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

Ag Mortgage Investment Trust (NY: MITT )

7.910 +0.120 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jan 31, 2017 11.51 11.52 11.20 11.51 199,854 +0.05(+0.46%)
Jan 30, 2017 11.48 11.51 11.36 11.46 218,222 -0.02(-0.17%)
Jan 27, 2017 11.54 11.54 11.45 11.48 142,092 +0.00(+0.00%)
Jan 26, 2017 11.40 11.56 11.38 11.48 133,425 +0.03(+0.23%)
Jan 25, 2017 11.63 11.68 11.45 11.45 164,317 -0.15(-1.30%)
Jan 24, 2017 11.57 11.67 11.49 11.60 180,741 +0.04(+0.34%)
Jan 23, 2017 11.55 11.60 11.45 11.56 153,079 +0.14(+1.21%)
Jan 20, 2017 11.27 11.43 11.27 11.43 146,757 +0.07(+0.64%)
Jan 19, 2017 11.35 11.42 11.26 11.35 237,992 -0.04(-0.35%)
Jan 18, 2017 11.43 11.43 11.33 11.39 172,611 -0.04(-0.34%)
Jan 17, 2017 11.49 11.60 11.43 11.43 127,433 -0.01(-0.06%)
Jan 13, 2017 11.44 11.44 11.44 0 +0.01(+0.12%)
Jan 12, 2017 11.64 11.65 11.34 11.43 217,756 -0.14(-1.19%)
Jan 11, 2017 11.46 11.66 11.40 11.56 146,567 +0.09(+0.74%)
Jan 10, 2017 11.29 11.50 11.28 11.48 187,464 +0.14(+1.28%)
Jan 09, 2017 11.39 11.49 11.29 11.33 136,566 -0.03(-0.23%)
Jan 06, 2017 11.43 11.45 11.32 11.36 198,031 -0.08(-0.69%)
Jan 05, 2017 11.43 11.53 11.24 11.44 551,623 -0.20(-1.75%)
Jan 04, 2017 11.59 11.70 11.56 11.64 307,510 +0.07(+0.57%)
Jan 03, 2017 11.28 11.66 11.26 11.58 566,386 +0.34(+2.98%)
Dec 30, 2016 11.24 11.24 11.24 0 -0.08(-0.70%)
Dec 29, 2016 11.14 11.33 11.14 11.32 169,030 +0.19(+1.71%)
Dec 28, 2016 11.19 11.23 11.07 11.13 175,080 -0.06(-0.53%)
Dec 27, 2016 11.23 11.29 11.10 11.19 213,165 -0.03(-0.23%)
Dec 23, 2016 11.22 11.22 11.22 0 +0.01(+0.12%)
Dec 22, 2016 11.10 11.29 11.06 11.20 449,451 -0.05(-0.47%)
Dec 21, 2016 11.31 11.37 11.20 11.26 339,227 -0.03(-0.29%)
Dec 20, 2016 11.30 11.39 11.18 11.29 329,305 +0.02(+0.18%)
Dec 19, 2016 11.16 11.31 11.16 11.27 371,011 +0.11(+0.94%)
Dec 16, 2016 10.92 11.28 10.92 11.16 1,172,728 +0.28(+2.60%)
Dec 15, 2016 11.33 11.36 10.84 10.88 601,730 +0.14(+1.32%)
Dec 14, 2016 10.76 10.85 10.64 10.74 662,781 +0.02(+0.17%)
Dec 13, 2016 11.11 11.11 10.68 10.72 605,581 -0.40(-3.59%)
Dec 12, 2016 11.39 11.39 11.03 11.12 559,518 -0.27(-2.39%)
Dec 09, 2016 11.14 11.39 11.13 11.39 498,572 +0.22(+2.00%)
Dec 08, 2016 11.18 11.23 11.08 11.17 391,842 -0.01(-0.05%)
Dec 07, 2016 10.99 11.24 10.98 11.17 447,521 +0.20(+1.82%)
Dec 06, 2016 10.80 10.98 10.80 10.98 298,770 +0.18(+1.62%)
Dec 05, 2016 10.52 10.80 10.51 10.80 307,518 +0.28(+2.64%)
Dec 02, 2016 10.60 10.66 10.50 10.52 187,111 -0.07(-0.69%)
Dec 01, 2016 10.61 10.73 10.51 10.59 571,991 -0.04(-0.34%)
Nov 30, 2016 10.98 10.98 10.56 10.63 514,167 -0.38(-3.46%)
Nov 29, 2016 10.77 11.05 10.72 11.01 448,630 +0.27(+2.47%)
Nov 28, 2016 10.70 10.75 10.57 10.75 334,339 +0.10(+0.91%)
Nov 25, 2016 10.53 10.65 10.52 10.65 156,098 +0.11(+1.03%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.14(-1.30%)
Nov 22, 2016 10.62 10.72 10.57 10.68 441,535 +0.14(+1.32%)
Nov 21, 2016 10.41 10.59 10.38 10.54 426,721 +0.18(+1.69%)
Nov 18, 2016 10.35 10.41 10.29 10.37 413,089 +0.02(+0.23%)
Nov 17, 2016 10.40 10.47 10.32 10.34 341,328 -0.09(-0.87%)
Nov 16, 2016 10.28 10.44 10.26 10.43 495,973 +0.19(+1.89%)
Nov 15, 2016 10.17 10.27 10.11 10.24 354,445 +0.02(+0.24%)
Nov 14, 2016 10.22 10.27 10.14 10.21 533,802 +0.07(+0.66%)
Nov 11, 2016 9.966 10.24 9.966 10.15 552,170 +0.19(+1.94%)
Nov 10, 2016 10.08 10.12 9.875 9.954 435,330 -0.09(-0.90%)
Nov 09, 2016 9.779 10.10 9.670 10.04 623,932 +0.22(+2.28%)
Nov 08, 2016 9.730 9.857 9.718 9.821 307,419 +0.11(+1.18%)
Nov 07, 2016 9.761 9.821 9.640 9.706 562,518 +0.21(+2.16%)
Nov 04, 2016 9.398 9.664 9.398 9.501 588,879 +0.27(+2.88%)
Nov 03, 2016 9.199 9.332 9.199 9.235 256,778 +0.05(+0.53%)
Nov 02, 2016 9.138 9.226 9.132 9.186 234,697 +0.05(+0.60%)
Nov 01, 2016 9.410 9.440 9.120 9.132 331,896 -0.25(-2.70%)
Oct 31, 2016 9.344 9.392 9.283 9.386 232,957 +0.11(+1.24%)
Oct 28, 2016 9.241 9.301 9.162 9.271 153,049 +0.05(+0.52%)
Oct 27, 2016 9.374 9.374 9.180 9.223 135,118 -0.14(-1.48%)
Oct 26, 2016 9.434 9.452 9.313 9.362 114,948 -0.08(-0.83%)
Oct 25, 2016 9.307 9.458 9.307 9.440 105,602 +0.16(+1.69%)
Oct 24, 2016 9.259 9.356 9.229 9.283 93,031 +0.08(+0.92%)
Oct 21, 2016 9.066 9.211 9.066 9.199 109,723 +0.04(+0.46%)
Oct 20, 2016 9.180 9.223 9.132 9.156 128,061 -0.02(-0.26%)
Oct 19, 2016 9.144 9.211 9.108 9.180 91,613 +0.05(+0.53%)
Oct 18, 2016 9.102 9.186 9.035 9.132 172,747 +0.08(+0.87%)
Oct 17, 2016 9.066 9.120 9.047 9.054 124,704 -0.02(-0.20%)
Oct 14, 2016 9.126 9.162 9.041 9.072 143,684 -0.05(-0.53%)
Oct 13, 2016 8.993 9.186 8.993 9.120 157,627 +0.04(+0.40%)
Oct 12, 2016 8.957 9.174 8.957 9.084 176,899 +0.11(+1.21%)
Oct 11, 2016 8.963 9.041 8.933 8.975 174,200 -0.04(-0.40%)
Oct 10, 2016 8.945 9.120 8.884 9.011 274,307 +0.07(+0.74%)
Oct 07, 2016 8.884 8.999 8.830 8.945 191,702 +0.05(+0.54%)
Oct 06, 2016 8.951 8.993 8.848 8.896 252,352 -0.10(-1.08%)
Oct 05, 2016 9.084 9.132 8.987 8.993 213,050 -0.09(-1.00%)
Oct 04, 2016 9.446 9.458 9.017 9.084 502,954 -0.29(-3.09%)
Oct 03, 2016 9.440 9.501 9.344 9.374 207,064 -0.15(-1.52%)
Sep 30, 2016 9.513 9.561 9.458 9.519 261,565 +0.07(+0.70%)
Sep 29, 2016 9.543 9.585 9.422 9.452 137,929 -0.11(-1.14%)
Sep 28, 2016 9.525 9.561 9.434 9.561 159,125 +0.02(+0.19%)
Sep 27, 2016 9.561 9.603 9.495 9.543 145,526 +0.03(+0.32%)
Sep 26, 2016 9.537 9.700 9.495 9.513 325,292 -0.07(-0.69%)
Sep 23, 2016 9.652 9.682 9.579 9.579 186,221 -0.11(-1.18%)
Sep 22, 2016 9.610 9.700 9.567 9.694 286,748 +0.11(+1.13%)
Sep 21, 2016 9.495 9.603 9.422 9.585 339,694 +0.66(+7.34%)
Sep 20, 2016 8.952 8.996 8.919 8.930 380,725 +0.01(+0.12%)
Sep 19, 2016 8.874 8.932 8.836 8.919 359,784 +0.07(+0.81%)
Sep 16, 2016 8.836 8.852 8.709 8.847 2,029,048 +0.01(+0.12%)
Sep 15, 2016 8.643 8.858 8.643 8.836 239,837 +0.16(+1.84%)
Sep 14, 2016 8.599 8.786 8.566 8.676 218,943 +0.06(+0.64%)
Sep 13, 2016 8.770 8.770 8.582 8.621 304,212 -0.15(-1.76%)
Sep 12, 2016 8.571 8.797 8.494 8.775 336,936 +0.17(+1.92%)
Sep 09, 2016 9.056 9.056 8.599 8.610 497,071 -0.42(-4.70%)
Sep 08, 2016 8.979 9.045 8.957 9.034 213,185 +0.03(+0.31%)
Sep 07, 2016 8.924 9.023 8.893 9.007 179,508 +0.11(+1.24%)
Sep 06, 2016 8.847 8.924 8.759 8.897 273,029 +0.07(+0.81%)
Sep 02, 2016 8.698 8.825 8.825 8.825 175,794 +0.18(+2.10%)
Sep 01, 2016 8.698 8.704 8.544 8.643 298,263 -0.08(-0.88%)
Aug 31, 2016 8.671 8.726 8.643 8.720 170,450 +0.02(+0.25%)
Aug 30, 2016 8.682 8.704 8.622 8.698 75,072 +0.05(+0.57%)
Aug 29, 2016 8.626 8.693 8.626 8.648 124,594 +0.05(+0.58%)
Aug 26, 2016 8.748 8.748 8.571 8.599 174,298 -0.12(-1.33%)
Aug 25, 2016 8.698 8.720 8.660 8.715 156,277 +0.02(+0.19%)
Aug 24, 2016 8.660 8.720 8.621 8.698 296,298 +0.02(+0.19%)
Aug 23, 2016 8.599 8.715 8.599 8.682 209,985 +0.06(+0.70%)
Aug 22, 2016 8.660 8.671 8.527 8.621 187,955 +0.03(+0.39%)
Aug 19, 2016 8.555 8.604 8.533 8.588 187,607 -0.02(-0.26%)
Aug 18, 2016 8.505 8.643 8.505 8.610 275,987 +0.07(+0.84%)
Aug 17, 2016 8.632 8.632 8.461 8.538 285,477 -0.12(-1.34%)
Aug 16, 2016 8.676 8.682 8.631 8.654 243,710 -0.04(-0.44%)
Aug 15, 2016 8.803 8.803 8.660 8.693 208,401 -0.08(-0.88%)
Aug 12, 2016 8.786 8.814 8.731 8.770 205,553 +0.02(+0.25%)
Aug 11, 2016 8.748 8.753 8.682 8.748 244,563 +0.00(+0.00%)
Aug 10, 2016 8.731 8.775 8.726 8.748 160,042 -0.01(-0.13%)
Aug 09, 2016 8.643 8.759 8.616 8.759 139,826 +0.12(+1.34%)
Aug 08, 2016 8.648 8.726 8.626 8.643 148,021 +0.02(+0.26%)
Aug 05, 2016 8.522 8.704 8.439 8.621 479,747 +0.15(+1.82%)
Aug 04, 2016 8.439 8.472 8.384 8.467 162,672 +0.02(+0.26%)
Aug 03, 2016 8.307 8.450 7.651 8.445 204,805 +0.15(+1.79%)
Aug 02, 2016 8.345 8.351 8.268 8.296 177,859 -0.04(-0.46%)
Aug 01, 2016 8.290 8.345 8.180 8.334 205,005 +0.08(+0.93%)
Jul 29, 2016 8.246 8.317 8.202 8.257 224,676 +0.04(+0.54%)
Jul 28, 2016 8.158 8.230 8.125 8.213 100,319 +0.06(+0.68%)
Jul 27, 2016 8.108 8.191 8.092 8.158 128,533 +0.01(+0.07%)
Jul 26, 2016 8.086 8.158 8.053 8.152 144,177 +0.08(+0.96%)
Jul 25, 2016 8.075 8.114 8.020 8.075 131,209 +0.01(+0.14%)
Jul 22, 2016 7.998 8.114 7.998 8.064 128,765 +0.02(+0.21%)
Jul 21, 2016 8.064 8.103 8.037 8.048 99,598 -0.02(-0.20%)
Jul 20, 2016 7.998 8.114 7.982 8.064 117,196 +0.03(+0.41%)
Jul 19, 2016 7.943 8.031 7.899 8.031 237,145 +0.10(+1.25%)
Jul 18, 2016 7.915 7.943 7.882 7.932 263,812 +0.02(+0.21%)
Jul 15, 2016 7.888 7.921 7.827 7.915 179,905 +0.03(+0.35%)
Jul 14, 2016 7.959 7.984 7.877 7.888 173,398 -0.09(-1.17%)
Jul 13, 2016 7.993 7.993 7.943 7.982 117,397 +0.02(+0.21%)
Jul 12, 2016 7.965 7.976 7.937 7.965 291,028 -0.02(-0.28%)
Jul 11, 2016 7.893 7.993 7.849 7.987 144,764 +0.09(+1.19%)
Jul 08, 2016 7.849 7.915 7.811 7.893 366,614 +0.08(+0.99%)
Jul 07, 2016 7.893 7.915 7.789 7.816 152,912 -0.09(-1.12%)
Jul 06, 2016 7.860 7.954 7.811 7.904 240,412 +0.00(+0.00%)
Jul 05, 2016 7.954 7.998 7.899 7.904 154,193 -0.08(-0.97%)
Jul 01, 2016 7.993 7.982 7.982 7.982 219,516 +0.02(+0.28%)
Jun 30, 2016 7.866 7.965 7.800 7.959 284,996 +0.09(+1.12%)
Jun 29, 2016 7.789 7.904 7.761 7.871 276,266 +0.14(+1.78%)
Jun 28, 2016 7.524 7.761 7.524 7.733 269,621 +0.19(+2.48%)
Jun 27, 2016 7.667 7.678 7.480 7.546 363,307 -0.14(-1.79%)
Jun 24, 2016 7.623 7.827 7.517 7.684 464,218 -0.08(-0.99%)
Jun 23, 2016 7.772 7.794 7.739 7.761 142,696 +0.01(+0.07%)
Jun 22, 2016 7.789 7.822 7.728 7.756 207,073 -0.05(-0.64%)
Jun 21, 2016 7.948 7.948 7.789 7.805 189,094 -0.10(-1.32%)
Jun 20, 2016 7.882 7.937 7.860 7.910 239,300 +0.03(+0.42%)
Jun 17, 2016 7.860 7.889 7.750 7.877 843,938 +0.01(+0.07%)
Jun 16, 2016 7.634 7.877 7.634 7.871 411,285 +0.66(+9.13%)
Jun 15, 2016 7.208 7.253 7.153 7.213 281,688 +0.01(+0.14%)
Jun 14, 2016 7.237 7.247 7.143 7.203 316,498 -0.05(-0.75%)
Jun 13, 2016 7.302 7.312 7.218 7.257 387,772 -0.02(-0.34%)
Jun 10, 2016 7.282 7.327 7.232 7.282 419,717 +0.00(+0.07%)
Jun 09, 2016 7.223 7.292 7.213 7.277 203,803 +0.02(+0.27%)
Jun 08, 2016 7.223 7.262 7.173 7.257 242,322 +0.08(+1.18%)
Jun 07, 2016 7.198 7.223 7.153 7.173 178,079 +0.00(+0.00%)
Jun 06, 2016 7.168 7.208 7.118 7.173 182,957 +0.05(+0.70%)
Jun 03, 2016 7.063 7.138 7.063 7.123 226,600 +0.02(+0.28%)
Jun 02, 2016 7.088 7.108 7.029 7.103 218,167 +0.03(+0.49%)
Jun 01, 2016 6.934 7.068 6.929 7.068 195,619 +0.10(+1.50%)
May 31, 2016 6.954 6.994 6.875 6.964 356,250 +0.05(+0.72%)
May 27, 2016 6.944 6.914 6.914 6.914 204,797 -0.01(-0.22%)
May 26, 2016 6.899 6.954 6.892 6.929 168,157 +0.02(+0.36%)
May 25, 2016 6.835 6.944 6.825 6.904 280,799 +0.06(+0.94%)
May 24, 2016 6.725 6.875 6.725 6.840 371,992 +0.10(+1.47%)
May 23, 2016 6.740 6.785 6.711 6.740 204,225 +0.03(+0.44%)
May 20, 2016 6.641 6.711 6.631 6.711 387,809 +0.09(+1.35%)
May 19, 2016 6.621 6.671 6.532 6.621 389,380 -0.05(-0.82%)
May 18, 2016 6.760 6.790 6.596 6.676 451,646 -0.10(-1.47%)
May 17, 2016 6.785 6.870 6.720 6.775 315,991 -0.05(-0.80%)
May 16, 2016 6.880 6.889 6.810 6.830 288,802 +0.00(+0.00%)
May 13, 2016 6.805 6.855 6.785 6.830 310,452 -0.00(-0.07%)
May 12, 2016 6.914 6.924 6.780 6.835 349,569 -0.04(-0.65%)
May 11, 2016 6.775 6.924 6.745 6.880 526,538 +0.11(+1.69%)
May 10, 2016 6.815 6.820 6.688 6.765 270,758 -0.02(-0.29%)
May 09, 2016 6.656 6.815 6.656 6.785 379,391 +0.07(+1.11%)
May 06, 2016 6.571 6.720 6.462 6.711 436,372 +0.04(+0.67%)
May 05, 2016 6.631 6.735 6.631 6.666 239,675 +0.03(+0.52%)
May 04, 2016 6.561 6.661 6.522 6.631 169,434 +0.05(+0.76%)
May 03, 2016 6.631 6.671 6.546 6.581 155,997 -0.11(-1.71%)
May 02, 2016 6.661 6.706 6.626 6.696 183,874 +0.04(+0.60%)
Apr 29, 2016 6.661 6.706 6.591 6.656 195,187 +0.00(+0.00%)
Apr 28, 2016 6.706 6.706 6.636 6.656 152,869 -0.05(-0.74%)
Apr 27, 2016 6.666 6.720 6.651 6.706 129,543 +0.00(+0.07%)
Apr 26, 2016 6.666 6.706 6.636 6.701 294,616 +0.04(+0.60%)
Apr 25, 2016 6.651 6.668 6.592 6.661 165,839 +0.02(+0.37%)
Apr 22, 2016 6.646 6.671 6.589 6.636 126,443 -0.00(-0.07%)
Apr 21, 2016 6.701 6.730 6.601 6.641 245,573 -0.03(-0.52%)
Apr 20, 2016 6.681 6.735 6.651 6.676 171,045 -0.03(-0.52%)
Apr 19, 2016 6.676 6.755 6.661 6.711 181,641 +0.03(+0.52%)
Apr 18, 2016 6.646 6.701 6.601 6.676 144,192 +0.03(+0.45%)
Apr 15, 2016 6.636 6.691 6.601 6.646 300,062 +0.01(+0.15%)
Apr 14, 2016 6.626 6.676 6.532 6.636 313,060 +0.01(+0.23%)
Apr 13, 2016 6.611 6.656 6.566 6.621 199,942 +0.03(+0.53%)
Apr 12, 2016 6.492 6.676 6.467 6.586 463,642 +0.11(+1.69%)
Apr 11, 2016 6.387 6.512 6.387 6.477 607,781 +0.09(+1.48%)
Apr 08, 2016 6.382 6.462 6.378 6.382 115,754 +0.02(+0.39%)
Apr 07, 2016 6.353 6.392 6.323 6.358 242,026 +0.00(+0.08%)
Apr 06, 2016 6.368 6.408 6.333 6.353 209,062 -0.02(-0.39%)
Apr 05, 2016 6.387 6.420 6.323 6.378 318,409 -0.02(-0.39%)
Apr 04, 2016 6.462 6.467 6.387 6.402 260,476 -0.07(-1.08%)
Apr 01, 2016 6.472 6.502 6.382 6.472 284,058 -0.02(-0.38%)
Mar 31, 2016 6.412 6.502 6.378 6.497 378,056 +0.07(+1.08%)
Mar 30, 2016 6.457 6.477 6.323 6.427 287,872 -0.02(-0.31%)
Mar 29, 2016 6.313 6.457 6.263 6.447 323,464 +0.13(+2.05%)
Mar 28, 2016 6.348 6.383 6.248 6.318 278,139 -0.03(-0.47%)
Mar 24, 2016 6.288 6.348 6.348 6.348 372,578 +0.03(+0.47%)
Mar 23, 2016 6.432 6.452 6.318 6.318 395,876 -0.13(-2.00%)
Mar 22, 2016 6.333 6.447 6.293 6.447 577,252 +0.07(+1.17%)
Mar 21, 2016 6.417 6.492 6.373 6.373 556,090 -0.07(-1.08%)
Mar 18, 2016 6.368 6.445 6.328 6.442 1,199,894 +0.10(+1.57%)
Mar 17, 2016 6.218 6.363 6.213 6.343 463,169 +0.58(+10.05%)
Mar 16, 2016 5.666 5.768 5.635 5.764 909,159 +0.09(+1.64%)
Mar 15, 2016 5.679 5.726 5.622 5.671 454,908 -0.05(-0.93%)
Mar 14, 2016 5.768 5.772 5.644 5.724 427,427 -0.04(-0.61%)
Mar 11, 2016 5.684 5.759 5.644 5.759 537,592 +0.12(+2.04%)
Mar 10, 2016 5.755 5.755 5.565 5.644 551,584 -0.08(-1.47%)
Mar 09, 2016 5.724 5.790 5.675 5.728 352,959 +0.00(+0.08%)
Mar 08, 2016 5.830 5.848 5.671 5.724 432,018 -0.12(-2.05%)
Mar 07, 2016 5.786 5.861 5.768 5.843 605,516 +0.05(+0.84%)
Mar 04, 2016 5.817 5.857 5.759 5.795 654,520 -0.01(-0.23%)
Mar 03, 2016 5.666 5.830 5.640 5.808 792,236 +0.22(+3.88%)
Mar 02, 2016 5.436 5.600 5.418 5.591 810,414 +0.15(+2.85%)
Mar 01, 2016 5.502 5.502 5.378 5.436 467,859 -0.02(-0.41%)
Feb 29, 2016 5.427 5.489 5.392 5.458 894,155 +0.04(+0.65%)
Feb 26, 2016 5.277 5.613 5.228 5.423 1,370,985 +0.30(+5.88%)
Feb 25, 2016 5.148 5.148 5.091 5.122 634,485 -0.00(-0.09%)
Feb 24, 2016 5.069 5.135 4.923 5.126 279,404 +0.01(+0.26%)
Feb 23, 2016 5.117 5.157 5.100 5.113 457,790 -0.00(-0.09%)
Feb 22, 2016 5.117 5.148 5.082 5.117 703,102 +0.03(+0.52%)
Feb 19, 2016 5.104 5.153 5.069 5.091 339,945 -0.04(-0.86%)
Feb 18, 2016 5.095 5.172 5.077 5.135 266,751 +0.06(+1.13%)
Feb 17, 2016 5.033 5.139 5.033 5.077 366,120 +0.06(+1.24%)
Feb 16, 2016 4.874 5.033 4.874 5.015 279,384 +0.17(+3.47%)
Feb 12, 2016 4.781 4.847 4.847 4.847 186,593 +0.08(+1.58%)
Feb 11, 2016 4.816 4.845 4.719 4.772 381,025 -0.11(-2.27%)
Feb 10, 2016 4.940 4.980 4.880 4.883 300,426 -0.04(-0.81%)
Feb 09, 2016 5.015 5.042 4.845 4.923 370,469 -0.13(-2.54%)
Feb 08, 2016 5.091 5.122 5.024 5.051 633,613 -0.10(-1.89%)
Feb 05, 2016 5.241 5.263 5.148 5.148 300,108 -0.11(-2.02%)
Feb 04, 2016 5.210 5.290 5.194 5.255 351,012 +0.04(+0.68%)
Feb 03, 2016 5.139 5.241 5.122 5.219 539,618 +0.08(+1.64%)
Feb 02, 2016 5.108 5.170 5.003 5.135 427,994 -0.01(-0.17%)
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.