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

Agnc Investment Corp (NQ: AGNC )

9.150 -0.090 (-0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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, 2021 12.32 12.38 12.28 12.32 7,549,683 -0.01(-0.11%)
Apr 29, 2021 12.30 12.34 12.25 12.33 8,954,344 +0.08(+0.62%)
Apr 28, 2021 12.20 12.28 12.18 12.26 10,264,662 +0.14(+1.18%)
Apr 27, 2021 11.96 12.20 11.94 12.11 12,801,885 +0.27(+2.25%)
Apr 26, 2021 11.95 11.96 11.83 11.85 11,664,487 -0.07(-0.63%)
Apr 23, 2021 11.86 11.97 11.80 11.92 9,131,023 +0.05(+0.46%)
Apr 22, 2021 11.91 11.94 11.85 11.87 6,175,106 -0.03(-0.29%)
Apr 21, 2021 11.80 11.91 11.69 11.90 7,217,920 +0.08(+0.69%)
Apr 20, 2021 11.86 11.87 11.75 11.82 6,739,217 -0.01(-0.11%)
Apr 19, 2021 11.94 11.94 11.82 11.83 7,594,712 -0.10(-0.80%)
Apr 16, 2021 11.85 11.94 11.83 11.93 5,934,937 +0.10(+0.87%)
Apr 15, 2021 11.88 11.89 11.74 11.83 7,150,769 -0.01(-0.12%)
Apr 14, 2021 11.78 11.92 11.74 11.84 10,098,656 +0.09(+0.76%)
Apr 13, 2021 11.68 11.77 11.63 11.75 5,602,378 +0.03(+0.29%)
Apr 12, 2021 11.70 11.75 11.66 11.72 6,307,339 +0.08(+0.64%)
Apr 09, 2021 11.72 11.76 11.63 11.64 5,633,193 -0.07(-0.58%)
Apr 08, 2021 11.65 11.71 11.62 11.71 4,343,815 +0.03(+0.29%)
Apr 07, 2021 11.61 11.68 11.57 11.68 5,252,910 +0.07(+0.59%)
Apr 06, 2021 11.59 11.64 11.57 11.61 6,403,507 +0.01(+0.06%)
Apr 05, 2021 11.63 11.65 11.53 11.60 7,197,011 -0.01(-0.09%)
Apr 01, 2021 11.45 11.62 11.42 11.61 7,990,872 +0.17(+1.52%)
Mar 31, 2021 11.46 11.53 11.40 11.44 9,101,168 -0.09(-0.77%)
Mar 30, 2021 11.42 11.53 11.32 11.53 6,996,356 +0.17(+1.50%)
Mar 29, 2021 11.47 11.58 11.35 11.35 9,384,150 -0.18(-1.53%)
Mar 26, 2021 11.39 11.54 11.34 11.53 8,284,961 +0.16(+1.37%)
Mar 25, 2021 11.24 11.44 11.09 11.37 13,978,237 +0.16(+1.45%)
Mar 24, 2021 11.27 11.42 11.21 11.21 11,757,503 -0.01(-0.06%)
Mar 23, 2021 11.30 11.36 11.18 11.22 7,707,587 -0.07(-0.66%)
Mar 22, 2021 11.28 11.31 11.19 11.29 6,922,711 +0.05(+0.48%)
Mar 19, 2021 11.21 11.37 11.14 11.24 16,613,909 +0.06(+0.55%)
Mar 18, 2021 11.25 11.32 11.16 11.18 10,125,254 -0.12(-1.08%)
Mar 17, 2021 11.14 11.31 11.06 11.30 8,722,581 +0.14(+1.21%)
Mar 16, 2021 11.16 11.20 11.08 11.16 7,097,197 -0.03(-0.24%)
Mar 15, 2021 11.20 11.27 11.14 11.19 11,663,370 +0.03(+0.30%)
Mar 12, 2021 11.05 11.23 11.05 11.16 13,952,431 +0.11(+0.98%)
Mar 11, 2021 11.09 11.12 11.00 11.05 12,900,077 -0.06(-0.55%)
Mar 10, 2021 11.05 11.14 11.04 11.11 8,254,500 +0.03(+0.31%)
Mar 09, 2021 11.08 11.12 10.97 11.08 9,378,751 +0.01(+0.12%)
Mar 08, 2021 10.85 11.10 10.77 11.06 14,469,321 +0.29(+2.71%)
Mar 05, 2021 10.83 10.88 10.43 10.77 20,509,372 -0.01(-0.06%)
Mar 04, 2021 10.87 10.91 10.64 10.78 21,291,298 -0.05(-0.50%)
Mar 03, 2021 10.93 11.00 10.83 10.83 9,350,220 -0.10(-0.93%)
Mar 02, 2021 10.83 10.96 10.81 10.93 11,128,851 +0.12(+1.13%)
Mar 01, 2021 10.98 11.09 10.81 10.81 11,864,630 -0.05(-0.44%)
Feb 26, 2021 10.87 11.02 10.79 10.86 12,531,283 +0.03(+0.25%)
Feb 25, 2021 11.19 11.25 10.81 10.83 17,429,538 -0.32(-2.86%)
Feb 24, 2021 11.00 11.19 10.96 11.15 11,992,187 +0.17(+1.53%)
Feb 23, 2021 11.13 11.16 10.85 10.98 13,484,092 -0.12(-1.09%)
Feb 22, 2021 11.02 11.25 11.00 11.10 9,182,735 +0.03(+0.30%)
Feb 19, 2021 10.92 11.13 10.88 11.07 10,720,704 +0.24(+2.24%)
Feb 18, 2021 10.94 11.00 10.81 10.83 12,607,145 -0.14(-1.29%)
Feb 17, 2021 11.04 11.06 10.90 10.97 10,344,411 -0.08(-0.73%)
Feb 16, 2021 11.04 11.08 11.00 11.05 10,532,831 +0.05(+0.49%)
Feb 12, 2021 11.04 11.10 10.98 11.00 8,250,653 -0.01(-0.12%)
Feb 11, 2021 11.03 11.12 10.92 11.01 7,598,329 -0.01(-0.06%)
Feb 10, 2021 10.96 11.07 10.95 11.02 6,691,933 +0.06(+0.55%)
Feb 09, 2021 10.97 10.98 10.85 10.96 7,587,444 +0.01(+0.06%)
Feb 08, 2021 10.99 11.03 10.91 10.95 7,540,071 -0.01(-0.12%)
Feb 05, 2021 10.91 11.00 10.87 10.96 7,042,167 +0.09(+0.80%)
Feb 04, 2021 10.81 10.90 10.81 10.88 6,888,375 +0.05(+0.43%)
Feb 03, 2021 10.84 10.96 10.79 10.83 8,342,400 +0.01(+0.12%)
Feb 02, 2021 10.75 10.84 10.70 10.81 10,250,147 +0.13(+1.19%)
Feb 01, 2021 10.53 10.71 10.47 10.69 12,326,766 +0.20(+1.86%)
Jan 29, 2021 10.53 10.64 10.42 10.49 13,163,844 -0.15(-1.39%)
Jan 28, 2021 10.59 10.67 10.42 10.64 12,572,050 +0.10(+0.96%)
Jan 27, 2021 10.71 10.75 10.49 10.54 16,769,138 -0.25(-2.29%)
Jan 26, 2021 10.97 10.98 10.67 10.79 16,461,365 -0.06(-0.55%)
Jan 25, 2021 10.81 10.93 10.76 10.85 12,944,618 +0.07(+0.68%)
Jan 22, 2021 10.74 10.79 10.64 10.77 7,602,789 +0.04(+0.37%)
Jan 21, 2021 10.63 10.80 10.63 10.73 11,242,339 +0.12(+1.13%)
Jan 20, 2021 10.55 10.67 10.53 10.61 7,862,443 +0.07(+0.70%)
Jan 19, 2021 10.47 10.55 10.43 10.54 7,299,533 +0.09(+0.90%)
Jan 15, 2021 10.43 10.50 10.37 10.45 6,710,159 +0.02(+0.19%)
Jan 14, 2021 10.42 10.47 10.36 10.43 5,769,758 +0.07(+0.64%)
Jan 13, 2021 10.39 10.43 10.35 10.36 5,553,948 -0.03(-0.26%)
Jan 12, 2021 10.35 10.40 10.26 10.39 7,124,310 +0.12(+1.17%)
Jan 11, 2021 10.29 10.43 10.25 10.27 7,172,911 -0.11(-1.03%)
Jan 08, 2021 10.33 10.38 10.27 10.37 6,497,414 +0.07(+0.71%)
Jan 07, 2021 10.28 10.40 10.25 10.30 8,316,078 +0.04(+0.39%)
Jan 06, 2021 10.27 10.35 10.23 10.26 10,723,229 +0.04(+0.39%)
Jan 05, 2021 10.31 10.33 10.21 10.22 9,373,384 -0.05(-0.52%)
Jan 04, 2021 10.39 10.41 10.17 10.27 12,708,576 -0.14(-1.35%)
Dec 31, 2020 10.41 10.41 10.41 10,806,501 +0.03(+0.26%)
Dec 30, 2020 10.32 10.44 10.24 10.39 10,806,501 +0.07(+0.65%)
Dec 29, 2020 10.41 10.41 10.25 10.32 10,083,435 -0.04(-0.38%)
Dec 28, 2020 10.39 10.47 10.35 10.36 8,657,920 +0.05(+0.45%)
Dec 24, 2020 10.43 10.44 10.26 10.31 4,902,277 -0.07(-0.64%)
Dec 23, 2020 10.23 10.44 10.23 10.38 10,787,632 +0.16(+1.55%)
Dec 22, 2020 10.23 10.25 10.15 10.22 7,357,375 +0.00(+0.00%)
Dec 21, 2020 10.16 10.23 10.05 10.22 10,434,409 +0.01(+0.07%)
Dec 18, 2020 10.26 10.27 10.17 10.21 13,599,974 -0.03(-0.26%)
Dec 17, 2020 10.27 10.27 10.18 10.24 7,035,785 +0.02(+0.19%)
Dec 16, 2020 10.26 10.26 10.18 10.22 9,723,346 +0.00(+0.00%)
Dec 15, 2020 10.15 10.23 10.13 10.22 8,853,179 +0.09(+0.85%)
Dec 14, 2020 10.27 10.28 10.10 10.13 9,334,464 -0.01(-0.13%)
Dec 11, 2020 10.20 10.23 10.12 10.15 9,139,323 -0.12(-1.16%)
Dec 10, 2020 10.27 10.29 10.19 10.27 6,917,491 -0.07(-0.64%)
Dec 09, 2020 10.42 10.46 10.27 10.33 7,194,049 +0.01(+0.06%)
Dec 08, 2020 10.24 10.40 10.23 10.33 8,246,076 +0.07(+0.71%)
Dec 07, 2020 10.28 10.31 10.19 10.25 6,867,067 -0.04(-0.39%)
Dec 04, 2020 10.28 10.35 10.24 10.29 7,593,253 +0.09(+0.84%)
Dec 03, 2020 10.17 10.31 10.15 10.21 6,538,472 +0.06(+0.59%)
Dec 02, 2020 10.14 10.25 10.09 10.15 8,296,316 -0.01(-0.13%)
Dec 01, 2020 10.26 10.37 10.13 10.16 9,577,747 +0.04(+0.39%)
Nov 30, 2020 10.33 10.33 10.06 10.12 15,798,331 -0.19(-1.86%)
Nov 27, 2020 10.33 10.36 10.23 10.31 7,930,852 +0.03(+0.26%)
Nov 25, 2020 10.38 10.38 10.17 10.29 10,997,556 -0.03(-0.32%)
Nov 24, 2020 10.34 10.41 10.23 10.32 15,588,803 +0.16(+1.62%)
Nov 23, 2020 10.11 10.19 10.03 10.15 12,529,922 +0.16(+1.58%)
Nov 20, 2020 9.924 10.06 9.905 9.997 6,700,991 +0.08(+0.80%)
Nov 19, 2020 10.05 10.05 9.826 9.918 8,248,971 -0.11(-1.05%)
Nov 18, 2020 10.02 10.27 10.00 10.02 11,569,915 +0.02(+0.20%)
Nov 17, 2020 9.865 10.02 9.846 10.00 8,232,810 +0.11(+1.06%)
Nov 16, 2020 9.898 9.931 9.832 9.898 10,896,636 +0.12(+1.28%)
Nov 13, 2020 9.727 9.793 9.635 9.773 9,331,665 +0.22(+2.34%)
Nov 12, 2020 9.530 9.642 9.491 9.550 9,033,932 +0.01(+0.07%)
Nov 11, 2020 9.773 9.793 9.471 9.543 12,370,577 -0.22(-2.29%)
Nov 10, 2020 9.405 9.793 9.307 9.767 27,321,726 +0.47(+5.02%)
Nov 09, 2020 9.464 9.543 9.293 9.300 20,330,472 +0.03(+0.28%)
Nov 06, 2020 9.353 9.379 9.224 9.274 9,723,299 -0.09(-0.91%)
Nov 05, 2020 9.313 9.385 9.261 9.359 7,741,172 +0.12(+1.28%)
Nov 04, 2020 9.221 9.392 9.149 9.241 19,655,040 +0.08(+0.86%)
Nov 03, 2020 9.241 9.300 9.155 9.162 9,987,632 -0.03(-0.36%)
Nov 02, 2020 9.201 9.307 9.169 9.195 13,686,054 +0.01(+0.14%)
Oct 30, 2020 9.208 9.264 9.116 9.182 11,846,096 -0.09(-0.92%)
Oct 29, 2020 9.169 9.326 9.017 9.267 12,562,700 +0.12(+1.37%)
Oct 28, 2020 9.214 9.299 9.123 9.142 12,828,654 -0.14(-1.54%)
Oct 27, 2020 9.273 9.409 9.162 9.286 11,305,545 +0.10(+1.14%)
Oct 26, 2020 9.188 9.220 9.064 9.181 9,399,664 -0.07(-0.70%)
Oct 23, 2020 9.168 9.312 9.144 9.247 6,626,361 +0.14(+1.50%)
Oct 22, 2020 9.058 9.123 9.038 9.110 8,488,583 +0.07(+0.79%)
Oct 21, 2020 9.142 9.155 9.038 9.038 12,423,045 -0.10(-1.14%)
Oct 20, 2020 9.240 9.247 9.142 9.142 6,855,662 +0.00(+0.00%)
Oct 19, 2020 9.253 9.273 9.129 9.142 9,173,895 -0.05(-0.57%)
Oct 16, 2020 9.207 9.266 9.168 9.194 6,091,237 -0.05(-0.49%)
Oct 15, 2020 9.188 9.253 9.142 9.240 5,484,681 +0.04(+0.42%)
Oct 14, 2020 9.168 9.305 9.149 9.201 7,106,719 +0.06(+0.64%)
Oct 13, 2020 9.214 9.227 9.103 9.142 6,451,681 -0.09(-0.99%)
Oct 12, 2020 9.188 9.253 9.129 9.234 8,326,689 +0.07(+0.71%)
Oct 09, 2020 9.299 9.338 9.149 9.168 5,991,487 -0.10(-1.05%)
Oct 08, 2020 9.168 9.312 9.149 9.266 17,508,744 +0.15(+1.64%)
Oct 07, 2020 9.162 9.168 9.025 9.116 9,373,107 +0.03(+0.36%)
Oct 06, 2020 9.136 9.234 9.064 9.084 9,638,275 -0.03(-0.36%)
Oct 05, 2020 9.129 9.188 9.090 9.116 7,193,641 +0.03(+0.36%)
Oct 02, 2020 8.934 9.129 8.914 9.084 10,581,400 +0.03(+0.29%)
Oct 01, 2020 9.090 9.090 8.940 9.058 9,909,056 -0.01(-0.07%)
Sep 30, 2020 9.103 9.162 9.045 9.064 11,487,188 -0.01(-0.07%)
Sep 29, 2020 9.240 9.247 9.032 9.071 9,870,926 -0.15(-1.63%)
Sep 28, 2020 9.136 9.304 9.130 9.220 10,275,841 +0.17(+1.93%)
Sep 25, 2020 8.981 9.078 8.923 9.046 10,656,895 +0.09(+1.01%)
Sep 24, 2020 9.007 9.143 8.742 8.956 17,773,880 -0.08(-0.86%)
Sep 23, 2020 9.227 9.311 9.027 9.033 10,379,663 -0.19(-2.03%)
Sep 22, 2020 9.246 9.304 9.195 9.220 8,458,834 -0.01(-0.14%)
Sep 21, 2020 9.272 9.376 9.169 9.233 11,314,102 -0.14(-1.52%)
Sep 18, 2020 9.414 9.495 9.350 9.376 14,305,457 -0.06(-0.62%)
Sep 17, 2020 9.369 9.492 9.330 9.434 7,552,657 -0.01(-0.07%)
Sep 16, 2020 9.401 9.518 9.363 9.440 7,332,849 +0.07(+0.76%)
Sep 15, 2020 9.440 9.466 9.324 9.369 9,096,360 -0.05(-0.48%)
Sep 14, 2020 9.201 9.460 9.162 9.414 11,682,702 +0.30(+3.26%)
Sep 11, 2020 9.188 9.201 8.981 9.117 10,787,825 -0.06(-0.70%)
Sep 10, 2020 9.220 9.266 9.143 9.182 10,709,246 +0.01(+0.07%)
Sep 09, 2020 9.188 9.279 9.117 9.175 8,508,079 +0.03(+0.28%)
Sep 08, 2020 8.956 9.317 8.884 9.149 25,251,542 +0.21(+2.31%)
Sep 04, 2020 8.968 9.072 8.788 8.943 10,707,967 +0.01(+0.14%)
Sep 03, 2020 9.078 9.104 8.878 8.930 13,391,216 -0.11(-1.22%)
Sep 02, 2020 9.072 9.098 8.968 9.040 18,424,818 -0.06(-0.64%)
Sep 01, 2020 9.111 9.175 9.065 9.098 8,878,980 -0.02(-0.21%)
Aug 31, 2020 9.130 9.201 9.040 9.117 8,423,468 -0.02(-0.21%)
Aug 28, 2020 9.078 9.169 9.030 9.136 5,858,127 +0.11(+1.22%)
Aug 27, 2020 9.007 9.129 9.001 9.027 9,721,438 +0.03(+0.28%)
Aug 26, 2020 9.078 9.097 8.988 9.001 7,306,574 -0.08(-0.85%)
Aug 25, 2020 9.129 9.168 8.969 9.078 8,403,076 -0.05(-0.56%)
Aug 24, 2020 8.995 9.206 8.943 9.129 10,188,320 +0.15(+1.71%)
Aug 21, 2020 8.918 9.001 8.892 8.975 8,492,262 +0.04(+0.50%)
Aug 20, 2020 8.905 8.988 8.854 8.931 10,437,456 +0.00(+0.00%)
Aug 19, 2020 8.886 8.995 8.822 8.931 9,845,546 +0.04(+0.43%)
Aug 18, 2020 8.860 8.956 8.834 8.892 10,182,162 +0.05(+0.58%)
Aug 17, 2020 8.866 8.911 8.809 8.841 9,983,703 -0.05(-0.58%)
Aug 14, 2020 8.809 8.908 8.745 8.892 8,440,751 +0.10(+1.17%)
Aug 13, 2020 8.745 8.918 8.732 8.790 9,724,195 +0.04(+0.51%)
Aug 12, 2020 8.879 8.918 8.694 8.745 9,025,079 -0.08(-0.87%)
Aug 11, 2020 8.969 8.988 8.802 8.822 12,471,175 -0.08(-0.86%)
Aug 10, 2020 8.745 8.956 8.745 8.899 10,528,599 +0.17(+1.91%)
Aug 07, 2020 8.700 8.764 8.674 8.732 7,853,996 +0.01(+0.07%)
Aug 06, 2020 8.764 8.828 8.700 8.726 5,944,191 -0.07(-0.80%)
Aug 05, 2020 8.738 8.841 8.694 8.796 8,118,274 +0.11(+1.25%)
Aug 04, 2020 8.822 8.822 8.636 8.687 9,767,038 -0.12(-1.31%)
Aug 03, 2020 8.559 8.841 8.553 8.802 11,560,613 +0.09(+1.03%)
Jul 31, 2020 8.726 8.764 8.623 8.713 24,014,190 -0.01(-0.15%)
Jul 30, 2020 8.745 8.802 8.655 8.726 9,646,329 -0.02(-0.22%)
Jul 29, 2020 8.719 8.802 8.700 8.745 14,366,710 +0.13(+1.47%)
Jul 28, 2020 8.770 8.796 8.611 8.618 19,664,834 -0.09(-1.02%)
Jul 27, 2020 8.605 8.745 8.567 8.707 13,144,718 +0.12(+1.41%)
Jul 24, 2020 8.656 8.688 8.554 8.586 9,297,874 +0.02(+0.22%)
Jul 23, 2020 8.637 8.770 8.554 8.567 9,557,582 -0.07(-0.81%)
Jul 22, 2020 8.567 8.726 8.567 8.637 9,324,668 +0.01(+0.15%)
Jul 21, 2020 8.611 8.669 8.516 8.624 8,200,900 +0.10(+1.12%)
Jul 20, 2020 8.465 8.586 8.465 8.529 9,975,925 +0.04(+0.45%)
Jul 17, 2020 8.522 8.584 8.441 8.491 10,401,865 -0.04(-0.45%)
Jul 16, 2020 8.510 8.624 8.434 8.529 11,172,324 +0.02(+0.22%)
Jul 15, 2020 8.326 8.516 8.275 8.510 20,155,014 +0.27(+3.24%)
Jul 14, 2020 8.065 8.268 7.976 8.243 10,358,337 +0.18(+2.29%)
Jul 13, 2020 8.072 8.129 7.989 8.059 17,400,532 -0.01(-0.16%)
Jul 10, 2020 8.059 8.097 7.903 8.072 19,961,290 +0.03(+0.32%)
Jul 09, 2020 8.243 8.249 8.014 8.046 16,268,117 -0.20(-2.39%)
Jul 08, 2020 8.141 8.256 8.110 8.243 6,753,660 +0.11(+1.33%)
Jul 07, 2020 8.186 8.243 8.122 8.135 7,223,838 -0.08(-0.93%)
Jul 06, 2020 8.154 8.237 8.110 8.211 8,276,857 +0.14(+1.69%)
Jul 02, 2020 8.256 8.297 8.059 8.075 8,083,656 -0.09(-1.05%)
Jul 01, 2020 8.192 8.415 8.148 8.161 9,282,327 -0.03(-0.39%)
Jun 30, 2020 8.180 8.281 8.091 8.192 22,014,016 -0.02(-0.23%)
Jun 29, 2020 8.065 8.307 7.970 8.211 10,747,605 +0.18(+2.29%)
Jun 26, 2020 8.241 8.285 8.002 8.027 12,988,671 -0.27(-3.26%)
Jun 25, 2020 7.989 8.323 7.926 8.298 14,544,989 +0.23(+2.89%)
Jun 24, 2020 8.166 8.222 7.820 8.065 13,480,917 -0.14(-1.69%)
Jun 23, 2020 8.260 8.260 8.147 8.203 7,636,970 +0.03(+0.38%)
Jun 22, 2020 8.159 8.191 7.971 8.172 11,444,258 +0.06(+0.78%)
Jun 19, 2020 8.411 8.455 8.096 8.109 20,458,390 -0.19(-2.27%)
Jun 18, 2020 8.367 8.417 8.228 8.298 11,268,083 -0.10(-1.20%)
Jun 17, 2020 8.474 8.612 8.379 8.398 9,650,119 -0.08(-0.89%)
Jun 16, 2020 8.700 8.707 8.354 8.474 13,559,974 -0.01(-0.15%)
Jun 15, 2020 8.304 8.562 8.210 8.486 13,554,442 -0.08(-0.88%)
Jun 12, 2020 8.430 8.600 8.266 8.562 17,494,410 +0.41(+5.02%)
Jun 11, 2020 8.323 8.323 8.090 8.153 23,582,520 -0.29(-3.43%)
Jun 10, 2020 8.807 8.807 8.348 8.442 20,793,910 -0.31(-3.52%)
Jun 09, 2020 8.807 8.958 8.681 8.751 14,896,521 -0.21(-2.39%)
Jun 08, 2020 8.694 8.964 8.650 8.964 26,395,036 +0.48(+5.63%)
Jun 05, 2020 9.040 9.153 8.449 8.486 28,818,128 -0.25(-2.88%)
Jun 04, 2020 8.348 8.832 8.317 8.738 26,403,876 +0.36(+4.28%)
Jun 03, 2020 8.279 8.455 8.272 8.379 19,348,298 +0.20(+2.46%)
Jun 02, 2020 8.329 8.386 8.147 8.178 15,967,216 -0.10(-1.22%)
Jun 01, 2020 8.147 8.354 8.059 8.279 15,953,312 +0.14(+1.70%)
May 29, 2020 8.222 8.317 8.065 8.140 65,480,168 -0.09(-1.15%)
May 28, 2020 8.442 8.480 8.222 8.235 15,160,542 -0.18(-2.09%)
May 27, 2020 8.486 8.492 8.186 8.411 16,562,895 +0.04(+0.52%)
May 26, 2020 8.398 8.473 8.311 8.367 15,699,999 +0.16(+1.90%)
May 22, 2020 8.205 8.224 8.034 8.211 12,789,284 +0.07(+0.92%)
May 21, 2020 8.255 8.255 8.043 8.137 14,593,981 -0.12(-1.51%)
May 20, 2020 8.224 8.292 8.087 8.261 19,479,786 +0.16(+2.00%)
May 19, 2020 8.031 8.218 7.968 8.099 12,119,360 +0.06(+0.70%)
May 18, 2020 8.018 8.093 7.806 8.043 18,361,394 +0.29(+3.70%)
May 15, 2020 7.675 7.900 7.588 7.756 15,076,086 +0.02(+0.24%)
May 14, 2020 7.170 7.750 7.114 7.738 13,886,581 +0.42(+5.80%)
May 13, 2020 7.482 7.532 7.189 7.314 21,356,850 -0.19(-2.49%)
May 12, 2020 7.725 7.731 7.494 7.501 11,633,833 -0.17(-2.27%)
May 11, 2020 7.856 7.900 7.669 7.675 10,424,312 -0.25(-3.11%)
May 08, 2020 7.950 7.993 7.862 7.921 11,267,208 +0.08(+1.07%)
May 07, 2020 7.881 7.937 7.700 7.837 16,929,862 +0.06(+0.72%)
May 06, 2020 7.993 8.093 7.775 7.781 13,207,230 -0.19(-2.35%)
May 05, 2020 7.875 8.062 7.850 7.968 15,736,392 +0.23(+2.98%)
May 04, 2020 7.607 7.787 7.501 7.738 14,573,844 +0.09(+1.14%)
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.