Skip to main content

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

Historical Prices

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.