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 (%)
Feb 28, 2019 9.438 9.541 9.428 9.487 14,054,873 +0.05(+0.57%)
Feb 27, 2019 9.476 9.476 9.406 9.433 7,801,617 -0.01(-0.06%)
Feb 26, 2019 9.438 9.465 9.433 9.438 8,048,721 +0.00(+0.00%)
Feb 25, 2019 9.438 9.465 9.407 9.438 9,283,279 +0.02(+0.17%)
Feb 22, 2019 9.391 9.444 9.364 9.422 5,898,397 +0.05(+0.57%)
Feb 21, 2019 9.385 9.401 9.343 9.369 11,665,661 -0.03(-0.34%)
Feb 20, 2019 9.422 9.422 9.364 9.401 10,924,730 -0.01(-0.11%)
Feb 19, 2019 9.380 9.428 9.359 9.412 10,516,972 +0.04(+0.40%)
Feb 15, 2019 9.428 9.444 9.364 9.375 11,982,871 -0.04(-0.40%)
Feb 14, 2019 9.433 9.449 9.391 9.412 9,523,260 -0.02(-0.23%)
Feb 13, 2019 9.470 9.486 9.401 9.433 11,056,979 -0.05(-0.56%)
Feb 12, 2019 9.481 9.540 9.444 9.486 14,110,399 +0.02(+0.17%)
Feb 11, 2019 9.486 9.502 9.422 9.470 8,504,400 -0.01(-0.06%)
Feb 08, 2019 9.492 9.502 9.407 9.476 7,362,941 -0.02(-0.22%)
Feb 07, 2019 9.492 9.518 9.454 9.497 6,434,758 +0.00(+0.00%)
Feb 06, 2019 9.454 9.510 9.417 9.497 12,835,317 +0.03(+0.34%)
Feb 05, 2019 9.476 9.513 9.407 9.465 12,662,690 -0.02(-0.22%)
Feb 04, 2019 9.438 9.486 9.396 9.486 10,233,744 +0.04(+0.39%)
Feb 01, 2019 9.492 9.534 9.388 9.449 17,882,396 -0.08(-0.84%)
Jan 31, 2019 9.470 9.529 9.449 9.529 20,157,910 -0.02(-0.17%)
Jan 30, 2019 9.577 9.603 9.529 9.545 19,685,920 +0.01(+0.06%)
Jan 29, 2019 9.534 9.545 9.492 9.540 11,278,746 +0.03(+0.28%)
Jan 28, 2019 9.545 9.561 9.487 9.513 9,217,118 -0.03(-0.33%)
Jan 25, 2019 9.503 9.545 9.487 9.545 9,161,570 +0.06(+0.61%)
Jan 24, 2019 9.476 9.497 9.424 9.487 7,681,972 +0.00(+0.00%)
Jan 23, 2019 9.471 9.497 9.439 9.487 9,051,088 +0.04(+0.39%)
Jan 22, 2019 9.503 9.513 9.392 9.450 10,645,639 -0.04(-0.39%)
Jan 18, 2019 9.503 9.524 9.461 9.487 8,869,214 +0.01(+0.06%)
Jan 17, 2019 9.476 9.497 9.424 9.482 10,331,398 +0.01(+0.11%)
Jan 16, 2019 9.487 9.497 9.445 9.471 8,763,148 +0.02(+0.17%)
Jan 15, 2019 9.466 9.492 9.434 9.455 8,429,315 +0.00(+0.00%)
Jan 14, 2019 9.466 9.529 9.439 9.455 11,245,833 +0.03(+0.34%)
Jan 11, 2019 9.360 9.424 9.339 9.424 6,289,645 +0.07(+0.73%)
Jan 10, 2019 9.376 9.389 9.313 9.355 12,254,460 -0.02(-0.17%)
Jan 09, 2019 9.413 9.450 9.360 9.371 12,445,310 -0.01(-0.06%)
Jan 08, 2019 9.408 9.445 9.376 9.376 13,136,147 -0.07(-0.73%)
Jan 07, 2019 9.482 9.545 9.418 9.445 8,764,923 -0.01(-0.06%)
Jan 04, 2019 9.434 9.508 9.424 9.450 10,059,521 +0.04(+0.45%)
Jan 03, 2019 9.266 9.445 9.266 9.408 10,823,883 +0.12(+1.30%)
Jan 02, 2019 9.245 9.302 9.166 9.287 6,309,432 +0.05(+0.51%)
Dec 31, 2018 9.334 9.355 9.208 9.239 10,306,126 -0.10(-1.07%)
Dec 28, 2018 9.339 9.387 9.305 9.339 8,489,910 +0.04(+0.40%)
Dec 27, 2018 9.214 9.302 9.031 9.302 12,932,844 +0.08(+0.90%)
Dec 26, 2018 9.010 9.229 9.005 9.219 11,007,493 +0.23(+2.55%)
Dec 24, 2018 9.099 9.130 8.844 8.990 9,398,782 -0.11(-1.20%)
Dec 21, 2018 9.120 9.250 9.047 9.099 15,564,210 +0.01(+0.06%)
Dec 20, 2018 9.282 9.297 9.026 9.094 16,401,000 -0.14(-1.47%)
Dec 19, 2018 9.282 9.355 9.214 9.229 13,340,833 -0.03(-0.34%)
Dec 18, 2018 9.271 9.334 9.167 9.261 10,155,391 +0.05(+0.57%)
Dec 17, 2018 9.391 9.438 9.193 9.209 12,957,384 -0.19(-2.00%)
Dec 14, 2018 9.339 9.441 9.318 9.396 15,007,290 +0.08(+0.84%)
Dec 13, 2018 9.276 9.334 9.250 9.318 10,068,186 +0.07(+0.79%)
Dec 12, 2018 9.323 9.360 9.240 9.245 13,476,036 -0.09(-1.01%)
Dec 11, 2018 9.318 9.425 9.313 9.339 11,615,829 +0.02(+0.17%)
Dec 10, 2018 9.297 9.349 9.224 9.323 15,924,132 +0.03(+0.28%)
Dec 07, 2018 9.297 9.323 9.250 9.297 11,442,162 -0.01(-0.11%)
Dec 06, 2018 9.209 9.308 9.156 9.308 17,289,688 +0.11(+1.19%)
Dec 04, 2018 9.297 9.355 9.172 9.198 9,565,052 -0.08(-0.90%)
Dec 03, 2018 9.250 9.318 9.193 9.282 12,668,489 +0.05(+0.56%)
Nov 30, 2018 9.245 9.295 9.183 9.229 30,662,210 -0.02(-0.17%)
Nov 29, 2018 9.151 9.282 9.125 9.245 13,922,609 +0.08(+0.85%)
Nov 28, 2018 9.059 9.172 9.043 9.167 12,898,584 +0.11(+1.25%)
Nov 27, 2018 9.022 9.095 9.012 9.053 13,165,194 +0.00(+0.00%)
Nov 26, 2018 8.997 9.074 8.950 9.053 17,219,922 +0.07(+0.75%)
Nov 23, 2018 9.038 9.059 8.971 8.986 12,071,375 -0.05(-0.51%)
Nov 21, 2018 9.033 9.033 9.033 0 +0.03(+0.29%)
Nov 20, 2018 9.017 9.084 8.997 9.007 21,745,114 -0.05(-0.51%)
Nov 19, 2018 9.089 9.146 9.038 9.053 22,039,296 -0.04(-0.45%)
Nov 16, 2018 8.945 9.141 8.935 9.095 32,393,954 +0.13(+1.44%)
Nov 15, 2018 8.924 9.002 8.909 8.966 87,658,976 -0.21(-2.31%)
Nov 14, 2018 9.239 9.265 9.157 9.177 8,425,989 -0.05(-0.56%)
Nov 13, 2018 9.188 9.239 9.167 9.229 6,936,272 +0.06(+0.68%)
Nov 12, 2018 9.286 9.296 9.157 9.167 11,633,394 -0.17(-1.77%)
Nov 09, 2018 9.198 9.342 9.188 9.332 14,026,215 +0.11(+1.18%)
Nov 08, 2018 9.260 9.265 9.193 9.224 12,485,003 -0.04(-0.39%)
Nov 07, 2018 9.224 9.286 9.162 9.260 11,669,957 +0.08(+0.84%)
Nov 06, 2018 9.074 9.203 9.038 9.182 13,777,072 +0.11(+1.25%)
Nov 05, 2018 9.131 9.162 9.059 9.069 9,450,137 -0.05(-0.57%)
Nov 02, 2018 9.198 9.234 9.110 9.120 12,920,926 -0.09(-0.95%)
Nov 01, 2018 9.208 9.219 9.120 9.208 11,053,532 +0.00(+0.00%)
Oct 31, 2018 9.219 9.260 9.172 9.208 11,874,380 +0.00(+0.00%)
Oct 30, 2018 9.224 9.280 9.151 9.208 10,599,999 -0.02(-0.22%)
Oct 29, 2018 9.224 9.290 9.193 9.229 12,256,005 +0.04(+0.44%)
Oct 26, 2018 9.188 9.234 9.106 9.188 14,374,063 -0.04(-0.44%)
Oct 25, 2018 9.193 9.249 9.101 9.229 13,058,331 +0.11(+1.23%)
Oct 24, 2018 9.009 9.229 8.984 9.116 18,879,840 +0.13(+1.42%)
Oct 23, 2018 8.994 9.037 8.978 8.989 14,313,502 -0.05(-0.51%)
Oct 22, 2018 9.137 9.162 9.035 9.035 9,331,229 -0.07(-0.79%)
Oct 19, 2018 9.132 9.157 9.073 9.106 7,670,681 -0.04(-0.45%)
Oct 18, 2018 9.178 9.198 9.122 9.147 7,371,219 -0.04(-0.39%)
Oct 17, 2018 9.208 9.249 9.152 9.183 5,157,058 -0.02(-0.17%)
Oct 16, 2018 9.116 9.219 9.076 9.198 7,320,923 +0.09(+1.01%)
Oct 15, 2018 9.070 9.173 9.060 9.106 7,195,575 +0.03(+0.34%)
Oct 12, 2018 9.198 9.219 9.050 9.076 13,419,680 -0.02(-0.22%)
Oct 11, 2018 9.214 9.254 9.086 9.096 13,560,577 -0.13(-1.44%)
Oct 10, 2018 9.300 9.377 9.224 9.229 8,089,261 -0.10(-1.04%)
Oct 09, 2018 9.321 9.351 9.265 9.326 8,475,063 -0.01(-0.11%)
Oct 08, 2018 9.249 9.351 9.239 9.336 7,846,207 +0.08(+0.88%)
Oct 05, 2018 9.346 9.372 9.244 9.254 10,429,136 -0.09(-0.93%)
Oct 04, 2018 9.408 9.423 9.311 9.341 11,155,132 -0.09(-0.98%)
Oct 03, 2018 9.520 9.587 9.413 9.433 14,262,478 -0.09(-0.97%)
Oct 02, 2018 9.510 9.576 9.495 9.525 7,077,417 +0.02(+0.16%)
Oct 01, 2018 9.505 9.546 9.443 9.510 7,360,127 -0.01(-0.11%)
Sep 28, 2018 9.505 9.530 9.456 9.520 13,863,310 +0.03(+0.27%)
Sep 27, 2018 9.510 9.546 9.474 9.495 7,978,439 +0.03(+0.27%)
Sep 26, 2018 9.535 9.535 9.469 9.469 11,284,579 -0.05(-0.48%)
Sep 25, 2018 9.530 9.555 9.464 9.515 9,170,046 +0.02(+0.16%)
Sep 24, 2018 9.565 9.570 9.489 9.499 10,190,852 -0.07(-0.69%)
Sep 21, 2018 9.520 9.580 9.504 9.565 14,652,809 +0.07(+0.69%)
Sep 20, 2018 9.504 9.515 9.454 9.499 8,978,342 +0.03(+0.32%)
Sep 19, 2018 9.504 9.525 9.454 9.469 12,623,971 -0.03(-0.32%)
Sep 18, 2018 9.525 9.555 9.459 9.499 14,398,836 -0.06(-0.58%)
Sep 17, 2018 9.560 9.565 9.499 9.555 7,249,205 -0.01(-0.05%)
Sep 14, 2018 9.590 9.606 9.532 9.560 6,250,023 -0.03(-0.32%)
Sep 13, 2018 9.580 9.601 9.545 9.590 8,044,415 +0.06(+0.58%)
Sep 12, 2018 9.641 9.646 9.454 9.535 22,318,632 -0.14(-1.41%)
Sep 11, 2018 9.712 9.712 9.666 9.671 6,811,496 -0.04(-0.42%)
Sep 10, 2018 9.702 9.727 9.666 9.712 4,836,920 +0.04(+0.42%)
Sep 07, 2018 9.712 9.722 9.656 9.671 6,864,731 -0.04(-0.36%)
Sep 06, 2018 9.687 9.747 9.682 9.707 7,936,269 +0.03(+0.31%)
Sep 05, 2018 9.656 9.692 9.641 9.677 6,815,770 +0.04(+0.42%)
Sep 04, 2018 9.616 9.682 9.616 9.636 5,873,506 +0.01(+0.11%)
Aug 31, 2018 9.626 9.626 9.626 0 -0.06(-0.63%)
Aug 30, 2018 9.737 9.737 9.666 9.687 8,368,333 -0.00(-0.00%)
Aug 29, 2018 9.697 9.707 9.677 9.687 7,471,643 +0.00(+0.00%)
Aug 28, 2018 9.692 9.712 9.662 9.687 5,167,503 +0.02(+0.16%)
Aug 27, 2018 9.692 9.707 9.662 9.672 7,098,475 -0.01(-0.05%)
Aug 24, 2018 9.677 9.692 9.647 9.677 5,075,998 +0.00(+0.00%)
Aug 23, 2018 9.687 9.702 9.626 9.677 4,509,476 +0.01(+0.05%)
Aug 22, 2018 9.712 9.716 9.652 9.672 5,248,017 -0.05(-0.46%)
Aug 21, 2018 9.697 9.727 9.687 9.717 5,028,183 +0.02(+0.21%)
Aug 20, 2018 9.682 9.707 9.662 9.697 7,225,432 +0.02(+0.21%)
Aug 17, 2018 9.566 9.682 9.561 9.677 10,175,132 +0.12(+1.26%)
Aug 16, 2018 9.546 9.596 9.526 9.556 7,081,186 +0.01(+0.11%)
Aug 15, 2018 9.476 9.546 9.456 9.546 9,614,600 +0.06(+0.58%)
Aug 14, 2018 9.526 9.571 9.481 9.491 9,335,081 -0.05(-0.53%)
Aug 13, 2018 9.521 9.551 9.486 9.541 6,064,850 +0.02(+0.21%)
Aug 10, 2018 9.496 9.549 9.496 9.521 17,177,814 +0.01(+0.05%)
Aug 09, 2018 9.491 9.556 9.486 9.516 7,838,288 +0.05(+0.53%)
Aug 08, 2018 9.431 9.476 9.386 9.466 10,684,056 +0.04(+0.43%)
Aug 07, 2018 9.586 9.586 9.401 9.426 13,203,462 -0.15(-1.52%)
Aug 06, 2018 9.601 9.606 9.551 9.571 7,209,798 +0.01(+0.05%)
Aug 03, 2018 9.611 9.647 9.556 9.566 20,226,406 -0.04(-0.42%)
Aug 02, 2018 9.501 9.631 9.496 9.606 20,573,544 +0.12(+1.22%)
Aug 01, 2018 9.501 9.551 9.456 9.491 93,891,152 -0.27(-2.77%)
Jul 31, 2018 9.777 9.887 9.747 9.762 12,108,479 -0.07(-0.71%)
Jul 30, 2018 9.717 9.842 9.687 9.832 12,281,992 +0.16(+1.61%)
Jul 27, 2018 9.657 9.696 9.602 9.677 9,126,187 +0.05(+0.57%)
Jul 26, 2018 9.582 9.731 9.572 9.622 11,449,039 +0.06(+0.62%)
Jul 25, 2018 9.528 9.577 9.518 9.562 5,978,780 +0.04(+0.47%)
Jul 24, 2018 9.503 9.533 9.443 9.518 8,409,034 +0.02(+0.26%)
Jul 23, 2018 9.513 9.562 9.488 9.493 9,985,958 -0.05(-0.57%)
Jul 20, 2018 9.478 9.552 9.443 9.547 10,081,715 +0.04(+0.47%)
Jul 19, 2018 9.533 9.458 9.503 6,041,991 +0.04(+0.47%)
Jul 18, 2018 9.513 9.518 9.413 9.458 12,089,857 -0.05(-0.52%)
Jul 17, 2018 9.458 9.513 9.443 9.508 9,486,301 +0.04(+0.42%)
Jul 16, 2018 9.478 9.488 9.433 9.468 7,942,933 +0.00(+0.00%)
Jul 13, 2018 9.468 9.508 9.443 9.468 4,489,315 +0.01(+0.16%)
Jul 12, 2018 9.518 9.518 9.438 9.453 7,593,125 -0.05(-0.52%)
Jul 11, 2018 9.458 9.528 9.448 9.503 5,931,271 +0.03(+0.37%)
Jul 10, 2018 9.468 9.498 9.430 9.468 9,913,545 +0.02(+0.21%)
Jul 09, 2018 9.493 9.498 9.398 9.448 10,603,774 -0.02(-0.26%)
Jul 06, 2018 9.458 9.493 9.428 9.473 8,087,111 +0.01(+0.16%)
Jul 05, 2018 9.458 9.386 9.458 6,942,197 +0.04(+0.47%)
Jul 03, 2018 9.413 9.413 9.413 0 +0.06(+0.64%)
Jul 02, 2018 9.239 9.364 9.239 9.354 6,912,701 +0.12(+1.29%)
Jun 29, 2018 9.299 9.346 9.232 9.235 9,675,600 -0.08(-0.91%)
Jun 28, 2018 9.200 9.319 9.170 9.319 7,789,885 +0.16(+1.74%)
Jun 27, 2018 9.273 9.278 9.155 9.160 9,611,911 -0.09(-1.01%)
Jun 26, 2018 9.298 9.317 9.249 9.253 7,740,061 -0.04(-0.48%)
Jun 25, 2018 9.298 9.337 9.288 9.298 7,814,086 +0.00(+0.00%)
Jun 22, 2018 9.298 9.344 9.293 9.298 11,295,282 +0.00(+0.00%)
Jun 21, 2018 9.332 9.332 9.288 9.298 13,574,334 -0.02(-0.21%)
Jun 20, 2018 9.313 9.367 9.290 9.317 11,251,710 -0.02(-0.26%)
Jun 19, 2018 9.298 9.359 9.298 9.342 10,949,718 +0.02(+0.26%)
Jun 18, 2018 9.298 9.347 9.278 9.317 8,557,948 +0.02(+0.21%)
Jun 15, 2018 9.347 9.283 9.298 17,671,520 -0.05(-0.53%)
Jun 14, 2018 9.258 9.352 9.253 9.347 8,299,492 +0.11(+1.17%)
Jun 13, 2018 9.303 9.313 9.229 9.239 12,044,592 -0.06(-0.69%)
Jun 12, 2018 9.317 9.347 9.281 9.303 14,309,234 -0.02(-0.26%)
Jun 11, 2018 9.347 9.362 9.310 9.327 11,094,048 -0.01(-0.11%)
Jun 08, 2018 9.298 9.347 9.278 9.337 8,649,759 +0.04(+0.42%)
Jun 07, 2018 9.268 9.337 9.253 9.298 6,859,092 +0.03(+0.37%)
Jun 06, 2018 9.288 9.293 9.229 9.263 13,177,364 -0.02(-0.26%)
Jun 05, 2018 9.317 9.317 9.224 9.288 7,070,211 -0.00(-0.05%)
Jun 04, 2018 9.352 9.360 9.258 9.293 9,119,093 +0.00(+0.05%)
Jun 01, 2018 9.268 9.308 9.194 9.288 12,084,816 +0.03(+0.32%)
May 31, 2018 9.475 9.475 9.244 9.258 19,187,066 -0.22(-2.28%)
May 30, 2018 9.372 9.475 9.347 9.475 15,169,512 +0.13(+1.42%)
May 29, 2018 9.303 9.376 9.259 9.342 18,196,782 +0.04(+0.42%)
May 25, 2018 9.303 9.303 9.303 0 +0.09(+1.01%)
May 24, 2018 9.069 9.262 9.064 9.210 66,368,396 -0.14(-1.46%)
May 23, 2018 9.323 9.376 9.279 9.347 8,908,953 +0.03(+0.37%)
May 22, 2018 9.308 9.369 9.281 9.313 8,316,734 +0.00(+0.05%)
May 21, 2018 9.210 9.318 9.164 9.308 8,183,552 +0.10(+1.11%)
May 18, 2018 9.201 9.230 9.171 9.206 6,228,730 +0.02(+0.27%)
May 17, 2018 9.196 9.206 9.167 9.181 4,261,456 -0.02(-0.21%)
May 16, 2018 9.196 9.252 9.181 9.201 6,525,831 +0.00(+0.05%)
May 15, 2018 9.225 9.251 9.196 9.196 6,231,478 -0.05(-0.53%)
May 14, 2018 9.279 9.305 9.240 9.245 5,979,098 -0.01(-0.16%)
May 11, 2018 9.259 9.313 9.249 9.259 4,414,245 -0.00(-0.05%)
May 10, 2018 9.210 9.288 9.186 9.264 5,751,193 +0.10(+1.12%)
May 09, 2018 9.210 9.215 9.118 9.162 6,160,603 +0.00(+0.00%)
May 08, 2018 9.327 9.337 9.137 9.162 7,130,019 -0.17(-1.78%)
May 07, 2018 9.303 9.371 9.284 9.327 6,617,811 +0.04(+0.47%)
May 04, 2018 9.167 9.323 9.157 9.284 7,108,853 +0.11(+1.17%)
May 03, 2018 9.176 9.225 9.040 9.176 8,598,717 +0.04(+0.48%)
May 02, 2018 9.186 9.235 9.123 9.132 7,287,171 -0.06(-0.64%)
May 01, 2018 9.220 9.230 9.157 9.191 4,453,016 -0.03(-0.32%)
Apr 30, 2018 9.274 9.308 9.210 9.220 6,026,223 -0.03(-0.37%)
Apr 27, 2018 9.220 9.274 9.181 9.254 6,004,332 +0.04(+0.42%)
Apr 26, 2018 9.099 9.230 9.099 9.215 9,479,946 +0.07(+0.79%)
Apr 25, 2018 9.085 9.172 9.070 9.143 9,827,152 +0.04(+0.42%)
Apr 24, 2018 9.099 9.153 9.051 9.104 7,324,464 +0.03(+0.37%)
Apr 23, 2018 9.042 9.070 9.017 9.070 5,433,428 +0.06(+0.70%)
Apr 20, 2018 9.056 9.090 8.959 9.008 9,250,797 -0.02(-0.27%)
Apr 19, 2018 9.075 9.104 8.993 9.032 5,109,465 -0.02(-0.27%)
Apr 18, 2018 9.075 9.124 9.056 9.056 3,781,006 -0.01(-0.11%)
Apr 17, 2018 9.066 9.080 9.027 9.066 5,157,775 +0.02(+0.21%)
Apr 16, 2018 8.998 9.063 8.926 9.046 5,435,220 +0.06(+0.70%)
Apr 13, 2018 8.998 9.042 8.964 8.984 4,409,239 -0.00(-0.05%)
Apr 12, 2018 9.070 9.090 8.984 8.988 4,943,387 -0.09(-0.96%)
Apr 11, 2018 9.046 9.095 9.003 9.075 5,578,636 +0.03(+0.32%)
Apr 10, 2018 9.148 9.157 9.046 9.046 6,909,530 -0.06(-0.69%)
Apr 09, 2018 9.167 9.213 9.099 9.109 5,706,830 -0.04(-0.42%)
Apr 06, 2018 9.080 9.203 9.080 9.148 6,929,569 +0.05(+0.53%)
Apr 05, 2018 9.172 9.172 9.080 9.099 8,583,766 -0.04(-0.48%)
Apr 04, 2018 9.099 9.167 9.070 9.143 5,816,930 +0.03(+0.32%)
Apr 03, 2018 9.085 9.172 9.037 9.114 4,995,175 +0.06(+0.69%)
Apr 02, 2018 9.124 9.143 8.998 9.051 5,182,259 -0.08(-0.90%)
Mar 29, 2018 9.133 9.133 9.133 0 +0.05(+0.58%)
Mar 28, 2018 9.022 9.116 8.969 9.080 7,176,410 +0.00(+0.05%)
Mar 27, 2018 9.008 9.104 8.956 9.075 7,651,445 +0.06(+0.69%)
Mar 26, 2018 8.951 9.059 8.927 9.013 5,280,800 +0.07(+0.80%)
Mar 23, 2018 8.975 9.032 8.922 8.941 6,026,655 -0.03(-0.32%)
Mar 22, 2018 8.913 9.042 8.908 8.970 8,150,556 +0.02(+0.21%)
Mar 21, 2018 8.980 9.047 8.933 8.951 8,565,110 -0.01(-0.11%)
Mar 20, 2018 8.941 9.008 8.925 8.961 4,152,809 +0.01(+0.16%)
Mar 19, 2018 9.008 9.023 8.872 8.946 5,530,430 -0.10(-1.11%)
Mar 16, 2018 8.994 9.071 8.946 9.047 5,819,531 +0.09(+0.96%)
Mar 15, 2018 8.965 8.992 8.855 8.961 5,963,211 -0.03(-0.32%)
Mar 14, 2018 8.989 9.082 8.980 8.989 6,094,494 +0.00(+0.05%)
Mar 13, 2018 8.946 9.023 8.946 8.984 5,549,926 +0.07(+0.75%)
Mar 12, 2018 8.836 8.980 8.836 8.918 6,243,227 +0.07(+0.81%)
Mar 09, 2018 8.884 8.894 8.774 8.846 5,145,956 -0.03(-0.32%)
Mar 08, 2018 8.822 8.894 8.788 8.874 5,614,847 +0.06(+0.65%)
Mar 07, 2018 8.817 5,605,628 +0.02(+0.27%)
Mar 06, 2018 8.750 8.800 8.705 8.793 5,969,241 +0.04(+0.44%)
Mar 05, 2018 8.702 8.815 8.688 8.755 6,849,557 +0.07(+0.77%)
Mar 02, 2018 8.612 8.700 8.540 8.688 7,023,751 +0.09(+1.06%)
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.