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

Ag Mortgage Investment Trust (NY: MITT )

7.780 -0.130 (-1.64%)
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 (%)
Jul 31, 2015 6.381 6.459 6.374 6.424 635,541 +0.07(+1.17%)
Jul 30, 2015 6.399 6.427 6.336 6.350 459,608 -0.07(-1.05%)
Jul 29, 2015 6.332 6.445 6.279 6.417 601,206 +0.10(+1.51%)
Jul 28, 2015 6.300 6.364 6.286 6.321 240,155 +0.02(+0.34%)
Jul 27, 2015 6.293 6.343 6.290 6.300 372,612 +0.01(+0.22%)
Jul 24, 2015 6.343 6.371 6.283 6.286 516,417 -0.04(-0.67%)
Jul 23, 2015 6.424 6.441 6.325 6.329 685,261 -0.11(-1.65%)
Jul 22, 2015 6.431 6.470 6.419 6.434 235,999 +0.00(+0.05%)
Jul 21, 2015 6.417 6.459 6.403 6.431 401,596 +0.01(+0.11%)
Jul 20, 2015 6.477 6.477 6.410 6.424 466,725 -0.06(-0.87%)
Jul 17, 2015 6.509 6.509 6.452 6.480 558,954 -0.03(-0.49%)
Jul 16, 2015 6.434 6.512 6.424 6.512 850,430 +0.07(+1.15%)
Jul 15, 2015 6.403 6.441 6.367 6.438 642,437 +0.03(+0.44%)
Jul 14, 2015 6.410 6.441 6.378 6.410 630,529 +0.01(+0.17%)
Jul 13, 2015 6.374 6.403 6.339 6.399 484,980 +0.03(+0.44%)
Jul 10, 2015 6.332 6.403 6.314 6.371 451,602 +0.05(+0.73%)
Jul 09, 2015 6.438 6.438 6.325 6.325 468,581 -0.09(-1.43%)
Jul 08, 2015 6.431 6.473 6.378 6.417 507,098 +0.00(+0.06%)
Jul 07, 2015 6.329 6.434 6.290 6.413 991,110 +0.18(+2.95%)
Jul 06, 2015 6.149 6.240 6.138 6.230 490,164 +0.07(+1.15%)
Jul 02, 2015 6.187 6.159 6.159 6.159 415,062 +0.00(+0.00%)
Jul 01, 2015 6.113 6.184 6.041 6.159 760,709 +0.06(+0.98%)
Jun 30, 2015 6.106 6.145 6.078 6.099 953,318 +0.01(+0.23%)
Jun 29, 2015 6.149 6.212 6.074 6.085 779,289 -0.07(-1.20%)
Jun 26, 2015 6.339 6.339 6.124 6.159 1,705,052 -0.19(-3.06%)
Jun 25, 2015 6.357 6.367 6.343 6.353 895,147 +0.00(+0.00%)
Jun 24, 2015 6.392 6.403 6.353 6.353 543,757 -0.05(-0.72%)
Jun 23, 2015 6.406 6.420 6.371 6.399 883,431 -0.02(-0.28%)
Jun 22, 2015 6.410 6.456 6.399 6.417 577,925 +0.01(+0.17%)
Jun 19, 2015 6.371 6.452 6.364 6.406 1,084,075 +0.02(+0.39%)
Jun 18, 2015 6.343 6.417 6.329 6.381 1,270,907 +0.42(+7.11%)
Jun 17, 2015 5.929 5.980 5.885 5.958 1,098,669 +0.06(+0.97%)
Jun 16, 2015 5.849 5.910 5.827 5.901 908,769 +0.07(+1.15%)
Jun 15, 2015 5.926 5.932 5.834 5.834 1,330,415 -0.10(-1.61%)
Jun 12, 2015 5.929 5.958 5.910 5.929 607,450 +0.00(+0.00%)
Jun 11, 2015 5.869 5.932 5.843 5.929 392,769 +0.09(+1.53%)
Jun 10, 2015 5.798 5.865 5.777 5.840 707,413 +0.04(+0.66%)
Jun 09, 2015 5.808 5.840 5.747 5.802 474,971 -0.04(-0.66%)
Jun 08, 2015 5.853 5.869 5.824 5.840 557,053 -0.03(-0.54%)
Jun 05, 2015 5.916 5.942 5.849 5.872 697,957 -0.08(-1.34%)
Jun 04, 2015 5.955 5.974 5.932 5.952 353,368 -0.01(-0.11%)
Jun 03, 2015 6.054 6.060 5.952 5.958 702,162 -0.10(-1.68%)
Jun 02, 2015 6.070 6.103 6.050 6.060 413,550 -0.03(-0.52%)
Jun 01, 2015 6.031 6.101 6.028 6.092 545,722 +0.08(+1.38%)
May 29, 2015 6.041 6.057 6.006 6.009 465,377 -0.03(-0.42%)
May 28, 2015 6.060 6.070 6.010 6.034 269,922 -0.02(-0.26%)
May 27, 2015 6.012 6.050 5.987 6.050 379,877 +0.05(+0.90%)
May 26, 2015 6.019 6.034 5.964 5.996 491,792 -0.04(-0.63%)
May 22, 2015 6.054 6.034 6.034 6.034 360,874 -0.02(-0.32%)
May 21, 2015 6.073 6.089 6.041 6.054 379,667 -0.02(-0.26%)
May 20, 2015 6.047 6.082 6.038 6.070 526,293 +0.03(+0.48%)
May 19, 2015 6.015 6.073 5.990 6.041 477,896 +0.02(+0.32%)
May 18, 2015 6.028 6.028 5.977 6.022 625,563 -0.01(-0.16%)
May 15, 2015 5.999 6.031 5.961 6.031 403,285 +0.04(+0.69%)
May 14, 2015 5.916 6.031 5.916 5.990 644,610 +0.07(+1.24%)
May 13, 2015 5.885 5.945 5.885 5.916 745,950 +0.03(+0.43%)
May 12, 2015 5.862 5.936 5.837 5.891 946,033 -0.04(-0.70%)
May 11, 2015 5.961 5.980 5.929 5.932 491,638 +0.00(+0.05%)
May 08, 2015 5.910 5.974 5.901 5.929 847,066 +0.03(+0.54%)
May 07, 2015 6.121 6.121 5.862 5.897 1,752,529 -0.19(-3.14%)
May 06, 2015 6.133 6.146 6.044 6.089 705,780 -0.04(-0.68%)
May 05, 2015 6.188 6.213 6.101 6.130 651,260 -0.04(-0.67%)
May 04, 2015 6.149 6.213 6.149 6.172 425,947 +0.02(+0.36%)
May 01, 2015 6.140 6.156 6.111 6.149 402,486 +0.02(+0.31%)
Apr 30, 2015 6.159 6.159 6.108 6.130 691,746 -0.02(-0.26%)
Apr 29, 2015 6.194 6.197 6.137 6.146 617,135 -0.07(-1.18%)
Apr 28, 2015 6.200 6.226 6.159 6.219 446,609 +0.01(+0.15%)
Apr 27, 2015 6.251 6.251 6.191 6.210 457,896 -0.01(-0.10%)
Apr 24, 2015 6.181 6.223 6.181 6.216 323,868 +0.04(+0.67%)
Apr 23, 2015 6.172 6.194 6.168 6.175 335,428 -0.02(-0.36%)
Apr 22, 2015 6.194 6.223 6.178 6.197 552,137 +0.01(+0.15%)
Apr 21, 2015 6.255 6.255 6.188 6.188 476,664 -0.04(-0.61%)
Apr 20, 2015 6.168 6.226 6.168 6.226 504,712 +0.06(+0.98%)
Apr 17, 2015 6.159 6.181 6.146 6.165 395,629 -0.00(-0.05%)
Apr 16, 2015 6.178 6.181 6.124 6.168 376,278 +0.00(+0.05%)
Apr 15, 2015 6.137 6.178 6.114 6.165 740,773 +0.04(+0.62%)
Apr 14, 2015 6.092 6.127 6.076 6.127 565,296 +0.05(+0.89%)
Apr 13, 2015 6.063 6.092 6.047 6.073 431,798 +0.01(+0.21%)
Apr 10, 2015 6.044 6.092 6.038 6.060 446,860 +0.05(+0.80%)
Apr 09, 2015 6.054 6.054 5.999 6.012 397,425 -0.04(-0.69%)
Apr 08, 2015 6.050 6.063 6.028 6.054 426,935 +0.00(+0.05%)
Apr 07, 2015 6.073 6.076 6.031 6.050 412,421 -0.02(-0.26%)
Apr 06, 2015 6.031 6.073 6.031 6.066 560,001 +0.04(+0.74%)
Apr 02, 2015 6.054 6.022 6.022 6.022 483,464 -0.03(-0.42%)
Apr 01, 2015 6.028 6.047 5.980 6.047 688,417 +0.04(+0.64%)
Mar 31, 2015 5.983 6.009 5.968 6.009 877,410 +0.01(+0.16%)
Mar 30, 2015 5.964 5.999 5.952 5.999 483,831 +0.05(+0.86%)
Mar 27, 2015 5.932 5.964 5.901 5.948 505,189 +0.02(+0.32%)
Mar 26, 2015 5.881 5.958 5.881 5.929 505,963 +0.04(+0.60%)
Mar 25, 2015 5.945 5.983 5.888 5.894 649,448 -0.05(-0.86%)
Mar 24, 2015 5.993 5.993 5.948 5.945 473,776 -0.05(-0.90%)
Mar 23, 2015 6.003 6.038 5.983 5.999 636,875 -0.00(-0.05%)
Mar 20, 2015 5.948 6.006 5.923 6.003 1,105,002 +0.09(+1.56%)
Mar 19, 2015 5.948 5.974 5.907 5.910 716,547 +0.34(+6.19%)
Mar 18, 2015 5.493 5.577 5.450 5.566 1,891,852 +0.10(+1.74%)
Mar 17, 2015 5.453 5.470 5.407 5.470 693,349 +0.03(+0.48%)
Mar 16, 2015 5.444 5.470 5.433 5.444 696,932 +0.02(+0.32%)
Mar 13, 2015 5.412 5.427 5.368 5.427 966,367 +0.03(+0.59%)
Mar 12, 2015 5.346 5.398 5.326 5.395 539,688 +0.07(+1.30%)
Mar 11, 2015 5.337 5.337 5.291 5.326 914,061 +0.01(+0.22%)
Mar 10, 2015 5.326 5.343 5.308 5.314 648,476 -0.02(-0.38%)
Mar 09, 2015 5.355 5.401 5.334 5.334 845,038 -0.01(-0.16%)
Mar 06, 2015 5.499 5.505 5.334 5.343 1,204,234 -0.21(-3.85%)
Mar 05, 2015 5.522 5.563 5.479 5.557 784,860 +0.03(+0.63%)
Mar 04, 2015 5.482 5.525 5.456 5.522 874,157 +0.07(+1.22%)
Mar 03, 2015 5.467 5.476 5.433 5.456 731,309 -0.01(-0.21%)
Mar 02, 2015 5.456 5.482 5.424 5.467 1,089,290 +0.03(+0.53%)
Feb 27, 2015 5.493 5.495 5.436 5.438 1,236,255 -0.03(-0.48%)
Feb 26, 2015 5.433 5.492 5.424 5.464 991,657 +0.04(+0.75%)
Feb 25, 2015 5.430 5.456 5.412 5.424 567,012 +0.00(+0.05%)
Feb 24, 2015 5.352 5.430 5.352 5.421 692,592 +0.05(+0.92%)
Feb 23, 2015 5.412 5.412 5.352 5.372 658,520 -0.02(-0.32%)
Feb 20, 2015 5.360 5.401 5.360 5.389 469,196 +0.04(+0.70%)
Feb 19, 2015 5.369 5.398 5.342 5.352 475,280 -0.01(-0.27%)
Feb 18, 2015 5.360 5.386 5.308 5.366 542,735 +0.02(+0.32%)
Feb 17, 2015 5.323 5.398 5.314 5.349 614,103 -0.01(-0.11%)
Feb 13, 2015 5.320 5.355 5.355 5.355 357,286 +0.02(+0.43%)
Feb 12, 2015 5.282 5.346 5.282 5.331 229,728 +0.06(+1.10%)
Feb 11, 2015 5.230 5.300 5.224 5.274 379,843 +0.01(+0.16%)
Feb 10, 2015 5.277 5.281 5.239 5.265 458,045 -0.01(-0.16%)
Feb 09, 2015 5.285 5.333 5.274 5.274 505,343 -0.00(-0.05%)
Feb 06, 2015 5.329 5.340 5.262 5.277 626,239 -0.07(-1.24%)
Feb 05, 2015 5.291 5.349 5.279 5.343 472,938 +0.05(+0.93%)
Feb 04, 2015 5.305 5.363 5.263 5.294 883,209 -0.06(-1.13%)
Feb 03, 2015 5.303 5.378 5.277 5.355 870,730 +0.04(+0.76%)
Feb 02, 2015 5.311 5.314 5.253 5.314 638,646 -0.00(-0.05%)
Jan 30, 2015 5.383 5.389 5.303 5.317 725,868 -0.07(-1.29%)
Jan 29, 2015 5.352 5.386 5.282 5.386 846,494 +0.01(+0.22%)
Jan 28, 2015 5.418 5.418 5.352 5.375 502,926 -0.01(-0.16%)
Jan 27, 2015 5.415 5.418 5.381 5.383 371,726 -0.03(-0.59%)
Jan 26, 2015 5.378 5.421 5.324 5.415 377,412 +0.05(+0.97%)
Jan 23, 2015 5.424 5.424 5.342 5.363 337,146 -0.04(-0.70%)
Jan 22, 2015 5.352 5.415 5.352 5.401 421,148 +0.06(+1.19%)
Jan 21, 2015 5.320 5.349 5.277 5.337 820,492 +0.01(+0.16%)
Jan 20, 2015 5.447 5.447 5.317 5.329 885,533 -0.06(-1.07%)
Jan 16, 2015 5.308 5.386 5.303 5.386 522,353 +0.06(+1.14%)
Jan 15, 2015 5.305 5.381 5.277 5.326 732,633 +0.01(+0.16%)
Jan 14, 2015 5.326 5.329 5.262 5.317 785,261 -0.04(-0.70%)
Jan 13, 2015 5.386 5.418 5.317 5.355 662,397 -0.05(-0.86%)
Jan 12, 2015 5.441 5.459 5.360 5.401 893,924 -0.06(-1.11%)
Jan 09, 2015 5.493 5.519 5.453 5.462 437,618 -0.04(-0.79%)
Jan 08, 2015 5.551 5.563 5.499 5.505 718,414 -0.04(-0.68%)
Jan 07, 2015 5.459 5.545 5.447 5.543 1,176,073 +0.09(+1.70%)
Jan 06, 2015 5.482 5.502 5.441 5.450 1,009,390 -0.00(-0.05%)
Jan 05, 2015 5.433 5.473 5.402 5.453 473,578 +0.01(+0.11%)
Jan 02, 2015 5.369 5.454 5.326 5.447 548,792 +0.08(+1.45%)
Dec 31, 2014 5.459 5.369 5.369 5.369 607,351 -0.08(-1.49%)
Dec 30, 2014 5.433 5.473 5.424 5.450 421,473 -0.00(-0.05%)
Dec 29, 2014 5.430 5.514 5.418 5.453 916,610 +0.02(+0.37%)
Dec 26, 2014 5.372 5.444 5.356 5.433 516,466 +0.06(+1.13%)
Dec 24, 2014 5.392 5.372 5.372 5.372 472,461 -0.03(-0.64%)
Dec 23, 2014 5.462 5.462 5.401 5.407 640,348 -0.04(-0.80%)
Dec 22, 2014 5.427 5.453 5.407 5.450 871,913 -0.00(-0.05%)
Dec 19, 2014 5.334 5.462 5.314 5.453 1,205,296 +0.12(+2.17%)
Dec 18, 2014 5.357 5.357 5.279 5.337 690,907 +0.01(+0.16%)
Dec 17, 2014 5.242 5.330 5.224 5.329 962,787 +0.09(+1.65%)
Dec 16, 2014 5.259 5.308 5.233 5.242 2,015,463 +0.30(+6.09%)
Dec 15, 2014 5.067 5.069 4.931 4.941 1,643,417 -0.10(-2.07%)
Dec 12, 2014 5.080 5.103 5.038 5.046 592,578 -0.06(-1.13%)
Dec 11, 2014 5.030 5.109 5.030 5.103 550,792 +0.07(+1.40%)
Dec 10, 2014 5.101 5.109 5.026 5.033 633,473 -0.08(-1.48%)
Dec 09, 2014 4.975 5.109 4.970 5.109 787,284 +0.12(+2.41%)
Dec 08, 2014 5.111 5.111 4.980 4.988 1,087,723 -0.11(-2.15%)
Dec 05, 2014 5.197 5.205 5.069 5.098 1,235,528 -0.12(-2.26%)
Dec 04, 2014 5.211 5.224 5.200 5.216 449,295 +0.00(+0.05%)
Dec 03, 2014 5.195 5.218 5.179 5.213 592,112 +0.02(+0.40%)
Dec 02, 2014 5.158 5.211 5.150 5.192 533,528 +0.03(+0.66%)
Dec 01, 2014 5.184 5.203 5.153 5.158 658,506 -0.01(-0.15%)
Nov 28, 2014 5.163 5.208 5.145 5.166 342,583 +0.01(+0.20%)
Nov 26, 2014 5.140 5.156 5.156 5.156 522,988 +0.02(+0.36%)
Nov 25, 2014 5.101 5.137 5.095 5.137 526,065 +0.04(+0.77%)
Nov 24, 2014 5.038 5.101 5.038 5.098 648,696 +0.07(+1.30%)
Nov 21, 2014 5.109 5.109 5.030 5.033 607,518 -0.04(-0.72%)
Nov 20, 2014 5.059 5.098 5.046 5.069 547,692 +0.02(+0.36%)
Nov 19, 2014 5.082 5.101 5.048 5.051 871,211 -0.05(-0.97%)
Nov 18, 2014 5.048 5.111 5.041 5.101 756,780 +0.07(+1.46%)
Nov 17, 2014 4.991 5.041 4.986 5.027 730,723 +0.04(+0.73%)
Nov 14, 2014 4.983 5.020 4.983 4.991 799,372 +0.01(+0.26%)
Nov 13, 2014 5.022 5.048 4.970 4.978 733,701 -0.04(-0.78%)
Nov 12, 2014 5.012 5.022 4.978 5.017 720,186 +0.01(+0.10%)
Nov 11, 2014 5.009 5.030 5.001 5.012 559,062 -0.01(-0.10%)
Nov 10, 2014 5.007 5.027 4.993 5.017 776,602 +0.01(+0.10%)
Nov 07, 2014 5.001 5.014 4.959 5.012 809,886 +0.02(+0.31%)
Nov 06, 2014 5.001 5.014 4.980 4.996 607,989 -0.02(-0.42%)
Nov 05, 2014 5.043 5.043 4.996 5.017 866,543 +0.03(+0.68%)
Nov 04, 2014 5.017 5.032 4.954 4.983 576,311 -0.03(-0.68%)
Nov 03, 2014 4.991 5.020 4.991 5.017 527,472 +0.03(+0.58%)
Oct 31, 2014 5.014 5.014 4.973 4.988 796,310 +0.00(+0.00%)
Oct 30, 2014 4.933 5.004 4.928 4.988 557,372 +0.05(+1.11%)
Oct 29, 2014 4.988 5.007 4.910 4.933 603,019 -0.06(-1.26%)
Oct 28, 2014 4.944 4.996 4.939 4.996 756,769 +0.05(+1.11%)
Oct 27, 2014 4.933 4.949 4.925 4.941 435,024 +0.02(+0.32%)
Oct 24, 2014 4.886 4.933 4.878 4.925 721,218 -0.03(-0.58%)
Oct 23, 2014 4.954 4.973 4.928 4.954 417,893 +0.02(+0.42%)
Oct 22, 2014 4.957 4.991 4.928 4.933 596,672 -0.02(-0.42%)
Oct 21, 2014 4.925 4.967 4.920 4.954 537,156 +0.02(+0.48%)
Oct 20, 2014 4.881 4.931 4.870 4.931 498,983 +0.05(+1.02%)
Oct 17, 2014 4.915 4.920 4.870 4.881 499,946 -0.01(-0.21%)
Oct 16, 2014 4.842 4.919 4.842 4.891 875,389 +0.02(+0.43%)
Oct 15, 2014 4.844 4.891 4.818 4.870 1,616,763 +0.02(+0.49%)
Oct 14, 2014 4.860 4.878 4.818 4.847 708,060 +0.03(+0.65%)
Oct 13, 2014 4.779 4.876 4.779 4.816 889,813 +0.05(+0.99%)
Oct 10, 2014 4.774 4.823 4.774 4.768 919,400 -0.01(-0.22%)
Oct 09, 2014 4.789 4.850 4.774 4.779 860,070 -0.02(-0.38%)
Oct 08, 2014 4.672 4.797 4.672 4.797 938,874 +0.12(+2.46%)
Oct 07, 2014 4.695 4.708 4.672 4.682 1,157,638 -0.01(-0.28%)
Oct 06, 2014 4.700 4.721 4.672 4.695 1,167,154 +0.01(+0.28%)
Oct 03, 2014 4.687 4.708 4.664 4.682 628,828 +0.02(+0.34%)
Oct 02, 2014 4.714 4.737 4.651 4.666 1,226,422 -0.06(-1.27%)
Oct 01, 2014 4.666 4.734 4.659 4.727 610,168 +0.07(+1.52%)
Sep 30, 2014 4.740 4.753 4.656 4.656 1,096,080 -0.09(-1.82%)
Sep 29, 2014 4.768 4.782 4.737 4.742 954,682 -0.04(-0.82%)
Sep 26, 2014 4.748 4.784 4.714 4.782 1,027,140 +0.03(+0.55%)
Sep 25, 2014 4.787 4.799 4.748 4.755 1,860,262 -0.03(-0.66%)
Sep 24, 2014 4.810 4.826 4.778 4.787 913,615 -0.03(-0.54%)
Sep 23, 2014 4.821 4.852 4.813 4.813 817,050 -0.02(-0.32%)
Sep 22, 2014 4.886 4.889 4.818 4.829 1,069,808 -0.05(-1.07%)
Sep 19, 2014 4.865 4.897 4.865 4.881 1,549,218 +0.01(+0.21%)
Sep 18, 2014 4.886 4.897 4.855 4.870 868,634 +0.30(+6.46%)
Sep 17, 2014 4.565 4.592 4.558 4.575 1,364,408 +0.01(+0.26%)
Sep 16, 2014 4.563 4.580 4.539 4.563 922,814 -0.01(-0.16%)
Sep 15, 2014 4.603 4.603 4.558 4.570 881,379 -0.01(-0.26%)
Sep 12, 2014 4.686 4.698 4.568 4.582 1,393,734 -0.12(-2.47%)
Sep 11, 2014 4.667 4.703 4.667 4.698 597,544 +0.04(+0.76%)
Sep 10, 2014 4.698 4.703 4.651 4.663 417,547 -0.03(-0.71%)
Sep 09, 2014 4.743 4.758 4.684 4.696 911,936 -0.05(-1.00%)
Sep 08, 2014 4.715 4.765 4.710 4.743 1,156,145 +0.04(+0.86%)
Sep 05, 2014 4.670 4.724 4.670 4.703 822,134 +0.04(+0.92%)
Sep 04, 2014 4.696 4.696 4.650 4.660 748,396 -0.04(-0.76%)
Sep 03, 2014 4.717 4.731 4.691 4.696 1,698,900 -0.00(-0.10%)
Sep 02, 2014 4.743 4.755 4.691 4.701 2,172,928 -0.04(-0.75%)
Aug 29, 2014 4.715 4.736 4.736 4.736 640,058 +0.03(+0.71%)
Aug 28, 2014 4.672 4.703 4.657 4.703 758,157 +0.02(+0.51%)
Aug 27, 2014 4.656 4.705 4.653 4.679 906,636 +0.02(+0.36%)
Aug 26, 2014 4.658 4.696 4.653 4.663 742,291 -0.00(-0.05%)
Aug 25, 2014 4.658 4.701 4.651 4.665 1,206,224 +0.03(+0.67%)
Aug 22, 2014 4.606 4.641 4.606 4.634 2,274,140 +0.02(+0.36%)
Aug 21, 2014 4.563 4.627 4.542 4.618 2,593,507 +0.06(+1.35%)
Aug 20, 2014 4.520 4.558 4.516 4.556 825,992 +0.03(+0.73%)
Aug 19, 2014 4.518 4.530 4.511 4.523 598,674 +0.02(+0.37%)
Aug 18, 2014 4.504 4.516 4.487 4.506 464,126 +0.02(+0.42%)
Aug 15, 2014 4.494 4.499 4.463 4.487 776,583 +0.01(+0.16%)
Aug 14, 2014 4.482 4.494 4.475 4.480 361,839 +0.00(+0.00%)
Aug 13, 2014 4.492 4.478 4.475 4.480 615,147 +0.00(+0.05%)
Aug 12, 2014 4.480 4.480 4.459 4.478 552,095 -0.01(-0.16%)
Aug 11, 2014 4.442 4.494 4.433 4.485 534,103 +0.04(+0.96%)
Aug 08, 2014 4.407 4.449 4.403 4.442 656,452 +0.03(+0.59%)
Aug 07, 2014 4.407 4.437 4.397 4.416 1,322,927 +0.01(+0.22%)
Aug 06, 2014 4.404 4.447 4.388 4.407 611,226 -0.00(-0.05%)
Aug 05, 2014 4.418 4.418 4.369 4.409 415,325 +0.00(+0.00%)
Aug 04, 2014 4.383 4.414 4.354 4.409 670,345 +0.03(+0.70%)
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.