Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

4.390 USD -0.030 (-0.68%)
Official Closing Price Updated: 7:29 PM EST, Mar 3, 2021 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 29, 2021 3.590 3.740 3.440 3.540 1,917,800 -0.04(-1.12%)
Jan 28, 2021 3.890 3.950 3.450 3.580 3,200,706 -0.41(-10.28%)
Jan 27, 2021 4.190 4.580 3.820 3.990 6,571,670 -0.27(-6.34%)
Jan 26, 2021 3.360 4.510 3.300 4.260 20,734,684 +0.95(+28.70%)
Jan 25, 2021 3.040 3.360 2.980 3.310 3,172,341 +0.26(+8.52%)
Jan 22, 2021 3.090 3.090 2.955 3.050 1,299,000 -0.06(-1.93%)
Jan 21, 2021 2.930 3.180 2.930 3.110 1,977,383 +0.16(+5.42%)
Jan 20, 2021 2.950 2.960 2.890 2.950 921,937 +0.03(+1.03%)
Jan 19, 2021 2.950 2.990 2.890 2.920 843,452 -0.01(-0.34%)
Jan 15, 2021 3.040 3.070 2.900 2.930 928,900 -0.10(-3.30%)
Jan 14, 2021 2.900 3.090 2.880 3.030 1,726,498 +0.11(+3.77%)
Jan 13, 2021 2.950 2.950 2.890 2.920 802,994 -0.03(-1.02%)
Jan 12, 2021 2.880 2.950 2.830 2.950 1,023,827 +0.09(+3.15%)
Jan 11, 2021 2.860 2.980 2.850 2.860 1,009,205 -0.07(-2.39%)
Jan 08, 2021 2.980 2.980 2.870 2.930 940,100 -0.02(-0.68%)
Jan 07, 2021 2.950 2.985 2.850 2.950 1,393,659 +0.05(+1.72%)
Jan 06, 2021 2.860 3.010 2.830 2.900 1,691,623 +0.09(+3.20%)
Jan 05, 2021 2.820 2.880 2.780 2.810 1,084,618 +0.00(+0.00%)
Jan 04, 2021 2.980 2.980 2.770 2.810 2,157,947 -0.14(-4.75%)
Dec 31, 2020 2.950 2.950 2.950 1,327,505 -0.09(-2.96%)
Dec 30, 2020 3.110 3.160 3.020 3.040 1,327,505 -0.07(-2.25%)
Dec 29, 2020 3.230 3.230 3.080 3.110 1,256,542 -0.08(-2.51%)
Dec 28, 2020 3.160 3.340 3.150 3.190 1,744,607 +0.01(+0.31%)
Dec 24, 2020 3.290 3.290 3.121 3.180 601,400 -0.07(-2.15%)
Dec 23, 2020 3.020 3.350 3.000 3.250 2,058,381 +0.19(+6.21%)
Dec 22, 2020 3.100 3.120 2.950 3.060 1,626,885 -0.04(-1.29%)
Dec 21, 2020 3.210 3.220 3.030 3.100 1,534,357 -0.05(-1.59%)
Dec 18, 2020 3.280 3.320 3.150 3.150 1,116,100 -0.15(-4.55%)
Dec 17, 2020 3.220 3.300 3.160 3.300 1,245,050 +0.05(+1.54%)
Dec 16, 2020 3.240 3.260 3.170 3.250 1,034,579 +0.03(+0.93%)
Dec 15, 2020 3.180 3.230 3.140 3.220 794,644 +0.07(+2.22%)
Dec 14, 2020 3.270 3.340 3.150 3.150 1,026,849 -0.06(-1.87%)
Dec 11, 2020 3.250 3.280 3.150 3.210 1,231,800 -0.04(-1.23%)
Dec 10, 2020 3.250 3.310 3.210 3.250 965,775 -0.03(-0.91%)
Dec 09, 2020 3.420 3.430 3.250 3.280 1,316,037 -0.11(-3.24%)
Dec 08, 2020 3.300 3.430 3.300 3.390 959,770 +0.06(+1.80%)
Dec 07, 2020 3.420 3.450 3.250 3.330 1,174,400 -0.07(-2.06%)
Dec 04, 2020 3.440 3.450 3.350 3.400 1,289,200 +0.05(+1.49%)
Dec 03, 2020 3.380 3.450 3.290 3.350 1,094,169 +0.02(+0.60%)
Dec 02, 2020 3.220 3.360 3.180 3.330 1,128,859 +0.08(+2.46%)
Dec 01, 2020 3.250 3.400 3.230 3.250 1,385,624 +0.07(+2.20%)
Nov 30, 2020 3.470 3.490 3.180 3.180 2,171,467 -0.31(-8.88%)
Nov 27, 2020 3.500 3.530 3.330 3.490 1,235,300 +0.05(+1.45%)
Nov 25, 2020 3.590 3.590 3.300 3.440 2,278,300 -0.07(-1.99%)
Nov 24, 2020 3.380 3.660 3.360 3.510 2,681,613 +0.19(+5.72%)
Nov 23, 2020 3.140 3.360 3.070 3.320 2,351,227 +0.24(+7.79%)
Nov 20, 2020 3.140 3.160 3.020 3.080 1,165,800 -0.04(-1.28%)
Nov 19, 2020 3.210 3.220 2.980 3.120 1,776,648 -0.07(-2.19%)
Nov 18, 2020 2.980 3.340 2.970 3.190 5,649,971 +0.28(+9.62%)
Nov 17, 2020 2.790 3.020 2.780 2.910 2,010,716 +0.11(+3.93%)
Nov 16, 2020 2.880 2.880 2.780 2.800 2,964,394 +0.06(+2.19%)
Nov 13, 2020 2.680 2.760 2.680 2.740 747,900 +0.08(+3.01%)
Nov 12, 2020 2.700 2.760 2.650 2.660 757,270 -0.10(-3.62%)
Nov 11, 2020 2.790 2.800 2.720 2.760 745,675 -0.02(-0.72%)
Nov 10, 2020 2.850 2.850 2.750 2.780 2,254,228 -0.01(-0.36%)
Nov 09, 2020 2.940 3.020 2.770 2.790 3,336,982 +0.09(+3.33%)
Nov 06, 2020 2.850 2.870 2.700 2.700 731,900 -0.11(-3.91%)
Nov 05, 2020 2.750 2.830 2.750 2.810 565,365 +0.04(+1.44%)
Nov 04, 2020 2.720 2.790 2.620 2.770 404,918 -0.02(-0.72%)
Nov 03, 2020 2.700 2.790 2.680 2.790 573,785 +0.11(+4.10%)
Nov 02, 2020 2.610 2.720 2.580 2.680 486,197 +0.07(+2.68%)
Oct 30, 2020 2.600 2.660 2.570 2.610 399,700 -0.03(-1.14%)
Oct 29, 2020 2.580 2.640 2.514 2.640 285,654 +0.04(+1.54%)
Oct 28, 2020 2.610 2.660 2.570 2.600 485,510 -0.07(-2.62%)
Oct 27, 2020 2.630 2.700 2.620 2.670 435,766 +0.04(+1.52%)
Oct 26, 2020 2.790 2.790 2.610 2.630 769,615 -0.12(-4.36%)
Oct 23, 2020 2.780 2.830 2.740 2.750 440,700 +0.00(+0.00%)
Oct 22, 2020 2.740 2.780 2.735 2.750 324,135 +0.03(+1.10%)
Oct 21, 2020 2.720 2.750 2.690 2.720 293,415 +0.01(+0.37%)
Oct 20, 2020 2.720 2.759 2.709 2.710 380,634 +0.01(+0.37%)
Oct 19, 2020 2.710 2.750 2.680 2.700 399,341 -0.04(-1.46%)
Oct 16, 2020 2.740 2.761 2.700 2.740 265,300 -0.02(-0.72%)
Oct 15, 2020 2.780 2.780 2.710 2.760 403,846 -0.02(-0.72%)
Oct 14, 2020 2.760 2.810 2.750 2.780 841,848 +0.01(+0.36%)
Oct 13, 2020 2.760 2.810 2.730 2.770 700,522 +0.00(+0.00%)
Oct 12, 2020 2.790 2.815 2.760 2.770 297,361 -0.04(-1.42%)
Oct 09, 2020 2.840 2.850 2.790 2.810 797,800 +0.00(+0.00%)
Oct 08, 2020 2.840 2.880 2.780 2.810 1,174,389 -0.04(-1.40%)
Oct 07, 2020 2.850 2.886 2.800 2.850 462,661 +0.00(+0.00%)
Oct 06, 2020 2.950 3.000 2.830 2.850 1,030,644 -0.10(-3.39%)
Oct 05, 2020 2.900 3.050 2.894 2.950 995,736 +0.05(+1.72%)
Oct 02, 2020 2.780 2.950 2.780 2.900 637,200 +0.02(+0.69%)
Oct 01, 2020 2.790 2.890 2.750 2.880 553,375 +0.12(+4.35%)
Sep 30, 2020 2.780 2.848 2.750 2.760 575,414 -0.04(-1.43%)
Sep 29, 2020 2.810 2.840 2.720 2.800 693,198 -0.06(-2.10%)
Sep 28, 2020 2.820 2.930 2.820 2.860 1,520,895 +0.01(+0.35%)
Sep 25, 2020 2.730 2.877 2.730 2.850 729,300 +0.05(+1.79%)
Sep 24, 2020 2.640 2.830 2.620 2.800 1,293,719 +0.12(+4.48%)
Sep 23, 2020 2.690 2.780 2.670 2.680 928,870 -0.03(-1.11%)
Sep 22, 2020 2.700 2.760 2.690 2.710 682,681 +0.00(+0.00%)
Sep 21, 2020 2.680 2.730 2.650 2.710 788,201 -0.07(-2.52%)
Sep 18, 2020 2.770 2.780 2.680 2.780 1,631,700 +0.04(+1.46%)
Sep 17, 2020 2.770 2.800 2.710 2.740 922,367 -0.08(-2.84%)
Sep 16, 2020 2.700 2.920 2.690 2.820 1,044,736 +0.09(+3.30%)
Sep 15, 2020 2.780 2.845 2.730 2.730 673,001 -0.05(-1.80%)
Sep 14, 2020 2.580 2.820 2.580 2.780 1,164,378 +0.17(+6.51%)
Sep 11, 2020 2.630 2.670 2.578 2.610 870,000 -0.03(-1.14%)
Sep 10, 2020 2.700 2.720 2.630 2.640 888,490 -0.05(-1.86%)
Sep 09, 2020 2.680 2.740 2.680 2.690 755,468 -0.02(-0.74%)
Sep 08, 2020 2.720 2.790 2.695 2.710 914,694 -0.03(-1.09%)
Sep 04, 2020 2.780 2.800 2.660 2.740 1,084,700 -0.08(-2.84%)
Sep 03, 2020 2.760 2.890 2.720 2.820 1,145,981 +0.00(+0.00%)
Sep 02, 2020 2.780 2.830 2.713 2.820 836,052 +0.00(+0.00%)
Sep 01, 2020 2.750 2.840 2.740 2.820 1,167,997 +0.04(+1.44%)
Aug 31, 2020 2.820 2.850 2.750 2.780 1,346,375 -0.09(-3.14%)
Aug 28, 2020 2.830 2.900 2.810 2.870 554,300 +0.01(+0.35%)
Aug 27, 2020 2.790 2.890 2.770 2.860 807,419 +0.06(+2.14%)
Aug 26, 2020 2.880 2.890 2.770 2.800 1,057,097 -0.12(-4.11%)
Aug 25, 2020 2.980 2.996 2.820 2.920 1,159,396 -0.04(-1.35%)
Aug 24, 2020 2.780 3.050 2.750 2.960 1,450,428 +0.15(+5.34%)
Aug 21, 2020 2.700 2.950 2.700 2.810 1,762,800 +0.01(+0.36%)
Aug 20, 2020 2.840 2.875 2.790 2.800 780,957 -0.08(-2.78%)
Aug 19, 2020 2.920 2.970 2.860 2.880 835,230 -0.04(-1.37%)
Aug 18, 2020 3.000 3.030 2.910 2.920 1,044,641 -0.11(-3.63%)
Aug 17, 2020 3.110 3.130 3.000 3.030 1,129,484 -0.11(-3.50%)
Aug 14, 2020 2.930 3.180 2.920 3.140 1,582,100 +0.15(+5.02%)
Aug 13, 2020 3.020 3.150 2.910 2.990 1,467,000 -0.06(-1.97%)
Aug 12, 2020 3.240 3.260 2.900 3.050 2,286,440 -0.09(-2.87%)
Aug 11, 2020 3.250 3.450 3.130 3.140 4,928,807 +0.17(+5.72%)
Aug 10, 2020 2.850 3.235 2.850 2.970 5,321,800 +0.17(+6.07%)
Aug 07, 2020 2.590 2.840 2.540 2.800 2,784,200 +0.22(+8.53%)
Aug 06, 2020 2.590 2.690 2.560 2.580 1,924,641 -0.01(-0.39%)
Aug 05, 2020 2.650 2.670 2.520 2.590 2,338,839 -0.05(-1.89%)
Aug 04, 2020 2.620 2.670 2.580 2.640 1,556,716 -0.04(-1.49%)
Aug 03, 2020 2.800 2.820 2.620 2.680 2,528,082 -0.11(-3.94%)
Jul 31, 2020 2.890 2.910 2.770 2.790 1,396,000 -0.10(-3.46%)
Jul 30, 2020 3.030 3.040 2.860 2.890 1,927,063 -0.17(-5.56%)
Jul 29, 2020 3.150 3.150 3.040 3.060 1,159,821 -0.06(-1.92%)
Jul 28, 2020 3.060 3.210 3.040 3.120 1,824,591 +0.04(+1.30%)
Jul 27, 2020 3.170 3.170 3.060 3.080 1,240,810 -0.07(-2.22%)
Jul 24, 2020 3.160 3.210 3.100 3.150 1,982,400 +0.00(+0.00%)
Jul 23, 2020 3.210 3.260 3.115 3.150 2,102,427 -0.06(-1.87%)
Jul 22, 2020 3.210 3.320 3.150 3.210 1,648,724 +0.00(+0.00%)
Jul 21, 2020 3.170 3.320 3.100 3.210 2,641,587 +0.03(+0.94%)
Jul 20, 2020 3.220 3.230 3.140 3.180 1,634,776 -0.01(-0.31%)
Jul 17, 2020 3.470 3.500 3.190 3.190 1,952,500 -0.22(-6.45%)
Jul 16, 2020 3.400 3.690 3.270 3.410 2,310,024 -0.08(-2.29%)
Jul 15, 2020 3.300 3.510 3.230 3.490 2,751,574 +0.33(+10.44%)
Jul 14, 2020 3.060 3.220 3.060 3.160 1,406,163 +0.01(+0.32%)
Jul 13, 2020 3.160 3.250 3.115 3.150 1,644,377 -0.02(-0.63%)
Jul 10, 2020 3.080 3.220 3.040 3.170 2,296,800 +0.02(+0.63%)
Jul 09, 2020 3.190 3.200 3.050 3.150 1,686,231 -0.04(-1.25%)
Jul 08, 2020 3.160 3.270 3.060 3.190 1,919,566 +0.01(+0.31%)
Jul 07, 2020 3.200 3.335 3.170 3.180 2,264,228 -0.21(-6.19%)
Jul 06, 2020 3.440 3.480 3.220 3.390 2,253,182 -0.08(-2.31%)
Jul 02, 2020 3.530 3.580 3.260 3.470 2,726,200 +0.06(+1.76%)
Jul 01, 2020 3.210 3.670 3.200 3.410 3,767,780 +0.22(+6.90%)
Jun 30, 2020 3.250 3.300 3.120 3.190 2,665,308 -0.05(-1.54%)
Jun 29, 2020 3.200 3.380 3.150 3.240 2,958,438 +0.04(+1.25%)
Jun 26, 2020 3.410 3.450 3.145 3.200 6,797,500 -0.17(-5.04%)
Jun 25, 2020 3.060 3.670 3.030 3.370 5,242,971 +0.10(+3.06%)
Jun 24, 2020 3.400 3.530 3.180 3.270 4,443,995 -0.39(-10.66%)
Jun 23, 2020 3.990 3.990 3.650 3.660 3,090,142 -0.17(-4.44%)
Jun 22, 2020 3.990 4.000 3.650 3.830 4,846,602 -0.26(-6.36%)
Jun 19, 2020 4.570 4.580 4.090 4.090 4,431,600 -0.30(-6.83%)
Jun 18, 2020 4.690 4.780 4.290 4.390 4,552,694 -0.45(-9.30%)
Jun 17, 2020 5.260 5.290 4.800 4.840 2,858,198 -0.45(-8.51%)
Jun 16, 2020 5.530 5.590 4.900 5.290 5,508,897 +0.24(+4.75%)
Jun 15, 2020 4.740 5.450 4.550 5.050 6,505,668 -0.10(-1.94%)
Jun 12, 2020 5.100 5.150 4.500 5.150 11,713,500 +0.00(+0.00%)
Jun 11, 2020 4.700 5.560 4.400 5.150 9,568,565 -1.09(-17.47%)
Jun 10, 2020 6.350 6.870 4.500 6.240 15,420,584 +0.46(+7.96%)
Jun 09, 2020 7.070 7.890 5.620 5.780 11,359,597 -1.79(-23.65%)
Jun 08, 2020 3.960 7.840 3.960 7.570 30,849,747 +3.97(+110.28%)
Jun 05, 2020 3.970 4.010 3.330 3.600 13,372,800 +0.85(+30.91%)
Jun 04, 2020 2.580 2.880 2.520 2.750 5,937,854 +0.21(+8.27%)
Jun 03, 2020 2.490 2.600 2.443 2.540 3,079,060 +0.15(+6.28%)
Jun 02, 2020 2.550 2.580 2.390 2.390 2,359,600 -0.10(-4.02%)
Jun 01, 2020 2.400 2.620 2.390 2.490 2,907,380 +0.03(+1.22%)
May 29, 2020 2.680 2.690 2.410 2.460 4,761,700 -0.22(-8.21%)
May 28, 2020 2.810 2.820 2.660 2.680 2,388,254 -0.13(-4.63%)
May 27, 2020 2.920 2.970 2.720 2.810 2,745,747 -0.09(-3.10%)
May 26, 2020 2.950 2.990 2.760 2.900 2,618,615 +0.08(+2.84%)
May 22, 2020 2.780 2.870 2.660 2.820 1,994,200 -0.02(-0.70%)
May 21, 2020 2.980 3.020 2.750 2.840 2,274,066 -0.11(-3.73%)
May 20, 2020 3.010 3.200 2.910 2.950 3,501,718 +0.06(+2.08%)
May 19, 2020 2.700 3.300 2.660 2.890 6,247,234 +0.18(+6.64%)
May 18, 2020 2.600 2.800 2.470 2.710 4,908,223 +0.23(+9.27%)
May 15, 2020 2.210 2.500 2.150 2.480 4,222,700 +0.24(+10.71%)
May 14, 2020 2.040 2.240 1.950 2.240 4,278,684 +0.14(+6.67%)
May 13, 2020 1.970 2.100 1.870 2.100 5,898,111 +0.15(+7.69%)
May 12, 2020 2.090 2.110 1.910 1.950 4,826,216 -0.11(-5.34%)
May 11, 2020 2.190 2.240 2.040 2.060 6,090,372 -0.10(-4.63%)
May 08, 2020 1.740 2.200 1.740 2.160 18,765,600 -0.63(-22.58%)
May 07, 2020 2.780 2.930 2.730 2.790 3,817,929 +0.05(+1.82%)
May 06, 2020 2.910 3.010 2.710 2.740 2,189,287 -0.15(-5.19%)
May 05, 2020 3.130 3.240 2.840 2.890 2,860,232 -0.01(-0.34%)
May 04, 2020 2.710 2.970 2.630 2.900 2,194,334 +0.02(+0.69%)
May 01, 2020 3.000 3.130 2.850 2.880 1,944,400 -0.31(-9.72%)
Apr 30, 2020 3.400 3.480 3.090 3.190 3,333,323 -0.24(-7.00%)
Apr 29, 2020 3.300 3.580 3.220 3.430 4,587,517 +0.31(+9.94%)
Apr 28, 2020 2.940 3.400 2.860 3.120 6,462,904 +0.33(+11.83%)
Apr 27, 2020 2.400 2.830 2.330 2.790 3,923,748 +0.37(+15.29%)
Apr 24, 2020 2.570 2.590 2.300 2.420 2,630,200 -0.13(-5.10%)
Apr 23, 2020 2.650 2.730 2.530 2.550 2,332,309 -0.11(-4.14%)
Apr 22, 2020 2.910 2.910 2.530 2.660 3,145,497 -0.14(-5.00%)
Apr 21, 2020 2.760 2.950 2.700 2.800 1,947,435 -0.01(-0.36%)
Apr 20, 2020 2.800 3.050 2.750 2.810 2,235,824 -0.29(-9.35%)
Apr 17, 2020 2.900 3.170 2.740 3.100 4,730,300 +0.46(+17.42%)
Apr 16, 2020 2.930 2.960 2.610 2.640 2,440,271 -0.21(-7.37%)
Apr 15, 2020 2.810 2.900 2.500 2.850 3,244,999 -0.27(-8.65%)
Apr 14, 2020 3.370 3.520 2.950 3.120 4,610,296 -0.19(-5.74%)
Apr 13, 2020 4.030 4.040 3.100 3.310 5,393,242 -0.13(-3.78%)
Apr 09, 2020 3.930 4.680 3.030 3.440 13,035,000 +0.02(+0.58%)
Apr 08, 2020 2.800 3.480 2.750 3.420 8,431,828 +1.06(+44.92%)
Apr 07, 2020 2.340 2.750 2.230 2.360 5,195,509 +0.44(+22.92%)
Apr 06, 2020 1.790 2.340 1.790 1.920 3,750,018 +0.29(+17.79%)
Apr 03, 2020 1.890 1.934 1.460 1.630 2,890,000 -0.19(-10.44%)
Apr 02, 2020 2.320 2.550 1.800 1.820 3,079,103 -0.48(-20.87%)
Apr 01, 2020 2.510 2.550 2.140 2.300 2,529,756 -0.44(-16.06%)
Mar 31, 2020 2.830 3.000 2.740 2.740 2,693,722 -0.01(-0.36%)
Mar 30, 2020 2.980 3.240 2.550 2.750 4,629,973 -1.20(-30.38%)
Mar 27, 2020 4.830 5.018 3.750 3.950 4,895,700 -0.20(-4.82%)
Mar 26, 2020 2.820 6.660 2.820 4.150 13,872,362 +1.59(+62.11%)
Mar 25, 2020 2.350 3.620 2.050 2.560 4,250,453 +0.42(+19.63%)
Mar 24, 2020 2.910 3.020 2.000 2.140 3,156,374 -0.67(-23.84%)
Mar 23, 2020 2.630 3.470 2.500 2.810 3,652,822 -1.75(-38.38%)
Mar 20, 2020 5.300 6.220 4.480 4.560 1,486,600 -0.19(-4.00%)
Mar 19, 2020 4.510 5.300 3.310 4.750 1,476,745 +1.48(+45.26%)
Mar 18, 2020 6.400 6.490 2.030 3.270 1,635,064 -3.51(-51.77%)
Mar 17, 2020 8.370 8.411 6.770 6.780 1,320,406 -1.37(-16.81%)
Mar 16, 2020 9.950 10.44 8.150 8.150 732,476 -2.91(-26.31%)
Mar 13, 2020 11.10 11.32 10.40 11.06 825,600 +0.87(+8.54%)
Mar 12, 2020 12.81 12.81 10.17 10.19 807,693 -3.31(-24.52%)
Mar 11, 2020 13.79 13.94 13.30 13.50 506,660 -0.50(-3.57%)
Mar 10, 2020 14.20 14.23 13.51 14.00 329,079 +0.03(+0.21%)
Mar 09, 2020 15.00 15.00 13.92 13.97 501,176 -1.54(-9.93%)
Mar 06, 2020 15.50 15.65 14.97 15.51 511,000 -0.26(-1.65%)
Mar 05, 2020 15.53 15.78 15.51 15.77 350,126 -0.06(-0.38%)
Mar 04, 2020 15.82 15.91 15.60 15.83 300,850 +0.16(+1.02%)
Mar 03, 2020 15.89 16.14 15.50 15.67 488,115 -0.17(-1.07%)
Mar 02, 2020 15.12 15.92 15.05 15.84 642,056 +0.87(+5.81%)
Feb 28, 2020 15.22 15.30 14.65 14.97 834,300 -0.48(-3.11%)
Feb 27, 2020 16.00 16.03 15.37 15.45 737,308 -0.66(-4.10%)
Feb 26, 2020 15.91 16.32 15.91 16.11 476,281 +0.17(+1.07%)
Feb 25, 2020 16.43 16.55 15.77 15.94 497,221 -0.49(-2.98%)
Feb 24, 2020 16.38 16.48 16.20 16.43 238,365 -0.09(-0.54%)
Feb 21, 2020 16.70 16.70 16.42 16.52 209,300 -0.14(-0.84%)
Feb 20, 2020 16.47 16.69 16.47 16.66 118,685 +0.16(+0.97%)
Feb 19, 2020 16.48 16.56 16.44 16.50 171,422 +0.05(+0.30%)
Feb 18, 2020 16.40 16.47 16.35 16.45 102,592 +0.11(+0.67%)
Feb 14, 2020 16.26 16.39 16.21 16.34 107,300 +0.07(+0.43%)
Feb 13, 2020 16.17 16.32 16.14 16.27 110,662 +0.10(+0.62%)
Feb 12, 2020 16.17 16.26 16.14 16.17 143,795 +0.03(+0.19%)
Feb 11, 2020 16.20 16.28 16.14 16.14 143,507 -0.02(-0.12%)
Feb 10, 2020 16.19 16.23 16.13 16.16 132,158 +0.01(+0.06%)
Feb 07, 2020 16.26 16.39 16.15 16.15 193,400 -0.12(-0.74%)
Feb 06, 2020 16.10 16.36 16.10 16.27 207,274 +0.17(+1.06%)
Feb 05, 2020 15.87 16.15 15.87 16.10 227,682 +0.23(+1.45%)
Feb 04, 2020 15.90 15.96 15.77 15.87 260,626 -0.01(-0.06%)
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.