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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 9.269 9.303 9.205 9.215 6,029,523 -0.03(-0.37%)
Apr 27, 2018 9.215 9.269 9.176 9.249 6,007,621 +0.04(+0.42%)
Apr 26, 2018 9.094 9.225 9.094 9.210 9,485,139 +0.07(+0.79%)
Apr 25, 2018 9.080 9.167 9.066 9.138 9,832,536 +0.04(+0.42%)
Apr 24, 2018 9.094 9.148 9.046 9.099 7,328,477 +0.03(+0.37%)
Apr 23, 2018 9.037 9.066 9.012 9.066 5,436,405 +0.06(+0.70%)
Apr 20, 2018 9.051 9.085 8.955 9.003 9,255,865 -0.02(-0.27%)
Apr 19, 2018 9.070 9.099 8.988 9.027 5,112,264 -0.02(-0.27%)
Apr 18, 2018 9.070 9.119 9.051 9.051 3,783,078 -0.01(-0.11%)
Apr 17, 2018 9.061 9.075 9.022 9.061 5,160,601 +0.02(+0.21%)
Apr 16, 2018 8.993 9.058 8.921 9.041 5,438,198 +0.06(+0.70%)
Apr 13, 2018 8.993 9.037 8.959 8.979 4,411,655 -0.00(-0.05%)
Apr 12, 2018 9.066 9.085 8.979 8.984 4,946,095 -0.09(-0.96%)
Apr 11, 2018 9.041 9.090 8.998 9.070 5,581,692 +0.03(+0.32%)
Apr 10, 2018 9.143 9.152 9.041 9.041 6,913,316 -0.06(-0.69%)
Apr 09, 2018 9.162 9.208 9.094 9.104 5,709,956 -0.04(-0.42%)
Apr 06, 2018 9.075 9.198 9.075 9.143 6,933,365 +0.05(+0.53%)
Apr 05, 2018 9.167 9.167 9.075 9.094 8,588,469 -0.04(-0.48%)
Apr 04, 2018 9.094 9.162 9.066 9.138 5,820,117 +0.03(+0.32%)
Apr 03, 2018 9.080 9.167 9.032 9.109 4,997,912 +0.06(+0.69%)
Apr 02, 2018 9.119 9.138 8.993 9.046 5,185,098 -0.08(-0.90%)
Mar 29, 2018 9.128 9.128 9.128 0 +0.05(+0.58%)
Mar 28, 2018 9.017 9.111 8.964 9.075 7,180,342 +0.00(+0.05%)
Mar 27, 2018 9.003 9.099 8.951 9.070 7,655,638 +0.06(+0.69%)
Mar 26, 2018 8.946 9.054 8.922 9.008 5,283,695 +0.07(+0.80%)
Mar 23, 2018 8.970 9.027 8.917 8.937 6,029,958 -0.03(-0.32%)
Mar 22, 2018 8.908 9.037 8.903 8.965 8,155,023 +0.02(+0.21%)
Mar 21, 2018 8.975 9.042 8.928 8.946 8,569,805 -0.01(-0.11%)
Mar 20, 2018 8.937 9.003 8.920 8.956 4,155,085 +0.01(+0.16%)
Mar 19, 2018 9.003 9.018 8.867 8.941 5,533,461 -0.10(-1.11%)
Mar 16, 2018 8.989 9.066 8.941 9.042 5,822,720 +0.09(+0.96%)
Mar 15, 2018 8.960 8.987 8.851 8.956 5,966,479 -0.03(-0.32%)
Mar 14, 2018 8.984 9.078 8.975 8.984 6,097,834 +0.00(+0.05%)
Mar 13, 2018 8.941 9.018 8.941 8.980 5,552,968 +0.07(+0.75%)
Mar 12, 2018 8.831 8.975 8.831 8.913 6,246,648 +0.07(+0.81%)
Mar 09, 2018 8.879 8.889 8.769 8.841 5,148,777 -0.03(-0.32%)
Mar 08, 2018 8.817 8.889 8.784 8.870 5,617,924 +0.06(+0.65%)
Mar 07, 2018 8.812 5,608,700 +0.02(+0.27%)
Mar 06, 2018 8.745 8.796 8.700 8.788 5,972,512 +0.04(+0.44%)
Mar 05, 2018 8.698 8.810 8.683 8.750 6,853,311 +0.07(+0.77%)
Mar 02, 2018 8.607 8.695 8.535 8.683 7,027,600 +0.09(+1.06%)
Mar 01, 2018 8.602 8.693 8.524 8.592 9,427,941 +0.02(+0.22%)
Feb 28, 2018 8.779 8.808 8.559 8.573 14,413,486 -0.21(-2.39%)
Feb 27, 2018 8.960 9.032 8.764 8.784 10,401,496 -0.20(-2.23%)
Feb 26, 2018 8.980 9.013 8.899 8.984 7,834,760 +0.07(+0.74%)
Feb 23, 2018 8.842 8.946 8.838 8.918 5,730,620 +0.11(+1.29%)
Feb 22, 2018 8.804 7,040,438 +0.00(+0.05%)
Feb 21, 2018 8.923 9.022 8.800 8.800 8,813,273 -0.11(-1.27%)
Feb 20, 2018 9.159 9.183 8.890 8.913 8,722,112 -0.27(-2.89%)
Feb 16, 2018 9.178 9.178 9.178 0 +0.07(+0.73%)
Feb 15, 2018 9.155 8.932 9.112 7,573,837 +0.18(+2.01%)
Feb 14, 2018 8.923 8.991 8.899 8.932 6,583,638 -0.03(-0.37%)
Feb 13, 2018 8.909 8.994 8.833 8.965 5,406,386 +0.04(+0.42%)
Feb 12, 2018 8.842 8.930 8.788 8.928 8,563,473 +0.13(+1.51%)
Feb 09, 2018 8.800 8.885 8.698 8.795 13,430,952 +0.05(+0.54%)
Feb 08, 2018 8.923 8.733 8.748 10,536,900 -0.05(-0.54%)
Feb 07, 2018 8.857 8.961 8.795 8.795 11,927,733 -0.05(-0.54%)
Feb 06, 2018 8.530 8.932 8.492 8.842 20,265,782 +0.13(+1.47%)
Feb 05, 2018 8.710 8.733 8.525 8.715 17,420,092 -0.03(-0.38%)
Feb 02, 2018 8.909 8.932 8.738 8.748 13,522,225 -0.16(-1.75%)
Feb 01, 2018 8.828 9.079 8.809 8.904 12,721,667 +0.01(+0.11%)
Jan 31, 2018 9.055 9.107 8.790 8.894 16,936,352 -0.15(-1.62%)
Jan 30, 2018 8.984 9.041 8.980 9.041 14,579,232 +0.04(+0.47%)
Jan 29, 2018 9.135 9.153 8.961 8.999 21,200,870 -0.15(-1.69%)
Jan 26, 2018 9.200 9.224 9.083 9.153 9,277,536 -0.04(-0.41%)
Jan 25, 2018 9.261 9.261 9.195 9.191 7,836,712 -0.06(-0.61%)
Jan 24, 2018 9.256 9.266 9.186 9.247 6,024,175 +0.01(+0.15%)
Jan 23, 2018 9.135 9.252 9.135 9.233 6,443,195 +0.10(+1.08%)
Jan 22, 2018 9.214 9.125 9.135 6,149,131 -0.05(-0.51%)
Jan 19, 2018 9.041 9.195 9.041 9.181 9,512,409 +0.14(+1.50%)
Jan 18, 2018 9.158 9.184 9.041 9.045 7,284,814 -0.13(-1.43%)
Jan 17, 2018 9.135 9.219 9.130 9.177 6,073,190 +0.04(+0.46%)
Jan 16, 2018 9.191 9.247 9.130 9.135 9,797,441 -0.05(-0.56%)
Jan 12, 2018 9.186 9.186 9.186 0 -0.08(-0.86%)
Jan 11, 2018 9.177 9.275 9.169 9.266 6,323,710 +0.05(+0.51%)
Jan 10, 2018 9.261 9.069 9.219 12,985,492 -0.06(-0.61%)
Jan 09, 2018 9.331 9.355 9.252 9.275 7,850,143 -0.04(-0.45%)
Jan 08, 2018 9.308 9.346 9.261 9.317 6,666,642 +0.01(+0.10%)
Jan 05, 2018 9.256 9.327 9.224 9.308 7,398,527 +0.06(+0.66%)
Jan 04, 2018 9.210 9.280 9.163 9.247 8,135,496 +0.05(+0.51%)
Jan 03, 2018 9.346 9.406 9.191 9.200 9,691,651 -0.15(-1.60%)
Jan 02, 2018 9.500 9.500 9.294 9.350 10,949,858 -0.12(-1.24%)
Dec 29, 2017 9.467 9.467 9.467 0 -0.07(-0.74%)
Dec 28, 2017 9.444 9.538 9.383 9.538 5,057,401 +0.12(+1.24%)
Dec 27, 2017 9.421 9.467 9.374 9.421 4,785,993 +0.02(+0.25%)
Dec 26, 2017 9.402 9.453 9.379 9.397 5,017,772 +0.00(+0.00%)
Dec 22, 2017 9.383 9.425 9.360 9.397 4,758,136 +0.01(+0.15%)
Dec 21, 2017 9.374 9.425 9.346 9.383 4,907,892 +0.03(+0.30%)
Dec 20, 2017 9.323 9.388 9.239 9.355 9,124,860 +0.05(+0.55%)
Dec 19, 2017 9.537 9.579 9.309 9.304 14,292,925 -0.23(-2.39%)
Dec 18, 2017 9.616 9.685 9.504 9.532 12,551,388 -0.06(-0.58%)
Dec 15, 2017 9.518 9.630 9.504 9.588 11,514,725 +0.10(+1.03%)
Dec 14, 2017 9.458 9.500 9.421 9.490 7,513,086 +0.05(+0.54%)
Dec 13, 2017 9.425 9.546 9.393 9.439 9,367,612 +0.01(+0.15%)
Dec 12, 2017 9.411 9.462 9.404 9.425 5,640,157 -0.01(-0.15%)
Dec 11, 2017 9.462 9.472 9.407 9.439 6,058,942 -0.03(-0.29%)
Dec 08, 2017 9.504 9.504 9.383 9.467 7,314,385 -0.01(-0.15%)
Dec 07, 2017 9.407 9.500 9.402 9.481 6,728,290 +0.07(+0.69%)
Dec 06, 2017 9.439 9.476 9.356 9.416 8,155,159 -0.05(-0.49%)
Dec 05, 2017 9.444 9.444 9.374 9.462 7,840,509 +0.02(+0.20%)
Dec 04, 2017 9.374 9.481 9.355 9.444 14,753,497 +0.14(+1.50%)
Dec 01, 2017 9.253 9.313 9.211 9.304 10,671,309 +0.06(+0.60%)
Nov 30, 2017 9.342 9.360 9.184 9.249 14,532,049 -0.08(-0.85%)
Nov 29, 2017 9.328 9.410 9.276 9.328 6,209,717 -0.01(-0.15%)
Nov 28, 2017 9.319 9.365 9.282 9.342 5,910,401 +0.02(+0.20%)
Nov 27, 2017 9.337 9.374 9.295 9.323 6,172,414 +0.00(+0.00%)
Nov 24, 2017 9.438 9.461 9.295 9.323 7,249,614 -0.08(-0.88%)
Nov 22, 2017 9.323 9.441 9.298 9.406 8,701,052 +0.10(+1.04%)
Nov 21, 2017 9.272 9.351 9.259 9.309 7,525,117 +0.06(+0.70%)
Nov 20, 2017 9.148 9.263 9.139 9.245 10,496,877 +0.12(+1.26%)
Nov 17, 2017 9.093 9.153 9.084 9.130 8,430,526 +0.03(+0.30%)
Nov 16, 2017 9.079 9.116 9.056 9.102 8,009,238 +0.06(+0.66%)
Nov 15, 2017 9.157 9.171 9.042 9.042 12,160,876 -0.14(-1.55%)
Nov 14, 2017 9.130 9.190 9.103 9.185 7,946,834 +0.06(+0.61%)
Nov 13, 2017 9.001 9.143 8.987 9.130 12,149,872 +0.12(+1.38%)
Nov 10, 2017 9.051 9.131 8.964 9.005 12,567,093 -0.05(-0.51%)
Nov 09, 2017 9.107 9.185 9.028 9.051 12,036,086 -0.04(-0.41%)
Nov 08, 2017 9.056 9.190 9.044 9.088 11,513,570 +0.07(+0.82%)
Nov 07, 2017 8.918 9.116 8.872 9.015 18,223,064 +0.06(+0.72%)
Nov 06, 2017 9.088 9.097 8.922 8.950 18,322,322 -0.16(-1.77%)
Nov 03, 2017 9.143 9.143 9.056 9.111 10,755,560 -0.03(-0.35%)
Nov 02, 2017 9.314 9.328 9.093 9.143 19,427,612 -0.16(-1.73%)
Nov 01, 2017 9.286 9.318 9.236 9.305 13,086,713 +0.03(+0.35%)
Oct 31, 2017 9.351 9.401 9.263 9.272 12,666,787 -0.08(-0.89%)
Oct 30, 2017 9.475 9.503 9.335 9.355 15,766,083 -0.09(-0.93%)
Oct 27, 2017 9.388 9.502 9.247 9.443 15,317,962 +0.07(+0.73%)
Oct 26, 2017 9.845 9.863 9.365 9.374 23,678,882 -0.42(-4.24%)
Oct 25, 2017 9.858 9.877 9.658 9.790 14,439,942 -0.08(-0.83%)
Oct 24, 2017 9.877 9.918 9.845 9.872 7,280,773 -0.00(-0.05%)
Oct 23, 2017 9.968 9.977 9.817 9.877 10,020,063 -0.07(-0.73%)
Oct 20, 2017 9.950 9.954 9.849 9.950 10,387,476 +0.00(+0.00%)
Oct 19, 2017 9.954 9.966 9.932 9.950 4,344,873 -0.01(-0.09%)
Oct 18, 2017 9.968 10.000 9.959 9.959 8,602,675 -0.02(-0.18%)
Oct 17, 2017 9.977 9.995 9.950 9.977 4,525,435 +0.04(+0.41%)
Oct 16, 2017 9.968 9.977 9.913 9.936 6,345,822 +0.00(+0.00%)
Oct 13, 2017 9.872 9.973 9.872 9.936 8,115,514 +0.09(+0.93%)
Oct 12, 2017 9.817 9.881 9.813 9.845 8,131,306 +0.03(+0.28%)
Oct 11, 2017 9.790 9.822 9.774 9.817 6,769,076 +0.03(+0.28%)
Oct 10, 2017 9.845 9.854 9.772 9.790 6,215,266 -0.03(-0.28%)
Oct 09, 2017 9.813 9.858 9.804 9.817 4,525,545 +0.02(+0.19%)
Oct 06, 2017 9.890 9.890 9.735 9.799 19,016,710 -0.16(-1.56%)
Oct 05, 2017 9.945 9.991 9.922 9.954 5,851,235 +0.01(+0.14%)
Oct 04, 2017 9.895 9.954 9.858 9.941 6,175,752 +0.01(+0.14%)
Oct 03, 2017 9.909 9.963 9.895 9.927 4,344,146 +0.02(+0.18%)
Oct 02, 2017 9.918 9.963 9.868 9.909 8,811,737 +0.01(+0.09%)
Sep 29, 2017 9.863 9.927 9.836 9.900 9,404,255 +0.02(+0.18%)
Sep 28, 2017 9.854 9.886 9.731 9.881 10,009,540 +0.03(+0.28%)
Sep 27, 2017 9.904 9.935 9.756 9.854 13,661,901 -0.04(-0.37%)
Sep 26, 2017 9.849 9.926 9.804 9.890 13,683,375 +0.06(+0.60%)
Sep 25, 2017 9.786 9.854 9.734 9.831 12,120,559 +0.05(+0.51%)
Sep 22, 2017 9.727 9.818 9.704 9.781 18,767,564 +0.09(+0.93%)
Sep 21, 2017 9.686 9.750 9.641 9.691 7,054,801 +0.02(+0.19%)
Sep 20, 2017 9.732 9.781 9.636 9.673 12,524,208 -0.04(-0.37%)
Sep 19, 2017 9.682 9.759 9.682 9.709 11,068,681 +0.04(+0.42%)
Sep 18, 2017 9.591 9.682 9.580 9.668 9,990,699 +0.11(+1.14%)
Sep 15, 2017 9.510 9.591 9.487 9.559 16,407,384 +0.05(+0.52%)
Sep 14, 2017 9.510 9.526 9.428 9.510 14,167,137 +0.02(+0.24%)
Sep 13, 2017 9.460 9.539 9.460 9.487 73,259,264 -0.25(-2.56%)
Sep 12, 2017 9.736 9.750 9.695 9.736 6,454,139 -0.00(-0.05%)
Sep 11, 2017 9.659 9.745 9.632 9.741 7,782,602 +0.07(+0.70%)
Sep 08, 2017 9.668 9.689 9.605 9.673 4,971,597 +0.00(+0.05%)
Sep 07, 2017 9.632 9.668 9.587 9.668 7,559,129 +0.05(+0.47%)
Sep 06, 2017 9.682 9.695 9.618 9.623 6,979,057 -0.01(-0.09%)
Sep 05, 2017 9.718 9.768 9.618 9.632 9,201,855 -0.08(-0.84%)
Sep 01, 2017 9.754 9.768 9.704 9.713 3,794,865 -0.04(-0.42%)
Aug 31, 2017 9.632 9.754 9.627 9.754 8,292,766 +0.14(+1.51%)
Aug 30, 2017 9.605 9.655 9.600 9.609 3,854,451 +0.01(+0.09%)
Aug 29, 2017 9.723 9.759 9.600 9.600 8,954,802 -0.13(-1.35%)
Aug 28, 2017 9.718 9.741 9.687 9.732 8,028,748 +0.01(+0.14%)
Aug 25, 2017 9.768 9.768 9.687 9.718 8,814,509 -0.01(-0.09%)
Aug 24, 2017 9.700 9.745 9.660 9.727 5,090,187 +0.06(+0.60%)
Aug 23, 2017 9.669 9.718 9.660 9.669 6,756,735 -0.01(-0.09%)
Aug 22, 2017 9.624 9.709 9.615 9.678 7,580,967 +0.06(+0.65%)
Aug 21, 2017 9.646 9.646 9.579 9.615 4,440,651 -0.01(-0.09%)
Aug 18, 2017 9.606 9.660 9.570 9.624 8,318,362 +0.02(+0.19%)
Aug 17, 2017 9.655 9.660 9.592 9.606 5,860,057 -0.05(-0.51%)
Aug 16, 2017 9.646 9.718 9.633 9.655 9,137,767 +0.01(+0.09%)
Aug 15, 2017 9.619 9.660 9.568 9.646 5,414,549 +0.03(+0.33%)
Aug 14, 2017 9.606 9.686 9.561 9.615 8,732,012 +0.03(+0.33%)
Aug 11, 2017 9.521 9.590 9.462 9.583 9,324,686 +0.04(+0.42%)
Aug 10, 2017 9.565 9.610 9.512 9.543 10,809,902 -0.03(-0.28%)
Aug 09, 2017 9.467 9.608 9.453 9.570 12,620,050 +0.09(+1.00%)
Aug 08, 2017 9.471 9.498 9.431 9.476 7,128,142 +0.01(+0.14%)
Aug 07, 2017 9.444 9.476 9.395 9.462 5,944,521 +0.04(+0.38%)
Aug 04, 2017 9.503 9.503 9.390 9.426 5,221,442 -0.07(-0.76%)
Aug 03, 2017 9.480 9.530 9.426 9.498 7,564,910 +0.00(+0.00%)
Aug 02, 2017 9.538 9.538 9.480 9.498 6,932,024 -0.02(-0.24%)
Aug 01, 2017 9.512 9.534 9.471 9.521 7,260,711 +0.01(+0.09%)
Jul 31, 2017 9.503 9.525 9.467 9.512 10,991,936 +0.04(+0.43%)
Jul 28, 2017 9.512 9.512 9.393 9.471 8,887,269 -0.04(-0.47%)
Jul 27, 2017 9.538 9.543 9.323 9.516 11,155,517 +0.09(+0.95%)
Jul 26, 2017 9.395 9.462 9.386 9.426 14,267,804 +0.05(+0.55%)
Jul 25, 2017 9.422 9.462 9.342 9.375 10,570,417 -0.05(-0.50%)
Jul 24, 2017 9.426 9.484 9.408 9.422 10,242,911 +0.00(+0.00%)
Jul 21, 2017 9.364 9.444 9.310 9.422 10,289,151 +0.07(+0.76%)
Jul 20, 2017 9.431 9.355 9.351 11,644,832 -0.03(-0.33%)
Jul 19, 2017 9.440 9.448 9.368 9.382 10,781,986 -0.07(-0.71%)
Jul 18, 2017 9.524 9.524 9.368 9.448 11,592,782 -0.11(-1.16%)
Jul 17, 2017 9.622 9.658 9.551 9.560 6,587,009 -0.06(-0.65%)
Jul 14, 2017 9.649 9.529 9.622 8,922,353 +0.10(+1.08%)
Jul 13, 2017 9.662 9.667 9.466 9.520 8,532,358 -0.11(-1.16%)
Jul 12, 2017 9.618 9.689 9.586 9.631 8,713,862 +0.05(+0.51%)
Jul 11, 2017 9.586 9.635 9.538 9.582 5,729,755 +0.03(+0.33%)
Jul 10, 2017 9.533 9.649 9.529 9.551 7,345,882 +0.04(+0.37%)
Jul 07, 2017 9.640 9.644 9.484 9.515 5,839,131 -0.11(-1.16%)
Jul 06, 2017 9.640 9.667 9.591 9.627 9,138,410 -0.04(-0.37%)
Jul 05, 2017 9.662 9.769 9.626 9.662 8,583,155 +0.03(+0.28%)
Jul 03, 2017 9.502 9.649 9.482 9.635 7,668,445 +0.16(+1.64%)
Jun 30, 2017 9.484 9.531 9.460 9.480 5,703,119 +0.00(+0.00%)
Jun 29, 2017 9.564 9.582 9.422 9.480 9,205,485 -0.11(-1.16%)
Jun 28, 2017 9.627 9.662 9.480 9.591 11,452,732 +0.01(+0.09%)
Jun 27, 2017 9.838 9.851 9.578 9.582 13,340,108 -0.26(-2.60%)
Jun 26, 2017 9.843 9.865 9.790 9.838 5,825,353 +0.03(+0.32%)
Jun 23, 2017 9.807 9.838 9.770 9.807 6,897,883 +0.02(+0.23%)
Jun 22, 2017 9.723 9.803 9.723 9.785 10,098,292 +0.09(+0.96%)
Jun 21, 2017 9.759 9.803 9.679 9.692 5,434,212 -0.02(-0.18%)
Jun 20, 2017 9.754 9.781 9.675 9.710 5,041,414 -0.03(-0.32%)
Jun 19, 2017 9.781 9.825 9.719 9.741 7,297,948 +0.00(+0.05%)
Jun 16, 2017 9.648 9.750 9.644 9.737 11,812,969 +0.09(+0.96%)
Jun 15, 2017 9.494 9.662 9.454 9.644 9,212,390 +0.09(+0.92%)
Jun 14, 2017 9.445 9.591 9.432 9.556 11,194,669 +0.12(+1.26%)
Jun 13, 2017 9.432 9.454 9.375 9.436 5,596,739 +0.03(+0.33%)
Jun 12, 2017 9.383 9.458 9.339 9.405 9,420,706 -0.02(-0.23%)
Jun 09, 2017 9.317 9.454 9.297 9.428 11,266,624 +0.08(+0.90%)
Jun 08, 2017 9.269 9.357 9.224 9.344 8,029,920 +0.09(+0.95%)
Jun 07, 2017 9.273 9.304 9.198 9.255 8,901,245 +0.01(+0.14%)
Jun 06, 2017 9.211 9.255 9.171 9.242 7,100,669 +0.04(+0.43%)
Jun 05, 2017 9.202 9.216 9.156 9.202 7,181,173 -0.00(-0.05%)
Jun 02, 2017 9.233 9.269 9.198 9.207 9,061,274 -0.03(-0.29%)
Jun 01, 2017 9.176 9.308 9.146 9.233 9,542,678 +0.05(+0.58%)
May 31, 2017 9.070 9.185 9.057 9.180 11,468,550 +0.11(+1.22%)
May 30, 2017 9.061 9.087 9.026 9.070 4,526,276 +0.00(+0.05%)
May 26, 2017 9.065 9.079 8.959 9.065 4,790,681 +0.02(+0.24%)
May 25, 2017 9.048 9.078 8.995 9.043 5,407,534 +0.04(+0.44%)
May 24, 2017 9.004 9.039 8.960 9.004 5,601,776 +0.02(+0.19%)
May 23, 2017 8.908 9.015 8.908 8.986 6,268,220 +0.06(+0.69%)
May 22, 2017 8.842 8.960 8.829 8.925 6,096,204 +0.11(+1.19%)
May 19, 2017 8.768 8.824 8.737 8.820 12,239,985 +0.07(+0.75%)
May 18, 2017 8.803 8.855 8.741 8.754 11,109,868 -0.07(-0.79%)
May 17, 2017 8.776 8.853 8.768 8.824 10,552,498 +0.05(+0.60%)
May 16, 2017 8.811 8.886 8.768 8.772 10,490,404 -0.02(-0.25%)
May 15, 2017 8.754 8.811 8.746 8.794 16,009,610 +0.04(+0.45%)
May 12, 2017 8.776 8.798 8.711 8.754 10,490,571 +0.02(+0.20%)
May 11, 2017 8.711 8.741 8.689 8.737 8,120,789 +0.04(+0.40%)
May 10, 2017 8.614 8.733 8.606 8.702 10,392,721 +0.10(+1.12%)
May 09, 2017 8.789 8.842 8.566 8.606 18,763,840 -0.17(-1.95%)
May 08, 2017 8.886 8.903 8.743 8.776 11,173,966 -0.06(-0.69%)
May 05, 2017 8.776 8.892 8.772 8.838 12,768,862 +0.08(+0.95%)
May 04, 2017 8.798 8.824 8.684 8.754 22,926,866 -0.06(-0.65%)
May 03, 2017 8.978 9.021 8.803 8.811 22,024,982 -0.16(-1.80%)
May 02, 2017 9.000 9.039 8.940 8.973 37,146,580 -0.29(-3.16%)
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.