Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.060 +0.050 (+0.83%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.891 9.041 8.593 8.593 493,270 -0.23(-2.66%)
Mar 30, 2021 8.596 8.869 8.533 8.827 333,197 +0.23(+2.69%)
Mar 29, 2021 8.764 8.869 8.512 8.596 398,510 -0.23(-2.62%)
Mar 26, 2021 8.954 9.080 8.575 8.827 368,783 -0.02(-0.24%)
Mar 25, 2021 8.533 8.933 8.239 8.848 600,298 +0.27(+3.19%)
Mar 24, 2021 8.933 9.353 8.575 8.575 569,900 -0.21(-2.39%)
Mar 23, 2021 9.206 9.206 8.638 8.785 513,328 -0.23(-2.56%)
Mar 22, 2021 9.269 9.343 8.996 9.017 387,214 -0.32(-3.38%)
Mar 19, 2021 9.080 9.332 8.891 9.332 680,520 +0.21(+2.30%)
Mar 18, 2021 9.353 9.479 8.975 9.122 522,170 -0.36(-3.77%)
Mar 17, 2021 9.143 9.521 8.785 9.479 557,958 +0.25(+2.73%)
Mar 16, 2021 9.941 10.09 9.101 9.227 1,005,472 -0.71(-7.19%)
Mar 15, 2021 9.206 9.983 9.206 9.941 780,867 +0.78(+8.49%)
Mar 12, 2021 8.891 9.374 8.806 9.164 816,880 +0.32(+3.56%)
Mar 11, 2021 8.996 9.101 8.743 8.848 483,354 -0.13(-1.41%)
Mar 10, 2021 8.827 9.017 8.680 8.975 413,088 +0.29(+3.39%)
Mar 09, 2021 8.785 8.827 8.428 8.680 400,531 +0.02(+0.24%)
Mar 08, 2021 8.827 8.996 8.554 8.659 514,764 +0.11(+1.23%)
Mar 05, 2021 8.827 8.869 7.798 8.554 880,255 -0.13(-1.45%)
Mar 04, 2021 9.164 9.248 8.134 8.680 1,205,613 -0.55(-5.92%)
Mar 03, 2021 9.395 9.521 9.122 9.227 671,146 -0.06(-0.68%)
Mar 02, 2021 9.164 9.437 9.038 9.290 456,611 +0.15(+1.61%)
Mar 01, 2021 9.458 9.584 9.143 9.143 586,805 -0.17(-1.81%)
Feb 26, 2021 9.311 9.574 8.912 9.311 893,244 +0.00(+0.00%)
Feb 25, 2021 10.05 10.13 9.080 9.311 1,409,852 -0.80(-7.90%)
Feb 24, 2021 9.752 10.42 9.668 10.11 2,150,772 +0.53(+5.48%)
Feb 23, 2021 8.659 9.752 8.197 9.584 1,952,629 +0.61(+6.79%)
Feb 22, 2021 8.512 9.332 8.302 8.975 1,984,041 +0.48(+5.69%)
Feb 19, 2021 7.987 8.975 7.924 8.491 3,661,333 +1.28(+17.78%)
Feb 18, 2021 7.608 7.650 7.167 7.209 1,055,234 -0.48(-6.28%)
Feb 17, 2021 7.945 7.945 7.608 7.692 675,851 -0.17(-2.14%)
Feb 16, 2021 7.966 7.983 7.650 7.861 783,373 -0.04(-0.53%)
Feb 12, 2021 7.608 8.407 7.528 7.903 1,389,349 +0.34(+4.44%)
Feb 11, 2021 7.714 7.945 7.398 7.566 532,046 -0.15(-1.91%)
Feb 10, 2021 7.566 7.882 7.461 7.714 703,917 +0.15(+1.94%)
Feb 09, 2021 7.777 7.798 7.503 7.566 570,856 -0.23(-2.97%)
Feb 08, 2021 7.735 7.840 7.566 7.798 594,533 +0.23(+3.06%)
Feb 05, 2021 7.566 7.756 7.464 7.566 610,483 +0.08(+1.12%)
Feb 04, 2021 7.251 7.566 7.209 7.482 610,136 +0.34(+4.71%)
Feb 03, 2021 6.999 7.272 6.978 7.146 690,648 +0.17(+2.41%)
Feb 02, 2021 7.440 7.440 6.936 6.978 779,355 -0.36(-4.87%)
Feb 01, 2021 7.587 7.587 7.167 7.335 725,865 -0.11(-1.41%)
Jan 29, 2021 7.545 7.861 7.230 7.440 912,466 -0.08(-1.12%)
Jan 28, 2021 8.176 8.302 7.251 7.524 1,522,858 -0.86(-10.28%)
Jan 27, 2021 8.806 9.626 8.029 8.386 3,126,723 -0.57(-6.34%)
Jan 26, 2021 7.062 9.479 6.936 8.954 9,865,320 +2.00(+28.70%)
Jan 25, 2021 6.389 7.062 6.263 6.957 1,509,362 +0.55(+8.52%)
Jan 22, 2021 6.494 6.494 6.211 6.410 618,049 -0.13(-1.93%)
Jan 21, 2021 6.158 6.684 6.158 6.537 940,815 +0.34(+5.42%)
Jan 20, 2021 6.200 6.221 6.074 6.200 438,646 +0.06(+1.03%)
Jan 19, 2021 6.200 6.284 6.074 6.137 401,304 -0.02(-0.34%)
Jan 15, 2021 6.389 6.452 6.095 6.158 441,959 -0.21(-3.30%)
Jan 14, 2021 6.095 6.494 6.053 6.368 821,447 +0.23(+3.77%)
Jan 13, 2021 6.200 6.200 6.074 6.137 382,055 -0.06(-1.02%)
Jan 12, 2021 6.053 6.200 5.948 6.200 487,124 +0.19(+3.15%)
Jan 11, 2021 6.011 6.263 5.990 6.011 480,167 -0.15(-2.39%)
Jan 08, 2021 6.263 6.263 6.032 6.158 447,288 -0.04(-0.68%)
Jan 07, 2021 6.200 6.274 5.990 6.200 663,086 +0.11(+1.72%)
Jan 06, 2021 6.011 6.326 5.948 6.095 804,854 +0.19(+3.20%)
Jan 05, 2021 5.927 6.053 5.843 5.906 516,048 +0.00(+0.00%)
Jan 04, 2021 6.263 6.263 5.822 5.906 1,026,725 -0.29(-4.75%)
Dec 31, 2020 6.200 6.200 6.200 631,611 -0.19(-2.96%)
Dec 30, 2020 6.537 6.642 6.347 6.389 631,611 -0.08(-1.30%)
Dec 29, 2020 6.723 6.723 6.411 6.473 603,671 -0.17(-2.51%)
Dec 28, 2020 6.578 6.952 6.557 6.640 838,148 +0.02(+0.31%)
Dec 24, 2020 6.848 6.848 6.496 6.619 288,926 -0.15(-2.15%)
Dec 23, 2020 6.286 6.973 6.245 6.765 988,892 +0.40(+6.21%)
Dec 22, 2020 6.453 6.494 6.140 6.369 781,592 -0.08(-1.29%)
Dec 21, 2020 6.682 6.702 6.307 6.453 737,139 -0.10(-1.59%)
Dec 18, 2020 6.827 6.911 6.557 6.557 536,199 -0.31(-4.55%)
Dec 17, 2020 6.702 6.869 6.578 6.869 598,150 +0.10(+1.54%)
Dec 16, 2020 6.744 6.786 6.598 6.765 497,035 +0.06(+0.93%)
Dec 15, 2020 6.619 6.723 6.536 6.702 381,764 +0.15(+2.22%)
Dec 14, 2020 6.807 6.952 6.557 6.557 493,321 -0.12(-1.87%)
Dec 11, 2020 6.765 6.827 6.557 6.682 591,784 -0.08(-1.23%)
Dec 10, 2020 6.765 6.890 6.682 6.765 463,980 -0.06(-0.91%)
Dec 09, 2020 7.119 7.140 6.765 6.827 632,254 -0.23(-3.24%)
Dec 08, 2020 6.869 7.140 6.869 7.056 461,095 +0.12(+1.80%)
Dec 07, 2020 7.119 7.181 6.765 6.931 564,208 -0.15(-2.06%)
Dec 04, 2020 7.160 7.181 6.973 7.077 619,360 +0.10(+1.49%)
Dec 03, 2020 7.035 7.181 6.848 6.973 525,663 +0.04(+0.60%)
Dec 02, 2020 6.702 6.994 6.619 6.931 542,329 +0.17(+2.46%)
Dec 01, 2020 6.765 7.077 6.723 6.765 665,685 +0.15(+2.20%)
Nov 30, 2020 7.223 7.264 6.619 6.619 1,043,221 -0.65(-8.88%)
Nov 27, 2020 7.285 7.348 6.931 7.264 593,466 +0.10(+1.45%)
Nov 25, 2020 7.473 7.473 6.869 7.160 1,094,546 -0.15(-1.99%)
Nov 24, 2020 7.035 7.618 6.994 7.306 1,288,307 +0.40(+5.72%)
Nov 23, 2020 6.536 6.994 6.390 6.911 1,129,582 +0.50(+7.79%)
Nov 20, 2020 6.536 6.578 6.286 6.411 560,076 -0.08(-1.28%)
Nov 19, 2020 6.682 6.702 6.203 6.494 853,541 -0.15(-2.19%)
Nov 18, 2020 6.203 6.952 6.182 6.640 2,714,374 +0.58(+9.62%)
Nov 17, 2020 5.807 6.286 5.787 6.057 965,993 +0.23(+3.93%)
Nov 16, 2020 5.995 5.995 5.787 5.828 1,424,162 +0.12(+2.19%)
Nov 13, 2020 5.578 5.745 5.578 5.703 359,308 +0.17(+3.01%)
Nov 12, 2020 5.620 5.745 5.516 5.537 363,809 -0.21(-3.62%)
Nov 11, 2020 5.807 5.828 5.662 5.745 358,239 -0.04(-0.72%)
Nov 10, 2020 5.932 5.932 5.724 5.787 1,082,982 -0.02(-0.36%)
Nov 09, 2020 6.120 6.286 5.766 5.807 1,603,161 +0.19(+3.33%)
Nov 06, 2020 5.932 5.974 5.620 5.620 351,621 -0.23(-3.91%)
Nov 05, 2020 5.724 5.891 5.724 5.849 271,614 +0.08(+1.44%)
Nov 04, 2020 5.662 5.807 5.454 5.766 194,531 -0.04(-0.72%)
Nov 03, 2020 5.620 5.807 5.578 5.807 275,659 +0.23(+4.10%)
Nov 02, 2020 5.433 5.662 5.370 5.578 233,580 +0.15(+2.68%)
Oct 30, 2020 5.412 5.537 5.350 5.433 192,024 -0.06(-1.14%)
Oct 29, 2020 5.370 5.495 5.232 5.495 137,234 +0.08(+1.54%)
Oct 28, 2020 5.433 5.537 5.350 5.412 233,250 -0.15(-2.62%)
Oct 27, 2020 5.474 5.620 5.454 5.558 209,351 +0.08(+1.52%)
Oct 26, 2020 5.807 5.807 5.433 5.474 369,740 -0.25(-4.36%)
Oct 23, 2020 5.787 5.891 5.703 5.724 211,722 +0.00(+0.00%)
Oct 22, 2020 5.703 5.787 5.693 5.724 155,721 +0.06(+1.10%)
Oct 21, 2020 5.662 5.724 5.599 5.662 140,963 +0.02(+0.37%)
Oct 20, 2020 5.662 5.743 5.639 5.641 182,865 +0.02(+0.37%)
Oct 19, 2020 5.641 5.724 5.578 5.620 191,852 -0.08(-1.46%)
Oct 16, 2020 5.703 5.747 5.620 5.703 127,456 -0.04(-0.72%)
Oct 15, 2020 5.787 5.787 5.641 5.745 194,016 -0.04(-0.72%)
Oct 14, 2020 5.745 5.849 5.724 5.787 404,442 +0.02(+0.36%)
Oct 13, 2020 5.745 5.849 5.683 5.766 336,546 +0.00(+0.00%)
Oct 12, 2020 5.807 5.859 5.745 5.766 142,858 -0.08(-1.42%)
Oct 09, 2020 5.911 5.932 5.807 5.849 383,281 +0.00(+0.00%)
Oct 08, 2020 5.911 5.995 5.787 5.849 564,203 -0.08(-1.40%)
Oct 07, 2020 5.932 6.008 5.828 5.932 222,272 +0.00(+0.00%)
Oct 06, 2020 6.140 6.245 5.891 5.932 495,144 -0.21(-3.39%)
Oct 05, 2020 6.036 6.349 6.024 6.140 478,374 +0.10(+1.72%)
Oct 02, 2020 5.787 6.140 5.787 6.036 306,125 +0.04(+0.69%)
Oct 01, 2020 5.807 6.016 5.724 5.995 265,853 +0.25(+4.35%)
Sep 30, 2020 5.787 5.927 5.724 5.745 276,441 -0.08(-1.43%)
Sep 29, 2020 5.849 5.911 5.662 5.828 333,028 -0.12(-2.10%)
Sep 28, 2020 5.870 6.099 5.870 5.953 730,672 +0.02(+0.35%)
Sep 25, 2020 5.683 5.987 5.683 5.932 350,372 +0.10(+1.79%)
Sep 24, 2020 5.495 5.891 5.454 5.828 621,531 +0.25(+4.48%)
Sep 23, 2020 5.599 5.787 5.558 5.578 446,250 -0.06(-1.11%)
Sep 22, 2020 5.620 5.745 5.599 5.641 327,975 +0.00(+0.00%)
Sep 21, 2020 5.578 5.683 5.516 5.641 378,669 -0.15(-2.52%)
Sep 18, 2020 5.766 5.787 5.578 5.787 783,905 +0.08(+1.46%)
Sep 17, 2020 5.766 5.828 5.641 5.703 443,126 -0.17(-2.84%)
Sep 16, 2020 5.620 6.078 5.599 5.870 501,914 +0.19(+3.30%)
Sep 15, 2020 5.787 5.922 5.683 5.683 323,324 -0.10(-1.80%)
Sep 14, 2020 5.370 5.870 5.370 5.787 559,393 +0.35(+6.51%)
Sep 11, 2020 5.474 5.558 5.365 5.433 417,967 -0.06(-1.14%)
Sep 10, 2020 5.620 5.662 5.474 5.495 426,850 -0.10(-1.86%)
Sep 09, 2020 5.578 5.703 5.578 5.599 362,943 -0.04(-0.74%)
Sep 08, 2020 5.662 5.807 5.610 5.641 439,439 -0.06(-1.09%)
Sep 04, 2020 5.787 5.828 5.537 5.703 521,114 -0.17(-2.84%)
Sep 03, 2020 5.745 6.016 5.662 5.870 550,555 +0.00(+0.00%)
Sep 02, 2020 5.787 5.891 5.648 5.870 401,658 +0.00(+0.00%)
Sep 01, 2020 5.724 5.911 5.703 5.870 561,132 +0.08(+1.44%)
Aug 31, 2020 5.870 5.932 5.724 5.787 646,829 -0.19(-3.14%)
Aug 28, 2020 5.891 6.036 5.849 5.974 266,298 +0.02(+0.35%)
Aug 27, 2020 5.807 6.016 5.766 5.953 387,902 +0.12(+2.14%)
Aug 26, 2020 5.995 6.016 5.766 5.828 507,853 -0.25(-4.11%)
Aug 25, 2020 6.203 6.237 5.870 6.078 557,000 -0.08(-1.35%)
Aug 24, 2020 5.787 6.349 5.724 6.161 696,818 +0.31(+5.34%)
Aug 21, 2020 5.620 6.140 5.620 5.849 846,889 +0.02(+0.36%)
Aug 20, 2020 5.911 5.984 5.807 5.828 375,189 -0.17(-2.78%)
Aug 19, 2020 6.078 6.182 5.953 5.995 401,263 -0.08(-1.37%)
Aug 18, 2020 6.245 6.307 6.057 6.078 501,869 -0.23(-3.63%)
Aug 17, 2020 6.473 6.515 6.245 6.307 542,629 -0.23(-3.50%)
Aug 14, 2020 6.099 6.619 6.078 6.536 760,076 +0.31(+5.02%)
Aug 13, 2020 6.286 6.557 6.057 6.224 704,780 -0.12(-1.97%)
Aug 12, 2020 6.744 6.786 6.036 6.349 1,098,457 -0.19(-2.87%)
Aug 11, 2020 6.765 7.181 6.515 6.536 2,367,910 +0.35(+5.72%)
Aug 10, 2020 5.932 6.734 5.932 6.182 2,556,713 +0.35(+6.07%)
Aug 07, 2020 5.391 5.911 5.287 5.828 1,337,592 +0.46(+8.53%)
Aug 06, 2020 5.391 5.599 5.329 5.370 924,641 -0.02(-0.39%)
Aug 05, 2020 5.516 5.558 5.245 5.391 1,123,631 -0.10(-1.89%)
Aug 04, 2020 5.454 5.558 5.370 5.495 747,881 -0.08(-1.49%)
Aug 03, 2020 5.828 5.870 5.454 5.578 1,214,547 -0.23(-3.94%)
Jul 31, 2020 6.016 6.057 5.766 5.807 670,670 -0.21(-3.46%)
Jul 30, 2020 6.307 6.328 5.953 6.016 925,804 -0.35(-5.56%)
Jul 29, 2020 6.557 6.557 6.328 6.369 557,204 -0.12(-1.92%)
Jul 28, 2020 6.369 6.682 6.328 6.494 876,574 +0.08(+1.30%)
Jul 27, 2020 6.598 6.598 6.369 6.411 596,113 -0.15(-2.22%)
Jul 24, 2020 6.578 6.682 6.453 6.557 952,389 +0.00(+0.00%)
Jul 23, 2020 6.682 6.786 6.484 6.557 1,010,053 -0.12(-1.87%)
Jul 22, 2020 6.682 6.911 6.557 6.682 792,084 +0.00(+0.00%)
Jul 21, 2020 6.598 6.911 6.453 6.682 1,269,078 +0.06(+0.94%)
Jul 20, 2020 6.702 6.723 6.536 6.619 785,383 -0.02(-0.31%)
Jul 17, 2020 7.223 7.285 6.640 6.640 938,025 -0.46(-6.45%)
Jul 16, 2020 7.077 7.681 6.807 7.098 1,109,787 -0.17(-2.29%)
Jul 15, 2020 6.869 7.306 6.723 7.264 1,321,918 +0.69(+10.44%)
Jul 14, 2020 6.369 6.702 6.369 6.578 675,552 +0.02(+0.32%)
Jul 13, 2020 6.578 6.765 6.484 6.557 789,995 -0.04(-0.63%)
Jul 10, 2020 6.411 6.702 6.328 6.598 1,103,434 +0.04(+0.63%)
Jul 09, 2020 6.640 6.661 6.349 6.557 810,103 -0.08(-1.25%)
Jul 08, 2020 6.578 6.807 6.369 6.640 922,203 +0.02(+0.31%)
Jul 07, 2020 6.661 6.942 6.598 6.619 1,087,786 -0.44(-6.19%)
Jul 06, 2020 7.160 7.244 6.702 7.056 1,082,479 -0.17(-2.31%)
Jul 02, 2020 7.348 7.452 6.786 7.223 1,309,728 +0.12(+1.76%)
Jul 01, 2020 6.682 7.639 6.661 7.098 1,810,126 +0.46(+6.90%)
Jun 30, 2020 6.765 6.869 6.494 6.640 1,280,474 -0.10(-1.54%)
Jun 29, 2020 6.661 7.035 6.557 6.744 1,421,300 +0.08(+1.25%)
Jun 26, 2020 7.098 7.181 6.546 6.661 3,265,673 -0.35(-5.04%)
Jun 25, 2020 6.369 7.639 6.307 7.015 2,518,842 +0.21(+3.06%)
Jun 24, 2020 7.077 7.348 6.619 6.807 2,134,995 -0.81(-10.66%)
Jun 23, 2020 8.305 8.305 7.597 7.618 1,484,574 -0.35(-4.44%)
Jun 22, 2020 8.305 8.326 7.597 7.972 2,328,417 -0.54(-6.36%)
Jun 19, 2020 9.512 9.533 8.513 8.513 2,129,041 -0.62(-6.83%)
Jun 18, 2020 9.762 9.950 8.930 9.138 2,187,217 -0.94(-9.30%)
Jun 17, 2020 10.95 11.01 9.991 10.07 1,373,143 -0.94(-8.51%)
Jun 16, 2020 11.51 11.64 10.20 11.01 2,646,599 +0.50(+4.75%)
Jun 15, 2020 9.866 11.34 9.471 10.51 3,125,470 -0.21(-1.94%)
Jun 12, 2020 10.62 10.72 9.367 10.72 5,627,430 +0.00(+0.00%)
Jun 11, 2020 9.783 11.57 9.159 10.72 4,596,955 -2.27(-17.47%)
Jun 10, 2020 13.22 14.30 9.367 12.99 7,408,398 +0.96(+7.96%)
Jun 09, 2020 14.72 16.42 11.70 12.03 5,457,407 -3.73(-23.65%)
Jun 08, 2020 8.243 16.32 8.243 15.76 14,820,918 +8.26(+110.28%)
Jun 05, 2020 8.264 8.347 6.931 7.493 6,424,596 +1.77(+30.91%)
Jun 04, 2020 5.370 5.995 5.245 5.724 2,852,679 +0.44(+8.27%)
Jun 03, 2020 5.183 5.412 5.085 5.287 1,479,250 +0.31(+6.28%)
Jun 02, 2020 5.308 5.370 4.975 4.975 1,133,605 -0.21(-4.02%)
Jun 01, 2020 4.996 5.454 4.975 5.183 1,396,771 +0.06(+1.22%)
May 29, 2020 5.578 5.599 5.016 5.120 2,287,628 -0.46(-8.21%)
May 28, 2020 5.849 5.870 5.537 5.578 1,147,371 -0.27(-4.63%)
May 27, 2020 6.078 6.182 5.662 5.849 1,319,119 -0.19(-3.10%)
May 26, 2020 6.140 6.224 5.745 6.036 1,258,042 +0.17(+2.84%)
May 22, 2020 5.787 5.974 5.537 5.870 958,058 -0.04(-0.70%)
May 21, 2020 6.203 6.286 5.724 5.911 1,092,512 -0.23(-3.73%)
May 20, 2020 6.265 6.661 6.057 6.140 1,682,304 +0.12(+2.08%)
May 19, 2020 5.620 6.869 5.537 6.016 3,001,312 +0.37(+6.64%)
May 18, 2020 5.412 5.828 5.141 5.641 2,358,021 +0.48(+9.27%)
May 15, 2020 4.600 5.204 4.475 5.162 2,028,680 +0.50(+10.71%)
May 14, 2020 4.246 4.663 4.059 4.663 2,055,576 +0.29(+6.67%)
May 13, 2020 4.101 4.371 3.892 4.371 2,833,586 +0.31(+7.69%)
May 12, 2020 4.350 4.392 3.976 4.059 2,318,623 -0.23(-5.34%)
May 11, 2020 4.558 4.663 4.246 4.288 2,925,952 -0.21(-4.63%)
May 08, 2020 3.622 4.579 3.622 4.496 9,015,419 -1.31(-22.58%)
May 07, 2020 5.787 6.099 5.683 5.807 1,834,219 +0.10(+1.82%)
May 06, 2020 6.057 6.265 5.641 5.703 1,051,783 -0.31(-5.19%)
May 05, 2020 6.515 6.744 5.911 6.016 1,374,120 -0.02(-0.34%)
May 04, 2020 5.641 6.182 5.474 6.036 1,054,207 +0.04(+0.69%)
May 01, 2020 6.245 6.515 5.932 5.995 934,133 -0.65(-9.72%)
Apr 30, 2020 7.077 7.244 6.432 6.640 1,601,403 -0.50(-7.00%)
Apr 29, 2020 6.869 7.452 6.702 7.140 2,203,947 +0.65(+9.94%)
Apr 28, 2020 6.120 7.077 5.954 6.494 3,104,925 +0.69(+11.83%)
Apr 27, 2020 4.996 5.891 4.850 5.807 1,885,057 +0.77(+15.29%)
Apr 24, 2020 5.349 5.391 4.787 5.037 1,263,607 -0.27(-5.10%)
Apr 23, 2020 5.516 5.683 5.266 5.308 1,120,494 -0.23(-4.14%)
Apr 22, 2020 6.057 6.057 5.266 5.537 1,511,168 -0.29(-5.00%)
Apr 21, 2020 5.745 6.140 5.620 5.828 935,591 -0.02(-0.36%)
Apr 20, 2020 5.828 6.349 5.724 5.849 1,074,140 -0.60(-9.35%)
Apr 17, 2020 6.036 6.598 5.703 6.453 2,272,543 +0.96(+17.42%)
Apr 16, 2020 6.099 6.161 5.433 5.495 1,172,361 -0.44(-7.37%)
Apr 15, 2020 5.849 6.036 5.204 5.932 1,558,971 -0.56(-8.65%)
Apr 14, 2020 7.015 7.327 6.140 6.494 2,214,890 -0.40(-5.74%)
Apr 13, 2020 8.388 8.409 6.453 6.890 2,591,035 -0.27(-3.78%)
Apr 09, 2020 8.180 9.741 6.307 7.160 6,262,309 +0.04(+0.58%)
Apr 08, 2020 5.828 7.244 5.724 7.119 4,050,841 +2.21(+44.92%)
Apr 07, 2020 4.871 5.724 4.642 4.912 2,496,040 +0.92(+22.92%)
Apr 06, 2020 3.726 4.871 3.726 3.996 1,801,593 +0.60(+17.79%)
Apr 03, 2020 3.934 4.025 3.039 3.393 1,388,421 -0.40(-10.44%)
Apr 02, 2020 4.829 5.308 3.747 3.788 1,479,270 -1.00(-20.87%)
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.