Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.