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

Historical Prices

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.