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

Armour Residential R (NY: ARR )

20.92 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2023 15.30 15.46 15.19 15.36 1,758,249 -0.09(-0.59%)
May 30, 2023 14.84 15.49 14.78 15.46 2,170,744 +0.83(+5.65%)
May 26, 2023 13.96 14.66 13.71 14.63 1,811,124 +0.58(+4.14%)
May 25, 2023 14.57 14.57 13.77 14.05 2,839,934 -0.46(-3.16%)
May 24, 2023 14.78 14.81 14.42 14.51 1,375,526 -0.31(-2.07%)
May 23, 2023 14.84 15.21 14.78 14.81 1,507,689 +0.06(+0.41%)
May 22, 2023 14.81 14.91 14.60 14.75 1,204,005 +0.00(+0.00%)
May 19, 2023 15.09 15.12 14.69 14.75 1,105,086 -0.24(-1.63%)
May 18, 2023 14.72 15.03 14.72 15.00 1,074,134 +0.15(+1.03%)
May 17, 2023 14.66 15.00 14.63 14.84 1,389,970 +0.28(+1.89%)
May 16, 2023 14.84 14.94 14.57 14.57 1,678,737 -0.37(-2.46%)
May 15, 2023 15.09 15.27 14.94 14.94 1,482,041 -0.12(-0.81%)
May 12, 2023 15.33 15.40 15.03 15.06 1,223,077 +0.73(+5.13%)
May 11, 2023 14.27 14.35 14.04 14.32 1,741,404 -0.06(-0.39%)
May 10, 2023 14.41 14.52 14.24 14.38 2,026,734 +0.06(+0.39%)
May 09, 2023 14.41 14.45 14.32 14.32 1,435,347 -0.23(-1.55%)
May 08, 2023 14.32 14.61 14.28 14.55 1,406,974 +0.20(+1.38%)
May 05, 2023 14.10 14.44 14.07 14.35 1,633,806 +0.45(+3.25%)
May 04, 2023 14.07 14.10 13.68 13.90 2,212,816 -0.14(-1.00%)
May 03, 2023 13.84 14.35 13.79 14.04 1,915,727 +0.25(+1.84%)
May 02, 2023 14.21 14.23 13.44 13.79 3,908,694 -0.34(-2.39%)
May 01, 2023 14.38 14.44 14.08 14.13 1,710,384 -0.25(-1.76%)
Apr 28, 2023 14.41 14.61 14.32 14.38 2,201,354 +0.03(+0.20%)
Apr 27, 2023 14.15 14.46 14.10 14.35 1,570,993 +0.28(+2.00%)
Apr 26, 2023 14.24 14.35 14.04 14.07 1,651,232 -0.11(-0.80%)
Apr 25, 2023 14.46 14.56 14.15 14.18 1,378,874 -0.31(-2.14%)
Apr 24, 2023 14.58 14.66 14.30 14.49 1,284,825 -0.17(-1.15%)
Apr 21, 2023 14.46 14.66 14.30 14.66 913,023 +0.17(+1.17%)
Apr 20, 2023 14.35 14.49 14.27 14.49 831,469 +0.03(+0.19%)
Apr 19, 2023 14.30 14.58 14.24 14.46 886,436 +0.06(+0.39%)
Apr 18, 2023 14.58 14.61 14.35 14.41 930,602 -0.25(-1.73%)
Apr 17, 2023 14.49 14.69 14.27 14.66 1,252,781 +0.20(+1.36%)
Apr 14, 2023 14.61 14.75 14.32 14.46 1,331,024 +0.79(+5.77%)
Apr 13, 2023 13.78 13.86 13.49 13.68 2,974,175 -0.18(-1.32%)
Apr 12, 2023 13.81 13.96 13.68 13.86 1,684,710 +0.21(+1.53%)
Apr 11, 2023 13.75 13.83 13.52 13.65 1,946,128 -0.03(-0.19%)
Apr 10, 2023 13.96 13.99 13.28 13.68 2,704,868 -0.31(-2.23%)
Apr 06, 2023 14.04 14.07 13.94 13.99 1,215,570 +0.03(+0.19%)
Apr 05, 2023 13.75 14.11 13.71 13.96 1,594,334 +0.18(+1.32%)
Apr 04, 2023 13.73 13.79 13.55 13.78 1,551,123 +0.16(+1.15%)
Apr 03, 2023 13.62 13.79 13.47 13.62 1,449,636 -0.05(-0.38%)
Mar 31, 2023 13.39 13.68 13.28 13.68 1,598,151 +0.36(+2.74%)
Mar 30, 2023 13.36 13.41 13.13 13.31 1,280,133 +0.10(+0.79%)
Mar 29, 2023 13.18 13.26 13.10 13.21 1,243,833 +0.21(+1.60%)
Mar 28, 2023 13.34 13.39 12.97 13.00 1,829,891 -0.39(-2.92%)
Mar 27, 2023 13.13 13.41 13.03 13.39 1,911,632 +0.31(+2.39%)
Mar 24, 2023 12.45 13.08 12.29 13.08 2,116,393 +0.60(+4.80%)
Mar 23, 2023 12.66 12.94 12.37 12.48 1,745,390 -0.05(-0.42%)
Mar 22, 2023 12.66 12.89 12.50 12.53 1,938,380 -0.18(-1.43%)
Mar 21, 2023 12.69 12.89 12.66 12.71 2,155,138 +0.18(+1.46%)
Mar 20, 2023 12.50 12.76 12.43 12.53 2,418,705 +0.08(+0.63%)
Mar 17, 2023 13.02 13.12 12.43 12.45 7,533,430 -0.63(-4.78%)
Mar 16, 2023 13.00 13.21 12.76 13.08 3,280,751 +0.00(+0.00%)
Mar 15, 2023 13.05 13.32 12.79 13.08 2,972,977 -0.21(-1.57%)
Mar 14, 2023 13.23 13.86 13.15 13.28 3,534,701 +0.99(+8.05%)
Mar 13, 2023 12.03 12.41 11.57 12.29 5,172,325 +0.17(+1.39%)
Mar 10, 2023 12.54 12.58 12.05 12.13 4,030,130 -0.43(-3.44%)
Mar 09, 2023 12.94 12.97 12.54 12.56 2,189,971 -0.34(-2.61%)
Mar 08, 2023 12.90 12.97 12.70 12.90 2,130,634 +0.05(+0.37%)
Mar 07, 2023 12.90 13.04 12.80 12.85 1,908,189 -0.05(-0.37%)
Mar 06, 2023 13.02 13.16 12.90 12.90 2,109,287 +0.05(+0.37%)
Mar 03, 2023 12.68 12.97 12.58 12.85 1,979,977 +0.26(+2.10%)
Mar 02, 2023 12.61 12.63 12.32 12.58 2,892,892 -0.07(-0.57%)
Mar 01, 2023 13.06 13.09 12.61 12.66 2,828,898 -0.38(-2.95%)
Feb 28, 2023 13.02 13.14 12.99 13.04 2,620,039 +0.00(+0.00%)
Feb 27, 2023 13.66 13.74 13.04 13.04 3,528,218 -0.46(-3.38%)
Feb 24, 2023 13.52 13.66 13.45 13.50 2,387,405 -0.19(-1.40%)
Feb 23, 2023 13.69 13.76 13.52 13.69 1,972,757 +0.12(+0.89%)
Feb 22, 2023 13.52 13.69 13.50 13.57 2,035,483 +0.05(+0.36%)
Feb 21, 2023 13.88 13.90 13.40 13.52 3,484,579 -0.58(-4.09%)
Feb 17, 2023 14.05 14.12 13.83 14.10 2,880,057 +0.00(+0.00%)
Feb 16, 2023 13.69 14.17 13.40 14.10 3,226,974 +0.31(+2.26%)
Feb 15, 2023 13.90 13.90 13.64 13.78 5,065,870 -0.46(-3.20%)
Feb 14, 2023 14.53 14.53 14.02 14.24 4,214,124 +0.65(+4.77%)
Feb 13, 2023 13.53 13.64 13.42 13.59 3,024,739 +0.18(+1.32%)
Feb 10, 2023 13.35 13.57 13.35 13.42 2,977,232 +0.02(+0.16%)
Feb 09, 2023 13.79 13.97 13.35 13.39 4,370,354 -0.22(-1.62%)
Feb 08, 2023 13.66 13.75 13.50 13.61 3,207,323 -0.04(-0.32%)
Feb 07, 2023 13.64 13.66 13.37 13.66 5,129,019 +0.04(+0.32%)
Feb 06, 2023 14.03 14.10 13.57 13.61 3,556,869 -0.55(-3.89%)
Feb 03, 2023 14.21 14.28 14.08 14.17 3,960,494 -0.18(-1.23%)
Feb 02, 2023 14.54 14.73 14.23 14.34 4,072,905 +0.07(+0.46%)
Feb 01, 2023 13.90 14.39 13.81 14.28 4,224,130 +0.42(+3.03%)
Jan 31, 2023 13.70 13.96 13.66 13.86 3,697,503 +0.26(+1.95%)
Jan 30, 2023 13.64 13.67 13.46 13.59 2,257,226 -0.11(-0.81%)
Jan 27, 2023 13.48 13.77 13.48 13.70 2,923,755 +0.22(+1.64%)
Jan 26, 2023 13.35 13.70 13.33 13.48 4,053,771 +0.22(+1.66%)
Jan 25, 2023 13.28 13.35 13.22 13.26 1,972,479 -0.09(-0.66%)
Jan 24, 2023 13.39 13.39 13.26 13.35 2,280,817 -0.04(-0.33%)
Jan 23, 2023 13.42 13.48 13.35 13.39 2,541,288 -0.09(-0.65%)
Jan 20, 2023 13.46 13.50 13.33 13.48 2,444,221 +0.09(+0.66%)
Jan 19, 2023 13.24 13.47 13.17 13.39 2,233,075 +0.02(+0.17%)
Jan 18, 2023 13.48 13.59 13.23 13.37 3,248,222 -0.07(-0.49%)
Jan 17, 2023 13.35 13.55 13.30 13.44 1,744,292 +0.02(+0.16%)
Jan 13, 2023 13.19 13.42 13.08 13.42 2,424,400 +0.97(+7.80%)
Jan 12, 2023 12.32 12.53 12.25 12.44 3,179,498 +0.22(+1.82%)
Jan 11, 2023 12.16 12.44 12.14 12.22 4,535,415 +0.14(+1.17%)
Jan 10, 2023 11.90 12.12 11.84 12.08 2,851,164 +0.20(+1.71%)
Jan 09, 2023 11.82 12.02 11.78 11.88 2,996,057 +0.16(+1.38%)
Jan 06, 2023 11.59 11.76 11.38 11.71 2,635,217 +0.16(+1.40%)
Jan 05, 2023 11.69 11.76 11.53 11.55 2,634,671 -0.14(-1.21%)
Jan 04, 2023 11.78 11.98 11.65 11.69 3,758,300 -0.04(-0.35%)
Jan 03, 2023 11.53 11.86 11.50 11.73 1,726,946 +0.32(+2.84%)
Dec 30, 2022 11.45 11.53 11.33 11.41 1,578,053 -0.12(-1.06%)
Dec 29, 2022 11.45 11.71 11.35 11.53 1,774,310 +0.20(+1.79%)
Dec 28, 2022 11.69 11.76 11.29 11.33 2,066,399 -0.36(-3.12%)
Dec 27, 2022 11.86 11.86 11.65 11.69 1,632,002 -0.24(-2.04%)
Dec 23, 2022 11.82 11.94 11.79 11.94 1,329,535 +0.08(+0.68%)
Dec 22, 2022 11.63 11.86 11.50 11.86 1,629,533 +0.16(+1.39%)
Dec 21, 2022 11.65 11.86 11.63 11.69 2,476,521 +0.18(+1.58%)
Dec 20, 2022 11.57 11.61 11.33 11.51 1,925,311 -0.12(-1.05%)
Dec 19, 2022 11.45 11.65 11.28 11.63 2,223,512 +0.14(+1.23%)
Dec 16, 2022 11.61 11.67 11.47 11.49 7,419,154 -0.30(-2.58%)
Dec 15, 2022 11.65 11.92 11.51 11.80 2,286,129 +0.06(+0.52%)
Dec 14, 2022 11.63 11.82 11.45 11.73 2,272,601 +0.89(+8.22%)
Dec 13, 2022 11.18 11.36 10.82 10.84 5,791,776 -0.09(-0.85%)
Dec 12, 2022 11.05 11.05 10.75 10.94 2,581,995 +0.00(+0.00%)
Dec 09, 2022 10.94 11.16 10.79 10.94 5,362,527 +0.00(+0.00%)
Dec 08, 2022 10.88 11.00 10.83 10.94 1,780,140 +0.07(+0.68%)
Dec 07, 2022 10.68 10.90 10.57 10.86 1,773,932 +0.17(+1.56%)
Dec 06, 2022 10.82 10.84 10.58 10.69 2,309,733 -0.11(-1.03%)
Dec 05, 2022 10.99 10.99 10.76 10.81 2,333,089 -0.17(-1.52%)
Dec 02, 2022 10.94 11.00 10.72 10.97 2,519,455 -0.04(-0.34%)
Dec 01, 2022 10.97 11.21 10.95 11.01 2,826,211 +0.11(+1.02%)
Nov 30, 2022 10.69 10.94 10.55 10.90 3,413,002 +0.15(+1.38%)
Nov 29, 2022 10.73 10.77 10.62 10.75 1,917,152 -0.02(-0.17%)
Nov 28, 2022 10.90 10.96 10.73 10.77 1,886,362 -0.15(-1.36%)
Nov 25, 2022 10.73 10.94 10.73 10.92 1,009,308 +0.24(+2.26%)
Nov 23, 2022 10.58 10.79 10.47 10.68 1,389,224 +0.13(+1.23%)
Nov 22, 2022 10.57 10.66 10.45 10.55 1,622,617 +0.04(+0.35%)
Nov 21, 2022 10.34 10.62 10.32 10.51 1,449,584 +0.17(+1.61%)
Nov 18, 2022 10.36 10.53 10.16 10.34 2,014,961 +0.04(+0.36%)
Nov 17, 2022 10.18 10.36 10.06 10.31 1,536,407 -0.02(-0.18%)
Nov 16, 2022 10.49 10.49 10.16 10.32 2,979,587 -0.22(-2.11%)
Nov 15, 2022 10.66 10.82 10.44 10.55 3,244,132 +0.04(+0.35%)
Nov 14, 2022 11.10 11.16 10.51 10.51 3,656,603 +0.15(+1.43%)
Nov 11, 2022 10.17 10.38 9.936 10.36 3,859,728 +0.27(+2.70%)
Nov 10, 2022 9.749 10.11 9.715 10.09 5,179,835 +0.68(+7.23%)
Nov 09, 2022 9.408 9.536 9.187 9.408 2,887,848 -0.03(-0.36%)
Nov 08, 2022 9.408 9.579 9.289 9.443 4,319,254 +0.10(+1.09%)
Nov 07, 2022 9.204 9.340 9.051 9.340 3,146,501 +0.15(+1.67%)
Nov 04, 2022 8.949 9.221 8.949 9.187 2,307,465 +0.39(+4.45%)
Nov 03, 2022 8.796 8.881 8.572 8.796 2,281,021 -0.12(-1.34%)
Nov 02, 2022 9.102 9.298 8.915 8.915 3,002,294 -0.19(-2.06%)
Nov 01, 2022 9.221 9.272 8.924 9.102 3,157,075 +0.05(+0.56%)
Oct 31, 2022 9.068 9.268 8.983 9.051 2,962,129 -0.03(-0.37%)
Oct 28, 2022 8.898 9.119 8.830 9.085 4,027,184 +0.19(+2.10%)
Oct 27, 2022 8.864 9.272 8.779 8.898 4,456,985 +0.31(+3.56%)
Oct 26, 2022 8.507 8.728 8.354 8.592 2,035,518 +0.15(+1.81%)
Oct 25, 2022 8.081 8.549 7.962 8.439 2,882,156 +0.32(+3.98%)
Oct 24, 2022 8.218 8.218 7.945 8.115 1,819,817 -0.03(-0.42%)
Oct 21, 2022 8.098 8.209 7.945 8.149 1,696,744 +0.05(+0.63%)
Oct 20, 2022 8.149 8.243 8.030 8.098 1,397,098 -0.05(-0.63%)
Oct 19, 2022 8.166 8.269 7.937 8.149 2,412,576 -0.10(-1.24%)
Oct 18, 2022 8.286 8.507 8.166 8.252 2,100,271 +0.09(+1.04%)
Oct 17, 2022 8.064 8.354 7.962 8.166 2,456,823 +0.20(+2.56%)
Oct 14, 2022 8.286 8.405 7.962 7.962 3,040,199 +0.41(+5.41%)
Oct 13, 2022 7.294 7.569 7.149 7.554 4,261,436 +0.09(+1.23%)
Oct 12, 2022 7.661 7.799 7.172 7.462 5,242,362 -0.24(-3.17%)
Oct 11, 2022 6.973 7.783 6.698 7.707 7,056,691 +0.81(+11.75%)
Oct 10, 2022 7.447 7.493 6.896 6.896 4,606,903 -0.50(-6.82%)
Oct 07, 2022 7.447 7.638 7.325 7.401 6,241,580 -0.14(-1.83%)
Oct 06, 2022 7.860 8.037 7.470 7.539 5,645,106 -0.34(-4.27%)
Oct 05, 2022 8.120 8.120 7.523 7.875 3,836,616 -0.40(-4.81%)
Oct 04, 2022 7.646 8.273 7.608 8.273 5,275,580 +0.80(+10.63%)
Oct 03, 2022 7.585 7.722 6.988 7.478 4,640,788 +0.03(+0.41%)
Sep 30, 2022 7.462 7.676 7.378 7.447 3,623,705 +0.09(+1.25%)
Sep 29, 2022 8.059 8.104 7.225 7.355 4,228,342 -0.81(-9.93%)
Sep 28, 2022 8.242 8.410 7.996 8.166 3,027,659 +0.08(+0.95%)
Sep 27, 2022 8.579 8.579 7.875 8.089 4,866,799 -0.15(-1.86%)
Sep 26, 2022 9.098 9.251 8.181 8.242 4,773,757 -0.95(-10.32%)
Sep 23, 2022 9.481 9.527 9.053 9.190 2,354,180 -0.41(-4.30%)
Sep 22, 2022 9.802 9.817 9.481 9.603 2,708,932 -0.21(-2.18%)
Sep 21, 2022 9.985 10.05 9.794 9.817 1,125,502 -0.08(-0.77%)
Sep 20, 2022 9.955 10.00 9.840 9.894 1,160,260 -0.14(-1.37%)
Sep 19, 2022 9.955 10.11 9.878 10.03 1,350,891 +0.02(+0.15%)
Sep 16, 2022 9.970 10.05 9.825 10.02 4,899,332 -0.08(-0.76%)
Sep 15, 2022 10.41 10.60 10.09 10.09 2,285,123 -0.37(-3.51%)
Sep 14, 2022 10.47 10.54 10.37 10.46 2,172,932 +0.64(+6.54%)
Sep 13, 2022 9.959 9.973 9.789 9.817 2,649,120 -0.23(-2.26%)
Sep 12, 2022 10.29 10.36 10.00 10.04 2,831,602 -0.17(-1.67%)
Sep 09, 2022 10.20 10.25 10.15 10.21 1,646,388 +0.07(+0.70%)
Sep 08, 2022 10.06 10.17 9.945 10.14 1,784,557 +0.01(+0.14%)
Sep 07, 2022 9.973 10.14 9.888 10.13 2,178,998 +0.14(+1.42%)
Sep 06, 2022 10.16 10.19 9.860 9.987 2,121,227 -0.01(-0.14%)
Sep 02, 2022 10.06 10.17 9.952 10.00 1,528,957 +0.07(+0.71%)
Sep 01, 2022 10.06 10.09 9.675 9.931 2,426,807 -0.14(-1.41%)
Aug 31, 2022 10.04 10.20 9.916 10.07 1,758,146 +0.07(+0.71%)
Aug 30, 2022 10.31 10.35 10.00 10.00 1,759,053 -0.23(-2.22%)
Aug 29, 2022 10.38 10.38 10.23 10.23 1,766,674 -0.16(-1.50%)
Aug 26, 2022 10.44 10.50 10.29 10.38 1,684,307 -0.06(-0.54%)
Aug 25, 2022 10.33 10.51 10.31 10.44 1,370,249 +0.18(+1.80%)
Aug 24, 2022 10.30 10.34 10.20 10.26 1,752,457 -0.04(-0.41%)
Aug 23, 2022 10.10 10.33 10.07 10.30 2,089,881 +0.28(+2.83%)
Aug 22, 2022 10.26 10.29 10.02 10.02 1,853,621 -0.38(-3.68%)
Aug 19, 2022 10.43 10.47 10.30 10.40 1,582,606 -0.13(-1.21%)
Aug 18, 2022 10.55 10.55 10.46 10.53 1,579,631 -0.04(-0.40%)
Aug 17, 2022 10.54 10.61 10.43 10.57 1,326,603 -0.10(-0.93%)
Aug 16, 2022 10.63 10.70 10.53 10.67 1,770,190 +0.03(+0.27%)
Aug 15, 2022 10.71 10.71 10.54 10.64 3,646,386 -0.13(-1.19%)
Aug 12, 2022 10.87 10.92 10.67 10.77 2,521,400 +0.51(+4.98%)
Aug 11, 2022 10.39 10.48 10.23 10.26 2,776,649 -0.01(-0.13%)
Aug 10, 2022 10.30 10.34 10.23 10.27 2,415,692 +0.12(+1.18%)
Aug 09, 2022 10.26 10.27 10.12 10.15 2,154,674 -0.11(-1.03%)
Aug 08, 2022 10.16 10.26 10.13 10.26 2,319,654 +0.24(+2.38%)
Aug 05, 2022 10.07 10.11 9.965 10.02 1,996,456 -0.07(-0.66%)
Aug 04, 2022 10.24 10.28 10.04 10.08 2,196,226 -0.13(-1.30%)
Aug 03, 2022 10.28 10.32 10.22 10.22 1,905,308 +0.04(+0.39%)
Aug 02, 2022 10.46 10.47 10.16 10.18 2,582,566 -0.33(-3.16%)
Aug 01, 2022 10.47 10.58 10.29 10.51 3,136,155 +0.07(+0.63%)
Jul 29, 2022 10.35 10.59 10.24 10.44 3,433,340 +0.09(+0.90%)
Jul 28, 2022 9.779 10.35 9.739 10.35 5,245,097 +0.56(+5.69%)
Jul 27, 2022 9.540 9.799 9.487 9.793 1,938,315 +0.31(+3.22%)
Jul 26, 2022 9.368 9.547 9.355 9.487 1,433,154 +0.07(+0.70%)
Jul 25, 2022 9.474 9.507 9.288 9.421 1,645,557 -0.03(-0.28%)
Jul 22, 2022 9.514 9.600 9.355 9.448 2,176,265 -0.08(-0.84%)
Jul 21, 2022 9.275 9.527 9.129 9.527 1,681,142 +0.15(+1.56%)
Jul 20, 2022 9.182 9.434 9.182 9.381 1,696,574 +0.17(+1.87%)
Jul 19, 2022 8.930 9.315 8.930 9.209 1,590,378 +0.27(+2.97%)
Jul 18, 2022 9.209 9.242 8.797 8.943 2,338,186 -0.27(-2.88%)
Jul 15, 2022 9.089 9.235 8.746 9.209 1,709,803 +0.24(+2.66%)
Jul 14, 2022 9.222 9.248 8.890 8.970 3,129,871 +0.16(+1.81%)
Jul 13, 2022 8.663 8.823 8.502 8.811 2,157,811 +0.14(+1.56%)
Jul 12, 2022 8.700 8.774 8.646 8.675 2,202,357 +0.00(+0.00%)
Jul 11, 2022 8.786 8.811 8.650 8.675 1,682,069 -0.11(-1.26%)
Jul 08, 2022 8.860 8.885 8.638 8.786 2,125,452 -0.07(-0.84%)
Jul 07, 2022 8.761 8.934 8.761 8.860 1,719,006 +0.15(+1.70%)
Jul 06, 2022 8.959 9.064 8.700 8.712 1,821,534 -0.22(-2.49%)
Jul 05, 2022 8.848 8.934 8.663 8.934 2,575,440 +0.01(+0.14%)
Jul 01, 2022 8.687 8.953 8.650 8.922 2,431,498 +0.23(+2.70%)
Jun 30, 2022 8.453 8.761 8.379 8.687 2,275,099 +0.17(+2.03%)
Jun 29, 2022 8.490 8.539 8.243 8.514 1,604,517 +0.01(+0.15%)
Jun 28, 2022 8.527 8.626 8.416 8.502 1,917,844 +0.06(+0.73%)
Jun 27, 2022 8.465 8.613 8.317 8.440 2,019,183 +0.05(+0.59%)
Jun 24, 2022 8.083 8.526 8.046 8.391 3,498,059 +0.37(+4.62%)
Jun 23, 2022 7.700 8.046 7.700 8.021 1,960,483 +0.32(+4.17%)
Jun 22, 2022 7.503 7.774 7.478 7.700 2,323,258 +0.10(+1.30%)
Jun 21, 2022 7.466 7.712 7.466 7.601 2,765,642 +0.26(+3.53%)
Jun 17, 2022 7.095 7.392 6.873 7.342 7,257,513 +0.26(+3.66%)
Jun 16, 2022 7.577 7.614 7.071 7.083 4,156,782 -0.72(-9.18%)
Jun 15, 2022 7.823 7.947 7.583 7.799 3,386,370 -0.05(-0.63%)
Jun 14, 2022 8.440 8.440 7.799 7.848 4,243,407 +0.00(+0.00%)
Jun 13, 2022 8.489 8.489 7.825 7.848 7,259,214 -0.72(-8.41%)
Jun 10, 2022 8.672 8.718 8.466 8.569 3,339,275 -0.14(-1.58%)
Jun 09, 2022 8.752 8.843 8.695 8.706 2,503,160 +0.01(+0.13%)
Jun 08, 2022 8.729 8.763 8.626 8.695 2,126,519 -0.05(-0.52%)
Jun 07, 2022 8.637 8.740 8.603 8.740 1,891,685 +0.06(+0.66%)
Jun 06, 2022 8.763 8.809 8.666 8.683 2,668,663 -0.03(-0.39%)
Jun 03, 2022 8.729 8.763 8.604 8.718 1,702,601 +0.01(+0.13%)
Jun 02, 2022 8.683 8.763 8.637 8.706 2,056,499 +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.