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

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2021 7.798 7.988 7.718 7.918 173,254 +0.12(+1.54%)
Apr 29, 2021 7.898 7.998 7.758 7.798 328,221 -0.04(-0.51%)
Apr 28, 2021 7.798 7.998 7.718 7.838 249,419 +0.04(+0.51%)
Apr 27, 2021 7.698 7.828 7.657 7.798 136,016 +0.16(+2.10%)
Apr 26, 2021 7.617 7.758 7.587 7.637 157,042 +0.06(+0.79%)
Apr 23, 2021 7.397 7.637 7.317 7.577 267,689 +0.26(+3.56%)
Apr 22, 2021 7.357 7.537 7.297 7.317 320,752 -0.02(-0.27%)
Apr 21, 2021 7.096 7.377 7.096 7.337 322,686 +0.16(+2.23%)
Apr 20, 2021 7.417 7.427 7.096 7.176 498,771 -0.22(-2.98%)
Apr 19, 2021 7.617 7.698 7.297 7.397 445,359 -0.26(-3.40%)
Apr 16, 2021 7.677 7.757 7.577 7.657 275,372 -0.06(-0.78%)
Apr 15, 2021 7.878 7.918 7.557 7.718 457,819 -0.12(-1.53%)
Apr 14, 2021 8.058 8.159 7.818 7.838 412,635 -0.28(-3.46%)
Apr 13, 2021 8.118 8.179 7.918 8.118 339,749 -0.08(-0.98%)
Apr 12, 2021 8.098 8.199 8.018 8.199 326,371 +0.10(+1.24%)
Apr 09, 2021 8.078 8.128 8.038 8.098 197,749 +0.00(+0.00%)
Apr 08, 2021 8.159 8.159 8.038 8.098 274,362 -0.10(-1.22%)
Apr 07, 2021 8.159 8.319 8.058 8.199 579,551 +0.06(+0.74%)
Apr 06, 2021 8.199 8.219 8.098 8.139 284,953 -0.06(-0.73%)
Apr 05, 2021 8.419 8.439 8.159 8.199 427,210 -0.20(-2.39%)
Apr 01, 2021 8.219 8.419 8.149 8.399 282,904 +0.32(+3.97%)
Mar 31, 2021 8.359 8.499 8.078 8.078 524,687 +0.02(+0.25%)
Mar 30, 2021 7.847 8.097 7.790 8.058 364,999 +0.21(+2.69%)
Mar 29, 2021 8.001 8.097 7.771 7.847 436,545 -0.21(-2.62%)
Mar 26, 2021 8.173 8.289 7.828 8.058 403,981 -0.02(-0.24%)
Mar 25, 2021 7.790 8.154 7.521 8.078 657,593 +0.25(+3.19%)
Mar 24, 2021 8.154 8.538 7.828 7.828 624,294 -0.19(-2.39%)
Mar 23, 2021 8.404 8.404 7.886 8.020 562,322 -0.21(-2.56%)
Mar 22, 2021 8.461 8.529 8.212 8.231 424,171 -0.29(-3.38%)
Mar 19, 2021 8.289 8.519 8.116 8.519 745,471 +0.19(+2.30%)
Mar 18, 2021 8.538 8.653 8.193 8.327 572,009 -0.33(-3.77%)
Mar 17, 2021 8.346 8.691 8.020 8.653 611,212 +0.23(+2.73%)
Mar 16, 2021 9.075 9.210 8.308 8.423 1,101,439 -0.65(-7.19%)
Mar 15, 2021 8.404 9.114 8.404 9.075 855,397 +0.71(+8.49%)
Mar 12, 2021 8.116 8.557 8.039 8.365 894,847 +0.29(+3.56%)
Mar 11, 2021 8.212 8.308 7.982 8.078 529,488 -0.12(-1.41%)
Mar 10, 2021 8.058 8.231 7.924 8.193 452,515 +0.27(+3.39%)
Mar 09, 2021 8.020 8.058 7.694 7.924 438,760 +0.02(+0.24%)
Mar 08, 2021 8.058 8.212 7.809 7.905 563,896 +0.10(+1.23%)
Mar 05, 2021 8.058 8.097 7.118 7.809 964,271 -0.12(-1.45%)
Mar 04, 2021 8.365 8.442 7.425 7.924 1,320,683 -0.50(-5.92%)
Mar 03, 2021 8.576 8.691 8.327 8.423 735,204 -0.06(-0.68%)
Mar 02, 2021 8.365 8.615 8.250 8.480 500,192 +0.13(+1.61%)
Mar 01, 2021 8.634 8.749 8.346 8.346 642,812 -0.15(-1.81%)
Feb 26, 2021 8.500 8.739 8.135 8.500 978,500 +0.00(+0.00%)
Feb 25, 2021 9.171 9.248 8.289 8.500 1,544,415 -0.73(-7.90%)
Feb 24, 2021 8.903 9.517 8.826 9.229 2,356,051 +0.48(+5.48%)
Feb 23, 2021 7.905 8.903 7.483 8.749 2,138,997 +0.56(+6.79%)
Feb 22, 2021 7.771 8.519 7.579 8.193 2,173,407 +0.44(+5.69%)
Feb 19, 2021 7.291 8.193 7.233 7.751 4,010,787 +1.17(+17.78%)
Feb 18, 2021 6.946 6.984 6.543 6.581 1,155,950 -0.44(-6.28%)
Feb 17, 2021 7.253 7.253 6.946 7.022 740,357 -0.15(-2.14%)
Feb 16, 2021 7.272 7.287 6.984 7.176 858,141 -0.04(-0.53%)
Feb 12, 2021 6.946 7.675 6.872 7.214 1,521,955 +0.31(+4.44%)
Feb 11, 2021 7.041 7.253 6.754 6.907 582,827 -0.13(-1.91%)
Feb 10, 2021 6.907 7.195 6.811 7.041 771,102 +0.13(+1.94%)
Feb 09, 2021 7.099 7.118 6.850 6.907 625,342 -0.21(-2.96%)
Feb 08, 2021 7.061 7.157 6.907 7.118 651,278 +0.21(+3.06%)
Feb 05, 2021 6.907 7.080 6.814 6.907 668,751 +0.08(+1.12%)
Feb 04, 2021 6.619 6.907 6.581 6.830 668,370 +0.31(+4.71%)
Feb 03, 2021 6.389 6.639 6.370 6.523 756,567 +0.15(+2.41%)
Feb 02, 2021 6.792 6.792 6.332 6.370 853,740 -0.33(-4.87%)
Feb 01, 2021 6.926 6.926 6.543 6.696 795,144 -0.10(-1.41%)
Jan 29, 2021 6.888 7.176 6.600 6.792 999,556 -0.08(-1.12%)
Jan 28, 2021 7.464 7.579 6.619 6.869 1,668,206 -0.79(-10.28%)
Jan 27, 2021 8.039 8.787 7.329 7.655 3,425,152 -0.52(-6.34%)
Jan 26, 2021 6.447 8.653 6.332 8.173 10,806,910 +1.82(+28.70%)
Jan 25, 2021 5.833 6.447 5.718 6.351 1,653,423 +0.50(+8.52%)
Jan 22, 2021 5.929 5.929 5.670 5.852 677,038 -0.12(-1.93%)
Jan 21, 2021 5.622 6.101 5.622 5.967 1,030,611 +0.31(+5.42%)
Jan 20, 2021 5.660 5.679 5.545 5.660 480,513 +0.06(+1.03%)
Jan 19, 2021 5.660 5.737 5.545 5.602 439,606 -0.02(-0.34%)
Jan 15, 2021 5.833 5.890 5.564 5.622 484,142 -0.19(-3.30%)
Jan 14, 2021 5.564 5.929 5.526 5.814 899,850 +0.21(+3.77%)
Jan 13, 2021 5.660 5.660 5.545 5.602 418,520 -0.06(-1.02%)
Jan 12, 2021 5.526 5.660 5.430 5.660 533,618 +0.17(+3.15%)
Jan 11, 2021 5.487 5.718 5.468 5.487 525,997 -0.13(-2.39%)
Jan 08, 2021 5.718 5.718 5.507 5.622 489,979 -0.04(-0.68%)
Jan 07, 2021 5.660 5.727 5.468 5.660 726,374 +0.10(+1.72%)
Jan 06, 2021 5.487 5.775 5.430 5.564 881,673 +0.17(+3.20%)
Jan 05, 2021 5.411 5.526 5.334 5.391 565,302 +0.00(+0.00%)
Jan 04, 2021 5.718 5.718 5.315 5.391 1,124,721 -0.27(-4.75%)
Dec 31, 2020 5.660 5.660 5.660 691,895 -0.17(-2.96%)
Dec 30, 2020 5.967 6.063 5.794 5.833 691,895 +0.04(+0.66%)
Dec 29, 2020 6.018 6.018 5.738 5.794 674,426 -0.15(-2.51%)
Dec 28, 2020 5.887 6.223 5.869 5.943 936,386 +0.02(+0.31%)
Dec 24, 2020 6.130 6.130 5.814 5.925 322,790 -0.13(-2.15%)
Dec 23, 2020 5.627 6.241 5.589 6.055 1,104,799 +0.35(+6.21%)
Dec 22, 2020 5.776 5.813 5.496 5.701 873,201 -0.07(-1.29%)
Dec 21, 2020 5.981 5.999 5.645 5.776 823,538 -0.09(-1.59%)
Dec 18, 2020 6.111 6.186 5.869 5.869 599,046 -0.28(-4.55%)
Dec 17, 2020 5.999 6.148 5.887 6.148 668,258 +0.09(+1.54%)
Dec 16, 2020 6.037 6.074 5.906 6.055 555,291 +0.06(+0.93%)
Dec 15, 2020 5.925 6.018 5.850 5.999 426,510 +0.13(+2.22%)
Dec 14, 2020 6.092 6.223 5.869 5.869 551,142 -0.11(-1.87%)
Dec 11, 2020 6.055 6.111 5.869 5.981 661,146 -0.07(-1.23%)
Dec 10, 2020 6.055 6.167 5.981 6.055 518,362 -0.06(-0.91%)
Dec 09, 2020 6.372 6.391 6.055 6.111 706,359 -0.20(-3.24%)
Dec 08, 2020 6.148 6.391 6.148 6.316 515,139 +0.11(+1.80%)
Dec 07, 2020 6.372 6.428 6.055 6.204 630,338 -0.13(-2.06%)
Dec 04, 2020 6.409 6.428 6.241 6.335 691,955 +0.09(+1.49%)
Dec 03, 2020 6.297 6.428 6.130 6.241 587,275 +0.04(+0.60%)
Dec 02, 2020 5.999 6.260 5.925 6.204 605,894 +0.15(+2.46%)
Dec 01, 2020 6.055 6.335 6.018 6.055 743,708 +0.13(+2.20%)
Nov 30, 2020 6.465 6.502 5.925 5.925 1,165,496 -0.58(-8.88%)
Nov 27, 2020 6.521 6.577 6.204 6.502 663,025 +0.09(+1.45%)
Nov 25, 2020 6.689 6.689 6.148 6.409 1,222,836 -0.13(-1.99%)
Nov 24, 2020 6.297 6.819 6.260 6.540 1,439,307 +0.35(+5.72%)
Nov 23, 2020 5.850 6.260 5.720 6.186 1,261,979 +0.45(+7.79%)
Nov 20, 2020 5.850 5.887 5.627 5.738 625,722 -0.07(-1.28%)
Nov 19, 2020 5.981 5.999 5.552 5.813 953,584 -0.13(-2.19%)
Nov 18, 2020 5.552 6.223 5.533 5.943 3,032,520 +0.52(+9.62%)
Nov 17, 2020 5.198 5.627 5.179 5.422 1,079,215 +0.20(+3.93%)
Nov 16, 2020 5.366 5.366 5.179 5.217 1,591,085 +0.11(+2.19%)
Nov 13, 2020 4.993 5.142 4.993 5.105 401,421 +0.15(+3.01%)
Nov 12, 2020 5.030 5.142 4.937 4.956 406,451 -0.19(-3.62%)
Nov 11, 2020 5.198 5.217 5.068 5.142 400,227 -0.04(-0.72%)
Nov 10, 2020 5.310 5.310 5.124 5.179 1,209,916 -0.02(-0.36%)
Nov 09, 2020 5.478 5.627 5.161 5.198 1,791,065 +0.17(+3.33%)
Nov 06, 2020 5.310 5.347 5.030 5.030 392,834 -0.20(-3.91%)
Nov 05, 2020 5.124 5.273 5.124 5.235 303,449 +0.07(+1.44%)
Nov 04, 2020 5.068 5.198 4.881 5.161 217,332 -0.04(-0.72%)
Nov 03, 2020 5.030 5.198 4.993 5.198 307,968 +0.20(+4.10%)
Nov 02, 2020 4.863 5.068 4.807 4.993 260,957 +0.13(+2.68%)
Oct 30, 2020 4.844 4.956 4.788 4.863 214,531 -0.06(-1.14%)
Oct 29, 2020 4.807 4.919 4.683 4.919 153,319 +0.07(+1.54%)
Oct 28, 2020 4.863 4.956 4.788 4.844 260,588 -0.13(-2.62%)
Oct 27, 2020 4.900 5.030 4.881 4.975 233,889 +0.07(+1.52%)
Oct 26, 2020 5.198 5.198 4.863 4.900 413,077 -0.22(-4.36%)
Oct 23, 2020 5.179 5.273 5.105 5.124 236,537 +0.00(+0.00%)
Oct 22, 2020 5.105 5.179 5.096 5.124 173,973 +0.06(+1.10%)
Oct 21, 2020 5.068 5.124 5.012 5.068 157,485 +0.02(+0.37%)
Oct 20, 2020 5.068 5.140 5.047 5.049 204,298 +0.02(+0.37%)
Oct 19, 2020 5.049 5.124 4.993 5.030 214,339 -0.07(-1.46%)
Oct 16, 2020 5.105 5.144 5.030 5.105 142,395 -0.04(-0.72%)
Oct 15, 2020 5.179 5.179 5.049 5.142 216,757 -0.04(-0.72%)
Oct 14, 2020 5.142 5.235 5.124 5.179 451,846 +0.02(+0.36%)
Oct 13, 2020 5.142 5.235 5.086 5.161 375,992 +0.00(+0.00%)
Oct 12, 2020 5.198 5.245 5.142 5.161 159,603 -0.07(-1.42%)
Oct 09, 2020 5.291 5.310 5.198 5.235 428,204 +0.00(+0.00%)
Oct 08, 2020 5.291 5.366 5.179 5.235 630,332 -0.07(-1.40%)
Oct 07, 2020 5.310 5.377 5.217 5.310 248,325 +0.00(+0.00%)
Oct 06, 2020 5.496 5.589 5.273 5.310 553,179 -0.19(-3.39%)
Oct 05, 2020 5.403 5.683 5.392 5.496 534,443 +0.09(+1.72%)
Oct 02, 2020 5.179 5.496 5.179 5.403 342,005 +0.04(+0.69%)
Oct 01, 2020 5.198 5.384 5.124 5.366 297,014 +0.22(+4.35%)
Sep 30, 2020 5.179 5.306 5.124 5.142 308,843 -0.07(-1.43%)
Sep 29, 2020 5.235 5.291 5.068 5.217 372,061 -0.11(-2.10%)
Sep 28, 2020 5.254 5.459 5.254 5.329 816,313 +0.02(+0.35%)
Sep 25, 2020 5.086 5.359 5.086 5.310 391,438 +0.09(+1.79%)
Sep 24, 2020 4.919 5.273 4.881 5.217 694,380 +0.22(+4.48%)
Sep 23, 2020 5.012 5.179 4.975 4.993 498,554 -0.06(-1.11%)
Sep 22, 2020 5.030 5.142 5.012 5.049 366,416 +0.00(+0.00%)
Sep 21, 2020 4.993 5.086 4.937 5.049 423,052 -0.13(-2.52%)
Sep 18, 2020 5.161 5.179 4.993 5.179 875,785 +0.07(+1.46%)
Sep 17, 2020 5.161 5.217 5.049 5.105 495,063 -0.15(-2.84%)
Sep 16, 2020 5.030 5.440 5.012 5.254 560,743 +0.17(+3.30%)
Sep 15, 2020 5.179 5.301 5.086 5.086 361,221 -0.09(-1.80%)
Sep 14, 2020 4.807 5.254 4.807 5.179 624,959 +0.32(+6.51%)
Sep 11, 2020 4.900 4.975 4.802 4.863 466,956 -0.06(-1.14%)
Sep 10, 2020 5.030 5.068 4.900 4.919 476,881 -0.09(-1.86%)
Sep 09, 2020 4.993 5.105 4.993 5.012 405,483 -0.04(-0.74%)
Sep 08, 2020 5.068 5.198 5.021 5.049 490,945 -0.06(-1.10%)
Sep 04, 2020 5.179 5.217 4.956 5.105 582,193 -0.15(-2.84%)
Sep 03, 2020 5.142 5.384 5.068 5.254 615,084 +0.00(+0.00%)
Sep 02, 2020 5.179 5.273 5.056 5.254 448,735 +0.00(+0.00%)
Sep 01, 2020 5.124 5.291 5.105 5.254 626,901 +0.07(+1.44%)
Aug 31, 2020 5.254 5.310 5.124 5.179 722,642 -0.17(-3.14%)
Aug 28, 2020 5.273 5.403 5.235 5.347 297,510 +0.02(+0.35%)
Aug 27, 2020 5.198 5.384 5.161 5.329 433,367 +0.11(+2.14%)
Aug 26, 2020 5.366 5.384 5.161 5.217 567,377 -0.22(-4.11%)
Aug 25, 2020 5.552 5.582 5.254 5.440 622,285 -0.07(-1.35%)
Aug 24, 2020 5.179 5.683 5.124 5.515 778,491 +0.28(+5.34%)
Aug 21, 2020 5.030 5.496 5.030 5.235 946,151 +0.02(+0.36%)
Aug 20, 2020 5.291 5.356 5.198 5.217 419,164 -0.15(-2.78%)
Aug 19, 2020 5.440 5.533 5.329 5.366 448,294 -0.07(-1.37%)
Aug 18, 2020 5.589 5.645 5.422 5.440 560,692 -0.20(-3.63%)
Aug 17, 2020 5.794 5.832 5.589 5.645 606,230 -0.20(-3.50%)
Aug 14, 2020 5.459 5.925 5.440 5.850 849,163 +0.28(+5.02%)
Aug 13, 2020 5.627 5.869 5.422 5.571 787,386 -0.11(-1.97%)
Aug 12, 2020 6.037 6.074 5.403 5.683 1,227,205 -0.17(-2.87%)
Aug 11, 2020 6.055 6.428 5.832 5.850 2,645,449 +0.32(+5.72%)
Aug 10, 2020 5.310 6.027 5.310 5.533 2,856,381 +0.32(+6.07%)
Aug 07, 2020 4.825 5.291 4.732 5.217 1,494,369 +0.41(+8.53%)
Aug 06, 2020 4.825 5.012 4.770 4.807 1,033,016 -0.02(-0.39%)
Aug 05, 2020 4.937 4.975 4.695 4.825 1,255,330 -0.09(-1.89%)
Aug 04, 2020 4.881 4.975 4.807 4.919 835,539 -0.07(-1.49%)
Aug 03, 2020 5.217 5.254 4.881 4.993 1,356,902 -0.20(-3.94%)
Jul 31, 2020 5.384 5.422 5.161 5.198 749,278 -0.19(-3.46%)
Jul 30, 2020 5.645 5.664 5.329 5.384 1,034,316 -0.32(-5.56%)
Jul 29, 2020 5.869 5.869 5.664 5.701 622,513 -0.11(-1.92%)
Jul 28, 2020 5.701 5.981 5.664 5.813 979,316 +0.07(+1.30%)
Jul 27, 2020 5.906 5.906 5.701 5.738 665,982 -0.13(-2.22%)
Jul 24, 2020 5.887 5.981 5.776 5.869 1,064,017 +0.00(+0.00%)
Jul 23, 2020 5.981 6.074 5.804 5.869 1,128,440 -0.11(-1.87%)
Jul 22, 2020 5.981 6.186 5.869 5.981 884,923 +0.00(+0.00%)
Jul 21, 2020 5.906 6.186 5.776 5.981 1,417,824 +0.06(+0.94%)
Jul 20, 2020 5.999 6.018 5.850 5.925 877,436 -0.02(-0.31%)
Jul 17, 2020 6.465 6.521 5.943 5.943 1,047,969 -0.41(-6.45%)
Jul 16, 2020 6.335 6.875 6.092 6.353 1,239,864 -0.15(-2.29%)
Jul 15, 2020 6.148 6.540 6.018 6.502 1,476,858 +0.61(+10.44%)
Jul 14, 2020 5.701 5.999 5.701 5.887 754,732 +0.02(+0.32%)
Jul 13, 2020 5.887 6.055 5.804 5.869 882,589 -0.04(-0.63%)
Jul 10, 2020 5.738 5.999 5.664 5.906 1,232,766 +0.04(+0.63%)
Jul 09, 2020 5.943 5.962 5.683 5.869 905,054 -0.07(-1.25%)
Jul 08, 2020 5.887 6.092 5.701 5.943 1,030,292 +0.02(+0.31%)
Jul 07, 2020 5.962 6.214 5.906 5.925 1,215,283 -0.39(-6.19%)
Jul 06, 2020 6.409 6.484 5.999 6.316 1,209,355 -0.15(-2.31%)
Jul 02, 2020 6.577 6.670 6.074 6.465 1,463,239 +0.11(+1.76%)
Jul 01, 2020 5.981 6.838 5.962 6.353 2,022,288 +0.41(+6.90%)
Jun 30, 2020 6.055 6.148 5.813 5.943 1,430,556 -0.09(-1.54%)
Jun 29, 2020 5.962 6.297 5.869 6.037 1,587,888 +0.07(+1.25%)
Jun 26, 2020 6.353 6.428 5.860 5.962 3,648,436 -0.32(-5.04%)
Jun 25, 2020 5.701 6.838 5.645 6.279 2,814,070 +0.19(+3.06%)
Jun 24, 2020 6.335 6.577 5.925 6.092 2,385,234 -0.73(-10.66%)
Jun 23, 2020 7.434 7.434 6.800 6.819 1,658,578 -0.32(-4.44%)
Jun 22, 2020 7.434 7.453 6.800 7.136 2,601,326 -0.48(-6.36%)
Jun 19, 2020 8.514 8.533 7.620 7.620 2,378,582 -0.56(-6.83%)
Jun 18, 2020 8.738 8.906 7.993 8.179 2,443,577 -0.84(-9.30%)
Jun 17, 2020 9.800 9.856 8.943 9.018 1,534,086 -0.84(-8.51%)
Jun 16, 2020 10.30 10.41 9.129 9.856 2,956,801 +0.45(+4.75%)
Jun 15, 2020 8.831 10.15 8.477 9.409 3,491,800 -0.19(-1.94%)
Jun 12, 2020 9.502 9.595 8.384 9.595 6,287,011 +0.00(+0.00%)
Jun 11, 2020 8.757 10.36 8.198 9.595 5,135,756 -2.03(-17.47%)
Jun 10, 2020 11.83 12.80 8.384 11.63 8,276,722 +0.86(+7.96%)
Jun 09, 2020 13.17 14.70 10.47 10.77 6,097,060 -3.33(-23.65%)
Jun 08, 2020 7.378 14.61 7.378 14.10 16,558,050 +7.40(+110.28%)
Jun 05, 2020 7.397 7.471 6.204 6.707 7,177,611 +1.58(+30.91%)
Jun 04, 2020 4.807 5.366 4.695 5.124 3,187,036 +0.39(+8.27%)
Jun 03, 2020 4.639 4.844 4.552 4.732 1,652,630 +0.28(+6.28%)
Jun 02, 2020 4.751 4.807 4.453 4.453 1,266,473 -0.19(-4.02%)
Jun 01, 2020 4.471 4.881 4.453 4.639 1,560,484 +0.06(+1.22%)
May 29, 2020 4.993 5.012 4.490 4.583 2,555,757 -0.41(-8.21%)
May 28, 2020 5.235 5.254 4.956 4.993 1,281,852 -0.24(-4.63%)
May 27, 2020 5.440 5.533 5.068 5.235 1,473,730 -0.17(-3.10%)
May 26, 2020 5.496 5.571 5.142 5.403 1,405,494 +0.15(+2.84%)
May 22, 2020 5.179 5.347 4.956 5.254 1,070,351 -0.04(-0.70%)
May 21, 2020 5.552 5.627 5.124 5.291 1,220,564 -0.20(-3.73%)
May 20, 2020 5.608 5.962 5.422 5.496 1,879,484 +0.11(+2.08%)
May 19, 2020 5.030 6.148 4.956 5.384 3,353,091 +0.34(+6.64%)
May 18, 2020 4.844 5.217 4.602 5.049 2,634,400 +0.43(+9.27%)
May 15, 2020 4.118 4.658 4.006 4.621 2,266,458 +0.45(+10.71%)
May 14, 2020 3.801 4.173 3.633 4.173 2,296,507 +0.26(+6.67%)
May 13, 2020 3.670 3.913 3.484 3.913 3,165,705 +0.28(+7.69%)
May 12, 2020 3.894 3.931 3.559 3.633 2,590,385 -0.20(-5.34%)
May 11, 2020 4.080 4.173 3.801 3.838 3,268,898 -0.19(-4.63%)
May 08, 2020 3.242 4.099 3.242 4.024 10,072,100 -1.17(-22.58%)
May 07, 2020 5.179 5.459 5.086 5.198 2,049,205 +0.09(+1.82%)
May 06, 2020 5.422 5.608 5.049 5.105 1,175,060 -0.28(-5.19%)
May 05, 2020 5.832 6.037 5.291 5.384 1,535,178 -0.02(-0.34%)
May 04, 2020 5.049 5.533 4.900 5.403 1,177,769 +0.04(+0.69%)
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.