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 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 31, 2020 9.016 9.086 8.926 9.003 8,530,207 -0.02(-0.21%)
Aug 28, 2020 8.965 9.054 8.917 9.022 5,932,359 +0.11(+1.22%)
Aug 27, 2020 8.895 9.015 8.888 8.914 9,844,624 +0.03(+0.28%)
Aug 26, 2020 8.964 8.983 8.876 8.888 7,399,160 -0.08(-0.85%)
Aug 25, 2020 9.015 9.053 8.857 8.964 8,509,556 -0.05(-0.56%)
Aug 24, 2020 8.882 9.091 8.831 9.015 10,317,422 +0.15(+1.71%)
Aug 21, 2020 8.806 8.888 8.781 8.863 8,599,872 +0.04(+0.50%)
Aug 20, 2020 8.793 8.876 8.743 8.819 10,569,714 +0.00(+0.00%)
Aug 19, 2020 8.775 8.882 8.711 8.819 9,970,305 +0.04(+0.43%)
Aug 18, 2020 8.749 8.844 8.724 8.781 10,311,186 +0.05(+0.58%)
Aug 17, 2020 8.756 8.800 8.699 8.730 10,110,212 -0.05(-0.58%)
Aug 14, 2020 8.699 8.797 8.635 8.781 8,547,708 +0.10(+1.17%)
Aug 13, 2020 8.635 8.806 8.623 8.680 9,847,415 +0.04(+0.51%)
Aug 12, 2020 8.768 8.806 8.585 8.635 9,139,441 -0.08(-0.87%)
Aug 11, 2020 8.857 8.876 8.692 8.711 12,629,204 -0.08(-0.86%)
Aug 10, 2020 8.635 8.844 8.635 8.787 10,662,012 +0.16(+1.91%)
Aug 07, 2020 8.591 8.654 8.566 8.623 7,953,518 +0.01(+0.07%)
Aug 06, 2020 8.654 8.718 8.591 8.616 6,019,513 -0.07(-0.80%)
Aug 05, 2020 8.629 8.730 8.585 8.686 8,221,145 +0.11(+1.25%)
Aug 04, 2020 8.711 8.711 8.528 8.578 9,890,801 -0.11(-1.31%)
Aug 03, 2020 8.452 8.730 8.446 8.692 11,707,104 +0.09(+1.03%)
Jul 31, 2020 8.616 8.654 8.515 8.604 24,318,488 -0.01(-0.15%)
Jul 30, 2020 8.635 8.692 8.547 8.616 9,768,563 -0.02(-0.22%)
Jul 29, 2020 8.610 8.692 8.591 8.635 14,548,758 +0.13(+1.47%)
Jul 28, 2020 8.660 8.686 8.504 8.510 19,914,018 -0.09(-1.02%)
Jul 27, 2020 8.497 8.635 8.460 8.598 13,311,282 +0.12(+1.41%)
Jul 24, 2020 8.548 8.579 8.447 8.479 9,415,692 +0.02(+0.22%)
Jul 23, 2020 8.529 8.660 8.447 8.460 9,678,691 -0.07(-0.81%)
Jul 22, 2020 8.460 8.617 8.460 8.529 9,442,826 +0.01(+0.15%)
Jul 21, 2020 8.504 8.560 8.410 8.516 8,304,818 +0.09(+1.12%)
Jul 20, 2020 8.359 8.479 8.359 8.422 10,102,336 +0.04(+0.45%)
Jul 17, 2020 8.416 8.476 8.336 8.384 10,533,673 -0.04(-0.45%)
Jul 16, 2020 8.403 8.516 8.328 8.422 11,313,895 +0.02(+0.22%)
Jul 15, 2020 8.221 8.410 8.171 8.403 20,410,410 +0.26(+3.24%)
Jul 14, 2020 7.964 8.165 7.877 8.140 10,489,593 +0.18(+2.29%)
Jul 13, 2020 7.971 8.027 7.889 7.958 17,621,024 -0.01(-0.16%)
Jul 10, 2020 7.958 7.996 7.804 7.971 20,214,230 +0.03(+0.32%)
Jul 09, 2020 8.140 8.146 7.914 7.946 16,474,259 -0.19(-2.39%)
Jul 08, 2020 8.040 8.152 8.008 8.140 6,839,239 +0.11(+1.33%)
Jul 07, 2020 8.083 8.140 8.021 8.033 7,315,376 -0.08(-0.93%)
Jul 06, 2020 8.052 8.134 8.008 8.109 8,381,737 +0.13(+1.69%)
Jul 02, 2020 8.152 8.193 7.958 7.974 8,186,088 -0.08(-1.05%)
Jul 01, 2020 8.090 8.309 8.046 8.058 9,399,949 -0.03(-0.39%)
Jun 30, 2020 8.077 8.178 7.989 8.090 22,292,968 -0.02(-0.23%)
Jun 29, 2020 7.964 8.203 7.870 8.109 10,883,794 +0.18(+2.29%)
Jun 26, 2020 8.138 8.181 7.902 7.927 13,153,259 -0.27(-3.26%)
Jun 25, 2020 7.889 8.219 7.827 8.194 14,729,298 +0.23(+2.89%)
Jun 24, 2020 8.063 8.119 7.722 7.964 13,651,742 -0.14(-1.69%)
Jun 23, 2020 8.157 8.157 8.045 8.101 7,733,743 +0.03(+0.38%)
Jun 22, 2020 8.057 8.088 7.871 8.070 11,589,275 +0.06(+0.78%)
Jun 19, 2020 8.306 8.349 7.995 8.007 20,717,630 -0.19(-2.27%)
Jun 18, 2020 8.262 8.312 8.125 8.194 11,410,868 -0.10(-1.20%)
Jun 17, 2020 8.368 8.504 8.275 8.293 9,772,401 -0.07(-0.89%)
Jun 16, 2020 8.591 8.598 8.250 8.368 13,731,801 -0.01(-0.15%)
Jun 15, 2020 8.200 8.455 8.107 8.380 13,726,199 -0.07(-0.88%)
Jun 12, 2020 8.324 8.492 8.163 8.455 17,716,092 +0.40(+5.02%)
Jun 11, 2020 8.219 8.219 7.989 8.051 23,881,348 -0.29(-3.43%)
Jun 10, 2020 8.697 8.697 8.244 8.337 21,057,404 -0.30(-3.52%)
Jun 09, 2020 8.697 8.846 8.573 8.641 15,085,285 -0.21(-2.39%)
Jun 08, 2020 8.585 8.852 8.542 8.852 26,729,506 +0.47(+5.63%)
Jun 05, 2020 8.927 9.039 8.343 8.380 29,183,300 -0.25(-2.88%)
Jun 04, 2020 8.244 8.722 8.212 8.629 26,738,456 +0.35(+4.28%)
Jun 03, 2020 8.175 8.349 8.169 8.275 19,593,474 +0.20(+2.46%)
Jun 02, 2020 8.225 8.281 8.045 8.076 16,169,547 -0.10(-1.22%)
Jun 01, 2020 8.045 8.250 7.958 8.175 16,155,467 +0.14(+1.70%)
May 29, 2020 8.119 8.212 7.964 8.039 66,309,908 -0.09(-1.15%)
May 28, 2020 8.337 8.374 8.119 8.132 15,352,651 -0.17(-2.09%)
May 27, 2020 8.380 8.386 8.084 8.306 16,772,774 +0.04(+0.52%)
May 26, 2020 8.293 8.367 8.207 8.263 15,898,943 +0.15(+1.90%)
May 22, 2020 8.102 8.121 7.933 8.109 12,951,344 +0.07(+0.92%)
May 21, 2020 8.152 8.152 7.942 8.035 14,778,910 -0.12(-1.51%)
May 20, 2020 8.121 8.189 7.985 8.158 19,726,626 +0.16(+2.00%)
May 19, 2020 7.930 8.115 7.869 7.998 12,272,932 +0.06(+0.70%)
May 18, 2020 7.918 7.992 7.708 7.942 18,594,062 +0.28(+3.70%)
May 15, 2020 7.579 7.801 7.493 7.659 15,267,124 +0.02(+0.24%)
May 14, 2020 7.080 7.653 7.025 7.641 14,062,547 +0.42(+5.80%)
May 13, 2020 7.388 7.438 7.099 7.222 21,627,474 -0.18(-2.49%)
May 12, 2020 7.628 7.635 7.401 7.407 11,781,252 -0.17(-2.27%)
May 11, 2020 7.758 7.801 7.573 7.579 10,556,405 -0.24(-3.11%)
May 08, 2020 7.850 7.893 7.764 7.822 11,409,982 +0.08(+1.07%)
May 07, 2020 7.782 7.838 7.604 7.739 17,144,390 +0.06(+0.72%)
May 06, 2020 7.893 7.992 7.678 7.684 13,374,587 -0.18(-2.35%)
May 05, 2020 7.776 7.961 7.752 7.869 15,935,798 +0.23(+2.98%)
May 04, 2020 7.511 7.690 7.407 7.641 14,758,518 +0.09(+1.14%)
May 01, 2020 7.518 7.665 7.481 7.554 15,854,921 -0.09(-1.21%)
Apr 30, 2020 7.973 8.183 7.604 7.647 26,736,170 -0.20(-2.51%)
Apr 29, 2020 8.022 8.041 7.727 7.844 18,607,096 +0.10(+1.35%)
Apr 28, 2020 7.770 7.989 7.568 7.739 25,526,578 +0.23(+3.09%)
Apr 27, 2020 7.428 7.599 7.251 7.507 15,047,956 +0.11(+1.48%)
Apr 24, 2020 7.532 7.587 7.294 7.398 17,534,814 -0.14(-1.86%)
Apr 23, 2020 7.526 7.660 7.392 7.538 11,841,644 +0.10(+1.39%)
Apr 22, 2020 7.660 7.684 7.361 7.434 12,512,379 -0.10(-1.34%)
Apr 21, 2020 7.135 7.623 7.081 7.535 18,645,968 +0.23(+3.13%)
Apr 20, 2020 7.264 7.526 7.209 7.306 17,372,898 -0.17(-2.32%)
Apr 17, 2020 7.410 7.501 7.160 7.480 21,716,712 +0.38(+5.28%)
Apr 16, 2020 7.074 7.361 6.904 7.105 18,377,738 +0.09(+1.30%)
Apr 15, 2020 6.946 7.135 6.800 7.013 18,707,024 -0.20(-2.71%)
Apr 14, 2020 7.538 7.605 7.081 7.209 19,049,146 -0.26(-3.43%)
Apr 13, 2020 7.465 7.642 7.233 7.465 17,086,532 +0.02(+0.25%)
Apr 09, 2020 7.440 7.776 7.099 7.446 41,744,036 +0.57(+8.34%)
Apr 08, 2020 6.794 7.111 6.587 6.873 31,963,418 +0.46(+7.23%)
Apr 07, 2020 6.824 6.965 6.391 6.410 27,814,358 +0.08(+1.25%)
Apr 06, 2020 6.379 6.404 5.983 6.330 24,344,968 +0.53(+9.15%)
Apr 03, 2020 5.934 6.050 5.379 5.800 30,765,902 -0.18(-2.96%)
Apr 02, 2020 5.855 6.178 5.800 5.977 20,704,146 +0.19(+3.27%)
Apr 01, 2020 6.154 6.269 5.721 5.788 25,557,454 -0.66(-10.30%)
Mar 31, 2020 7.044 7.105 6.166 6.452 33,355,952 -0.67(-9.42%)
Mar 30, 2020 7.837 7.843 7.068 7.123 28,492,104 -0.80(-10.08%)
Mar 27, 2020 7.778 8.189 7.621 7.922 22,904,282 -0.18(-2.23%)
Mar 26, 2020 7.892 8.699 7.657 8.103 30,738,726 +0.57(+7.60%)
Mar 25, 2020 7.000 8.332 6.892 7.531 38,078,792 +0.84(+12.51%)
Mar 24, 2020 6.609 7.422 6.302 6.693 40,269,868 +0.40(+6.42%)
Mar 23, 2020 5.934 6.512 5.512 6.290 42,021,132 +0.37(+6.21%)
Mar 20, 2020 5.753 6.374 5.723 5.922 33,409,782 +0.27(+4.80%)
Mar 19, 2020 5.723 6.115 4.892 5.651 27,592,086 -0.21(-3.60%)
Mar 18, 2020 6.741 6.838 3.765 5.862 55,919,964 -1.25(-17.61%)
Mar 17, 2020 7.302 7.404 6.747 7.115 41,413,356 +0.00(+0.00%)
Mar 16, 2020 6.868 8.091 6.663 7.115 43,481,984 -0.12(-1.67%)
Mar 13, 2020 7.784 7.934 6.627 7.235 28,658,986 +0.27(+3.89%)
Mar 12, 2020 7.597 7.621 6.802 6.964 32,027,012 -1.80(-20.55%)
Mar 11, 2020 9.091 9.133 8.609 8.766 32,127,062 -0.52(-5.58%)
Mar 10, 2020 9.730 9.796 9.103 9.284 22,711,794 -0.11(-1.15%)
Mar 09, 2020 9.657 9.778 9.296 9.392 21,557,978 -0.91(-8.83%)
Mar 06, 2020 10.38 10.46 10.03 10.30 32,305,286 -0.36(-3.39%)
Mar 05, 2020 10.86 10.89 10.63 10.66 15,276,355 -0.33(-2.96%)
Mar 04, 2020 10.98 11.19 10.83 10.99 20,572,422 +0.22(+2.01%)
Mar 03, 2020 10.92 11.24 10.65 10.77 17,702,078 -0.16(-1.49%)
Mar 02, 2020 10.42 10.93 10.35 10.93 26,895,038 +0.67(+6.51%)
Feb 28, 2020 10.22 10.36 9.922 10.27 32,002,022 -0.32(-3.02%)
Feb 27, 2020 10.92 10.93 10.50 10.59 28,461,968 -0.43(-3.88%)
Feb 26, 2020 11.05 11.27 10.97 11.01 17,018,714 -0.04(-0.38%)
Feb 25, 2020 11.38 11.44 11.02 11.05 21,771,360 -0.35(-3.04%)
Feb 24, 2020 11.31 11.44 11.20 11.40 15,393,784 -0.10(-0.88%)
Feb 21, 2020 11.69 11.74 11.50 11.50 14,348,838 -0.21(-1.83%)
Feb 20, 2020 11.61 11.72 11.60 11.72 9,333,593 +0.11(+0.93%)
Feb 19, 2020 11.67 11.72 11.60 11.61 11,725,469 -0.06(-0.51%)
Feb 18, 2020 11.55 11.67 11.51 11.67 12,679,092 +0.12(+1.03%)
Feb 14, 2020 11.44 11.56 11.43 11.55 6,300,033 +0.13(+1.15%)
Feb 13, 2020 11.37 11.42 11.35 11.42 8,290,481 +0.08(+0.68%)
Feb 12, 2020 11.32 11.44 11.31 11.34 9,169,146 +0.01(+0.05%)
Feb 11, 2020 11.38 11.40 11.29 11.34 9,294,852 -0.03(-0.26%)
Feb 10, 2020 11.56 11.56 11.32 11.37 11,608,657 -0.10(-0.83%)
Feb 07, 2020 11.48 11.51 11.41 11.46 10,009,559 -0.02(-0.16%)
Feb 06, 2020 11.45 11.57 11.45 11.48 12,548,622 +0.01(+0.10%)
Feb 05, 2020 11.25 11.49 11.23 11.47 14,276,745 +0.24(+2.18%)
Feb 04, 2020 11.17 11.27 11.12 11.22 17,003,740 +0.10(+0.86%)
Feb 03, 2020 11.09 11.19 11.08 11.13 11,186,196 +0.02(+0.22%)
Jan 31, 2020 11.04 11.15 11.03 11.10 12,590,689 +0.07(+0.60%)
Jan 30, 2020 11.16 11.19 11.01 11.04 16,402,566 -0.06(-0.54%)
Jan 29, 2020 10.92 11.11 10.91 11.10 14,379,352 +0.20(+1.79%)
Jan 28, 2020 10.85 10.94 10.84 10.90 7,916,205 +0.08(+0.77%)
Jan 27, 2020 10.84 10.85 10.79 10.82 8,378,807 -0.05(-0.44%)
Jan 24, 2020 10.91 10.94 10.81 10.87 6,917,851 -0.05(-0.43%)
Jan 23, 2020 10.88 10.92 10.85 10.91 6,369,104 +0.04(+0.38%)
Jan 22, 2020 10.93 10.97 10.87 10.87 7,377,352 -0.07(-0.60%)
Jan 21, 2020 10.83 10.95 10.82 10.94 10,916,093 +0.13(+1.21%)
Jan 17, 2020 10.80 10.82 10.72 10.81 9,192,896 +0.02(+0.22%)
Jan 16, 2020 10.81 10.84 10.75 10.78 5,934,230 +0.03(+0.28%)
Jan 15, 2020 10.73 10.82 10.72 10.75 9,097,111 +0.04(+0.33%)
Jan 14, 2020 10.69 10.73 10.68 10.72 6,016,801 +0.04(+0.39%)
Jan 13, 2020 10.65 10.69 10.64 10.68 7,139,225 +0.04(+0.39%)
Jan 10, 2020 10.68 10.71 10.63 10.63 6,026,816 +0.01(+0.11%)
Jan 09, 2020 10.59 10.71 10.56 10.62 10,733,334 +0.04(+0.34%)
Jan 08, 2020 10.56 10.68 10.55 10.59 9,643,128 -0.03(-0.28%)
Jan 07, 2020 10.53 10.62 10.47 10.62 12,440,518 +0.12(+1.13%)
Jan 06, 2020 10.51 10.52 10.47 10.50 8,564,728 +0.00(+0.00%)
Jan 03, 2020 10.51 10.53 10.47 10.50 4,780,110 -0.03(-0.28%)
Jan 02, 2020 10.49 10.53 10.44 10.53 5,208,088 +0.06(+0.57%)
Dec 31, 2019 10.48 10.52 10.45 10.47 5,302,132 -0.02(-0.17%)
Dec 30, 2019 10.62 10.62 10.48 10.49 5,792,419 -0.09(-0.89%)
Dec 27, 2019 10.58 10.62 10.57 10.58 6,412,883 +0.01(+0.06%)
Dec 26, 2019 10.48 10.59 10.48 10.58 4,831,373 +0.09(+0.84%)
Dec 24, 2019 10.42 10.49 10.39 10.49 3,071,572 +0.09(+0.85%)
Dec 23, 2019 10.41 10.45 10.38 10.40 8,189,227 +0.01(+0.06%)
Dec 20, 2019 10.41 10.47 10.37 10.39 13,677,921 +0.01(+0.11%)
Dec 19, 2019 10.36 10.48 10.33 10.38 11,050,219 +0.01(+0.06%)
Dec 18, 2019 10.38 10.38 10.32 10.38 6,429,678 +0.04(+0.34%)
Dec 17, 2019 10.25 10.39 10.24 10.34 9,952,947 +0.13(+1.32%)
Dec 16, 2019 10.29 10.31 10.20 10.21 7,223,607 -0.07(-0.69%)
Dec 13, 2019 10.21 10.28 10.21 10.28 5,773,384 +0.04(+0.34%)
Dec 12, 2019 10.18 10.26 10.18 10.24 5,761,875 +0.06(+0.63%)
Dec 11, 2019 10.14 10.22 10.12 10.18 7,286,588 +0.02(+0.17%)
Dec 10, 2019 10.18 10.20 10.12 10.16 5,818,960 -0.01(-0.12%)
Dec 09, 2019 10.18 10.21 10.14 10.17 4,523,723 +0.01(+0.12%)
Dec 06, 2019 10.13 10.18 10.11 10.16 5,524,434 +0.06(+0.58%)
Dec 05, 2019 10.12 10.12 10.07 10.10 5,488,389 -0.01(-0.06%)
Dec 04, 2019 10.15 10.16 10.11 10.11 6,809,543 -0.05(-0.46%)
Dec 03, 2019 10.13 10.18 10.10 10.15 7,814,801 -0.04(-0.35%)
Dec 02, 2019 10.16 10.26 10.14 10.19 9,200,626 +0.02(+0.23%)
Nov 29, 2019 10.12 10.18 10.12 10.16 3,569,642 +0.01(+0.06%)
Nov 27, 2019 10.16 10.18 10.11 10.16 7,525,404 +0.01(+0.06%)
Nov 26, 2019 10.11 10.15 10.07 10.15 10,465,880 +0.04(+0.40%)
Nov 25, 2019 10.13 10.13 10.04 10.11 7,275,211 +0.04(+0.40%)
Nov 22, 2019 10.05 10.08 10.02 10.07 6,138,735 +0.05(+0.46%)
Nov 21, 2019 10.09 10.09 10.00 10.02 7,214,589 -0.04(-0.41%)
Nov 20, 2019 10.05 10.09 10.02 10.07 8,238,053 +0.01(+0.06%)
Nov 19, 2019 10.14 10.16 10.05 10.06 8,030,582 -0.07(-0.69%)
Nov 18, 2019 10.09 10.19 10.07 10.13 7,046,027 +0.04(+0.40%)
Nov 15, 2019 10.06 10.11 10.02 10.09 3,866,976 +0.05(+0.52%)
Nov 14, 2019 10.10 10.12 10.01 10.04 6,373,645 -0.08(-0.80%)
Nov 13, 2019 10.04 10.12 10.02 10.12 6,857,543 +0.05(+0.52%)
Nov 12, 2019 10.12 10.14 10.04 10.07 7,448,773 -0.02(-0.23%)
Nov 11, 2019 10.07 10.14 10.05 10.09 8,761,533 +0.02(+0.23%)
Nov 08, 2019 9.984 10.08 9.967 10.07 8,385,386 +0.06(+0.64%)
Nov 07, 2019 9.978 10.02 9.909 10.00 7,381,404 +0.05(+0.53%)
Nov 06, 2019 9.856 9.973 9.798 9.949 11,486,390 +0.08(+0.77%)
Nov 05, 2019 9.903 9.932 9.868 9.874 7,604,888 -0.02(-0.24%)
Nov 04, 2019 9.909 9.967 9.885 9.897 7,091,847 +0.03(+0.35%)
Nov 01, 2019 9.914 9.978 9.821 9.862 8,612,906 -0.05(-0.53%)
Oct 31, 2019 9.629 10.05 9.624 9.914 20,248,792 +0.33(+3.46%)
Oct 30, 2019 9.565 9.612 9.542 9.583 6,658,715 -0.01(-0.06%)
Oct 29, 2019 9.594 9.618 9.543 9.589 9,492,198 -0.01(-0.06%)
Oct 28, 2019 9.577 9.618 9.537 9.594 8,229,117 +0.07(+0.73%)
Oct 25, 2019 9.554 9.577 9.514 9.525 4,792,848 -0.03(-0.36%)
Oct 24, 2019 9.646 9.664 9.537 9.560 5,331,115 -0.10(-1.07%)
Oct 23, 2019 9.583 9.664 9.548 9.664 4,837,392 +0.08(+0.84%)
Oct 22, 2019 9.566 9.600 9.502 9.583 4,628,607 -0.01(-0.06%)
Oct 21, 2019 9.502 9.594 9.479 9.589 6,149,797 +0.13(+1.37%)
Oct 18, 2019 9.433 9.514 9.404 9.459 6,461,541 +0.05(+0.52%)
Oct 17, 2019 9.364 9.410 9.353 9.410 4,227,227 +0.08(+0.86%)
Oct 16, 2019 9.324 9.335 9.278 9.330 5,200,910 +0.05(+0.50%)
Oct 15, 2019 9.318 9.427 9.278 9.284 6,071,079 -0.03(-0.37%)
Oct 14, 2019 9.335 9.358 9.278 9.318 3,160,095 -0.05(-0.49%)
Oct 11, 2019 9.272 9.393 9.249 9.364 6,987,674 +0.12(+1.25%)
Oct 10, 2019 9.203 9.289 9.186 9.249 4,086,870 +0.04(+0.44%)
Oct 09, 2019 9.209 9.249 9.163 9.209 4,551,936 +0.05(+0.57%)
Oct 08, 2019 9.191 9.226 9.145 9.157 6,185,909 -0.07(-0.75%)
Oct 07, 2019 9.237 9.295 9.180 9.226 4,528,732 -0.01(-0.12%)
Oct 04, 2019 9.157 9.237 9.151 9.237 5,474,390 +0.09(+0.94%)
Oct 03, 2019 9.116 9.191 9.059 9.151 7,662,616 +0.05(+0.51%)
Oct 02, 2019 9.088 9.111 8.984 9.105 9,169,349 +0.00(+0.00%)
Oct 01, 2019 9.243 9.295 9.013 9.105 10,051,417 -0.16(-1.74%)
Sep 30, 2019 9.226 9.284 9.180 9.266 7,886,636 +0.04(+0.44%)
Sep 27, 2019 9.272 9.301 9.197 9.226 5,325,753 -0.02(-0.19%)
Sep 26, 2019 9.226 9.283 9.186 9.243 7,120,916 +0.02(+0.19%)
Sep 25, 2019 9.163 9.260 9.135 9.226 5,395,176 +0.06(+0.62%)
Sep 24, 2019 9.306 9.380 9.141 9.169 8,376,536 -0.13(-1.41%)
Sep 23, 2019 9.266 9.352 9.220 9.300 10,457,911 +0.03(+0.31%)
Sep 20, 2019 9.175 9.289 9.146 9.272 15,702,835 +0.10(+1.06%)
Sep 19, 2019 9.061 9.215 9.061 9.175 11,595,838 +0.11(+1.19%)
Sep 18, 2019 9.009 9.066 8.969 9.066 8,748,822 +0.08(+0.89%)
Sep 17, 2019 9.021 9.038 8.907 8.987 10,283,515 -0.01(-0.13%)
Sep 16, 2019 9.009 9.055 8.918 8.998 8,708,509 -0.04(-0.44%)
Sep 13, 2019 8.969 9.075 8.941 9.038 10,058,302 +0.12(+1.34%)
Sep 12, 2019 8.992 9.055 8.895 8.918 7,536,035 -0.11(-1.26%)
Sep 11, 2019 8.992 9.044 8.947 9.032 10,251,720 +0.07(+0.76%)
Sep 10, 2019 8.764 8.981 8.764 8.964 22,084,992 +0.18(+2.08%)
Sep 09, 2019 8.610 8.770 8.610 8.781 14,217,652 +0.19(+2.26%)
Sep 06, 2019 8.599 8.616 8.451 8.587 18,256,606 -0.02(-0.20%)
Sep 05, 2019 8.536 8.639 8.508 8.605 11,385,363 +0.12(+1.41%)
Sep 04, 2019 8.394 8.525 8.394 8.485 11,725,666 +0.09(+1.02%)
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.