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

Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 11.45 11.51 11.42 11.45 8,122,721 -0.01(-0.11%)
Apr 29, 2021 11.43 11.47 11.38 11.46 9,633,998 +0.07(+0.62%)
Apr 28, 2021 11.34 11.42 11.32 11.39 11,043,768 +0.13(+1.18%)
Apr 27, 2021 11.11 11.34 11.10 11.26 13,773,571 +0.25(+2.25%)
Apr 26, 2021 11.11 11.12 11.00 11.01 12,549,842 -0.07(-0.63%)
Apr 23, 2021 11.02 11.12 10.97 11.08 9,824,084 +0.05(+0.46%)
Apr 22, 2021 11.07 11.10 11.02 11.03 6,643,808 -0.03(-0.29%)
Apr 21, 2021 10.97 11.07 10.86 11.06 7,765,773 +0.08(+0.69%)
Apr 20, 2021 11.02 11.04 10.92 10.98 7,250,735 -0.01(-0.12%)
Apr 19, 2021 11.10 11.10 10.98 11.00 8,171,164 -0.09(-0.80%)
Apr 16, 2021 11.01 11.10 11.00 11.09 6,385,410 +0.10(+0.87%)
Apr 15, 2021 11.04 11.05 10.91 10.99 7,693,525 -0.01(-0.11%)
Apr 14, 2021 10.95 11.08 10.91 11.00 10,865,162 +0.08(+0.75%)
Apr 13, 2021 10.86 10.94 10.81 10.92 6,027,609 +0.03(+0.29%)
Apr 12, 2021 10.88 10.92 10.84 10.89 6,786,077 +0.07(+0.65%)
Apr 09, 2021 10.89 10.93 10.81 10.82 6,060,763 -0.06(-0.58%)
Apr 08, 2021 10.83 10.88 10.80 10.88 4,673,518 +0.03(+0.29%)
Apr 07, 2021 10.79 10.86 10.75 10.85 5,651,616 +0.06(+0.59%)
Apr 06, 2021 10.77 10.82 10.75 10.79 6,889,545 +0.01(+0.06%)
Apr 05, 2021 10.81 10.83 10.72 10.78 7,743,277 -0.01(-0.09%)
Apr 01, 2021 10.64 10.80 10.61 10.79 8,597,394 +0.16(+1.52%)
Mar 31, 2021 10.65 10.71 10.60 10.63 9,791,963 -0.08(-0.77%)
Mar 30, 2021 10.61 10.72 10.52 10.71 7,527,392 +0.16(+1.50%)
Mar 29, 2021 10.66 10.76 10.55 10.55 10,096,425 -0.16(-1.53%)
Mar 26, 2021 10.59 10.72 10.54 10.72 8,913,805 +0.14(+1.37%)
Mar 25, 2021 10.45 10.63 10.31 10.57 15,039,211 +0.15(+1.45%)
Mar 24, 2021 10.47 10.61 10.42 10.42 12,649,919 -0.01(-0.06%)
Mar 23, 2021 10.50 10.56 10.39 10.43 8,292,607 -0.07(-0.66%)
Mar 22, 2021 10.48 10.51 10.40 10.50 7,448,158 +0.05(+0.48%)
Mar 19, 2021 10.41 10.57 10.35 10.45 17,874,936 +0.06(+0.55%)
Mar 18, 2021 10.45 10.52 10.37 10.39 10,893,779 -0.11(-1.08%)
Mar 17, 2021 10.36 10.51 10.28 10.50 9,384,641 +0.13(+1.21%)
Mar 16, 2021 10.38 10.41 10.30 10.38 7,635,888 -0.03(-0.24%)
Mar 15, 2021 10.41 10.47 10.35 10.40 12,548,641 +0.03(+0.30%)
Mar 12, 2021 10.27 10.44 10.27 10.37 15,011,446 +0.10(+0.98%)
Mar 11, 2021 10.31 10.34 10.23 10.27 13,879,217 -0.06(-0.55%)
Mar 10, 2021 10.27 10.36 10.26 10.33 8,881,032 +0.03(+0.31%)
Mar 09, 2021 10.30 10.33 10.19 10.30 10,090,615 +0.01(+0.12%)
Mar 08, 2021 10.09 10.31 10.01 10.28 15,567,569 +0.27(+2.70%)
Mar 05, 2021 10.07 10.11 9.691 10.01 22,066,072 -0.01(-0.06%)
Mar 04, 2021 10.10 10.14 9.892 10.02 22,907,346 -0.05(-0.50%)
Mar 03, 2021 10.16 10.22 10.06 10.07 10,059,919 -0.09(-0.93%)
Mar 02, 2021 10.07 10.19 10.05 10.16 11,973,552 +0.11(+1.13%)
Mar 01, 2021 10.20 10.31 10.05 10.05 12,765,178 -0.04(-0.44%)
Feb 26, 2021 10.10 10.24 10.02 10.09 13,482,430 +0.03(+0.25%)
Feb 25, 2021 10.40 10.45 10.05 10.07 18,752,472 -0.30(-2.85%)
Feb 24, 2021 10.22 10.40 10.19 10.36 12,902,418 +0.16(+1.53%)
Feb 23, 2021 10.35 10.38 10.08 10.21 14,507,561 -0.11(-1.09%)
Feb 22, 2021 10.24 10.46 10.22 10.32 9,879,723 +0.03(+0.30%)
Feb 19, 2021 10.15 10.35 10.11 10.29 11,534,427 +0.22(+2.24%)
Feb 18, 2021 10.17 10.22 10.05 10.06 13,564,053 -0.13(-1.29%)
Feb 17, 2021 10.26 10.28 10.13 10.20 11,129,573 -0.08(-0.73%)
Feb 16, 2021 10.26 10.30 10.23 10.27 11,332,294 +0.05(+0.49%)
Feb 12, 2021 10.26 10.32 10.21 10.22 8,876,894 -0.01(-0.12%)
Feb 11, 2021 10.25 10.33 10.15 10.23 8,175,057 -0.01(-0.06%)
Feb 10, 2021 10.19 10.29 10.18 10.24 7,199,864 +0.06(+0.55%)
Feb 09, 2021 10.20 10.20 10.08 10.18 8,163,346 +0.01(+0.06%)
Feb 08, 2021 10.21 10.25 10.14 10.18 8,112,377 -0.01(-0.12%)
Feb 05, 2021 10.14 10.22 10.10 10.19 7,576,681 +0.08(+0.80%)
Feb 04, 2021 10.05 10.13 10.05 10.11 7,411,216 +0.04(+0.43%)
Feb 03, 2021 10.07 10.18 10.03 10.06 8,975,605 +0.01(+0.12%)
Feb 02, 2021 9.990 10.08 9.946 10.05 11,028,154 +0.12(+1.20%)
Feb 01, 2021 9.783 9.952 9.733 9.933 13,262,392 +0.18(+1.86%)
Jan 29, 2021 9.790 9.890 9.689 9.752 14,163,007 -0.14(-1.39%)
Jan 28, 2021 9.840 9.921 9.689 9.890 13,526,294 +0.09(+0.96%)
Jan 27, 2021 9.957 9.988 9.752 9.796 18,041,944 -0.23(-2.29%)
Jan 26, 2021 10.19 10.21 9.920 10.03 17,710,810 -0.06(-0.55%)
Jan 25, 2021 10.05 10.16 10.00 10.08 13,927,137 +0.07(+0.68%)
Jan 22, 2021 9.982 10.03 9.892 10.01 8,179,854 +0.04(+0.37%)
Jan 21, 2021 9.883 10.04 9.876 9.976 12,095,651 +0.11(+1.13%)
Jan 20, 2021 9.802 9.914 9.783 9.864 8,459,216 +0.07(+0.70%)
Jan 19, 2021 9.734 9.802 9.693 9.796 7,853,580 +0.09(+0.89%)
Jan 15, 2021 9.690 9.759 9.641 9.709 7,219,471 +0.02(+0.19%)
Jan 14, 2021 9.684 9.734 9.628 9.690 6,207,692 +0.06(+0.64%)
Jan 13, 2021 9.653 9.690 9.616 9.628 5,975,502 -0.02(-0.26%)
Jan 12, 2021 9.616 9.665 9.535 9.653 7,665,058 +0.11(+1.17%)
Jan 11, 2021 9.560 9.697 9.523 9.541 7,717,347 -0.10(-1.03%)
Jan 08, 2021 9.603 9.647 9.548 9.641 6,990,578 +0.07(+0.71%)
Jan 07, 2021 9.554 9.665 9.529 9.572 8,947,283 +0.04(+0.39%)
Jan 06, 2021 9.548 9.616 9.510 9.535 11,537,140 +0.04(+0.39%)
Jan 05, 2021 9.579 9.603 9.486 9.498 10,084,840 -0.05(-0.52%)
Jan 04, 2021 9.653 9.672 9.448 9.548 13,673,179 -0.13(-1.35%)
Dec 31, 2020 9.678 9.678 9.678 11,626,732 +0.02(+0.26%)
Dec 30, 2020 9.591 9.703 9.517 9.653 11,626,732 +0.06(+0.65%)
Dec 29, 2020 9.671 9.671 9.523 9.591 10,848,788 -0.04(-0.38%)
Dec 28, 2020 9.653 9.733 9.622 9.628 9,315,073 +0.04(+0.45%)
Dec 24, 2020 9.696 9.702 9.532 9.585 5,274,370 -0.06(-0.64%)
Dec 23, 2020 9.511 9.708 9.511 9.646 11,606,434 +0.15(+1.56%)
Dec 22, 2020 9.505 9.529 9.431 9.499 7,915,814 +0.00(+0.00%)
Dec 21, 2020 9.443 9.505 9.339 9.499 11,226,402 +0.01(+0.06%)
Dec 18, 2020 9.536 9.548 9.456 9.493 14,632,239 -0.02(-0.26%)
Dec 17, 2020 9.542 9.548 9.462 9.517 7,569,815 +0.02(+0.19%)
Dec 16, 2020 9.536 9.536 9.462 9.499 10,461,367 +0.00(+0.00%)
Dec 15, 2020 9.431 9.505 9.419 9.499 9,525,153 +0.08(+0.85%)
Dec 14, 2020 9.548 9.554 9.388 9.419 10,042,968 -0.01(-0.13%)
Dec 11, 2020 9.480 9.511 9.406 9.431 9,833,015 -0.11(-1.16%)
Dec 10, 2020 9.548 9.560 9.474 9.542 7,442,542 -0.06(-0.64%)
Dec 09, 2020 9.683 9.726 9.542 9.603 7,740,091 +0.01(+0.06%)
Dec 08, 2020 9.517 9.665 9.505 9.597 8,871,970 +0.07(+0.71%)
Dec 07, 2020 9.554 9.585 9.474 9.529 7,388,291 -0.04(-0.39%)
Dec 04, 2020 9.554 9.619 9.517 9.566 8,169,596 +0.08(+0.84%)
Dec 03, 2020 9.456 9.585 9.431 9.486 7,034,754 +0.06(+0.59%)
Dec 02, 2020 9.425 9.523 9.376 9.431 8,926,023 -0.01(-0.13%)
Dec 01, 2020 9.536 9.640 9.413 9.443 10,304,716 +0.04(+0.39%)
Nov 30, 2020 9.603 9.603 9.351 9.406 16,997,454 -0.18(-1.86%)
Nov 27, 2020 9.603 9.628 9.511 9.585 8,532,819 +0.02(+0.26%)
Nov 25, 2020 9.652 9.652 9.450 9.560 11,832,289 -0.03(-0.32%)
Nov 24, 2020 9.609 9.676 9.505 9.591 16,772,020 +0.15(+1.62%)
Nov 23, 2020 9.395 9.469 9.322 9.438 13,480,966 +0.15(+1.58%)
Nov 20, 2020 9.224 9.346 9.206 9.291 7,209,608 +0.07(+0.80%)
Nov 19, 2020 9.340 9.340 9.133 9.218 8,875,083 -0.10(-1.05%)
Nov 18, 2020 9.316 9.542 9.298 9.316 12,448,092 +0.02(+0.20%)
Nov 17, 2020 9.169 9.316 9.151 9.298 8,857,695 +0.10(+1.06%)
Nov 16, 2020 9.200 9.230 9.139 9.200 11,723,710 +0.12(+1.28%)
Nov 13, 2020 9.041 9.102 8.955 9.084 10,039,955 +0.21(+2.34%)
Nov 12, 2020 8.858 8.962 8.821 8.876 9,719,623 +0.01(+0.07%)
Nov 11, 2020 9.084 9.102 8.803 8.870 13,309,526 -0.21(-2.29%)
Nov 10, 2020 8.742 9.102 8.650 9.078 29,395,492 +0.43(+5.02%)
Nov 09, 2020 8.797 8.870 8.638 8.644 21,873,590 +0.02(+0.28%)
Nov 06, 2020 8.693 8.717 8.574 8.620 10,461,315 -0.08(-0.91%)
Nov 05, 2020 8.656 8.723 8.607 8.699 8,328,741 +0.11(+1.28%)
Nov 04, 2020 8.571 8.729 8.503 8.589 21,146,894 +0.07(+0.86%)
Nov 03, 2020 8.589 8.644 8.510 8.516 10,745,711 -0.03(-0.36%)
Nov 02, 2020 8.552 8.650 8.522 8.546 14,724,850 +0.01(+0.14%)
Oct 30, 2020 8.558 8.610 8.473 8.534 12,745,236 -0.08(-0.92%)
Oct 29, 2020 8.522 8.668 8.381 8.613 13,516,231 +0.12(+1.37%)
Oct 28, 2020 8.564 8.643 8.479 8.497 13,802,373 -0.13(-1.54%)
Oct 27, 2020 8.618 8.746 8.515 8.631 12,163,658 +0.10(+1.14%)
Oct 26, 2020 8.540 8.570 8.425 8.534 10,113,117 -0.06(-0.70%)
Oct 23, 2020 8.522 8.655 8.498 8.594 7,129,315 +0.13(+1.50%)
Oct 22, 2020 8.419 8.479 8.400 8.467 9,132,882 +0.07(+0.79%)
Oct 21, 2020 8.497 8.509 8.400 8.400 13,365,978 -0.10(-1.14%)
Oct 20, 2020 8.588 8.594 8.497 8.497 7,376,020 +0.00(+0.00%)
Oct 19, 2020 8.600 8.618 8.485 8.497 9,870,211 -0.05(-0.57%)
Oct 16, 2020 8.558 8.612 8.522 8.546 6,553,574 -0.04(-0.49%)
Oct 15, 2020 8.540 8.600 8.497 8.588 5,900,979 +0.04(+0.42%)
Oct 14, 2020 8.522 8.649 8.503 8.552 7,646,133 +0.05(+0.64%)
Oct 13, 2020 8.564 8.576 8.461 8.497 6,941,376 -0.08(-0.99%)
Oct 12, 2020 8.540 8.600 8.485 8.582 8,958,701 +0.06(+0.71%)
Oct 09, 2020 8.643 8.679 8.503 8.522 6,446,252 -0.09(-1.05%)
Oct 08, 2020 8.522 8.655 8.503 8.612 18,837,692 +0.14(+1.64%)
Oct 07, 2020 8.515 8.522 8.388 8.473 10,084,544 +0.03(+0.36%)
Oct 06, 2020 8.491 8.582 8.425 8.443 10,369,839 -0.03(-0.36%)
Oct 05, 2020 8.485 8.540 8.449 8.473 7,739,652 +0.03(+0.36%)
Oct 02, 2020 8.304 8.485 8.285 8.443 11,384,548 +0.02(+0.29%)
Oct 01, 2020 8.449 8.449 8.310 8.419 10,661,172 -0.01(-0.07%)
Sep 30, 2020 8.461 8.515 8.406 8.425 12,359,088 -0.01(-0.07%)
Sep 29, 2020 8.588 8.594 8.394 8.431 10,620,149 -0.14(-1.63%)
Sep 28, 2020 8.492 8.648 8.486 8.570 11,055,799 +0.16(+1.93%)
Sep 25, 2020 8.348 8.438 8.294 8.408 11,465,776 +0.08(+1.01%)
Sep 24, 2020 8.372 8.498 8.126 8.324 19,122,956 -0.07(-0.86%)
Sep 23, 2020 8.576 8.654 8.390 8.396 11,167,501 -0.17(-2.03%)
Sep 22, 2020 8.594 8.648 8.546 8.570 9,100,878 -0.01(-0.14%)
Sep 21, 2020 8.618 8.714 8.522 8.582 12,172,866 -0.13(-1.52%)
Sep 18, 2020 8.750 8.825 8.690 8.714 15,391,271 -0.05(-0.62%)
Sep 17, 2020 8.708 8.822 8.672 8.768 8,125,919 -0.01(-0.07%)
Sep 16, 2020 8.738 8.846 8.702 8.774 7,889,427 +0.07(+0.76%)
Sep 15, 2020 8.774 8.798 8.666 8.708 9,786,793 -0.04(-0.48%)
Sep 14, 2020 8.552 8.792 8.516 8.750 12,569,443 +0.28(+3.26%)
Sep 11, 2020 8.540 8.552 8.348 8.474 11,606,644 -0.06(-0.70%)
Sep 10, 2020 8.570 8.612 8.498 8.534 11,522,100 +0.01(+0.07%)
Sep 09, 2020 8.540 8.624 8.474 8.528 9,153,860 +0.02(+0.28%)
Sep 08, 2020 8.324 8.660 8.258 8.504 27,168,186 +0.19(+2.31%)
Sep 04, 2020 8.336 8.432 8.168 8.312 11,520,724 +0.01(+0.14%)
Sep 03, 2020 8.438 8.462 8.252 8.300 14,407,637 -0.10(-1.22%)
Sep 02, 2020 8.432 8.456 8.336 8.402 19,823,300 -0.05(-0.64%)
Sep 01, 2020 8.468 8.528 8.426 8.456 9,552,913 -0.02(-0.21%)
Aug 31, 2020 8.486 8.552 8.402 8.474 9,062,827 -0.02(-0.21%)
Aug 28, 2020 8.438 8.522 8.393 8.492 6,302,771 +0.10(+1.22%)
Aug 27, 2020 8.372 8.485 8.366 8.390 10,459,313 +0.02(+0.28%)
Aug 26, 2020 8.437 8.455 8.354 8.366 7,861,157 -0.07(-0.85%)
Aug 25, 2020 8.485 8.521 8.336 8.437 9,040,885 -0.05(-0.56%)
Aug 24, 2020 8.360 8.557 8.312 8.485 10,961,631 +0.14(+1.71%)
Aug 21, 2020 8.289 8.366 8.265 8.342 9,136,840 +0.04(+0.50%)
Aug 20, 2020 8.277 8.354 8.229 8.301 11,229,677 +0.00(+0.00%)
Aug 19, 2020 8.259 8.360 8.199 8.301 10,592,841 +0.04(+0.43%)
Aug 18, 2020 8.235 8.324 8.211 8.265 10,955,006 +0.05(+0.58%)
Aug 17, 2020 8.241 8.283 8.187 8.217 10,741,484 -0.05(-0.58%)
Aug 14, 2020 8.187 8.280 8.128 8.265 9,081,419 +0.10(+1.17%)
Aug 13, 2020 8.128 8.289 8.116 8.170 10,462,278 +0.04(+0.51%)
Aug 12, 2020 8.253 8.289 8.080 8.128 9,710,098 -0.07(-0.87%)
Aug 11, 2020 8.336 8.354 8.181 8.199 13,417,759 -0.07(-0.86%)
Aug 10, 2020 8.128 8.324 8.128 8.271 11,327,738 +0.15(+1.91%)
Aug 07, 2020 8.086 8.146 8.062 8.116 8,450,128 +0.01(+0.07%)
Aug 06, 2020 8.146 8.205 8.086 8.110 6,395,366 -0.07(-0.80%)
Aug 05, 2020 8.122 8.217 8.080 8.175 8,734,466 +0.10(+1.25%)
Aug 04, 2020 8.199 8.199 8.027 8.074 10,508,373 -0.11(-1.31%)
Aug 03, 2020 7.955 8.217 7.949 8.181 12,438,085 +0.08(+1.03%)
Jul 31, 2020 8.110 8.146 8.015 8.098 25,836,910 -0.01(-0.15%)
Jul 30, 2020 8.128 8.181 8.044 8.110 10,378,503 -0.02(-0.22%)
Jul 29, 2020 8.104 8.181 8.087 8.128 15,457,170 +0.12(+1.47%)
Jul 28, 2020 8.151 8.175 8.004 8.010 21,157,432 -0.08(-1.02%)
Jul 27, 2020 7.998 8.128 7.963 8.092 14,142,427 +0.11(+1.41%)
Jul 24, 2020 8.045 8.075 7.951 7.980 10,003,600 +0.02(+0.22%)
Jul 23, 2020 8.027 8.151 7.951 7.963 10,283,020 -0.06(-0.81%)
Jul 22, 2020 7.963 8.110 7.963 8.027 10,032,428 +0.01(+0.15%)
Jul 21, 2020 8.004 8.057 7.915 8.016 8,823,364 +0.09(+1.12%)
Jul 20, 2020 7.868 7.980 7.868 7.927 10,733,117 +0.04(+0.45%)
Jul 17, 2020 7.921 7.978 7.846 7.892 11,191,386 -0.04(-0.45%)
Jul 16, 2020 7.909 8.016 7.839 7.927 12,020,325 +0.02(+0.22%)
Jul 15, 2020 7.738 7.915 7.691 7.909 21,684,818 +0.25(+3.24%)
Jul 14, 2020 7.496 7.685 7.414 7.662 11,144,554 +0.17(+2.29%)
Jul 13, 2020 7.502 7.555 7.425 7.490 18,721,266 -0.01(-0.16%)
Jul 10, 2020 7.490 7.526 7.346 7.502 21,476,388 +0.02(+0.32%)
Jul 09, 2020 7.662 7.667 7.449 7.479 17,502,898 -0.18(-2.39%)
Jul 08, 2020 7.567 7.673 7.538 7.662 7,266,276 +0.10(+1.33%)
Jul 07, 2020 7.608 7.662 7.549 7.561 7,772,141 -0.07(-0.93%)
Jul 06, 2020 7.579 7.656 7.538 7.632 8,905,086 +0.13(+1.69%)
Jul 02, 2020 7.673 7.712 7.490 7.505 8,697,221 -0.08(-1.05%)
Jul 01, 2020 7.614 7.821 7.573 7.585 9,986,873 -0.03(-0.39%)
Jun 30, 2020 7.603 7.697 7.520 7.614 23,684,922 -0.02(-0.23%)
Jun 29, 2020 7.496 7.721 7.408 7.632 11,563,368 +0.17(+2.29%)
Jun 26, 2020 7.660 7.701 7.437 7.461 13,974,537 -0.25(-3.26%)
Jun 25, 2020 7.426 7.736 7.367 7.712 15,648,983 +0.22(+2.89%)
Jun 24, 2020 7.589 7.642 7.268 7.496 14,504,145 -0.13(-1.69%)
Jun 23, 2020 7.677 7.677 7.572 7.625 8,216,631 +0.03(+0.38%)
Jun 22, 2020 7.584 7.613 7.408 7.595 12,312,900 +0.06(+0.78%)
Jun 19, 2020 7.818 7.858 7.525 7.537 22,011,222 -0.18(-2.27%)
Jun 18, 2020 7.777 7.823 7.648 7.712 12,123,353 -0.09(-1.20%)
Jun 17, 2020 7.876 8.005 7.788 7.806 10,382,582 -0.07(-0.89%)
Jun 16, 2020 8.086 8.092 7.765 7.876 14,589,203 -0.01(-0.15%)
Jun 15, 2020 7.718 7.958 7.630 7.888 14,583,251 -0.07(-0.88%)
Jun 12, 2020 7.835 7.993 7.683 7.958 18,822,270 +0.38(+5.02%)
Jun 11, 2020 7.736 7.736 7.519 7.578 25,372,480 -0.27(-3.43%)
Jun 10, 2020 8.186 8.186 7.759 7.847 22,372,210 -0.29(-3.52%)
Jun 09, 2020 8.186 8.326 8.069 8.133 16,027,197 -0.20(-2.39%)
Jun 08, 2020 8.081 8.332 8.040 8.332 28,398,472 +0.44(+5.63%)
Jun 05, 2020 8.402 8.507 7.853 7.888 31,005,480 -0.23(-2.88%)
Jun 04, 2020 7.759 8.209 7.730 8.122 28,407,982 +0.33(+4.28%)
Jun 03, 2020 7.695 7.858 7.689 7.788 20,816,874 +0.19(+2.46%)
Jun 02, 2020 7.742 7.794 7.572 7.601 17,179,160 -0.09(-1.22%)
Jun 01, 2020 7.572 7.765 7.490 7.695 17,164,200 +0.13(+1.70%)
May 29, 2020 7.642 7.730 7.496 7.566 70,450,240 -0.09(-1.15%)
May 28, 2020 7.847 7.882 7.642 7.654 16,311,257 -0.16(-2.09%)
May 27, 2020 7.887 7.893 7.609 7.818 17,820,050 +0.04(+0.52%)
May 26, 2020 7.806 7.875 7.725 7.777 16,891,658 +0.14(+1.90%)
May 22, 2020 7.626 7.644 7.467 7.632 13,760,014 +0.07(+0.92%)
May 21, 2020 7.673 7.673 7.476 7.563 15,701,692 -0.12(-1.51%)
May 20, 2020 7.644 7.707 7.516 7.678 20,958,338 +0.15(+2.00%)
May 19, 2020 7.464 7.638 7.406 7.528 13,039,243 +0.05(+0.70%)
May 18, 2020 7.452 7.522 7.255 7.476 19,755,058 +0.27(+3.70%)
May 15, 2020 7.134 7.342 7.053 7.209 16,220,389 +0.02(+0.24%)
May 14, 2020 6.664 7.203 6.612 7.192 14,940,599 +0.39(+5.80%)
May 13, 2020 6.954 7.000 6.682 6.798 22,977,874 -0.17(-2.49%)
May 12, 2020 7.180 7.186 6.966 6.971 12,516,863 -0.16(-2.27%)
May 11, 2020 7.302 7.342 7.128 7.134 11,215,537 -0.23(-3.11%)
May 08, 2020 7.389 7.429 7.308 7.363 12,122,411 +0.08(+1.07%)
May 07, 2020 7.325 7.377 7.157 7.284 18,214,870 +0.05(+0.72%)
May 06, 2020 7.429 7.522 7.226 7.232 14,209,684 -0.17(-2.35%)
May 05, 2020 7.319 7.493 7.296 7.406 16,930,814 +0.21(+2.98%)
May 04, 2020 7.070 7.238 6.971 7.192 15,680,027 +0.08(+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.