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

Armour Residential R (NY: ARR )

19.20 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2019 9.247 9.286 9.199 9.204 3,018,935 -0.07(-0.78%)
Apr 29, 2019 9.503 9.503 9.242 9.276 5,326,245 -0.19(-2.04%)
Apr 26, 2019 9.319 9.566 9.315 9.469 3,857,571 +0.20(+2.13%)
Apr 25, 2019 9.676 9.696 9.262 9.271 4,440,633 -0.44(-4.57%)
Apr 24, 2019 9.676 9.754 9.657 9.715 1,001,739 +0.06(+0.65%)
Apr 23, 2019 9.623 9.676 9.585 9.652 1,424,511 +0.04(+0.40%)
Apr 22, 2019 9.527 9.614 9.517 9.614 1,542,496 +0.08(+0.86%)
Apr 18, 2019 9.541 9.575 9.512 9.532 1,079,655 -0.02(-0.25%)
Apr 17, 2019 9.575 9.585 9.520 9.556 1,072,408 -0.02(-0.20%)
Apr 16, 2019 9.503 9.575 9.498 9.575 1,549,619 +0.07(+0.71%)
Apr 15, 2019 9.503 9.527 9.459 9.508 746,450 +0.00(+0.05%)
Apr 12, 2019 9.508 9.522 9.459 9.503 1,321,168 +0.01(+0.10%)
Apr 11, 2019 9.498 9.531 9.474 9.493 1,091,757 -0.00(-0.05%)
Apr 10, 2019 9.503 9.517 9.481 9.498 1,183,390 +0.01(+0.15%)
Apr 09, 2019 9.493 9.522 9.460 9.484 1,299,793 -0.01(-0.15%)
Apr 08, 2019 9.464 9.512 9.450 9.498 895,717 +0.02(+0.25%)
Apr 05, 2019 9.455 9.488 9.426 9.474 1,750,865 +0.03(+0.35%)
Apr 04, 2019 9.383 9.441 9.374 9.441 1,078,692 +0.06(+0.66%)
Apr 03, 2019 9.369 9.407 9.355 9.379 898,806 +0.02(+0.26%)
Apr 02, 2019 9.407 9.412 9.355 9.355 1,105,383 -0.03(-0.36%)
Apr 01, 2019 9.345 9.398 9.316 9.388 1,330,360 +0.06(+0.61%)
Mar 29, 2019 9.335 9.340 9.271 9.331 1,299,387 +0.00(+0.00%)
Mar 28, 2019 9.331 9.335 9.269 9.331 1,432,796 +0.02(+0.26%)
Mar 27, 2019 9.369 9.383 9.293 9.307 1,439,345 -0.06(-0.61%)
Mar 26, 2019 9.374 9.402 9.321 9.364 1,520,195 +0.03(+0.31%)
Mar 25, 2019 9.293 9.352 9.235 9.335 1,397,013 +0.08(+0.83%)
Mar 22, 2019 9.321 9.359 9.249 9.259 1,258,153 -0.06(-0.67%)
Mar 21, 2019 9.278 9.383 9.278 9.321 1,615,085 +0.05(+0.52%)
Mar 20, 2019 9.302 9.374 9.269 9.273 1,539,648 -0.04(-0.46%)
Mar 19, 2019 9.436 9.450 9.273 9.316 2,346,664 -0.11(-1.22%)
Mar 18, 2019 9.374 9.450 9.374 9.431 1,502,632 +0.05(+0.56%)
Mar 15, 2019 9.355 9.412 9.355 9.379 6,672,337 +0.02(+0.20%)
Mar 14, 2019 9.364 9.393 9.331 9.359 2,332,061 -0.02(-0.20%)
Mar 13, 2019 9.341 9.435 9.341 9.379 1,588,810 +0.04(+0.41%)
Mar 12, 2019 9.383 9.421 9.322 9.341 1,440,861 -0.02(-0.25%)
Mar 11, 2019 9.222 9.381 9.208 9.364 2,202,944 +0.18(+1.91%)
Mar 08, 2019 9.170 9.255 9.156 9.189 2,118,205 +0.02(+0.21%)
Mar 07, 2019 9.270 9.303 9.142 9.170 2,659,906 -0.10(-1.07%)
Mar 06, 2019 9.345 9.383 9.270 9.270 1,631,939 -0.06(-0.61%)
Mar 05, 2019 9.388 9.421 9.317 9.326 2,233,587 -0.08(-0.81%)
Mar 04, 2019 9.407 9.426 9.355 9.402 1,970,258 +0.00(+0.05%)
Mar 01, 2019 9.558 9.558 9.369 9.397 3,864,884 -0.09(-0.95%)
Feb 28, 2019 9.478 9.542 9.439 9.487 2,146,120 +0.02(+0.20%)
Feb 27, 2019 9.516 9.516 9.383 9.468 3,020,550 -0.05(-0.50%)
Feb 26, 2019 9.596 9.601 9.511 9.516 2,388,288 -0.06(-0.64%)
Feb 25, 2019 9.686 9.705 9.563 9.577 2,791,705 -0.09(-0.88%)
Feb 22, 2019 9.601 9.677 9.596 9.662 3,167,058 +0.04(+0.44%)
Feb 21, 2019 9.558 9.640 9.511 9.620 6,337,973 +0.06(+0.64%)
Feb 20, 2019 9.738 9.738 9.497 9.558 20,086,068 -0.36(-3.63%)
Feb 19, 2019 9.951 9.975 9.894 9.918 2,126,730 -0.04(-0.43%)
Feb 15, 2019 9.984 10.04 9.942 9.961 1,766,122 -0.01(-0.14%)
Feb 14, 2019 10.01 10.04 9.961 9.975 1,526,067 -0.03(-0.28%)
Feb 13, 2019 10.05 10.06 9.933 10.00 2,024,878 -0.01(-0.09%)
Feb 12, 2019 10.06 10.06 9.989 10.01 1,175,831 -0.03(-0.33%)
Feb 11, 2019 9.966 10.05 9.947 10.05 1,262,202 +0.09(+0.89%)
Feb 08, 2019 9.942 9.989 9.900 9.956 1,123,103 +0.01(+0.09%)
Feb 07, 2019 9.994 10.02 9.909 9.947 1,300,230 -0.05(-0.47%)
Feb 06, 2019 9.947 10.00 9.914 9.994 901,894 +0.02(+0.24%)
Feb 05, 2019 9.980 9.980 9.900 9.970 895,689 +0.00(+0.05%)
Feb 04, 2019 9.947 9.966 9.867 9.966 1,301,358 +0.02(+0.19%)
Feb 01, 2019 9.891 9.963 9.853 9.947 1,235,051 +0.09(+0.90%)
Jan 31, 2019 9.872 9.891 9.792 9.858 2,023,878 +0.00(+0.00%)
Jan 30, 2019 9.848 9.942 9.825 9.858 1,638,491 +0.01(+0.10%)
Jan 29, 2019 9.914 9.914 9.787 9.848 1,519,987 -0.06(-0.57%)
Jan 28, 2019 9.923 9.942 9.862 9.905 1,054,023 -0.01(-0.09%)
Jan 25, 2019 9.905 9.942 9.881 9.914 1,441,888 +0.03(+0.28%)
Jan 24, 2019 9.872 9.905 9.820 9.886 1,265,558 +0.02(+0.19%)
Jan 23, 2019 9.726 9.872 9.726 9.867 1,427,046 +0.15(+1.50%)
Jan 22, 2019 9.680 9.745 9.651 9.722 1,652,917 +0.04(+0.44%)
Jan 18, 2019 9.816 9.848 9.651 9.680 2,762,872 -0.11(-1.15%)
Jan 17, 2019 9.778 9.816 9.745 9.792 2,064,275 +0.01(+0.14%)
Jan 16, 2019 9.684 9.806 9.665 9.778 3,229,961 +0.09(+0.97%)
Jan 15, 2019 9.600 9.684 9.586 9.684 22,218,768 -0.18(-1.85%)
Jan 14, 2019 9.905 10.04 9.858 9.867 1,576,835 -0.06(-0.57%)
Jan 11, 2019 9.854 9.940 9.830 9.923 1,492,270 +0.07(+0.75%)
Jan 10, 2019 9.877 9.915 9.849 9.849 813,586 -0.03(-0.28%)
Jan 09, 2019 9.877 9.915 9.789 9.877 1,623,649 +0.00(+0.05%)
Jan 08, 2019 9.914 9.937 9.844 9.872 1,248,300 -0.04(-0.42%)
Jan 07, 2019 9.844 10.01 9.812 9.914 1,377,865 +0.07(+0.71%)
Jan 04, 2019 9.714 9.877 9.710 9.844 805,946 +0.17(+1.73%)
Jan 03, 2019 9.626 9.761 9.621 9.677 681,123 +0.02(+0.24%)
Jan 02, 2019 9.463 9.668 9.380 9.654 763,740 +0.13(+1.32%)
Dec 31, 2018 9.761 9.761 9.486 9.528 1,135,124 -0.18(-1.87%)
Dec 28, 2018 9.672 9.765 9.584 9.710 1,192,783 +0.06(+0.63%)
Dec 27, 2018 9.542 9.649 9.380 9.649 955,139 +0.02(+0.24%)
Dec 26, 2018 9.296 9.626 9.291 9.626 1,120,782 +0.34(+3.71%)
Dec 24, 2018 9.417 9.463 9.180 9.282 1,270,022 -0.18(-1.92%)
Dec 21, 2018 9.514 9.719 9.421 9.463 4,860,422 -0.04(-0.44%)
Dec 20, 2018 9.710 9.724 9.417 9.505 3,064,387 -0.22(-2.25%)
Dec 19, 2018 9.812 9.858 9.719 9.724 1,900,067 -0.08(-0.85%)
Dec 18, 2018 9.821 9.919 9.742 9.807 1,782,456 +0.05(+0.52%)
Dec 17, 2018 10.09 10.17 9.700 9.756 1,790,088 -0.33(-3.32%)
Dec 14, 2018 10.09 10.19 10.06 10.09 1,444,722 -0.02(-0.18%)
Dec 13, 2018 10.04 10.16 10.04 10.11 1,450,259 +0.06(+0.60%)
Dec 12, 2018 10.13 10.17 10.04 10.05 1,697,024 -0.05(-0.46%)
Dec 11, 2018 10.11 10.25 10.08 10.10 1,393,239 -0.01(-0.14%)
Dec 10, 2018 10.19 10.20 10.05 10.11 1,312,817 -0.08(-0.77%)
Dec 07, 2018 10.15 10.20 10.12 10.19 1,218,395 +0.03(+0.32%)
Dec 06, 2018 10.06 10.16 9.939 10.16 1,159,693 +0.07(+0.73%)
Dec 04, 2018 10.17 10.20 10.06 10.08 1,027,627 -0.10(-0.95%)
Dec 03, 2018 10.23 10.25 10.11 10.18 962,788 -0.02(-0.23%)
Nov 30, 2018 10.21 10.24 10.10 10.20 946,242 -0.01(-0.09%)
Nov 29, 2018 10.07 10.28 10.04 10.21 952,247 +0.12(+1.19%)
Nov 28, 2018 9.907 10.12 9.791 10.09 1,589,101 +0.00(+0.05%)
Nov 27, 2018 10.05 10.11 10.05 10.09 955,331 +0.03(+0.28%)
Nov 26, 2018 10.12 10.14 10.02 10.06 1,083,488 -0.03(-0.32%)
Nov 23, 2018 10.06 10.14 10.02 10.09 346,159 +0.03(+0.28%)
Nov 21, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
Nov 20, 2018 10.12 10.18 9.999 10.06 866,195 -0.10(-1.00%)
Nov 19, 2018 10.16 10.24 10.12 10.16 1,029,633 +0.01(+0.14%)
Nov 16, 2018 10.04 10.16 9.999 10.15 944,289 +0.08(+0.78%)
Nov 15, 2018 10.15 10.16 10.01 10.07 912,628 -0.14(-1.40%)
Nov 14, 2018 10.36 10.37 10.17 10.22 833,965 -0.10(-0.94%)
Nov 13, 2018 10.26 10.37 10.23 10.31 1,067,727 +0.05(+0.45%)
Nov 12, 2018 10.33 10.39 10.27 10.27 777,719 -0.06(-0.58%)
Nov 09, 2018 10.28 10.33 10.24 10.33 735,404 +0.05(+0.44%)
Nov 08, 2018 10.28 10.33 10.23 10.28 733,428 -0.02(-0.22%)
Nov 07, 2018 10.26 10.32 10.13 10.30 753,376 +0.06(+0.63%)
Nov 06, 2018 10.14 10.25 10.03 10.24 835,601 +0.11(+1.04%)
Nov 05, 2018 10.12 10.21 10.10 10.13 2,383,887 +0.03(+0.32%)
Nov 02, 2018 10.05 10.14 9.979 10.10 3,005,967 +0.08(+0.78%)
Nov 01, 2018 9.979 10.04 9.889 10.02 1,418,283 +0.07(+0.73%)
Oct 31, 2018 9.956 10.02 9.851 9.951 1,378,177 +0.05(+0.51%)
Oct 30, 2018 9.878 9.974 9.796 9.901 1,132,749 +0.04(+0.42%)
Oct 29, 2018 9.800 9.969 9.767 9.860 1,315,289 +0.07(+0.70%)
Oct 26, 2018 9.709 9.814 9.599 9.791 2,118,010 +0.06(+0.61%)
Oct 25, 2018 9.444 9.773 9.389 9.732 2,470,660 +0.38(+4.05%)
Oct 24, 2018 9.311 9.430 9.275 9.353 946,571 +0.05(+0.49%)
Oct 23, 2018 9.366 9.403 9.206 9.307 1,578,643 -0.10(-1.02%)
Oct 22, 2018 9.458 9.563 9.387 9.403 1,579,496 -0.05(-0.48%)
Oct 19, 2018 9.471 9.531 9.403 9.449 1,669,325 -0.07(-0.72%)
Oct 18, 2018 9.595 9.604 9.476 9.517 934,038 -0.10(-1.00%)
Oct 17, 2018 9.650 9.727 9.595 9.613 592,594 -0.05(-0.57%)
Oct 16, 2018 9.531 9.672 9.490 9.668 1,545,015 +0.14(+1.49%)
Oct 15, 2018 9.449 9.595 9.449 9.526 1,402,476 +0.07(+0.72%)
Oct 12, 2018 9.759 9.759 9.435 9.458 2,757,330 -0.27(-2.77%)
Oct 11, 2018 9.868 9.881 9.671 9.727 2,528,192 -0.17(-1.74%)
Oct 10, 2018 9.881 10.07 9.881 9.899 2,371,040 +0.02(+0.23%)
Oct 09, 2018 9.863 9.926 9.827 9.877 1,092,362 +0.01(+0.14%)
Oct 08, 2018 9.809 9.895 9.750 9.863 1,046,278 +0.06(+0.65%)
Oct 05, 2018 9.899 9.917 9.791 9.800 1,471,128 -0.10(-1.05%)
Oct 04, 2018 10.00 10.03 9.836 9.904 1,421,908 -0.11(-1.09%)
Oct 03, 2018 10.10 10.16 9.994 10.01 1,187,356 -0.08(-0.76%)
Oct 02, 2018 10.10 10.18 10.09 10.09 812,015 -0.01(-0.09%)
Oct 01, 2018 10.16 10.18 10.09 10.10 1,198,035 -0.07(-0.67%)
Sep 28, 2018 10.17 10.20 10.13 10.17 1,356,079 +0.00(+0.05%)
Sep 27, 2018 10.17 10.22 10.16 10.16 690,887 -0.01(-0.09%)
Sep 26, 2018 10.27 10.28 10.15 10.17 1,366,047 -0.10(-1.01%)
Sep 25, 2018 10.31 10.34 10.24 10.28 825,443 -0.02(-0.18%)
Sep 24, 2018 10.35 10.39 10.27 10.29 726,006 -0.05(-0.52%)
Sep 21, 2018 10.32 10.37 10.30 10.35 1,741,858 +0.03(+0.26%)
Sep 20, 2018 10.28 10.32 10.20 10.32 1,033,716 +0.05(+0.53%)
Sep 19, 2018 10.32 10.37 10.26 10.27 976,555 -0.05(-0.53%)
Sep 18, 2018 10.37 10.38 10.28 10.32 922,197 -0.06(-0.61%)
Sep 17, 2018 10.44 10.44 10.34 10.38 782,955 -0.05(-0.52%)
Sep 14, 2018 10.55 10.55 10.37 10.44 925,914 -0.05(-0.52%)
Sep 13, 2018 10.55 10.55 10.48 10.49 846,692 -0.03(-0.26%)
Sep 12, 2018 10.63 10.64 10.42 10.52 1,947,879 -0.13(-1.22%)
Sep 11, 2018 10.65 10.69 10.63 10.65 717,043 -0.00(-0.04%)
Sep 10, 2018 10.68 10.71 10.65 10.65 701,744 -0.00(-0.04%)
Sep 07, 2018 10.72 10.75 10.61 10.66 813,952 -0.06(-0.59%)
Sep 06, 2018 10.74 10.81 10.71 10.72 1,000,949 -0.03(-0.29%)
Sep 05, 2018 10.64 10.76 10.63 10.75 908,315 +0.13(+1.18%)
Sep 04, 2018 10.56 10.69 10.56 10.63 1,141,872 +0.06(+0.60%)
Aug 31, 2018 10.56 10.56 10.56 0 -0.08(-0.76%)
Aug 30, 2018 10.68 10.70 10.63 10.65 535,687 -0.03(-0.30%)
Aug 29, 2018 10.66 10.70 10.64 10.68 490,192 +0.01(+0.13%)
Aug 28, 2018 10.60 10.67 10.57 10.66 796,726 +0.08(+0.72%)
Aug 27, 2018 10.59 10.64 10.56 10.59 772,713 -0.01(-0.13%)
Aug 24, 2018 10.66 10.66 10.59 10.60 800,816 -0.05(-0.46%)
Aug 23, 2018 10.68 10.71 10.64 10.65 517,663 -0.03(-0.29%)
Aug 22, 2018 10.72 10.74 10.65 10.68 492,220 -0.02(-0.17%)
Aug 21, 2018 10.69 10.72 10.64 10.70 864,590 +0.04(+0.42%)
Aug 20, 2018 10.55 10.68 10.52 10.65 914,536 -0.04(-0.42%)
Aug 17, 2018 10.67 10.72 10.62 10.70 798,590 +0.02(+0.17%)
Aug 16, 2018 10.58 10.69 10.56 10.68 1,795,138 +0.13(+1.23%)
Aug 15, 2018 10.51 10.60 10.49 10.55 1,115,873 +0.04(+0.43%)
Aug 14, 2018 10.50 10.56 10.48 10.51 780,873 +0.02(+0.21%)
Aug 13, 2018 10.45 10.52 10.43 10.48 1,144,085 +0.03(+0.30%)
Aug 10, 2018 10.44 10.51 10.41 10.45 801,275 -0.01(-0.13%)
Aug 09, 2018 10.38 10.47 10.38 10.47 808,716 +0.07(+0.69%)
Aug 08, 2018 10.41 10.43 10.36 10.39 670,210 -0.02(-0.17%)
Aug 07, 2018 10.52 10.54 10.40 10.41 1,417,077 -0.08(-0.81%)
Aug 06, 2018 10.53 10.53 10.45 10.50 1,067,824 -0.04(-0.42%)
Aug 03, 2018 10.54 10.61 10.53 10.54 1,536,115 +0.00(+0.04%)
Aug 02, 2018 10.49 10.59 10.47 10.54 966,320 +0.05(+0.47%)
Aug 01, 2018 10.57 10.57 10.40 10.49 1,055,340 -0.10(-0.97%)
Jul 31, 2018 10.60 10.68 10.49 10.59 1,177,785 +0.03(+0.30%)
Jul 30, 2018 10.47 10.63 10.47 10.56 1,577,303 +0.08(+0.77%)
Jul 27, 2018 10.40 10.52 10.40 10.48 937,739 +0.02(+0.17%)
Jul 26, 2018 10.27 10.48 10.23 10.46 2,247,271 +0.23(+2.26%)
Jul 25, 2018 10.20 10.28 10.20 10.23 630,918 +0.01(+0.09%)
Jul 24, 2018 10.23 10.25 10.17 10.22 814,556 +0.00(+0.04%)
Jul 23, 2018 10.28 10.30 10.22 10.22 651,116 -0.07(-0.65%)
Jul 20, 2018 10.30 10.34 10.26 10.28 616,937 -0.03(-0.26%)
Jul 19, 2018 10.24 10.35 10.23 10.31 670,407 +0.05(+0.52%)
Jul 18, 2018 10.26 10.30 10.22 10.26 790,845 +0.00(+0.00%)
Jul 17, 2018 10.30 10.36 10.24 10.26 625,405 -0.03(-0.30%)
Jul 16, 2018 10.33 10.33 10.26 10.29 548,007 -0.03(-0.30%)
Jul 13, 2018 10.33 10.40 10.29 10.32 741,449 +0.00(+0.04%)
Jul 12, 2018 10.37 10.39 10.27 10.31 1,460,988 -0.07(-0.64%)
Jul 11, 2018 10.36 10.41 10.34 10.38 1,101,998 +0.00(+0.00%)
Jul 10, 2018 10.45 10.46 10.33 10.38 1,042,380 -0.05(-0.51%)
Jul 09, 2018 10.47 10.47 10.36 10.43 822,481 -0.01(-0.13%)
Jul 06, 2018 10.41 10.48 10.41 10.45 721,133 +0.06(+0.55%)
Jul 05, 2018 10.40 10.41 10.31 10.39 890,004 -0.00(-0.04%)
Jul 03, 2018 10.39 10.39 10.39 0 +0.21(+2.08%)
Jul 02, 2018 10.08 10.20 10.08 10.18 612,503 +0.10(+1.01%)
Jun 29, 2018 10.09 10.16 10.00 10.08 1,033,922 -0.02(-0.22%)
Jun 28, 2018 10.02 10.12 9.987 10.10 577,971 +0.12(+1.24%)
Jun 27, 2018 10.13 10.13 9.970 9.978 1,015,520 -0.15(-1.48%)
Jun 26, 2018 10.16 10.20 10.13 10.13 684,995 -0.04(-0.43%)
Jun 25, 2018 10.16 10.22 10.14 10.17 739,069 +0.02(+0.17%)
Jun 22, 2018 10.14 10.19 10.10 10.16 804,238 +0.02(+0.22%)
Jun 21, 2018 10.11 10.16 10.09 10.13 691,306 +0.02(+0.22%)
Jun 20, 2018 10.19 10.19 10.09 10.11 917,890 -0.04(-0.43%)
Jun 19, 2018 10.13 10.16 10.11 10.16 633,093 +0.01(+0.09%)
Jun 18, 2018 10.11 10.19 10.09 10.15 779,355 +0.04(+0.35%)
Jun 15, 2018 10.13 10.13 10.11 887,313 -0.02(-0.17%)
Jun 14, 2018 10.17 10.19 10.08 10.13 990,230 +0.01(+0.13%)
Jun 13, 2018 10.19 10.22 10.07 10.12 1,199,166 -0.07(-0.65%)
Jun 12, 2018 10.18 10.21 10.14 10.18 633,917 -0.00(-0.04%)
Jun 11, 2018 10.12 10.20 10.11 10.19 816,148 +0.07(+0.69%)
Jun 08, 2018 10.06 10.14 10.04 10.12 771,781 +0.07(+0.74%)
Jun 07, 2018 10.03 10.12 10.02 10.04 2,078,875 +0.00(+0.00%)
Jun 06, 2018 9.997 10.04 1,161,069 -0.07(-0.65%)
Jun 05, 2018 10.18 10.19 10.08 10.11 845,675 -0.06(-0.56%)
Jun 04, 2018 10.15 10.20 10.12 10.16 631,816 +0.04(+0.39%)
Jun 01, 2018 10.17 10.18 10.06 10.12 697,505 -0.03(-0.30%)
May 31, 2018 10.29 10.29 10.10 10.15 975,368 -0.12(-1.19%)
May 30, 2018 10.22 10.32 10.19 10.28 845,020 +0.07(+0.69%)
May 29, 2018 10.05 10.22 10.02 10.21 845,677 +0.14(+1.44%)
May 25, 2018 10.06 10.06 10.06 0 +0.04(+0.39%)
May 24, 2018 10.08 10.10 9.984 10.02 519,398 -0.09(-0.91%)
May 23, 2018 10.00 10.14 9.975 10.12 787,672 +0.11(+1.05%)
May 22, 2018 10.03 10.09 10.01 10.01 741,204 -0.00(-0.04%)
May 21, 2018 9.962 10.03 9.899 10.01 675,777 +0.07(+0.71%)
May 18, 2018 9.914 9.966 9.870 9.944 722,499 +0.07(+0.71%)
May 17, 2018 9.839 9.903 9.839 9.874 835,455 +0.00(+0.04%)
May 16, 2018 9.861 9.912 9.831 9.870 1,041,014 +0.00(+0.00%)
May 15, 2018 9.931 9.861 9.870 768,422 -0.05(-0.49%)
May 14, 2018 9.918 9.958 9.886 9.918 740,234 +0.03(+0.31%)
May 11, 2018 9.883 9.914 9.818 9.887 1,020,003 +0.00(+0.04%)
May 10, 2018 9.818 9.931 9.818 9.883 736,004 +0.08(+0.84%)
May 09, 2018 9.896 9.927 9.679 9.801 1,472,147 -0.11(-1.10%)
May 08, 2018 10.05 10.07 9.883 9.909 1,214,185 -0.14(-1.38%)
May 07, 2018 10.04 10.14 10.00 10.05 2,090,693 -0.01(-0.13%)
May 04, 2018 9.922 10.09 9.887 10.06 1,577,116 +0.16(+1.58%)
May 03, 2018 9.840 9.927 9.779 9.905 983,863 +0.06(+0.62%)
May 02, 2018 9.861 9.914 9.787 9.844 802,663 -0.02(-0.18%)
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.