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

Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2022 8.156 8.185 7.786 7.808 22,451,892 -0.35(-4.27%)
Apr 28, 2022 7.886 8.160 7.797 8.156 23,524,974 +0.36(+4.56%)
Apr 27, 2022 7.829 7.878 7.744 7.801 20,578,322 +0.01(+0.18%)
Apr 26, 2022 8.174 8.233 7.744 7.787 26,699,566 -0.42(-5.14%)
Apr 25, 2022 8.103 8.223 7.920 8.209 21,067,756 +0.06(+0.69%)
Apr 22, 2022 8.342 8.349 8.124 8.152 19,322,384 -0.20(-2.36%)
Apr 21, 2022 8.469 8.539 8.342 8.349 13,466,302 -0.08(-1.00%)
Apr 20, 2022 8.377 8.525 8.325 8.434 14,066,846 +0.09(+1.10%)
Apr 19, 2022 8.659 8.680 8.314 8.342 24,721,352 -0.30(-3.42%)
Apr 18, 2022 8.764 8.771 8.603 8.638 14,764,338 -0.14(-1.60%)
Apr 14, 2022 8.821 8.891 8.747 8.778 12,349,347 -0.04(-0.48%)
Apr 13, 2022 8.828 8.873 8.757 8.821 11,033,585 +0.01(+0.08%)
Apr 12, 2022 8.877 8.954 8.800 8.814 13,910,680 +0.03(+0.32%)
Apr 11, 2022 8.849 8.947 8.757 8.785 14,259,924 -0.08(-0.87%)
Apr 08, 2022 8.842 8.975 8.814 8.863 9,713,071 +0.04(+0.48%)
Apr 07, 2022 8.842 8.912 8.673 8.821 15,202,901 -0.03(-0.32%)
Apr 06, 2022 9.004 9.004 8.842 8.849 15,170,342 -0.18(-2.02%)
Apr 05, 2022 9.179 9.271 9.004 9.032 13,909,609 -0.18(-1.91%)
Apr 04, 2022 9.236 9.264 9.081 9.208 11,624,962 -0.06(-0.61%)
Apr 01, 2022 9.236 9.264 9.130 9.264 13,403,295 +0.05(+0.53%)
Mar 31, 2022 9.355 9.373 9.208 9.215 13,397,350 -0.10(-1.06%)
Mar 30, 2022 9.433 9.454 9.278 9.313 15,571,040 -0.14(-1.49%)
Mar 29, 2022 9.370 9.509 9.370 9.454 15,891,243 +0.13(+1.35%)
Mar 28, 2022 9.279 9.342 9.143 9.328 14,221,056 +0.08(+0.83%)
Mar 25, 2022 9.119 9.265 9.098 9.252 9,575,846 +0.15(+1.69%)
Mar 24, 2022 9.112 9.143 9.063 9.098 11,100,951 -0.01(-0.15%)
Mar 23, 2022 9.189 9.189 9.077 9.112 8,305,056 -0.08(-0.91%)
Mar 22, 2022 9.119 9.252 9.084 9.196 13,653,429 +0.13(+1.38%)
Mar 21, 2022 9.238 9.290 9.053 9.070 11,061,789 -0.14(-1.51%)
Mar 18, 2022 9.035 9.210 8.987 9.210 14,981,045 +0.12(+1.30%)
Mar 17, 2022 8.994 9.112 8.941 9.091 10,086,916 +0.06(+0.62%)
Mar 16, 2022 9.056 9.140 8.847 9.035 12,481,002 +0.04(+0.47%)
Mar 15, 2022 8.889 9.028 8.886 8.994 13,063,030 +0.09(+1.02%)
Mar 14, 2022 9.063 9.126 8.819 8.903 12,557,151 -0.15(-1.62%)
Mar 11, 2022 9.217 9.245 8.938 9.049 19,429,328 -0.19(-2.04%)
Mar 10, 2022 9.245 9.119 9.238 9,221,777 -0.06(-0.60%)
Mar 09, 2022 9.363 9.436 9.265 9.293 10,636,143 +0.05(+0.53%)
Mar 08, 2022 9.070 9.360 9.063 9.245 15,339,441 +0.19(+2.08%)
Mar 07, 2022 9.063 9.231 9.028 9.056 13,765,920 -0.05(-0.54%)
Mar 04, 2022 9.098 9.161 9.042 9.105 9,639,544 -0.05(-0.53%)
Mar 03, 2022 9.196 9.255 9.123 9.154 9,408,413 -0.04(-0.42%)
Mar 02, 2022 9.056 9.220 8.973 9.192 13,908,480 +0.14(+1.50%)
Mar 01, 2022 8.938 9.070 8.830 9.056 19,776,600 +0.06(+0.62%)
Feb 28, 2022 8.987 9.049 8.854 9.001 19,879,388 -0.08(-0.84%)
Feb 25, 2022 9.014 9.084 9.008 9.077 13,726,946 +0.15(+1.64%)
Feb 24, 2022 8.440 8.986 8.406 8.931 23,170,876 +0.12(+1.41%)
Feb 23, 2022 9.104 9.121 8.800 8.806 14,100,136 -0.24(-2.67%)
Feb 22, 2022 9.249 9.252 8.965 9.048 16,352,549 -0.23(-2.53%)
Feb 18, 2022 9.283 0 -0.05(-0.52%)
Feb 17, 2022 9.539 9.546 9.269 9.331 12,639,291 -0.23(-2.38%)
Feb 16, 2022 9.559 9.615 9.539 9.559 9,944,560 -0.01(-0.07%)
Feb 15, 2022 9.559 9.573 9.463 9.566 10,910,636 +0.10(+1.02%)
Feb 14, 2022 9.608 9.635 9.428 9.470 21,623,702 -0.23(-2.42%)
Feb 11, 2022 9.870 9.912 9.622 9.704 17,770,976 -0.15(-1.47%)
Feb 10, 2022 9.946 10.13 9.829 9.849 12,211,411 -0.12(-1.18%)
Feb 09, 2022 10.00 10.05 9.960 9.967 8,647,647 +0.01(+0.07%)
Feb 08, 2022 9.919 10.02 9.860 9.960 10,473,825 +0.07(+0.70%)
Feb 07, 2022 9.874 9.995 9.843 9.891 9,634,965 +0.06(+0.56%)
Feb 04, 2022 9.801 9.891 9.656 9.836 14,699,593 +0.02(+0.21%)
Feb 03, 2022 9.960 9.808 9.815 12,526,329 -0.18(-1.80%)
Feb 02, 2022 10.11 10.14 9.922 9.995 14,741,794 -0.15(-1.43%)
Feb 01, 2022 10.28 10.28 9.975 10.14 20,666,446 -0.14(-1.41%)
Jan 31, 2022 10.17 10.28 10.28 14,100,979 +0.09(+0.88%)
Jan 28, 2022 10.15 10.19 9.974 10.19 9,529,205 +0.05(+0.48%)
Jan 27, 2022 10.30 10.33 10.11 10.15 15,532,490 -0.05(-0.47%)
Jan 26, 2022 10.33 10.42 10.16 10.19 17,290,190 -0.08(-0.80%)
Jan 25, 2022 9.989 10.30 9.866 10.28 15,661,966 +0.18(+1.83%)
Jan 24, 2022 9.975 10.12 9.701 10.09 23,677,450 +0.00(+0.00%)
Jan 21, 2022 10.23 10.26 10.04 10.09 16,108,356 -0.15(-1.47%)
Jan 20, 2022 10.36 10.41 10.24 10.24 10,280,724 -0.08(-0.73%)
Jan 19, 2022 10.41 10.43 10.31 10.32 7,544,595 -0.08(-0.73%)
Jan 18, 2022 10.49 10.50 10.37 10.39 10,997,186 -0.10(-0.91%)
Jan 14, 2022 10.49 0 -0.07(-0.65%)
Jan 13, 2022 10.69 10.72 10.56 10.56 8,383,043 -0.10(-0.96%)
Jan 12, 2022 10.65 10.67 10.58 10.66 6,872,247 +0.00(+0.00%)
Jan 11, 2022 10.50 10.67 10.50 10.66 10,476,129 +0.15(+1.43%)
Jan 10, 2022 10.50 10.53 10.40 10.51 11,579,797 +0.03(+0.26%)
Jan 07, 2022 10.48 10.53 10.40 10.48 6,661,324 +0.07(+0.66%)
Jan 06, 2022 10.51 10.52 10.37 10.41 8,014,170 +0.03(+0.26%)
Jan 05, 2022 10.67 10.69 10.37 10.39 14,323,221 -0.27(-2.57%)
Jan 04, 2022 10.62 10.73 10.54 10.66 11,599,642 +0.07(+0.65%)
Jan 03, 2022 10.34 10.60 10.32 10.59 9,260,448 +0.29(+2.79%)
Dec 31, 2021 10.35 10.43 10.29 10.30 9,288,861 -0.12(-1.12%)
Dec 30, 2021 10.47 10.56 10.41 10.42 6,364,927 -0.04(-0.39%)
Dec 29, 2021 10.54 10.55 10.44 10.46 6,695,654 -0.07(-0.65%)
Dec 28, 2021 10.52 10.62 10.49 10.53 7,407,038 +0.01(+0.13%)
Dec 27, 2021 10.47 10.52 10.39 10.52 6,819,356 +0.05(+0.52%)
Dec 23, 2021 10.41 10.50 10.35 10.46 6,383,249 +0.10(+0.98%)
Dec 22, 2021 10.31 10.42 10.25 10.36 7,124,800 +0.05(+0.53%)
Dec 21, 2021 10.13 10.34 10.11 10.31 11,108,461 +0.27(+2.71%)
Dec 20, 2021 10.07 10.19 9.799 10.03 20,021,206 -0.16(-1.53%)
Dec 17, 2021 10.26 10.29 10.16 10.19 17,483,890 -0.09(-0.86%)
Dec 16, 2021 10.37 10.43 10.25 10.28 10,307,225 -0.03(-0.33%)
Dec 15, 2021 10.33 10.37 10.20 10.31 11,828,774 -0.01(-0.13%)
Dec 14, 2021 10.43 10.52 10.29 10.33 9,067,220 -0.10(-0.98%)
Dec 13, 2021 10.51 10.53 10.22 10.43 16,119,636 -0.18(-1.73%)
Dec 10, 2021 10.82 10.83 10.58 10.61 9,459,682 -0.16(-1.51%)
Dec 09, 2021 10.78 10.82 10.73 10.77 10,350,012 -0.03(-0.25%)
Dec 08, 2021 10.77 10.90 10.74 10.80 8,061,434 +0.03(+0.25%)
Dec 07, 2021 10.69 10.84 10.62 10.77 9,137,472 +0.14(+1.28%)
Dec 06, 2021 10.47 10.70 10.44 10.64 10,460,340 +0.22(+2.09%)
Dec 03, 2021 10.50 10.51 10.37 10.42 8,388,300 -0.09(-0.84%)
Dec 02, 2021 10.30 10.54 10.24 10.51 12,223,279 +0.24(+2.38%)
Dec 01, 2021 10.54 10.57 10.25 10.26 12,609,465 -0.13(-1.24%)
Nov 30, 2021 10.71 10.72 10.37 10.39 26,405,702 -0.36(-3.39%)
Nov 29, 2021 10.78 10.80 10.67 10.76 10,072,267 +0.02(+0.23%)
Nov 26, 2021 10.79 10.79 10.63 10.73 10,864,083 -0.08(-0.75%)
Nov 24, 2021 10.82 10.89 10.80 10.81 7,392,609 +0.01(+0.06%)
Nov 23, 2021 10.83 10.85 10.79 10.81 8,364,265 +0.02(+0.19%)
Nov 22, 2021 10.81 10.86 10.71 10.79 8,380,469 +0.01(+0.06%)
Nov 19, 2021 10.72 10.81 10.68 10.78 7,362,946 +0.02(+0.19%)
Nov 18, 2021 10.75 10.78 10.67 10.76 9,483,868 +0.01(+0.06%)
Nov 17, 2021 10.79 10.82 10.70 10.75 10,960,168 -0.07(-0.62%)
Nov 16, 2021 10.82 10.86 10.78 10.82 7,044,751 +0.01(+0.12%)
Nov 15, 2021 10.83 10.87 10.79 10.81 4,959,719 -0.01(-0.12%)
Nov 12, 2021 10.81 10.83 10.77 10.82 5,400,679 +0.03(+0.25%)
Nov 11, 2021 10.81 10.85 10.79 10.79 4,538,386 -0.11(-0.99%)
Nov 10, 2021 10.85 10.79 10.90 7,175,982 +0.06(+0.56%)
Nov 09, 2021 10.88 10.94 10.83 10.84 5,332,882 -0.03(-0.31%)
Nov 08, 2021 10.94 10.95 10.85 10.88 5,283,705 -0.07(-0.62%)
Nov 05, 2021 10.85 10.97 10.83 10.94 7,786,708 +0.14(+1.31%)
Nov 04, 2021 10.81 10.85 10.75 10.80 6,304,598 +0.01(+0.13%)
Nov 03, 2021 10.75 10.92 10.72 10.79 7,983,160 +0.04(+0.38%)
Nov 02, 2021 10.90 10.91 10.74 10.75 7,915,953 -0.17(-1.55%)
Nov 01, 2021 10.79 10.93 10.74 10.92 9,461,409 +0.18(+1.63%)
Oct 29, 2021 10.69 10.77 10.74 12,537,245 +0.08(+0.76%)
Oct 28, 2021 10.93 10.65 10.66 25,382,734 -0.30(-2.77%)
Oct 27, 2021 11.05 11.07 10.96 10.96 10,184,089 -0.09(-0.85%)
Oct 26, 2021 11.13 11.06 9,019,599 -0.02(-0.18%)
Oct 25, 2021 11.10 11.14 11.07 11.08 6,877,017 -0.01(-0.06%)
Oct 22, 2021 11.12 11.00 11.08 7,219,270 -0.03(-0.30%)
Oct 21, 2021 11.11 11.17 11.05 11.12 6,088,502 +0.01(+0.06%)
Oct 20, 2021 11.05 11.21 11.03 11.11 9,253,662 +0.06(+0.54%)
Oct 19, 2021 10.96 11.06 10.93 11.05 9,683,349 +0.11(+0.98%)
Oct 18, 2021 10.87 10.96 10.81 10.94 7,551,632 +0.08(+0.74%)
Oct 15, 2021 10.87 10.96 10.86 10.86 7,540,397 +0.02(+0.18%)
Oct 14, 2021 10.85 10.90 10.82 10.84 8,372,099 +0.03(+0.31%)
Oct 13, 2021 10.84 10.86 10.77 10.81 7,240,626 -0.04(-0.37%)
Oct 12, 2021 10.86 10.91 10.82 10.85 10,820,803 +0.02(+0.19%)
Oct 11, 2021 10.84 10.90 10.80 10.83 6,714,246 +0.03(+0.31%)
Oct 08, 2021 10.74 10.83 10.72 10.80 5,452,178 +0.07(+0.62%)
Oct 07, 2021 10.72 10.80 10.70 10.73 7,215,706 +0.05(+0.44%)
Oct 06, 2021 10.66 10.69 10.59 10.68 11,639,566 -0.07(-0.62%)
Oct 05, 2021 10.77 10.81 10.68 10.75 9,570,814 -0.01(-0.12%)
Oct 04, 2021 10.68 10.86 10.65 10.76 8,399,432 +0.11(+1.07%)
Oct 01, 2021 10.56 10.70 10.55 10.65 7,223,574 +0.09(+0.82%)
Sep 30, 2021 10.71 10.74 10.55 10.56 11,391,777 -0.13(-1.19%)
Sep 29, 2021 10.77 10.78 10.67 10.69 7,146,098 -0.03(-0.31%)
Sep 28, 2021 10.84 10.79 10.71 10.72 9,869,931 -0.07(-0.68%)
Sep 27, 2021 10.80 10.87 10.76 10.79 7,109,861 +0.05(+0.49%)
Sep 24, 2021 10.78 10.80 10.74 10.74 6,490,540 -0.04(-0.37%)
Sep 23, 2021 10.80 10.83 10.78 10.78 7,028,659 +0.01(+0.06%)
Sep 22, 2021 10.69 10.81 10.67 10.78 8,261,745 +0.13(+1.19%)
Sep 21, 2021 10.60 10.72 10.59 10.65 11,625,334 +0.08(+0.76%)
Sep 20, 2021 10.53 10.61 10.46 10.57 11,771,349 -0.05(-0.50%)
Sep 17, 2021 10.61 10.66 10.58 10.62 12,995,716 +0.01(+0.13%)
Sep 16, 2021 10.65 10.70 10.61 10.61 7,149,952 +0.00(+0.00%)
Sep 15, 2021 10.60 10.67 10.58 10.61 6,757,662 +0.02(+0.19%)
Sep 14, 2021 10.72 10.72 10.58 10.59 7,846,888 -0.10(-0.93%)
Sep 13, 2021 10.67 10.73 10.60 10.69 7,908,006 +0.05(+0.44%)
Sep 10, 2021 10.70 10.70 10.59 10.64 7,873,988 -0.01(-0.06%)
Sep 09, 2021 10.55 10.70 10.51 10.65 7,731,835 +0.10(+0.95%)
Sep 08, 2021 10.65 10.72 10.54 10.55 10,727,553 -0.07(-0.69%)
Sep 07, 2021 10.78 10.81 10.60 10.62 10,009,996 -0.13(-1.24%)
Sep 03, 2021 10.81 10.82 10.71 10.76 5,936,480 -0.03(-0.25%)
Sep 02, 2021 10.85 10.88 10.78 10.78 6,725,313 -0.07(-0.61%)
Sep 01, 2021 10.87 10.90 10.79 10.85 7,069,537 +0.01(+0.06%)
Aug 31, 2021 10.79 10.91 10.79 10.84 9,111,173 +0.05(+0.49%)
Aug 30, 2021 10.93 10.96 10.77 10.79 7,940,397 -0.12(-1.10%)
Aug 27, 2021 10.74 10.95 10.74 10.91 7,097,963 +0.16(+1.47%)
Aug 26, 2021 10.84 10.89 10.73 10.75 8,582,427 -0.10(-0.91%)
Aug 25, 2021 10.86 10.91 10.78 10.85 6,619,241 +0.01(+0.12%)
Aug 24, 2021 10.77 10.86 10.76 10.84 5,732,589 +0.09(+0.86%)
Aug 23, 2021 10.64 10.77 10.64 10.74 6,539,047 +0.13(+1.18%)
Aug 20, 2021 10.49 10.62 10.42 10.62 7,362,375 +0.13(+1.20%)
Aug 19, 2021 10.65 10.66 10.47 10.49 11,937,542 -0.20(-1.91%)
Aug 18, 2021 10.74 10.82 10.69 10.70 7,062,513 -0.05(-0.49%)
Aug 17, 2021 10.71 10.78 10.67 10.75 5,432,561 +0.01(+0.12%)
Aug 16, 2021 10.78 10.79 10.64 10.74 7,696,034 -0.05(-0.43%)
Aug 13, 2021 10.78 10.84 10.74 10.78 5,289,987 -0.01(-0.06%)
Aug 12, 2021 10.76 10.81 10.71 10.79 7,177,670 +0.05(+0.49%)
Aug 11, 2021 10.68 10.75 10.58 10.74 7,208,680 +0.10(+0.93%)
Aug 10, 2021 10.64 10.68 10.55 10.64 6,414,377 +0.06(+0.56%)
Aug 09, 2021 10.58 10.62 10.47 10.58 7,498,222 +0.02(+0.16%)
Aug 06, 2021 10.56 10.61 10.51 10.56 6,353,182 +0.08(+0.72%)
Aug 05, 2021 10.41 10.54 10.39 10.49 6,378,262 +0.10(+0.95%)
Aug 04, 2021 10.41 10.47 10.32 10.39 8,674,891 -0.05(-0.51%)
Aug 03, 2021 10.52 10.52 10.33 10.44 8,068,920 -0.05(-0.50%)
Aug 02, 2021 10.51 10.62 10.46 10.49 8,963,336 +0.02(+0.19%)
Jul 30, 2021 10.60 10.70 10.45 10.47 11,706,147 -0.20(-1.92%)
Jul 29, 2021 10.64 10.74 10.57 10.68 9,501,856 +0.11(+1.06%)
Jul 28, 2021 10.61 10.65 10.42 10.56 11,122,213 -0.03(-0.31%)
Jul 27, 2021 10.55 10.60 10.23 10.60 19,717,406 +0.00(+0.00%)
Jul 26, 2021 10.57 10.70 10.57 10.60 11,295,686 +0.04(+0.37%)
Jul 23, 2021 10.70 10.71 10.52 10.56 8,551,180 -0.05(-0.49%)
Jul 22, 2021 10.75 10.76 10.59 10.61 10,431,693 -0.15(-1.40%)
Jul 21, 2021 10.71 10.84 10.70 10.76 10,675,624 +0.12(+1.11%)
Jul 20, 2021 10.41 10.68 10.35 10.64 12,584,798 +0.27(+2.59%)
Jul 19, 2021 10.43 10.49 10.23 10.37 16,617,149 -0.19(-1.80%)
Jul 16, 2021 10.64 10.69 10.53 10.56 7,988,634 -0.02(-0.19%)
Jul 15, 2021 10.53 10.69 10.45 10.58 13,072,330 +0.03(+0.25%)
Jul 14, 2021 10.77 10.89 10.53 10.56 14,733,010 -0.16(-1.47%)
Jul 13, 2021 11.04 11.04 10.70 10.72 16,441,485 -0.33(-3.02%)
Jul 12, 2021 11.05 11.12 10.97 11.05 7,648,140 -0.01(-0.12%)
Jul 09, 2021 10.94 11.08 10.93 11.06 9,433,537 +0.24(+2.18%)
Jul 08, 2021 10.80 10.94 10.66 10.83 13,241,200 -0.09(-0.78%)
Jul 07, 2021 11.04 11.05 10.90 10.91 10,843,220 -0.13(-1.19%)
Jul 06, 2021 11.13 11.14 11.00 11.04 11,636,241 -0.05(-0.47%)
Jul 02, 2021 11.17 11.21 11.08 11.10 6,940,453 -0.05(-0.41%)
Jul 01, 2021 11.09 11.21 11.01 11.14 8,843,404 +0.08(+0.71%)
Jun 30, 2021 11.02 11.10 10.98 11.06 8,759,975 +0.06(+0.54%)
Jun 29, 2021 11.25 11.25 10.93 11.00 13,843,172 -0.18(-1.64%)
Jun 28, 2021 11.27 11.27 11.12 11.19 10,725,433 -0.01(-0.12%)
Jun 25, 2021 11.18 11.25 11.17 11.20 9,061,783 +0.05(+0.41%)
Jun 24, 2021 11.14 11.19 11.09 11.15 6,192,250 +0.05(+0.47%)
Jun 23, 2021 11.10 11.15 11.04 11.10 9,224,749 +0.05(+0.41%)
Jun 22, 2021 11.17 11.17 11.03 11.06 10,649,954 -0.05(-0.41%)
Jun 21, 2021 10.94 11.11 10.88 11.10 11,620,223 +0.24(+2.22%)
Jun 18, 2021 10.98 11.01 10.80 10.86 25,770,452 -0.19(-1.71%)
Jun 17, 2021 11.34 11.40 10.92 11.05 22,468,964 -0.31(-2.69%)
Jun 16, 2021 11.31 11.38 11.27 11.36 13,645,038 +0.06(+0.52%)
Jun 15, 2021 11.50 11.51 11.25 11.30 18,712,224 -0.17(-1.47%)
Jun 14, 2021 11.53 11.63 11.41 11.47 20,511,696 -0.05(-0.45%)
Jun 11, 2021 11.80 11.82 11.46 11.52 39,887,860 -0.59(-4.89%)
Jun 10, 2021 12.21 12.23 12.10 12.11 12,565,134 -0.03(-0.21%)
Jun 09, 2021 12.17 12.25 12.12 12.14 14,431,654 -0.03(-0.21%)
Jun 08, 2021 12.12 12.16 12.08 12.16 10,113,287 +0.01(+0.11%)
Jun 07, 2021 12.13 12.18 12.07 12.15 8,293,893 +0.02(+0.16%)
Jun 04, 2021 12.12 12.16 12.05 12.13 9,001,386 +0.03(+0.27%)
Jun 03, 2021 12.14 12.15 12.07 12.10 7,808,288 -0.04(-0.32%)
Jun 02, 2021 12.12 12.19 12.09 12.14 9,682,446 +0.02(+0.16%)
Jun 01, 2021 12.07 12.13 12.02 12.12 11,836,126 +0.06(+0.49%)
May 28, 2021 12.04 12.07 12.01 12.06 7,420,593 +0.02(+0.16%)
May 27, 2021 12.05 12.06 11.97 12.04 10,093,874 +0.03(+0.27%)
May 26, 2021 12.01 12.05 11.94 12.01 9,849,284 +0.03(+0.27%)
May 25, 2021 12.04 12.06 11.95 11.97 10,069,078 -0.03(-0.27%)
May 24, 2021 12.01 12.04 11.93 12.01 9,360,129 +0.05(+0.43%)
May 21, 2021 11.94 11.97 11.90 11.95 7,490,437 +0.05(+0.38%)
May 20, 2021 11.91 11.94 11.85 11.91 6,769,156 +0.00(+0.00%)
May 19, 2021 11.81 11.94 11.74 11.91 11,093,963 +0.05(+0.38%)
May 18, 2021 11.78 11.95 11.76 11.86 11,665,343 +0.10(+0.82%)
May 17, 2021 11.79 11.79 11.69 11.77 8,596,488 +0.02(+0.17%)
May 14, 2021 11.61 11.76 11.61 11.75 8,758,947 +0.22(+1.91%)
May 13, 2021 11.37 11.59 11.33 11.53 11,411,751 +0.27(+2.41%)
May 12, 2021 11.66 11.71 11.22 11.26 21,275,808 -0.43(-3.65%)
May 11, 2021 11.75 11.79 11.63 11.68 13,198,435 -0.13(-1.09%)
May 10, 2021 11.85 11.92 11.80 11.81 7,236,696 -0.03(-0.22%)
May 07, 2021 11.73 11.84 11.68 11.84 7,506,749 +0.07(+0.60%)
May 06, 2021 11.75 11.77 11.62 11.77 9,396,270 +0.05(+0.44%)
May 05, 2021 11.57 11.74 11.48 11.72 9,371,348 +0.16(+1.34%)
May 04, 2021 11.67 11.68 11.49 11.56 10,536,378 -0.06(-0.56%)
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.