%)
Feb 05, 2018 8.820 8.844 8.633 8.825 17,202,114 -0.03(-0.38%)
Feb 02, 2018 9.021 9.045 8.849 8.859 13,353,021 -0.16(-1.75%)
Feb 01, 2018 8.940 9.194 8.921 9.017 12,562,480 +0.01(+0.11%)
Jan 31, 2018 9.170 9.223 8.902 9.007 16,724,428 -0.15(-1.62%)
Jan 30, 2018 9.098 9.156 9.093 9.156 14,396,802 +0.04(+0.47%)
Jan 29, 2018 9.250 9.269 9.075 9.113 20,935,582 -0.16(-1.69%)
Jan 26, 2018 9.317 9.340 9.198 9.269 9,161,446 -0.04(-0.41%)
Jan 25, 2018 9.378 9.378 9.312 9.307 7,738,651 -0.06(-0.61%)
Jan 24, 2018 9.374 9.383 9.303 9.364 5,948,795 +0.01(+0.15%)
Jan 23, 2018 9.250 9.369 9.250 9.350 6,362,572 +0.10(+1.08%)
Jan 22, 2018 9.331 9.241 9.250 6,072,187 -0.05(-0.51%)
Jan 19, 2018 9.155 9.312 9.155 9.298 9,393,380 +0.14(+1.50%)
Jan 18, 2018 9.274 9.300 9.155 9.160 7,193,659 -0.13(-1.43%)
Jan 17, 2018 9.250 9.336 9.246 9.293 5,997,196 +0.04(+0.46%)
Jan 16, 2018 9.307 9.364 9.246 9.250 9,674,846 -0.05(-0.56%)
Jan 12, 2018 9.303 9.303 9.303 0 -0.08(-0.86%)
Jan 11, 2018 9.293 9.393 9.285 9.383 6,244,581 +0.05(+0.51%)
Jan 10, 2018 9.378 9.184 9.336 12,823,004 -0.06(-0.61%)
Jan 09, 2018 9.450 9.473 9.369 9.393 7,751,914 -0.04(-0.45%)
Jan 08, 2018 9.426 9.464 9.378 9.435 6,583,222 +0.01(+0.10%)
Jan 05, 2018 9.374 9.445 9.340 9.426 7,305,949 +0.06(+0.66%)
Jan 04, 2018 9.326 9.397 9.279 9.364 8,033,696 +0.05(+0.51%)
Jan 03, 2018 9.464 9.526 9.307 9.317 9,570,379 -0.15(-1.60%)
Jan 02, 2018 9.621 9.621 9.412 9.469 10,812,843 -0.12(-1.24%)
Dec 29, 2017 9.587 9.587 9.587 0 -0.07(-0.74%)
Dec 28, 2017 9.564 9.659 9.502 9.659 4,994,117 +0.12(+1.24%)
Dec 27, 2017 9.540 9.587 9.493 9.540 4,726,106 +0.02(+0.25%)
Dec 26, 2017 9.521 9.573 9.498 9.516 4,954,984 +0.00(+0.00%)
Dec 22, 2017 9.502 9.545 9.479 9.516 4,698,597 +0.01(+0.15%)
Dec 21, 2017 9.493 9.545 9.465 9.502 4,846,480 +0.03(+0.30%)
Dec 20, 2017 9.441 9.507 9.356 9.474 9,010,680 +0.05(+0.55%)
Dec 19, 2017 9.658 9.700 9.427 9.422 14,114,077 -0.23(-2.39%)
Dec 18, 2017 9.738 9.808 9.625 9.653 12,394,332 -0.06(-0.58%)
Dec 15, 2017 9.639 9.752 9.625 9.709 11,370,641 +0.10(+1.03%)
Dec 14, 2017 9.578 9.620 9.540 9.611 7,419,075 +0.05(+0.54%)
Dec 13, 2017 9.545 9.667 9.512 9.559 9,250,395 +0.01(+0.15%)
Dec 12, 2017 9.531 9.582 9.523 9.545 5,569,582 -0.01(-0.15%)
Dec 11, 2017 9.582 9.592 9.526 9.559 5,983,127 -0.03(-0.29%)
Dec 08, 2017 9.625 9.625 9.502 9.587 7,222,860 -0.01(-0.15%)
Dec 07, 2017 9.526 9.620 9.521 9.601 6,644,099 +0.07(+0.69%)
Dec 06, 2017 9.559 9.596 9.475 9.535 8,053,114 -0.05(-0.49%)
Dec 05, 2017 9.563 9.563 9.493 9.582 7,742,400 +0.02(+0.20%)
Dec 04, 2017 9.493 9.601 9.474 9.563 14,568,886 +0.14(+1.50%)
Dec 01, 2017 9.370 9.431 9.328 9.422 10,537,778 +0.06(+0.60%)
Nov 30, 2017 9.460 9.479 9.300 9.366 14,350,209 -0.08(-0.85%)
Nov 29, 2017 9.446 9.530 9.394 9.446 6,132,014 -0.01(-0.15%)
Nov 28, 2017 9.437 9.483 9.399 9.460 5,836,444 +0.02(+0.20%)
Nov 27, 2017 9.455 9.493 9.413 9.441 6,095,179 +0.00(+0.00%)
Nov 24, 2017 9.558 9.581 9.413 9.441 7,158,899 -0.08(-0.88%)
Nov 22, 2017 9.441 9.560 9.416 9.525 8,592,175 +0.10(+1.04%)
Nov 21, 2017 9.390 9.469 9.376 9.427 7,430,955 +0.07(+0.70%)
Nov 20, 2017 9.264 9.381 9.255 9.362 10,365,529 +0.12(+1.26%)
Nov 17, 2017 9.208 9.269 9.199 9.245 8,325,034 +0.03(+0.30%)
Nov 16, 2017 9.194 9.231 9.171 9.217 7,909,018 +0.06(+0.66%)
Nov 15, 2017 9.273 9.287 9.157 9.157 12,008,707 -0.14(-1.55%)
Nov 14, 2017 9.245 9.306 9.219 9.301 7,847,395 +0.06(+0.61%)
Nov 13, 2017 9.115 9.259 9.101 9.245 11,997,840 +0.13(+1.38%)
Nov 10, 2017 9.166 9.246 9.077 9.119 12,409,840 -0.05(-0.51%)
Nov 09, 2017 9.222 9.301 9.143 9.166 11,885,478 -0.04(-0.41%)
Nov 08, 2017 9.171 9.306 9.159 9.203 11,369,500 +0.07(+0.82%)
Nov 07, 2017 9.031 9.231 8.984 9.129 17,995,038 +0.07(+0.72%)
Nov 06, 2017 9.203 9.213 9.035 9.063 18,093,054 -0.16(-1.77%)
Nov 03, 2017 9.259 9.259 9.171 9.227 10,620,976 -0.03(-0.35%)
Nov 02, 2017 9.432 9.446 9.208 9.259 19,184,514 -0.16(-1.73%)
Nov 01, 2017 9.404 9.436 9.353 9.423 12,922,958 +0.03(+0.35%)
Oct 31, 2017 9.469 9.521 9.381 9.390 12,508,287 -0.08(-0.89%)
Oct 30, 2017 9.595 9.623 9.453 9.474 15,568,801 -0.09(-0.93%)
Oct 27, 2017 9.507 9.623 9.364 9.563 15,126,288 +0.07(+0.73%)
Oct 26, 2017 9.969 9.988 9.484 9.493 23,382,588 -0.42(-4.24%)
Oct 25, 2017 9.983 10.00 9.780 9.914 14,259,254 -0.08(-0.83%)
Oct 24, 2017 10.00 10.04 9.969 9.997 7,189,668 -0.00(-0.05%)
Oct 23, 2017 10.09 10.10 9.942 10.00 9,894,681 -0.07(-0.73%)
Oct 20, 2017 10.08 10.08 9.974 10.08 10,257,497 +0.00(+0.00%)
Oct 19, 2017 10.08 10.09 10.06 10.08 4,290,506 -0.01(-0.09%)
Oct 18, 2017 10.09 10.13 10.09 10.09 8,495,029 -0.02(-0.18%)
Oct 17, 2017 10.10 10.12 10.08 10.10 4,468,808 +0.04(+0.41%)
Oct 16, 2017 10.09 10.10 10.04 10.06 6,266,416 +0.00(+0.00%)
Oct 13, 2017 9.997 10.10 9.997 10.06 8,013,964 +0.09(+0.93%)
Oct 12, 2017 9.942 10.01 9.937 9.969 8,029,559 +0.03(+0.28%)
Oct 11, 2017 9.914 9.946 9.898 9.942 6,684,374 +0.03(+0.28%)
Oct 10, 2017 9.969 9.979 9.895 9.914 6,137,495 -0.03(-0.28%)
Oct 09, 2017 9.937 9.983 9.928 9.942 4,468,916 +0.02(+0.19%)
Oct 06, 2017 10.02 10.02 9.858 9.923 18,778,754 -0.16(-1.56%)
Oct 05, 2017 10.07 10.12 10.05 10.08 5,778,018 +0.01(+0.14%)
Oct 04, 2017 10.02 10.08 9.983 10.07 6,098,475 +0.01(+0.14%)
Oct 03, 2017 10.03 10.09 10.02 10.05 4,289,788 +0.02(+0.18%)
Oct 02, 2017 10.04 10.09 9.993 10.03 8,701,476 +0.01(+0.09%)
Sep 29, 2017 9.988 10.05 9.960 10.03 9,286,579 +0.02(+0.18%)
Sep 28, 2017 9.979 10.01 9.854 10.01 9,884,290 +0.03(+0.28%)
Sep 27, 2017 10.03 10.06 9.880 9.979 13,490,950 -0.04(-0.37%)
Sep 26, 2017 9.974 10.05 9.928 10.02 13,512,154 +0.06(+0.60%)
Sep 25, 2017 9.910 9.979 9.857 9.956 11,968,895 +0.05(+0.51%)
Sep 22, 2017 9.850 9.942 9.827 9.905 18,532,724 +0.09(+0.93%)
Sep 21, 2017 9.809 9.873 9.763 9.814 6,966,524 +0.02(+0.19%)
Sep 20, 2017 9.855 9.905 9.759 9.795 12,367,492 -0.04(-0.37%)
Sep 19, 2017 9.804 9.882 9.804 9.832 10,930,179 +0.04(+0.42%)
Sep 18, 2017 9.713 9.804 9.701 9.791 9,865,685 +0.11(+1.14%)
Sep 15, 2017 9.630 9.713 9.607 9.681 16,202,078 +0.05(+0.52%)
Sep 14, 2017 9.630 9.646 9.548 9.630 13,989,863 +0.02(+0.24%)
Sep 13, 2017 9.580 9.660 9.580 9.607 72,342,568 -0.25(-2.56%)
Sep 12, 2017 9.859 9.873 9.818 9.859 6,373,379 -0.00(-0.05%)
Sep 11, 2017 9.782 9.869 9.754 9.864 7,685,218 +0.07(+0.70%)
Sep 08, 2017 9.791 9.811 9.726 9.795 4,909,387 +0.00(+0.05%)
Sep 07, 2017 9.754 9.791 9.708 9.791 7,464,541 +0.05(+0.47%)
Sep 06, 2017 9.804 9.818 9.740 9.745 6,891,728 -0.01(-0.09%)
Sep 05, 2017 9.841 9.892 9.740 9.754 9,086,712 -0.08(-0.84%)
Sep 01, 2017 9.878 9.892 9.827 9.837 3,747,380 -0.04(-0.42%)
Aug 31, 2017 9.754 9.878 9.749 9.878 8,188,998 +0.15(+1.51%)
Aug 30, 2017 9.726 9.777 9.722 9.731 3,806,220 +0.01(+0.09%)
Aug 29, 2017 9.846 9.882 9.722 9.722 8,842,751 -0.13(-1.35%)
Aug 28, 2017 9.841 9.864 9.809 9.855 7,928,284 +0.01(+0.14%)
Aug 25, 2017 9.891 9.891 9.809 9.841 8,704,213 -0.01(-0.09%)
Aug 24, 2017 9.823 9.869 9.782 9.850 5,026,493 +0.06(+0.60%)
Aug 23, 2017 9.791 9.841 9.782 9.791 6,672,188 -0.01(-0.09%)
Aug 22, 2017 9.746 9.832 9.737 9.800 7,486,106 +0.06(+0.65%)
Aug 21, 2017 9.768 9.768 9.700 9.737 4,385,085 -0.01(-0.09%)
Aug 18, 2017 9.728 9.782 9.691 9.746 8,214,274 +0.02(+0.19%)
Aug 17, 2017 9.778 9.782 9.714 9.728 5,786,730 -0.05(-0.51%)
Aug 16, 2017 9.768 9.841 9.755 9.778 9,023,426 +0.01(+0.09%)
Aug 15, 2017 9.741 9.782 9.689 9.768 5,346,797 +0.03(+0.33%)
Aug 14, 2017 9.728 9.809 9.682 9.737 8,622,748 +0.03(+0.33%)
Aug 11, 2017 9.641 9.712 9.582 9.705 9,208,006 +0.04(+0.42%)
Aug 10, 2017 9.687 9.732 9.632 9.664 10,674,637 -0.03(-0.28%)
Aug 09, 2017 9.587 9.730 9.573 9.691 12,462,135 +0.10(+1.00%)
Aug 08, 2017 9.591 9.618 9.550 9.596 7,038,948 +0.01(+0.14%)
Aug 07, 2017 9.564 9.596 9.514 9.582 5,870,136 +0.04(+0.38%)
Aug 04, 2017 9.623 9.623 9.509 9.546 5,156,105 -0.07(-0.76%)
Aug 03, 2017 9.600 9.650 9.546 9.618 7,470,250 +0.00(+0.00%)
Aug 02, 2017 9.659 9.659 9.600 9.618 6,845,283 -0.02(-0.24%)
Aug 01, 2017 9.632 9.655 9.591 9.641 7,169,857 +0.01(+0.09%)
Jul 31, 2017 9.623 9.646 9.587 9.632 10,854,393 +0.04(+0.43%)
Jul 28, 2017 9.632 9.632 9.512 9.591 8,776,062 -0.05(-0.47%)
Jul 27, 2017 9.659 9.664 9.441 9.637 11,015,927 +0.09(+0.95%)
Jul 26, 2017 9.514 9.582 9.505 9.546 14,089,271 +0.05(+0.55%)
Jul 25, 2017 9.541 9.582 9.460 9.494 10,438,149 -0.05(-0.50%)
Jul 24, 2017 9.546 9.604 9.528 9.541 10,114,741 +0.00(+0.00%)
Jul 21, 2017 9.483 9.564 9.428 9.541 10,160,403 +0.07(+0.76%)
Jul 20, 2017 9.550 9.474 9.469 11,499,120 -0.03(-0.33%)
Jul 19, 2017 9.559 9.568 9.487 9.501 10,647,071 -0.07(-0.71%)
Jul 18, 2017 9.645 9.645 9.487 9.568 11,447,721 -0.11(-1.16%)
Jul 17, 2017 9.744 9.780 9.672 9.681 6,504,585 -0.06(-0.65%)
Jul 14, 2017 9.771 9.649 9.744 8,810,707 +0.10(+1.08%)
Jul 13, 2017 9.785 9.789 9.586 9.640 8,425,593 -0.11(-1.16%)
Jul 12, 2017 9.740 9.812 9.708 9.753 8,604,826 +0.05(+0.51%)
Jul 11, 2017 9.708 9.758 9.658 9.703 5,658,058 +0.03(+0.33%)
Jul 10, 2017 9.654 9.771 9.649 9.672 7,253,963 +0.04(+0.37%)
Jul 07, 2017 9.762 9.767 9.604 9.636 5,766,066 -0.11(-1.16%)
Jul 06, 2017 9.762 9.789 9.712 9.749 9,024,061 -0.04(-0.37%)
Jul 05, 2017 9.785 9.893 9.748 9.785 8,475,754 +0.03(+0.28%)
Jul 03, 2017 9.622 9.771 9.602 9.758 7,572,490 +0.16(+1.64%)
Jun 30, 2017 9.604 9.652 9.579 9.600 5,631,756 +0.00(+0.00%)
Jun 29, 2017 9.685 9.703 9.541 9.600 9,090,296 -0.11(-1.16%)
Jun 28, 2017 9.749 9.785 9.600 9.712 11,309,424 +0.01(+0.09%)
Jun 27, 2017 9.963 9.976 9.699 9.703 13,173,183 -0.26(-2.60%)
Jun 26, 2017 9.967 9.990 9.914 9.963 5,752,460 +0.03(+0.32%)
Jun 23, 2017 9.932 9.963 9.894 9.932 6,811,570 +0.02(+0.23%)
Jun 22, 2017 9.847 9.927 9.847 9.909 9,971,932 +0.09(+0.96%)
Jun 21, 2017 9.882 9.927 9.802 9.815 5,366,213 -0.02(-0.18%)
Jun 20, 2017 9.878 9.905 9.797 9.833 4,978,331 -0.03(-0.32%)
Jun 19, 2017 9.905 9.949 9.842 9.864 7,206,628 +0.00(+0.05%)
Jun 16, 2017 9.771 9.873 9.766 9.860 11,665,153 +0.09(+0.96%)
Jun 15, 2017 9.614 9.784 9.574 9.766 9,097,115 +0.09(+0.92%)
Jun 14, 2017 9.565 9.712 9.551 9.677 11,054,590 +0.12(+1.26%)
Jun 13, 2017 9.551 9.574 9.493 9.556 5,526,707 +0.03(+0.33%)
Jun 12, 2017 9.502 9.578 9.458 9.525 9,302,825 -0.02(-0.23%)
Jun 09, 2017 9.435 9.574 9.415 9.547 11,125,644 +0.08(+0.90%)
Jun 08, 2017 9.386 9.475 9.341 9.462 7,929,441 +0.09(+0.95%)
Jun 07, 2017 9.390 9.422 9.314 9.373 8,789,863 +0.01(+0.14%)
Jun 06, 2017 9.328 9.373 9.288 9.359 7,011,818 +0.04(+0.43%)
Jun 05, 2017 9.319 9.332 9.272 9.319 7,091,315 -0.00(-0.05%)
Jun 02, 2017 9.350 9.386 9.314 9.323 8,947,890 -0.03(-0.29%)
Jun 01, 2017 9.292 9.426 9.262 9.350 9,423,270 +0.05(+0.58%)
May 31, 2017 9.185 9.301 9.171 9.297 11,325,043 +0.11(+1.22%)
May 30, 2017 9.176 9.203 9.140 9.185 4,469,639 +0.00(+0.05%)
May 26, 2017 9.180 9.194 9.073 9.180 4,730,735 +0.02(+0.24%)
May 25, 2017 9.162 9.193 9.109 9.158 5,339,870 +0.04(+0.44%)
May 24, 2017 9.118 9.153 9.074 9.118 5,531,681 +0.02(+0.19%)
May 23, 2017 9.021 9.129 9.021 9.100 6,189,786 +0.06(+0.69%)
May 22, 2017 8.954 9.074 8.941 9.038 6,019,923 +0.11(+1.19%)
May 19, 2017 8.879 8.936 8.848 8.932 12,086,826 +0.07(+0.75%)
May 18, 2017 8.914 8.967 8.852 8.865 10,970,850 -0.07(-0.79%)
May 17, 2017 8.888 8.965 8.879 8.936 10,420,454 +0.05(+0.60%)
May 16, 2017 8.923 8.998 8.879 8.883 10,359,137 -0.02(-0.25%)
May 15, 2017 8.865 8.923 8.857 8.905 15,809,281 +0.04(+0.45%)
May 12, 2017 8.888 8.910 8.821 8.865 10,359,302 +0.02(+0.20%)
May 11, 2017 8.821 8.852 8.799 8.848 8,019,174 +0.04(+0.40%)
May 10, 2017 8.724 8.843 8.715 8.812 10,262,677 +0.10(+1.12%)
May 09, 2017 8.901 8.954 8.675 8.715 18,529,048 -0.17(-1.95%)
May 08, 2017 8.998 9.016 8.854 8.888 11,034,146 -0.06(-0.69%)
May 05, 2017 8.888 9.005 8.883 8.950 12,609,085 +0.08(+0.95%)
May 04, 2017 8.910 8.936 8.794 8.865 22,639,982 -0.06(-0.65%)
May 03, 2017 9.091 9.136 8.914 8.923 21,749,384 -0.16(-1.80%)
May 02, 2017 9.114 9.153 9.054 9.087 36,681,764 -0.30(-3.16%)
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.