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

Fannie Mae (OP: FNMA )

1.460 +0.005 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 2.355 2.361 2.320 2.330 1,462,617 -0.03(-1.27%)
Jun 29, 2017 2.365 2.380 2.330 2.360 1,844,124 -0.01(-0.42%)
Jun 28, 2017 2.345 2.370 2.320 2.370 1,465,353 +0.02(+0.85%)
Jun 27, 2017 2.385 2.400 2.320 2.350 2,058,734 -0.04(-1.67%)
Jun 26, 2017 2.410 2.440 2.380 2.390 1,367,472 +0.01(+0.42%)
Jun 23, 2017 2.365 2.410 2.350 2.380 1,464,239 +0.03(+1.49%)
Jun 22, 2017 2.445 2.450 2.320 2.345 5,828,767 -0.05(-2.29%)
Jun 21, 2017 2.600 2.600 2.390 2.400 4,744,302 -0.19(-7.34%)
Jun 20, 2017 2.625 2.630 2.560 2.590 1,653,593 -0.02(-0.77%)
Jun 19, 2017 2.505 2.610 2.480 2.610 2,662,937 +0.11(+4.40%)
Jun 16, 2017 2.395 2.520 2.390 2.500 4,000,439 +0.10(+3.95%)
Jun 15, 2017 2.355 2.440 2.320 2.405 1,700,836 +0.04(+1.86%)
Jun 14, 2017 2.360 2.390 2.350 2.361 1,364,413 -0.01(-0.38%)
Jun 13, 2017 2.395 2.410 2.370 2.370 1,935,637 +0.01(+0.42%)
Jun 12, 2017 2.425 2.440 2.350 2.360 2,594,156 -0.07(-2.88%)
Jun 09, 2017 2.415 2.440 2.380 2.430 4,241,226 -0.01(-0.61%)
Jun 08, 2017 2.450 2.460 2.410 2.445 1,973,961 -0.02(-0.61%)
Jun 07, 2017 2.530 2.540 2.460 2.460 3,532,350 -0.09(-3.53%)
Jun 06, 2017 2.565 2.570 2.530 2.550 1,367,478 -0.02(-0.87%)
Jun 05, 2017 2.595 2.600 2.560 2.572 918,408 -0.02(-0.87%)
Jun 02, 2017 2.585 2.600 2.560 2.595 1,533,767 +0.03(+0.97%)
Jun 01, 2017 2.555 2.600 2.540 2.570 2,039,418 +0.03(+1.18%)
May 31, 2017 2.595 2.610 2.540 2.540 1,820,558 -0.06(-2.31%)
May 30, 2017 2.605 2.620 2.560 2.600 926,847 +0.00(+0.00%)
May 26, 2017 2.580 2.630 2.550 2.600 2,635,639 +0.00(+0.00%)
May 25, 2017 2.555 2.610 2.540 2.600 1,827,044 +0.03(+1.17%)
May 24, 2017 2.515 2.580 2.510 2.570 1,243,596 +0.03(+1.18%)
May 23, 2017 2.535 2.550 2.480 2.540 4,006,771 -0.06(-2.31%)
May 22, 2017 2.585 2.630 2.580 2.600 1,686,785 +0.02(+0.97%)
May 19, 2017 2.605 2.670 2.540 2.575 2,821,977 -0.00(-0.19%)
May 18, 2017 2.670 2.700 2.580 2.580 4,805,504 -0.07(-2.64%)
May 17, 2017 2.695 2.700 2.630 2.650 4,249,975 -0.09(-3.28%)
May 16, 2017 2.805 2.830 2.710 2.740 2,099,346 -0.03(-1.08%)
May 15, 2017 2.805 2.840 2.770 2.770 1,861,726 -0.04(-1.42%)
May 12, 2017 2.745 2.820 2.700 2.810 3,422,079 +0.08(+2.93%)
May 11, 2017 2.755 2.840 2.710 2.730 4,816,831 +0.05(+1.87%)
May 10, 2017 2.685 2.690 2.620 2.680 2,142,676 -0.02(-0.74%)
May 09, 2017 2.750 2.780 2.680 2.700 1,333,524 -0.06(-2.17%)
May 08, 2017 2.675 2.760 2.640 2.760 2,520,916 +0.09(+3.37%)
May 05, 2017 2.705 2.810 2.650 2.670 3,213,658 -0.05(-1.84%)
May 04, 2017 2.585 2.730 2.570 2.720 3,125,667 +0.14(+5.43%)
May 03, 2017 2.650 2.650 2.560 2.580 4,416,104 -0.09(-3.37%)
May 02, 2017 2.755 2.770 2.630 2.670 5,842,896 -0.13(-4.64%)
May 01, 2017 2.985 3.050 2.780 2.800 9,632,695 -0.18(-5.88%)
Apr 28, 2017 2.935 2.980 2.920 2.975 4,352,931 +0.06(+2.23%)
Apr 27, 2017 2.945 2.950 2.850 2.910 3,558,236 -0.04(-1.36%)
Apr 26, 2017 2.895 2.980 2.760 2.950 10,705,516 +0.11(+3.87%)
Apr 25, 2017 2.645 2.860 2.620 2.840 12,210,338 +0.23(+8.81%)
Apr 24, 2017 2.535 2.640 2.520 2.610 4,718,274 +0.10(+3.98%)
Apr 21, 2017 2.465 2.530 2.450 2.510 2,808,068 +0.06(+2.45%)
Apr 20, 2017 2.380 2.540 2.360 2.450 3,306,176 +0.07(+2.94%)
Apr 19, 2017 2.385 2.408 2.370 2.380 758,431 +0.00(+0.00%)
Apr 18, 2017 2.400 2.420 2.360 2.380 1,524,081 +0.00(+0.00%)
Apr 17, 2017 2.420 2.460 2.370 2.380 2,396,187 -0.03(-1.24%)
Apr 13, 2017 2.475 2.490 2.400 2.410 2,448,345 -0.08(-3.21%)
Apr 12, 2017 2.615 2.620 2.460 2.490 3,547,613 -0.13(-4.96%)
Apr 11, 2017 2.345 2.640 2.310 2.620 7,331,491 +0.24(+10.08%)
Apr 10, 2017 2.350 2.450 2.300 2.380 2,501,142 -0.08(-3.25%)
Apr 07, 2017 2.505 2.530 2.460 2.460 998,987 -0.04(-1.60%)
Apr 06, 2017 2.445 2.540 2.370 2.500 3,513,072 +0.06(+2.46%)
Apr 05, 2017 2.245 2.450 2.190 2.440 6,282,850 +0.09(+3.83%)
Apr 04, 2017 2.500 2.510 2.250 2.350 11,812,958 -0.16(-6.37%)
Apr 03, 2017 2.600 2.610 2.500 2.510 2,764,018 -0.09(-3.46%)
Mar 31, 2017 2.615 2.620 2.550 2.600 1,955,877 -0.02(-0.76%)
Mar 30, 2017 2.645 2.650 2.470 2.620 3,686,324 -0.03(-1.13%)
Mar 29, 2017 2.635 2.680 2.620 2.650 1,687,220 +0.01(+0.38%)
Mar 28, 2017 2.630 2.690 2.580 2.640 2,039,399 +0.00(+0.00%)
Mar 27, 2017 2.605 2.720 2.550 2.640 3,186,019 +0.04(+1.54%)
Mar 24, 2017 2.655 2.660 2.500 2.600 4,472,112 -0.05(-1.89%)
Mar 23, 2017 2.695 2.700 2.620 2.650 3,380,821 -0.05(-1.85%)
Mar 22, 2017 2.760 2.770 2.650 2.700 3,984,386 -0.10(-3.57%)
Mar 21, 2017 2.955 2.960 2.760 2.800 4,440,899 -0.13(-4.44%)
Mar 20, 2017 2.955 2.990 2.920 2.930 3,094,166 +0.02(+0.69%)
Mar 17, 2017 2.870 2.910 2.820 2.910 3,973,682 +0.10(+3.56%)
Mar 16, 2017 2.785 2.840 2.765 2.810 1,897,062 +0.02(+0.72%)
Mar 15, 2017 2.770 2.800 2.730 2.790 2,037,363 +0.04(+1.45%)
Mar 14, 2017 2.725 2.760 2.700 2.750 1,987,761 +0.07(+2.61%)
Mar 13, 2017 2.645 2.710 2.640 2.680 2,776,713 +0.05(+1.90%)
Mar 10, 2017 2.685 2.710 2.520 2.630 9,566,660 -0.06(-2.05%)
Mar 09, 2017 2.715 2.780 2.680 2.685 5,429,289 -0.02(-0.92%)
Mar 08, 2017 2.770 2.790 2.700 2.710 3,582,918 -0.07(-2.52%)
Mar 07, 2017 2.820 2.860 2.710 2.780 6,901,588 -0.02(-0.71%)
Mar 06, 2017 2.915 2.925 2.780 2.800 4,244,888 -0.12(-4.11%)
Mar 03, 2017 2.845 2.930 2.820 2.920 3,407,124 +0.08(+2.82%)
Mar 02, 2017 2.975 2.980 2.820 2.840 3,764,101 -0.11(-3.73%)
Mar 01, 2017 2.995 3.100 2.900 2.950 5,615,472 +0.00(+0.08%)
Feb 28, 2017 2.765 2.950 2.740 2.948 6,359,834 +0.15(+5.28%)
Feb 27, 2017 2.845 2.880 2.720 2.800 10,391,373 -0.18(-6.04%)
Feb 24, 2017 3.065 3.110 2.940 2.980 5,979,542 -0.07(-2.26%)
Feb 23, 2017 3.115 3.130 3.010 3.049 17,753,256 +0.07(+2.32%)
Feb 22, 2017 2.770 3.030 2.500 2.980 28,918,998 +0.27(+9.96%)
Feb 21, 2017 4.185 4.300 2.550 2.710 78,335,848 -1.44(-34.70%)
Feb 17, 2017 4.150 4.150 4.150 0 +0.00(+0.00%)
Feb 16, 2017 4.235 4.270 4.100 4.150 4,984,595 -0.08(-1.89%)
Feb 15, 2017 4.225 4.300 4.210 4.230 2,784,905 -0.06(-1.40%)
Feb 14, 2017 4.350 4.370 4.200 4.290 3,992,557 -0.01(-0.23%)
Feb 13, 2017 4.255 4.330 4.250 4.300 3,724,681 +0.08(+1.90%)
Feb 10, 2017 4.240 4.290 4.190 4.220 2,628,719 +0.04(+0.96%)
Feb 09, 2017 4.145 4.200 4.100 4.180 2,299,654 +0.03(+0.72%)
Feb 08, 2017 4.215 4.250 4.070 4.150 6,088,238 -0.05(-1.19%)
Feb 07, 2017 4.420 4.470 4.200 4.200 8,051,085 -0.19(-4.33%)
Feb 06, 2017 4.405 4.500 4.390 4.390 10,368,570 +0.01(+0.23%)
Feb 03, 2017 4.255 4.380 4.230 4.380 9,638,551 +0.16(+3.79%)
Feb 02, 2017 4.245 4.300 4.210 4.220 2,188,988 -0.02(-0.47%)
Feb 01, 2017 4.195 4.280 4.150 4.240 4,289,376 +0.02(+0.47%)
Jan 31, 2017 4.285 4.340 4.120 4.220 6,365,027 -0.02(-0.47%)
Jan 30, 2017 4.165 4.320 4.120 4.240 7,568,263 +0.07(+1.68%)
Jan 27, 2017 4.250 4.400 4.060 4.170 15,717,912 -0.02(-0.47%)
Jan 26, 2017 3.935 4.200 3.819 4.190 7,992,910 +0.26(+6.62%)
Jan 25, 2017 3.975 3.980 3.910 3.930 5,573,815 +0.03(+0.77%)
Jan 24, 2017 3.835 3.910 3.830 3.900 5,066,541 +0.07(+1.83%)
Jan 23, 2017 3.800 3.880 3.760 3.830 3,756,957 +0.04(+1.06%)
Jan 20, 2017 3.755 3.890 3.680 3.790 11,176,949 +0.01(+0.26%)
Jan 19, 2017 3.945 4.040 3.500 3.780 21,756,900 -0.17(-4.30%)
Jan 18, 2017 3.875 3.980 3.870 3.950 4,950,598 +0.11(+2.86%)
Jan 17, 2017 3.890 4.000 3.840 3.840 6,164,162 -0.05(-1.29%)
Jan 13, 2017 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 12, 2017 3.910 3.960 3.880 3.890 2,092,794 -0.03(-0.77%)
Jan 11, 2017 3.920 3.950 3.840 3.920 3,839,926 -0.02(-0.51%)
Jan 10, 2017 3.945 3.960 3.910 3.940 3,165,582 -0.02(-0.51%)
Jan 09, 2017 3.955 4.000 3.930 3.960 5,738,187 +0.03(+0.76%)
Jan 06, 2017 3.975 4.050 3.910 3.930 5,226,594 -0.04(-1.01%)
Jan 05, 2017 4.110 4.120 3.920 3.970 5,810,656 -0.15(-3.64%)
Jan 04, 2017 4.080 4.180 4.060 4.120 6,908,450 +0.08(+1.98%)
Jan 03, 2017 3.910 4.050 3.910 4.040 5,563,005 +0.14(+3.59%)
Dec 30, 2016 3.900 3.900 3.900 0 -0.06(-1.52%)
Dec 29, 2016 3.985 3.990 3.950 3.960 2,361,096 -0.04(-0.88%)
Dec 28, 2016 3.995 4.000 3.950 3.995 2,810,144 -0.00(-0.12%)
Dec 27, 2016 3.950 4.100 3.940 4.000 3,879,945 +0.05(+1.27%)
Dec 23, 2016 3.950 3.950 3.950 0 +0.03(+0.77%)
Dec 22, 2016 4.025 4.130 3.880 3.920 7,496,933 -0.06(-1.51%)
Dec 21, 2016 3.625 4.010 3.410 3.980 14,309,680 +0.32(+8.74%)
Dec 20, 2016 3.930 3.940 3.640 3.660 9,637,175 -0.27(-6.87%)
Dec 19, 2016 3.895 3.950 3.890 3.930 4,669,293 +0.04(+1.03%)
Dec 16, 2016 4.005 4.020 3.880 3.890 8,736,996 -0.11(-2.75%)
Dec 15, 2016 4.090 4.150 4.000 4.000 7,055,942 -0.09(-2.20%)
Dec 14, 2016 4.175 4.180 4.060 4.090 6,591,175 -0.12(-2.85%)
Dec 13, 2016 4.235 4.400 4.120 4.210 8,810,938 -0.03(-0.71%)
Dec 12, 2016 4.195 4.400 3.960 4.240 17,088,578 +0.10(+2.42%)
Dec 09, 2016 3.995 4.170 3.990 4.140 11,268,709 +0.15(+3.76%)
Dec 08, 2016 3.845 4.120 3.840 3.990 16,655,989 +0.15(+3.91%)
Dec 07, 2016 3.640 3.900 3.640 3.840 15,717,959 +0.24(+6.67%)
Dec 06, 2016 3.565 3.670 3.350 3.600 14,849,331 +0.04(+0.98%)
Dec 05, 2016 3.625 3.630 3.150 3.565 43,900,880 -0.19(-5.19%)
Dec 02, 2016 3.990 4.200 3.500 3.760 41,893,136 -0.46(-10.90%)
Dec 01, 2016 4.490 5.000 4.170 4.220 65,281,384 -0.27(-6.01%)
Nov 30, 2016 3.530 4.520 3.510 4.490 79,666,384 +1.41(+45.78%)
Nov 29, 2016 3.135 3.150 3.080 3.080 3,209,418 -0.03(-0.96%)
Nov 28, 2016 3.100 3.130 3.050 3.110 5,684,981 +0.00(+0.00%)
Nov 25, 2016 3.045 3.160 3.030 3.110 3,785,832 +0.03(+0.97%)
Nov 23, 2016 3.080 3.080 3.080 0 +0.01(+0.33%)
Nov 22, 2016 3.185 3.190 2.980 3.070 11,340,366 -0.10(-3.15%)
Nov 21, 2016 3.155 3.210 3.120 3.170 8,320,302 +0.04(+1.28%)
Nov 18, 2016 3.195 3.280 2.850 3.130 20,081,032 -0.04(-1.26%)
Nov 17, 2016 2.965 3.200 2.920 3.170 22,180,028 +0.17(+5.67%)
Nov 16, 2016 2.765 3.040 2.660 3.000 21,983,900 +0.21(+7.49%)
Nov 15, 2016 2.765 2.890 2.460 2.791 24,488,316 -0.03(-1.03%)
Nov 14, 2016 2.810 3.020 2.790 2.820 21,266,022 +0.12(+4.64%)
Nov 11, 2016 2.505 3.250 2.500 2.695 46,613,232 +0.17(+6.94%)
Nov 10, 2016 2.015 2.600 2.010 2.520 36,648,676 +0.55(+27.92%)
Nov 09, 2016 1.705 2.050 1.690 1.970 28,475,008 +0.32(+19.39%)
Nov 08, 2016 1.635 1.660 1.630 1.650 1,507,717 +0.01(+0.61%)
Nov 07, 2016 1.685 1.710 1.610 1.640 4,006,398 -0.05(-2.96%)
Nov 04, 2016 1.645 1.700 1.630 1.690 3,486,835 +0.05(+3.05%)
Nov 03, 2016 1.685 1.690 1.630 1.640 2,768,584 -0.05(-2.96%)
Nov 02, 2016 1.705 1.710 1.670 1.690 1,929,736 -0.01(-0.59%)
Nov 01, 2016 1.700 1.710 1.650 1.700 1,965,184 +0.00(+0.00%)
Oct 31, 2016 1.685 1.730 1.660 1.700 1,790,674 +0.01(+0.59%)
Oct 28, 2016 1.665 1.710 1.660 1.690 1,226,574 +0.00(+0.00%)
Oct 27, 2016 1.720 1.720 1.660 1.690 2,175,642 -0.03(-1.74%)
Oct 26, 2016 1.730 1.740 1.710 1.720 1,467,408 -0.01(-0.58%)
Oct 25, 2016 1.740 1.760 1.720 1.730 1,033,892 -0.02(-1.14%)
Oct 24, 2016 1.745 1.770 1.730 1.750 1,122,897 +0.01(+0.57%)
Oct 21, 2016 1.750 1.790 1.740 1.740 1,254,615 +0.00(+0.00%)
Oct 20, 2016 1.755 1.760 1.730 1.740 1,693,125 -0.01(-0.85%)
Oct 19, 2016 1.765 1.780 1.700 1.755 915,805 -0.03(-1.40%)
Oct 18, 2016 1.785 1.800 1.750 1.780 2,298,316 -0.01(-0.56%)
Oct 17, 2016 1.765 1.790 1.750 1.790 1,642,480 +0.01(+0.56%)
Oct 14, 2016 1.850 1.850 1.770 1.780 1,612,031 -0.07(-3.78%)
Oct 13, 2016 1.875 1.880 1.830 1.850 1,027,699 -0.03(-1.60%)
Oct 12, 2016 1.885 1.900 1.860 1.880 1,294,216 +0.00(+0.00%)
Oct 11, 2016 1.730 1.910 1.730 1.880 2,171,428 +0.02(+1.08%)
Oct 10, 2016 1.855 1.870 1.810 1.860 1,407,034 -0.02(-1.06%)
Oct 07, 2016 1.860 1.940 1.860 1.880 4,760,947 +0.02(+1.08%)
Oct 06, 2016 1.755 1.880 1.720 1.860 5,456,558 +0.11(+6.29%)
Oct 05, 2016 1.750 1.780 1.730 1.750 3,065,533 +0.05(+2.94%)
Oct 04, 2016 1.670 1.720 1.670 1.700 2,785,748 +0.00(+0.29%)
Oct 03, 2016 1.675 1.700 1.670 1.695 618,488 +0.01(+0.30%)
Sep 30, 2016 1.705 1.711 1.680 1.690 1,977,892 -0.03(-1.74%)
Sep 29, 2016 1.730 1.740 1.710 1.720 1,304,825 -0.02(-1.15%)
Sep 28, 2016 1.780 1.790 1.710 1.740 986,877 -0.05(-2.79%)
Sep 27, 2016 1.710 1.800 1.700 1.790 3,850,186 +0.08(+4.68%)
Sep 26, 2016 1.720 1.750 1.700 1.710 1,103,765 -0.05(-2.84%)
Sep 23, 2016 1.735 1.760 1.720 1.760 1,340,106 +0.02(+1.15%)
Sep 22, 2016 1.770 1.800 1.740 1.740 961,612 -0.04(-2.25%)
Sep 21, 2016 1.810 1.870 1.770 1.780 2,837,874 -0.03(-1.66%)
Sep 20, 2016 1.670 1.810 1.660 1.810 4,100,999 +0.13(+7.74%)
Sep 19, 2016 1.725 1.725 1.650 1.680 2,089,601 -0.06(-3.45%)
Sep 16, 2016 1.750 1.780 1.690 1.740 2,830,341 -0.01(-0.57%)
Sep 15, 2016 1.625 1.750 1.580 1.750 4,795,597 +0.11(+7.03%)
Sep 14, 2016 1.595 1.640 1.570 1.635 6,429,135 -0.00(-0.30%)
Sep 13, 2016 1.715 1.720 1.610 1.640 5,186,249 -0.07(-4.09%)
Sep 12, 2016 1.765 1.770 1.640 1.710 7,691,482 -0.07(-3.93%)
Sep 09, 2016 1.815 1.820 1.780 1.780 1,038,837 -0.04(-2.20%)
Sep 08, 2016 1.830 1.840 1.810 1.820 587,822 -0.01(-0.55%)
Sep 07, 2016 1.780 1.840 1.770 1.830 1,179,300 +0.05(+2.81%)
Sep 06, 2016 1.785 1.800 1.770 1.780 1,128,904 -0.01(-0.56%)
Sep 02, 2016 1.790 1.790 1.790 0 +0.04(+1.99%)
Sep 01, 2016 1.815 1.820 1.750 1.755 4,696,293 -0.07(-3.57%)
Aug 31, 2016 1.865 1.890 1.810 1.820 1,851,043 -0.05(-2.67%)
Aug 30, 2016 1.880 1.890 1.860 1.870 981,489 -0.02(-1.06%)
Aug 29, 2016 1.915 1.915 1.880 1.890 846,773 +0.00(+0.00%)
Aug 26, 2016 1.865 1.940 1.860 1.890 1,673,458 +0.03(+1.61%)
Aug 25, 2016 1.860 1.880 1.840 1.860 2,403,468 -0.03(-1.59%)
Aug 24, 2016 1.925 1.930 1.860 1.890 4,319,893 -0.08(-4.06%)
Aug 23, 2016 1.955 1.990 1.950 1.970 1,986,077 +0.01(+0.51%)
Aug 22, 2016 1.960 1.990 1.950 1.960 1,537,363 +0.00(+0.00%)
Aug 19, 2016 1.945 2.000 1.930 1.960 3,893,093 +0.03(+1.55%)
Aug 18, 2016 1.865 1.970 1.860 1.930 3,260,226 +0.01(+0.52%)
Aug 17, 2016 1.950 1.980 1.910 1.920 1,519,354 -0.04(-2.04%)
Aug 16, 2016 1.925 1.990 1.920 1.960 2,647,344 +0.05(+2.62%)
Aug 15, 2016 1.800 1.940 1.770 1.910 3,120,576 +0.14(+7.91%)
Aug 12, 2016 1.755 1.780 1.740 1.770 1,611,326 +0.03(+1.72%)
Aug 11, 2016 1.700 1.800 1.700 1.740 5,510,285 +0.04(+2.35%)
Aug 10, 2016 1.765 1.770 1.660 1.700 7,150,473 -0.06(-3.41%)
Aug 09, 2016 1.835 1.860 1.760 1.760 4,325,179 -0.09(-4.86%)
Aug 08, 2016 1.895 1.900 1.830 1.850 3,078,377 -0.05(-2.63%)
Aug 05, 2016 1.900 1.910 1.880 1.900 1,757,246 +0.00(+0.00%)
Aug 04, 2016 1.925 1.930 1.880 1.900 2,039,135 -0.03(-1.55%)
Aug 03, 2016 1.955 1.960 1.900 1.930 1,968,511 -0.03(-1.43%)
Aug 02, 2016 1.955 1.980 1.940 1.958 1,769,331 -0.02(-1.11%)
Aug 01, 2016 1.970 1.980 1.950 1.980 837,702 +0.01(+0.51%)
Jul 29, 2016 1.980 1.990 1.950 1.970 1,628,985 +0.01(+0.51%)
Jul 28, 2016 1.955 1.980 1.950 1.960 501,696 -0.01(-0.51%)
Jul 27, 2016 1.955 1.970 1.950 1.970 553,544 +0.01(+0.51%)
Jul 26, 2016 1.945 1.980 1.940 1.960 525,234 +0.01(+0.51%)
Jul 25, 2016 1.975 2.010 1.950 1.950 1,070,384 -0.02(-1.02%)
Jul 22, 2016 1.975 2.000 1.970 1.970 933,968 -0.01(-0.51%)
Jul 21, 2016 1.955 1.990 1.950 1.980 782,477 +0.02(+1.02%)
Jul 20, 2016 1.965 2.000 1.950 1.960 1,027,898 -0.02(-1.01%)
Jul 19, 2016 1.960 1.990 1.950 1.980 938,719 +0.00(+0.01%)
Jul 18, 2016 1.985 2.000 1.950 1.980 1,689,907 -0.03(-1.50%)
Jul 15, 2016 2.020 2.030 1.980 2.010 1,326,408 -0.01(-0.50%)
Jul 14, 2016 2.035 2.050 2.010 2.020 1,167,583 +0.00(+0.00%)
Jul 13, 2016 2.035 2.050 2.000 2.020 1,822,171 +0.02(+1.00%)
Jul 12, 2016 1.905 2.080 1.900 2.000 4,970,029 +0.09(+4.71%)
Jul 11, 2016 1.875 1.940 1.870 1.910 2,026,912 +0.01(+0.58%)
Jul 08, 2016 1.950 1.880 1.899 2,607,005 -0.04(-2.11%)
Jul 07, 2016 1.965 1.970 1.930 1.940 1,498,072 -0.04(-2.02%)
Jul 05, 2016 1.975 1.990 1.950 1.980 1,282,627 -0.01(-0.50%)
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.