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

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2020 8.559 8.614 8.503 8.522 12,218,243 -0.01(-0.07%)
Sep 29, 2020 8.687 8.693 8.491 8.528 10,499,121 -0.14(-1.63%)
Sep 28, 2020 8.590 8.748 8.584 8.669 10,929,807 +0.16(+1.93%)
Sep 25, 2020 8.444 8.535 8.389 8.505 11,335,111 +0.09(+1.01%)
Sep 24, 2020 8.468 8.596 8.219 8.420 18,905,030 -0.07(-0.86%)
Sep 23, 2020 8.675 8.754 8.487 8.493 11,040,236 -0.18(-2.03%)
Sep 22, 2020 8.693 8.748 8.645 8.669 8,997,164 -0.01(-0.14%)
Sep 21, 2020 8.717 8.815 8.620 8.681 12,034,144 -0.13(-1.52%)
Sep 18, 2020 8.851 8.927 8.790 8.815 15,215,871 -0.05(-0.62%)
Sep 17, 2020 8.809 8.924 8.772 8.869 8,033,316 -0.01(-0.07%)
Sep 16, 2020 8.839 8.948 8.802 8.875 7,799,519 +0.07(+0.76%)
Sep 15, 2020 8.875 8.900 8.766 8.809 9,675,262 -0.04(-0.48%)
Sep 14, 2020 8.651 8.894 8.614 8.851 12,426,202 +0.28(+3.26%)
Sep 11, 2020 8.638 8.651 8.444 8.572 11,474,374 -0.06(-0.70%)
Sep 10, 2020 8.669 8.711 8.596 8.632 11,390,794 +0.01(+0.07%)
Sep 09, 2020 8.638 8.723 8.572 8.626 9,049,542 +0.02(+0.28%)
Sep 08, 2020 8.420 8.760 8.353 8.602 26,858,578 +0.19(+2.31%)
Sep 04, 2020 8.432 8.529 8.262 8.408 11,389,434 +0.01(+0.14%)
Sep 03, 2020 8.535 8.559 8.347 8.395 14,243,448 -0.10(-1.22%)
Sep 02, 2020 8.529 8.553 8.432 8.499 19,597,394 -0.05(-0.64%)
Sep 01, 2020 8.566 8.626 8.523 8.553 9,444,048 -0.02(-0.21%)
Aug 31, 2020 8.584 8.651 8.499 8.572 8,959,546 -0.02(-0.21%)
Aug 28, 2020 8.535 8.620 8.490 8.590 6,230,945 +0.10(+1.22%)
Aug 27, 2020 8.468 8.583 8.462 8.487 10,340,118 +0.02(+0.28%)
Aug 26, 2020 8.535 8.553 8.450 8.462 7,771,571 -0.07(-0.85%)
Aug 25, 2020 8.583 8.619 8.432 8.535 8,937,855 -0.05(-0.56%)
Aug 24, 2020 8.456 8.655 8.408 8.583 10,836,712 +0.14(+1.71%)
Aug 21, 2020 8.384 8.462 8.360 8.438 9,032,716 +0.04(+0.50%)
Aug 20, 2020 8.372 8.450 8.324 8.396 11,101,703 +0.00(+0.00%)
Aug 19, 2020 8.354 8.456 8.294 8.396 10,472,125 +0.04(+0.43%)
Aug 18, 2020 8.330 8.420 8.306 8.360 10,830,162 +0.05(+0.58%)
Aug 17, 2020 8.336 8.378 8.282 8.312 10,619,074 -0.05(-0.58%)
Aug 14, 2020 8.282 8.375 8.222 8.360 8,977,927 +0.10(+1.17%)
Aug 13, 2020 8.222 8.384 8.209 8.264 10,343,050 +0.04(+0.51%)
Aug 12, 2020 8.348 8.384 8.173 8.222 9,599,442 -0.07(-0.87%)
Aug 11, 2020 8.432 8.450 8.276 8.294 13,264,850 -0.07(-0.86%)
Aug 10, 2020 8.222 8.420 8.222 8.366 11,198,647 +0.16(+1.91%)
Aug 07, 2020 8.179 8.240 8.155 8.209 8,353,830 +0.01(+0.07%)
Aug 06, 2020 8.240 8.300 8.179 8.203 6,322,484 -0.07(-0.80%)
Aug 05, 2020 8.216 8.312 8.173 8.270 8,634,928 +0.10(+1.25%)
Aug 04, 2020 8.294 8.294 8.119 8.167 10,388,619 -0.11(-1.31%)
Aug 03, 2020 8.047 8.312 8.041 8.276 12,296,340 +0.08(+1.03%)
Jul 31, 2020 8.203 8.240 8.107 8.191 25,542,472 -0.01(-0.15%)
Jul 30, 2020 8.222 8.276 8.137 8.203 10,260,229 -0.02(-0.22%)
Jul 29, 2020 8.198 8.275 8.180 8.222 15,281,020 +0.12(+1.47%)
Jul 28, 2020 8.245 8.269 8.096 8.102 20,916,322 -0.08(-1.02%)
Jul 27, 2020 8.090 8.222 8.054 8.186 13,981,260 +0.11(+1.41%)
Jul 24, 2020 8.138 8.168 8.042 8.072 9,889,599 +0.02(+0.22%)
Jul 23, 2020 8.120 8.245 8.042 8.054 10,165,835 -0.07(-0.81%)
Jul 22, 2020 8.054 8.204 8.054 8.120 9,918,098 +0.01(+0.15%)
Jul 21, 2020 8.096 8.150 8.007 8.108 8,722,813 +0.09(+1.12%)
Jul 20, 2020 7.959 8.072 7.959 8.019 10,610,802 +0.04(+0.45%)
Jul 17, 2020 8.013 8.070 7.936 7.983 11,063,849 -0.04(-0.45%)
Jul 16, 2020 8.001 8.108 7.929 8.019 11,883,341 +0.02(+0.22%)
Jul 15, 2020 7.827 8.007 7.780 8.001 21,437,698 +0.25(+3.24%)
Jul 14, 2020 7.583 7.774 7.499 7.750 11,017,551 +0.17(+2.29%)
Jul 13, 2020 7.589 7.642 7.511 7.577 18,507,918 -0.01(-0.16%)
Jul 10, 2020 7.577 7.613 7.430 7.589 21,231,644 +0.02(+0.32%)
Jul 09, 2020 7.750 7.756 7.535 7.565 17,303,434 -0.19(-2.39%)
Jul 08, 2020 7.654 7.762 7.624 7.750 7,183,469 +0.10(+1.33%)
Jul 07, 2020 7.696 7.750 7.636 7.648 7,683,570 -0.07(-0.93%)
Jul 06, 2020 7.666 7.744 7.624 7.720 8,803,604 +0.13(+1.69%)
Jul 02, 2020 7.762 7.801 7.577 7.592 8,598,107 -0.08(-1.05%)
Jul 01, 2020 7.702 7.911 7.660 7.672 9,873,063 -0.03(-0.39%)
Jun 30, 2020 7.690 7.786 7.607 7.702 23,415,008 -0.02(-0.23%)
Jun 29, 2020 7.583 7.810 7.493 7.720 11,431,592 +0.17(+2.29%)
Jun 26, 2020 7.748 7.789 7.523 7.547 13,815,283 -0.25(-3.26%)
Jun 25, 2020 7.511 7.825 7.452 7.801 15,470,646 +0.22(+2.89%)
Jun 24, 2020 7.677 7.730 7.352 7.582 14,338,855 -0.13(-1.69%)
Jun 23, 2020 7.766 7.766 7.659 7.712 8,122,994 +0.03(+0.38%)
Jun 22, 2020 7.671 7.701 7.494 7.683 12,172,581 +0.06(+0.78%)
Jun 19, 2020 7.908 7.949 7.612 7.624 21,760,380 -0.18(-2.27%)
Jun 18, 2020 7.866 7.914 7.736 7.801 11,985,195 -0.09(-1.20%)
Jun 17, 2020 7.967 8.097 7.878 7.896 10,264,261 -0.07(-0.89%)
Jun 16, 2020 8.180 8.186 7.854 7.967 14,422,944 -0.01(-0.15%)
Jun 15, 2020 7.807 8.050 7.718 7.979 14,417,060 -0.07(-0.88%)
Jun 12, 2020 7.925 8.085 7.772 8.050 18,607,770 +0.38(+5.02%)
Jun 11, 2020 7.825 7.825 7.606 7.665 25,083,334 -0.27(-3.43%)
Jun 10, 2020 8.280 8.280 7.848 7.937 22,117,254 -0.29(-3.52%)
Jun 09, 2020 8.280 8.422 8.162 8.227 15,844,550 -0.20(-2.39%)
Jun 08, 2020 8.174 8.428 8.132 8.428 28,074,842 +0.45(+5.63%)
Jun 05, 2020 8.499 8.606 7.943 7.979 30,652,140 -0.24(-2.88%)
Jun 04, 2020 7.848 8.304 7.819 8.215 28,084,242 +0.34(+4.28%)
Jun 03, 2020 7.783 7.949 7.778 7.878 20,579,644 +0.19(+2.46%)
Jun 02, 2020 7.831 7.884 7.659 7.689 16,983,386 -0.09(-1.22%)
Jun 01, 2020 7.659 7.854 7.576 7.783 16,968,596 +0.13(+1.70%)
May 29, 2020 7.730 7.819 7.582 7.653 69,647,384 -0.09(-1.15%)
May 28, 2020 7.937 7.973 7.730 7.742 16,125,373 -0.17(-2.09%)
May 27, 2020 7.978 7.984 7.697 7.908 17,616,972 +0.04(+0.52%)
May 26, 2020 7.896 7.966 7.814 7.867 16,699,160 +0.15(+1.90%)
May 22, 2020 7.714 7.732 7.553 7.720 13,603,205 +0.07(+0.92%)
May 21, 2020 7.761 7.761 7.562 7.650 15,522,755 -0.12(-1.51%)
May 20, 2020 7.732 7.796 7.603 7.767 20,719,496 +0.15(+2.00%)
May 19, 2020 7.550 7.726 7.491 7.615 12,890,647 +0.05(+0.70%)
May 18, 2020 7.538 7.609 7.339 7.562 19,529,928 +0.27(+3.70%)
May 15, 2020 7.216 7.427 7.134 7.292 16,035,541 +0.02(+0.24%)
May 14, 2020 6.741 7.286 6.688 7.275 14,770,336 +0.40(+5.80%)
May 13, 2020 7.034 7.081 6.759 6.876 22,716,018 -0.18(-2.49%)
May 12, 2020 7.263 7.269 7.046 7.052 12,374,220 -0.16(-2.27%)
May 11, 2020 7.386 7.427 7.210 7.216 11,087,724 -0.23(-3.11%)
May 08, 2020 7.474 7.515 7.392 7.447 11,984,263 +0.08(+1.07%)
May 07, 2020 7.409 7.462 7.239 7.368 18,007,292 +0.05(+0.72%)
May 06, 2020 7.515 7.609 7.310 7.316 14,047,750 -0.18(-2.35%)
May 05, 2020 7.404 7.579 7.380 7.491 16,737,870 +0.22(+2.98%)
May 04, 2020 7.151 7.321 7.052 7.275 15,501,336 +0.08(+1.14%)
May 01, 2020 7.157 7.298 7.122 7.192 16,652,923 -0.09(-1.21%)
Apr 30, 2020 7.591 7.790 7.239 7.280 28,081,840 -0.19(-2.51%)
Apr 29, 2020 7.638 7.656 7.357 7.468 19,543,618 +0.10(+1.35%)
Apr 28, 2020 7.397 7.606 7.206 7.368 26,811,372 +0.22(+3.09%)
Apr 27, 2020 7.072 7.235 6.904 7.148 15,805,344 +0.10(+1.48%)
Apr 24, 2020 7.171 7.223 6.944 7.043 18,417,370 -0.13(-1.86%)
Apr 23, 2020 7.165 7.293 7.037 7.177 12,437,653 +0.10(+1.39%)
Apr 22, 2020 7.293 7.316 7.008 7.078 13,142,147 -0.10(-1.34%)
Apr 21, 2020 6.794 7.258 6.741 7.174 19,584,450 +0.22(+3.13%)
Apr 20, 2020 6.915 7.165 6.863 6.956 18,247,304 -0.17(-2.32%)
Apr 17, 2020 7.055 7.142 6.817 7.122 22,809,748 +0.36(+5.28%)
Apr 16, 2020 6.735 7.008 6.573 6.764 19,302,718 +0.09(+1.30%)
Apr 15, 2020 6.614 6.794 6.474 6.677 19,648,578 -0.19(-2.71%)
Apr 14, 2020 7.177 7.241 6.741 6.863 20,007,918 -0.24(-3.43%)
Apr 13, 2020 7.107 7.275 6.886 7.107 17,946,524 +0.02(+0.25%)
Apr 09, 2020 7.084 7.403 6.759 7.090 43,845,080 +0.55(+8.34%)
Apr 08, 2020 6.468 6.770 6.271 6.544 33,572,188 +0.44(+7.23%)
Apr 07, 2020 6.497 6.631 6.085 6.103 29,214,298 +0.08(+1.25%)
Apr 06, 2020 6.074 6.097 5.696 6.027 25,570,288 +0.51(+9.15%)
Apr 03, 2020 5.650 5.760 5.121 5.522 32,314,398 -0.17(-2.96%)
Apr 02, 2020 5.574 5.882 5.522 5.690 21,746,218 +0.18(+3.27%)
Apr 01, 2020 5.859 5.969 5.446 5.510 26,843,800 -0.63(-10.30%)
Mar 31, 2020 6.706 6.764 5.870 6.143 35,034,812 -0.64(-9.42%)
Mar 30, 2020 7.461 7.467 6.730 6.782 29,926,156 -0.76(-10.08%)
Mar 27, 2020 7.405 7.797 7.256 7.543 24,057,090 -0.17(-2.23%)
Mar 26, 2020 7.514 8.282 7.290 7.715 32,285,854 +0.54(+7.60%)
Mar 25, 2020 6.665 7.933 6.562 7.170 39,995,356 +0.80(+12.51%)
Mar 24, 2020 6.292 7.066 6.000 6.372 42,296,712 +0.38(+6.42%)
Mar 23, 2020 5.650 6.200 5.248 5.988 44,136,120 +0.35(+6.21%)
Mar 20, 2020 5.478 6.068 5.449 5.638 35,091,348 +0.26(+4.80%)
Mar 19, 2020 5.449 5.822 4.657 5.380 28,980,840 -0.20(-3.60%)
Mar 18, 2020 6.418 6.510 3.585 5.581 58,734,500 -1.19(-17.61%)
Mar 17, 2020 6.952 7.049 6.424 6.774 43,497,756 +0.00(+0.00%)
Mar 16, 2020 6.539 7.703 6.344 6.774 45,670,500 -0.11(-1.67%)
Mar 13, 2020 7.411 7.554 6.309 6.889 30,101,436 +0.26(+3.89%)
Mar 12, 2020 7.233 7.256 6.476 6.631 33,638,984 -1.71(-20.55%)
Mar 11, 2020 8.655 8.695 8.196 8.346 33,744,068 -0.49(-5.58%)
Mar 10, 2020 9.263 9.326 8.667 8.839 23,854,914 -0.10(-1.15%)
Mar 09, 2020 9.194 9.309 8.850 8.942 22,643,026 -0.87(-8.83%)
Mar 06, 2020 9.883 9.954 9.550 9.808 33,931,260 -0.34(-3.39%)
Mar 05, 2020 10.34 10.37 10.12 10.15 16,045,238 -0.31(-2.96%)
Mar 04, 2020 10.46 10.66 10.31 10.46 21,607,864 +0.21(+2.01%)
Mar 03, 2020 10.39 10.70 10.14 10.26 18,593,052 -0.15(-1.49%)
Mar 02, 2020 9.917 10.41 9.854 10.41 28,248,708 +0.64(+6.51%)
Feb 28, 2020 9.734 9.866 9.447 9.774 33,612,732 -0.30(-3.02%)
Feb 27, 2020 10.40 10.41 9.997 10.08 29,894,504 -0.41(-3.88%)
Feb 26, 2020 10.52 10.73 10.45 10.48 17,875,286 -0.04(-0.38%)
Feb 25, 2020 10.84 10.89 10.50 10.52 22,867,138 -0.33(-3.04%)
Feb 24, 2020 10.76 10.89 10.66 10.85 16,168,571 -0.10(-0.88%)
Feb 21, 2020 11.13 11.17 10.95 10.95 15,071,031 -0.20(-1.83%)
Feb 20, 2020 11.05 11.16 11.05 11.16 9,803,363 +0.10(+0.93%)
Feb 19, 2020 11.11 11.16 11.04 11.05 12,315,625 -0.06(-0.51%)
Feb 18, 2020 11.00 11.11 10.96 11.11 13,317,245 +0.11(+1.03%)
Feb 14, 2020 10.89 11.01 10.88 11.00 6,617,121 +0.13(+1.15%)
Feb 13, 2020 10.82 10.88 10.81 10.87 8,707,751 +0.07(+0.68%)
Feb 12, 2020 10.78 10.89 10.77 10.80 9,630,639 +0.01(+0.05%)
Feb 11, 2020 10.84 10.85 10.75 10.79 9,762,672 -0.03(-0.26%)
Feb 10, 2020 11.00 11.00 10.78 10.82 12,192,935 -0.09(-0.83%)
Feb 07, 2020 10.93 10.96 10.87 10.91 10,513,352 -0.02(-0.16%)
Feb 06, 2020 10.91 11.02 10.90 10.93 13,180,209 +0.01(+0.10%)
Feb 05, 2020 10.71 10.94 10.69 10.92 14,995,310 +0.23(+2.18%)
Feb 04, 2020 10.63 10.73 10.58 10.68 17,859,558 +0.09(+0.86%)
Feb 03, 2020 10.56 10.66 10.55 10.59 11,749,210 +0.02(+0.21%)
Jan 31, 2020 10.51 10.62 10.50 10.57 13,224,393 +0.06(+0.60%)
Jan 30, 2020 10.62 10.65 10.48 10.51 17,228,126 -0.06(-0.54%)
Jan 29, 2020 10.40 10.58 10.39 10.56 15,103,086 +0.19(+1.79%)
Jan 28, 2020 10.33 10.41 10.32 10.38 8,314,640 +0.08(+0.77%)
Jan 27, 2020 10.32 10.33 10.27 10.30 8,800,526 -0.05(-0.44%)
Jan 24, 2020 10.38 10.42 10.29 10.34 7,266,037 -0.05(-0.43%)
Jan 23, 2020 10.36 10.40 10.33 10.39 6,689,671 +0.04(+0.38%)
Jan 22, 2020 10.41 10.45 10.34 10.35 7,748,665 -0.06(-0.60%)
Jan 21, 2020 10.31 10.42 10.31 10.41 11,465,516 +0.12(+1.21%)
Jan 17, 2020 10.28 10.30 10.21 10.29 9,655,588 +0.02(+0.22%)
Jan 16, 2020 10.29 10.32 10.24 10.27 6,232,909 +0.03(+0.28%)
Jan 15, 2020 10.22 10.31 10.20 10.24 9,554,982 +0.03(+0.33%)
Jan 14, 2020 10.18 10.22 10.17 10.20 6,319,636 +0.04(+0.39%)
Jan 13, 2020 10.14 10.18 10.13 10.16 7,498,553 +0.04(+0.39%)
Jan 10, 2020 10.16 10.20 10.12 10.12 6,330,154 +0.01(+0.11%)
Jan 09, 2020 10.09 10.20 10.05 10.11 11,273,559 +0.03(+0.34%)
Jan 08, 2020 10.06 10.16 10.05 10.08 10,128,482 -0.03(-0.28%)
Jan 07, 2020 10.02 10.11 9.973 10.11 13,066,668 +0.11(+1.13%)
Jan 06, 2020 10.01 10.02 9.973 9.995 8,995,803 +0.00(+0.00%)
Jan 03, 2020 10.01 10.02 9.973 9.995 5,020,700 -0.03(-0.28%)
Jan 02, 2020 9.984 10.02 9.939 10.02 5,470,219 +0.06(+0.57%)
Dec 31, 2019 9.978 10.01 9.944 9.967 5,568,996 -0.02(-0.17%)
Dec 30, 2019 10.11 10.11 9.978 9.984 6,083,960 -0.09(-0.89%)
Dec 27, 2019 10.07 10.11 10.06 10.07 6,735,654 +0.01(+0.05%)
Dec 26, 2019 9.974 10.08 9.974 10.07 5,074,543 +0.08(+0.84%)
Dec 24, 2019 9.918 9.990 9.895 9.985 3,226,169 +0.08(+0.85%)
Dec 23, 2019 9.907 9.946 9.884 9.901 8,601,404 +0.01(+0.06%)
Dec 20, 2019 9.907 9.968 9.873 9.895 14,366,353 +0.01(+0.11%)
Dec 19, 2019 9.867 9.974 9.834 9.884 11,606,394 +0.01(+0.06%)
Dec 18, 2019 9.879 9.884 9.823 9.879 6,753,293 +0.03(+0.34%)
Dec 17, 2019 9.756 9.890 9.750 9.845 10,453,895 +0.13(+1.32%)
Dec 16, 2019 9.795 9.812 9.711 9.717 7,587,183 -0.07(-0.69%)
Dec 13, 2019 9.722 9.789 9.717 9.784 6,063,968 +0.03(+0.34%)
Dec 12, 2019 9.694 9.767 9.689 9.750 6,051,880 +0.06(+0.63%)
Dec 11, 2019 9.649 9.733 9.633 9.689 7,653,333 +0.02(+0.17%)
Dec 10, 2019 9.694 9.711 9.638 9.672 6,111,838 -0.01(-0.12%)
Dec 09, 2019 9.689 9.717 9.649 9.683 4,751,409 +0.01(+0.12%)
Dec 06, 2019 9.644 9.689 9.622 9.672 5,802,488 +0.06(+0.58%)
Dec 05, 2019 9.638 9.638 9.588 9.616 5,764,628 -0.01(-0.06%)
Dec 04, 2019 9.666 9.677 9.622 9.622 7,152,278 -0.04(-0.46%)
Dec 03, 2019 9.644 9.694 9.616 9.666 8,208,132 -0.03(-0.35%)
Dec 02, 2019 9.672 9.772 9.658 9.700 9,663,708 +0.02(+0.23%)
Nov 29, 2019 9.638 9.694 9.638 9.677 3,749,308 +0.01(+0.06%)
Nov 27, 2019 9.672 9.689 9.627 9.672 7,904,170 +0.01(+0.06%)
Nov 26, 2019 9.622 9.666 9.589 9.666 10,992,645 +0.04(+0.40%)
Nov 25, 2019 9.644 9.644 9.558 9.628 7,641,385 +0.04(+0.40%)
Nov 22, 2019 9.567 9.594 9.544 9.589 6,447,708 +0.04(+0.46%)
Nov 21, 2019 9.605 9.611 9.522 9.544 7,577,711 -0.04(-0.40%)
Nov 20, 2019 9.572 9.611 9.539 9.583 8,652,688 +0.01(+0.06%)
Nov 19, 2019 9.655 9.672 9.572 9.578 8,434,775 -0.07(-0.69%)
Nov 18, 2019 9.611 9.699 9.589 9.644 7,400,665 +0.04(+0.40%)
Nov 15, 2019 9.578 9.622 9.539 9.605 4,061,608 +0.05(+0.52%)
Nov 14, 2019 9.616 9.633 9.533 9.556 6,694,441 -0.08(-0.80%)
Nov 13, 2019 9.556 9.639 9.539 9.633 7,202,694 +0.05(+0.52%)
Nov 12, 2019 9.633 9.650 9.561 9.583 7,823,682 -0.02(-0.23%)
Nov 11, 2019 9.589 9.655 9.572 9.605 9,202,516 +0.02(+0.23%)
Nov 08, 2019 9.506 9.600 9.489 9.583 8,807,436 +0.06(+0.64%)
Nov 07, 2019 9.500 9.539 9.434 9.522 7,752,923 +0.05(+0.53%)
Nov 06, 2019 9.384 9.495 9.329 9.472 12,064,519 +0.07(+0.77%)
Nov 05, 2019 9.428 9.456 9.395 9.401 7,987,654 -0.02(-0.23%)
Nov 04, 2019 9.434 9.489 9.412 9.423 7,448,791 +0.03(+0.35%)
Nov 01, 2019 9.439 9.500 9.351 9.389 9,046,408 -0.05(-0.53%)
Oct 31, 2019 9.168 9.572 9.162 9.439 21,267,946 +0.32(+3.46%)
Oct 30, 2019 9.107 9.151 9.085 9.124 6,993,859 -0.01(-0.06%)
Oct 29, 2019 9.135 9.157 9.085 9.129 9,969,957 -0.01(-0.06%)
Oct 28, 2019 9.118 9.157 9.080 9.135 8,643,303 +0.07(+0.73%)
Oct 25, 2019 9.096 9.118 9.058 9.069 5,034,080 -0.03(-0.36%)
Oct 24, 2019 9.184 9.201 9.080 9.102 5,599,439 -0.10(-1.07%)
Oct 23, 2019 9.124 9.201 9.091 9.201 5,080,866 +0.08(+0.84%)
Oct 22, 2019 9.107 9.140 9.047 9.124 4,861,573 -0.01(-0.06%)
Oct 21, 2019 9.047 9.135 9.025 9.129 6,459,327 +0.12(+1.37%)
Oct 18, 2019 8.981 9.058 8.954 9.006 6,786,761 +0.05(+0.52%)
Oct 17, 2019 8.915 8.959 8.904 8.959 4,439,990 +0.08(+0.86%)
Oct 16, 2019 8.877 8.888 8.833 8.883 5,462,681 +0.04(+0.50%)
Oct 15, 2019 8.872 8.976 8.833 8.839 6,376,646 -0.03(-0.37%)
Oct 14, 2019 8.888 8.910 8.833 8.872 3,319,148 -0.04(-0.49%)
Oct 11, 2019 8.828 8.943 8.806 8.915 7,339,375 +0.11(+1.25%)
Oct 10, 2019 8.762 8.844 8.745 8.806 4,292,570 +0.04(+0.44%)
Oct 09, 2019 8.767 8.806 8.723 8.767 4,781,043 +0.05(+0.57%)
Oct 08, 2019 8.751 8.784 8.707 8.718 6,497,257 -0.07(-0.75%)
Oct 07, 2019 8.795 8.850 8.740 8.784 4,756,671 -0.01(-0.12%)
Oct 04, 2019 8.718 8.795 8.713 8.795 5,749,925 +0.08(+0.94%)
Oct 03, 2019 8.680 8.751 8.625 8.713 8,048,288 +0.04(+0.51%)
Oct 02, 2019 8.652 8.674 8.554 8.669 9,630,858 +0.00(+0.00%)
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.