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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 8.070 8.282 7.696 7.740 26,416,088 -0.20(-2.51%)
Apr 29, 2020 8.120 8.138 7.821 7.939 18,384,336 +0.11(+1.35%)
Apr 28, 2020 7.864 8.086 7.660 7.833 25,220,974 +0.23(+3.09%)
Apr 27, 2020 7.518 7.691 7.339 7.598 14,867,802 +0.11(+1.48%)
Apr 24, 2020 7.623 7.679 7.382 7.487 17,324,888 -0.14(-1.86%)
Apr 23, 2020 7.617 7.753 7.481 7.629 11,699,876 +0.10(+1.39%)
Apr 22, 2020 7.753 7.777 7.450 7.524 12,362,581 -0.10(-1.34%)
Apr 21, 2020 7.222 7.716 7.166 7.626 18,422,740 +0.23(+3.13%)
Apr 20, 2020 7.352 7.617 7.296 7.395 17,164,910 -0.18(-2.32%)
Apr 17, 2020 7.500 7.592 7.247 7.571 21,456,720 +0.38(+5.28%)
Apr 16, 2020 7.160 7.450 6.987 7.191 18,157,720 +0.09(+1.30%)
Apr 15, 2020 7.031 7.222 6.882 7.098 18,483,064 -0.20(-2.71%)
Apr 14, 2020 7.629 7.697 7.166 7.296 18,821,090 -0.26(-3.43%)
Apr 13, 2020 7.555 7.734 7.321 7.555 16,881,972 +0.02(+0.25%)
Apr 09, 2020 7.531 7.870 7.185 7.537 41,244,280 +0.58(+8.34%)
Apr 08, 2020 6.876 7.197 6.666 6.956 31,580,754 +0.47(+7.23%)
Apr 07, 2020 6.907 7.049 6.469 6.487 27,481,366 +0.08(+1.25%)
Apr 06, 2020 6.457 6.481 6.055 6.407 24,053,510 +0.54(+9.15%)
Apr 03, 2020 6.006 6.123 5.444 5.870 30,397,572 -0.18(-2.96%)
Apr 02, 2020 5.926 6.253 5.870 6.049 20,456,276 +0.19(+3.27%)
Apr 01, 2020 6.228 6.345 5.790 5.858 25,251,480 -0.67(-10.30%)
Mar 31, 2020 7.129 7.191 6.240 6.531 32,956,616 -0.68(-9.42%)
Mar 30, 2020 7.932 7.938 7.154 7.210 28,150,996 -0.81(-10.08%)
Mar 27, 2020 7.872 8.289 7.713 8.018 22,630,072 -0.18(-2.23%)
Mar 26, 2020 7.988 8.805 7.750 8.201 30,370,724 +0.58(+7.60%)
Mar 25, 2020 7.085 8.433 6.976 7.622 37,622,916 +0.85(+12.51%)
Mar 24, 2020 6.689 7.512 6.378 6.774 39,787,760 +0.41(+6.42%)
Mar 23, 2020 6.006 6.591 5.579 6.366 41,518,056 +0.37(+6.21%)
Mar 20, 2020 5.823 6.451 5.793 5.994 33,009,802 +0.27(+4.80%)
Mar 19, 2020 5.793 6.189 4.951 5.719 27,261,756 -0.21(-3.60%)
Mar 18, 2020 6.823 6.921 3.811 5.933 55,250,492 -1.27(-17.61%)
Mar 17, 2020 7.390 7.494 6.829 7.201 40,917,560 +0.00(+0.00%)
Mar 16, 2020 6.951 8.189 6.744 7.201 42,961,420 -0.12(-1.67%)
Mar 13, 2020 7.878 8.030 6.707 7.323 28,315,882 +0.27(+3.89%)
Mar 12, 2020 7.689 7.713 6.884 7.049 31,643,588 -1.82(-20.55%)
Mar 11, 2020 9.201 9.244 8.713 8.872 31,742,438 -0.52(-5.58%)
Mar 10, 2020 9.847 9.914 9.213 9.396 22,439,890 -0.11(-1.15%)
Mar 09, 2020 9.774 9.896 9.408 9.506 21,299,888 -0.92(-8.83%)
Mar 06, 2020 10.51 10.58 10.15 10.43 31,918,528 -0.37(-3.39%)
Mar 05, 2020 10.99 11.02 10.76 10.79 15,093,468 -0.33(-2.96%)
Mar 04, 2020 11.12 11.33 10.96 11.12 20,326,130 +0.22(+2.01%)
Mar 03, 2020 11.05 11.37 10.78 10.90 17,490,150 -0.16(-1.49%)
Mar 02, 2020 10.54 11.07 10.48 11.07 26,573,054 +0.68(+6.51%)
Feb 28, 2020 10.35 10.49 10.04 10.39 31,618,896 -0.32(-3.02%)
Feb 27, 2020 11.05 11.07 10.63 10.71 28,121,224 -0.43(-3.88%)
Feb 26, 2020 11.19 11.41 11.10 11.15 16,814,962 -0.04(-0.38%)
Feb 25, 2020 11.52 11.58 11.16 11.19 21,510,708 -0.35(-3.04%)
Feb 24, 2020 11.44 11.58 11.33 11.54 15,209,487 -0.10(-0.88%)
Feb 21, 2020 11.84 11.88 11.64 11.64 14,177,051 -0.22(-1.83%)
Feb 20, 2020 11.75 11.86 11.74 11.86 9,221,849 +0.11(+0.93%)
Feb 19, 2020 11.81 11.86 11.74 11.75 11,585,089 -0.06(-0.51%)
Feb 18, 2020 11.69 11.81 11.65 11.81 12,527,295 +0.12(+1.03%)
Feb 14, 2020 11.58 11.70 11.57 11.69 6,224,607 +0.13(+1.15%)
Feb 13, 2020 11.50 11.56 11.49 11.56 8,191,226 +0.08(+0.68%)
Feb 12, 2020 11.46 11.58 11.45 11.48 9,059,371 +0.01(+0.05%)
Feb 11, 2020 11.52 11.54 11.42 11.47 9,183,572 -0.03(-0.26%)
Feb 10, 2020 11.70 11.70 11.46 11.50 11,469,676 -0.10(-0.83%)
Feb 07, 2020 11.62 11.65 11.55 11.60 9,889,723 -0.02(-0.16%)
Feb 06, 2020 11.59 11.71 11.59 11.62 12,398,388 +0.01(+0.10%)
Feb 05, 2020 11.39 11.63 11.36 11.61 14,105,821 +0.25(+2.18%)
Feb 04, 2020 11.30 11.41 11.25 11.36 16,800,168 +0.10(+0.86%)
Feb 03, 2020 11.22 11.33 11.21 11.26 11,052,273 +0.02(+0.22%)
Jan 31, 2020 11.17 11.29 11.17 11.24 12,439,951 +0.07(+0.60%)
Jan 30, 2020 11.29 11.32 11.15 11.17 16,206,192 -0.06(-0.54%)
Jan 29, 2020 11.06 11.24 11.04 11.23 14,207,203 +0.20(+1.79%)
Jan 28, 2020 10.98 11.07 10.97 11.03 7,821,433 +0.08(+0.77%)
Jan 27, 2020 10.97 10.98 10.92 10.95 8,278,497 -0.05(-0.44%)
Jan 24, 2020 11.04 11.07 10.94 11.00 6,835,031 -0.05(-0.43%)
Jan 23, 2020 11.02 11.06 10.99 11.04 6,292,854 +0.04(+0.38%)
Jan 22, 2020 11.06 11.10 11.00 11.00 7,289,031 -0.07(-0.60%)
Jan 21, 2020 10.96 11.08 10.96 11.07 10,785,406 +0.13(+1.21%)
Jan 17, 2020 10.93 10.95 10.85 10.94 9,082,839 +0.02(+0.22%)
Jan 16, 2020 10.94 10.97 10.88 10.91 5,863,185 +0.03(+0.28%)
Jan 15, 2020 10.86 10.96 10.85 10.88 8,988,201 +0.04(+0.33%)
Jan 14, 2020 10.82 10.86 10.81 10.85 5,944,768 +0.04(+0.39%)
Jan 13, 2020 10.78 10.82 10.77 10.81 7,053,754 +0.04(+0.39%)
Jan 10, 2020 10.81 10.84 10.76 10.76 5,954,663 +0.01(+0.11%)
Jan 09, 2020 10.72 10.84 10.69 10.75 10,604,835 +0.04(+0.34%)
Jan 08, 2020 10.69 10.81 10.68 10.72 9,527,681 -0.03(-0.28%)
Jan 07, 2020 10.66 10.75 10.60 10.75 12,291,581 +0.12(+1.13%)
Jan 06, 2020 10.64 10.65 10.60 10.63 8,462,191 +0.00(+0.00%)
Jan 03, 2020 10.64 10.66 10.60 10.63 4,722,882 -0.03(-0.28%)
Jan 02, 2020 10.61 10.66 10.57 10.66 5,145,737 +0.06(+0.57%)
Dec 31, 2019 10.61 10.64 10.57 10.60 5,238,655 -0.02(-0.17%)
Dec 30, 2019 10.75 10.75 10.61 10.61 5,723,073 -0.10(-0.90%)
Dec 27, 2019 10.71 10.74 10.69 10.71 6,336,110 +0.01(+0.06%)
Dec 26, 2019 10.60 10.72 10.60 10.70 4,773,533 +0.09(+0.84%)
Dec 24, 2019 10.54 10.62 10.52 10.61 3,034,800 +0.09(+0.85%)
Dec 23, 2019 10.53 10.57 10.51 10.53 8,091,188 +0.01(+0.06%)
Dec 20, 2019 10.53 10.60 10.50 10.52 13,514,172 +0.01(+0.11%)
Dec 19, 2019 10.49 10.60 10.45 10.51 10,917,928 +0.01(+0.06%)
Dec 18, 2019 10.50 10.51 10.44 10.50 6,352,703 +0.04(+0.34%)
Dec 17, 2019 10.37 10.51 10.36 10.47 9,833,792 +0.14(+1.32%)
Dec 16, 2019 10.41 10.43 10.32 10.33 7,137,128 -0.07(-0.68%)
Dec 13, 2019 10.34 10.41 10.33 10.40 5,704,266 +0.04(+0.34%)
Dec 12, 2019 10.31 10.38 10.30 10.36 5,692,896 +0.07(+0.63%)
Dec 11, 2019 10.26 10.35 10.24 10.30 7,199,354 +0.02(+0.17%)
Dec 10, 2019 10.31 10.32 10.25 10.28 5,749,297 -0.01(-0.12%)
Dec 09, 2019 10.30 10.33 10.26 10.29 4,469,566 +0.01(+0.12%)
Dec 06, 2019 10.25 10.30 10.23 10.28 5,458,297 +0.06(+0.58%)
Dec 05, 2019 10.25 10.25 10.19 10.22 5,422,683 -0.01(-0.06%)
Dec 04, 2019 10.28 10.29 10.23 10.23 6,728,021 -0.05(-0.46%)
Dec 03, 2019 10.25 10.31 10.22 10.28 7,721,244 -0.04(-0.35%)
Dec 02, 2019 10.28 10.39 10.27 10.31 9,090,478 +0.02(+0.23%)
Nov 29, 2019 10.25 10.31 10.25 10.29 3,526,907 +0.01(+0.06%)
Nov 27, 2019 10.28 10.30 10.23 10.28 7,435,312 +0.01(+0.06%)
Nov 26, 2019 10.23 10.28 10.19 10.28 10,340,585 +0.04(+0.40%)
Nov 25, 2019 10.25 10.25 10.16 10.23 7,188,114 +0.04(+0.40%)
Nov 22, 2019 10.17 10.20 10.15 10.19 6,065,244 +0.05(+0.46%)
Nov 21, 2019 10.21 10.22 10.12 10.15 7,128,218 -0.04(-0.40%)
Nov 20, 2019 10.18 10.22 10.14 10.19 8,139,429 +0.01(+0.06%)
Nov 19, 2019 10.26 10.28 10.18 10.18 7,934,442 -0.07(-0.69%)
Nov 18, 2019 10.22 10.31 10.19 10.25 6,961,673 +0.04(+0.40%)
Nov 15, 2019 10.18 10.23 10.14 10.21 3,820,682 +0.05(+0.52%)
Nov 14, 2019 10.22 10.24 10.13 10.16 6,297,341 -0.08(-0.80%)
Nov 13, 2019 10.16 10.25 10.14 10.24 6,775,446 +0.05(+0.52%)
Nov 12, 2019 10.24 10.26 10.16 10.19 7,359,598 -0.02(-0.23%)
Nov 11, 2019 10.19 10.26 10.18 10.21 8,656,642 +0.02(+0.23%)
Nov 08, 2019 10.11 10.21 10.09 10.19 8,284,998 +0.06(+0.64%)
Nov 07, 2019 10.10 10.14 10.03 10.12 7,293,036 +0.05(+0.53%)
Nov 06, 2019 9.976 10.09 9.917 10.07 11,348,877 +0.08(+0.77%)
Nov 05, 2019 10.02 10.05 9.987 9.993 7,513,844 -0.02(-0.23%)
Nov 04, 2019 10.03 10.09 10.01 10.02 7,006,945 +0.04(+0.35%)
Nov 01, 2019 10.03 10.10 9.940 9.982 8,509,794 -0.05(-0.53%)
Oct 31, 2019 9.746 10.18 9.740 10.03 20,006,378 +0.34(+3.46%)
Oct 30, 2019 9.681 9.728 9.658 9.699 6,578,998 -0.01(-0.06%)
Oct 29, 2019 9.711 9.734 9.658 9.705 9,378,560 -0.01(-0.06%)
Oct 28, 2019 9.693 9.734 9.652 9.711 8,130,600 +0.07(+0.73%)
Oct 25, 2019 9.670 9.693 9.629 9.641 4,735,469 -0.03(-0.36%)
Oct 24, 2019 9.763 9.781 9.652 9.676 5,267,292 -0.10(-1.07%)
Oct 23, 2019 9.699 9.781 9.664 9.781 4,779,480 +0.08(+0.84%)
Oct 22, 2019 9.682 9.717 9.617 9.699 4,573,194 -0.01(-0.06%)
Oct 21, 2019 9.617 9.711 9.594 9.705 6,076,173 +0.13(+1.37%)
Oct 18, 2019 9.548 9.629 9.518 9.574 6,384,184 +0.05(+0.52%)
Oct 17, 2019 9.478 9.524 9.466 9.524 4,176,619 +0.08(+0.86%)
Oct 16, 2019 9.437 9.448 9.390 9.443 5,138,646 +0.05(+0.50%)
Oct 15, 2019 9.431 9.542 9.390 9.396 5,998,397 -0.03(-0.37%)
Oct 14, 2019 9.448 9.472 9.390 9.431 3,122,263 -0.05(-0.49%)
Oct 11, 2019 9.384 9.507 9.361 9.478 6,904,019 +0.12(+1.25%)
Oct 10, 2019 9.314 9.402 9.297 9.361 4,037,943 +0.04(+0.44%)
Oct 09, 2019 9.320 9.361 9.274 9.320 4,497,441 +0.05(+0.57%)
Oct 08, 2019 9.303 9.338 9.256 9.268 6,111,853 -0.07(-0.75%)
Oct 07, 2019 9.349 9.408 9.291 9.338 4,474,515 -0.01(-0.12%)
Oct 04, 2019 9.268 9.349 9.262 9.349 5,408,851 +0.09(+0.94%)
Oct 03, 2019 9.227 9.303 9.169 9.262 7,570,881 +0.05(+0.51%)
Oct 02, 2019 9.198 9.221 9.093 9.215 9,059,575 +0.00(+0.00%)
Oct 01, 2019 9.355 9.408 9.122 9.215 9,931,084 -0.16(-1.74%)
Sep 30, 2019 9.338 9.396 9.291 9.379 7,792,219 +0.04(+0.44%)
Sep 27, 2019 9.384 9.413 9.309 9.338 5,261,994 -0.02(-0.19%)
Sep 26, 2019 9.338 9.396 9.297 9.355 7,035,666 +0.02(+0.19%)
Sep 25, 2019 9.274 9.373 9.246 9.338 5,330,586 +0.06(+0.62%)
Sep 24, 2019 9.419 9.494 9.251 9.280 8,276,254 -0.13(-1.41%)
Sep 23, 2019 9.378 9.465 9.332 9.413 10,332,711 +0.03(+0.31%)
Sep 20, 2019 9.286 9.401 9.257 9.384 15,514,844 +0.10(+1.06%)
Sep 19, 2019 9.171 9.326 9.171 9.286 11,457,016 +0.11(+1.20%)
Sep 18, 2019 9.119 9.176 9.078 9.176 8,644,083 +0.08(+0.89%)
Sep 17, 2019 9.130 9.147 9.015 9.095 10,160,404 -0.01(-0.13%)
Sep 16, 2019 9.119 9.165 9.026 9.107 8,604,253 -0.04(-0.44%)
Sep 13, 2019 9.078 9.185 9.049 9.147 9,937,887 +0.12(+1.34%)
Sep 12, 2019 9.101 9.165 9.003 9.026 7,445,815 -0.12(-1.26%)
Sep 11, 2019 9.101 9.153 9.055 9.142 10,128,989 +0.07(+0.76%)
Sep 10, 2019 8.870 9.090 8.870 9.072 21,820,596 +0.18(+2.08%)
Sep 09, 2019 8.715 8.876 8.715 8.888 14,047,442 +0.20(+2.26%)
Sep 06, 2019 8.703 8.720 8.553 8.691 18,038,042 -0.02(-0.20%)
Sep 05, 2019 8.640 8.743 8.611 8.709 11,249,061 +0.12(+1.41%)
Sep 04, 2019 8.495 8.628 8.495 8.588 11,585,290 +0.09(+1.02%)
Sep 03, 2019 8.518 8.530 8.374 8.501 15,027,674 -0.08(-0.94%)
Aug 30, 2019 8.565 8.622 8.530 8.582 13,360,717 +0.03(+0.34%)
Aug 29, 2019 8.611 8.634 8.414 8.553 19,828,142 -0.03(-0.34%)
Aug 28, 2019 8.576 8.656 8.513 8.582 11,971,060 -0.03(-0.33%)
Aug 27, 2019 8.919 8.924 8.593 8.610 17,290,364 -0.27(-3.02%)
Aug 26, 2019 8.942 8.987 8.839 8.879 7,470,491 -0.06(-0.64%)
Aug 23, 2019 9.067 9.107 8.913 8.936 8,892,239 -0.14(-1.57%)
Aug 22, 2019 9.107 9.119 9.033 9.079 8,405,476 +0.00(+0.00%)
Aug 21, 2019 9.267 9.307 9.050 9.079 19,931,918 -0.19(-2.03%)
Aug 20, 2019 9.307 9.341 9.250 9.267 6,686,908 -0.06(-0.61%)
Aug 19, 2019 9.313 9.341 9.233 9.324 7,398,490 +0.06(+0.62%)
Aug 16, 2019 9.250 9.318 9.210 9.267 7,196,035 +0.05(+0.56%)
Aug 15, 2019 9.261 9.296 9.153 9.216 9,347,145 -0.02(-0.19%)
Aug 14, 2019 9.535 9.535 9.233 9.233 15,054,779 -0.34(-3.58%)
Aug 13, 2019 9.627 9.667 9.564 9.575 7,551,754 -0.05(-0.47%)
Aug 12, 2019 9.735 9.752 9.610 9.621 7,120,651 -0.13(-1.29%)
Aug 09, 2019 9.809 9.821 9.690 9.747 5,417,167 -0.06(-0.64%)
Aug 08, 2019 9.695 9.832 9.661 9.809 7,795,314 +0.11(+1.18%)
Aug 07, 2019 9.667 9.724 9.553 9.695 12,447,433 -0.01(-0.12%)
Aug 06, 2019 9.650 9.707 9.604 9.707 9,950,181 +0.07(+0.77%)
Aug 05, 2019 9.769 9.804 9.564 9.632 8,749,950 -0.18(-1.86%)
Aug 02, 2019 9.747 9.838 9.730 9.815 7,359,438 +0.06(+0.59%)
Aug 01, 2019 9.764 9.844 9.678 9.758 11,504,118 -0.03(-0.29%)
Jul 31, 2019 9.867 9.918 9.769 9.787 9,935,714 -0.11(-1.10%)
Jul 30, 2019 9.878 9.907 9.849 9.895 5,693,038 +0.03(+0.29%)
Jul 29, 2019 9.850 9.895 9.844 9.867 5,874,833 +0.02(+0.17%)
Jul 26, 2019 9.714 9.872 9.697 9.850 8,766,000 +0.12(+1.22%)
Jul 25, 2019 9.821 9.900 9.708 9.731 16,401,100 -0.14(-1.38%)
Jul 24, 2019 9.912 9.934 9.850 9.867 9,471,398 -0.06(-0.57%)
Jul 23, 2019 9.906 9.957 9.884 9.923 7,193,171 +0.02(+0.17%)
Jul 22, 2019 9.844 9.951 9.816 9.906 7,491,427 +0.10(+0.98%)
Jul 19, 2019 9.872 9.884 9.799 9.810 8,198,957 -0.06(-0.63%)
Jul 18, 2019 9.827 9.917 9.816 9.872 8,905,425 +0.05(+0.46%)
Jul 17, 2019 9.833 9.850 9.793 9.827 6,362,979 +0.00(+0.00%)
Jul 16, 2019 9.833 9.850 9.793 9.827 7,655,425 +0.02(+0.17%)
Jul 15, 2019 9.787 9.827 9.782 9.810 5,936,135 +0.04(+0.41%)
Jul 12, 2019 9.708 9.782 9.708 9.770 5,401,395 +0.07(+0.70%)
Jul 11, 2019 9.708 9.753 9.663 9.702 9,270,699 +0.01(+0.12%)
Jul 10, 2019 9.674 9.708 9.652 9.691 5,872,048 +0.03(+0.35%)
Jul 09, 2019 9.618 9.663 9.612 9.657 6,295,351 +0.03(+0.29%)
Jul 08, 2019 9.612 9.674 9.601 9.629 6,253,079 +0.01(+0.12%)
Jul 05, 2019 9.538 9.618 9.474 9.618 6,269,988 +0.08(+0.83%)
Jul 03, 2019 9.488 9.589 9.476 9.538 5,258,574 +0.05(+0.48%)
Jul 02, 2019 9.476 9.510 9.459 9.493 6,118,474 -0.05(-0.47%)
Jul 01, 2019 9.544 9.550 9.471 9.538 8,082,330 +0.02(+0.24%)
Jun 28, 2019 9.488 9.527 9.448 9.516 10,688,605 +0.07(+0.78%)
Jun 27, 2019 9.442 9.476 9.374 9.442 10,190,539 +0.05(+0.48%)
Jun 26, 2019 9.470 9.481 9.391 9.397 9,934,535 -0.05(-0.53%)
Jun 25, 2019 9.442 9.520 9.403 9.447 10,393,279 +0.01(+0.06%)
Jun 24, 2019 9.419 9.475 9.363 9.442 9,334,642 +0.02(+0.18%)
Jun 21, 2019 9.431 9.451 9.389 9.425 16,367,600 -0.01(-0.12%)
Jun 20, 2019 9.481 9.487 9.391 9.436 13,365,963 -0.04(-0.47%)
Jun 19, 2019 9.386 9.492 9.358 9.481 9,451,123 +0.10(+1.08%)
Jun 18, 2019 9.425 9.498 9.363 9.380 13,418,716 -0.03(-0.30%)
Jun 17, 2019 9.481 9.509 9.397 9.408 9,930,662 -0.05(-0.53%)
Jun 14, 2019 9.447 9.487 9.442 9.459 5,747,532 +0.00(+0.00%)
Jun 13, 2019 9.403 9.481 9.391 9.459 9,618,192 +0.07(+0.78%)
Jun 12, 2019 9.369 9.431 9.358 9.386 5,462,470 +0.03(+0.30%)
Jun 11, 2019 9.442 9.453 9.335 9.358 5,213,595 -0.05(-0.54%)
Jun 10, 2019 9.386 9.459 9.307 9.408 8,364,114 +0.02(+0.24%)
Jun 07, 2019 9.492 9.492 9.363 9.386 4,966,584 -0.08(-0.83%)
Jun 06, 2019 9.453 9.470 9.358 9.464 6,922,528 +0.03(+0.36%)
Jun 05, 2019 9.498 9.515 9.386 9.431 6,786,264 -0.07(-0.71%)
Jun 04, 2019 9.397 9.509 9.363 9.498 13,032,757 +0.11(+1.13%)
Jun 03, 2019 9.212 9.408 9.201 9.391 9,267,262 +0.20(+2.20%)
May 31, 2019 9.218 9.223 9.072 9.190 11,854,129 -0.07(-0.73%)
May 30, 2019 9.397 9.419 9.229 9.257 10,332,920 -0.09(-0.96%)
May 29, 2019 9.369 9.385 9.219 9.347 11,371,283 -0.02(-0.18%)
May 28, 2019 9.474 9.485 9.363 9.363 17,757,142 -0.10(-1.06%)
May 24, 2019 9.463 9.496 9.438 9.463 5,657,624 +0.01(+0.12%)
May 23, 2019 9.441 9.474 9.408 9.452 9,790,139 -0.01(-0.12%)
May 22, 2019 9.419 9.474 9.396 9.463 9,042,794 +0.03(+0.35%)
May 21, 2019 9.452 9.485 9.358 9.430 14,184,130 -0.01(-0.12%)
May 20, 2019 9.641 9.646 9.435 9.441 13,504,963 -0.20(-2.07%)
May 17, 2019 9.685 9.713 9.641 9.641 9,351,719 -0.10(-1.03%)
May 16, 2019 9.707 9.746 9.696 9.741 4,429,415 +0.03(+0.34%)
May 15, 2019 9.730 9.763 9.691 9.707 6,302,023 -0.02(-0.23%)
May 14, 2019 9.685 9.752 9.652 9.730 9,546,934 +0.06(+0.57%)
May 13, 2019 9.735 9.752 9.657 9.674 8,614,918 -0.06(-0.63%)
May 10, 2019 9.668 9.752 9.657 9.735 7,744,933 +0.08(+0.80%)
May 09, 2019 9.696 9.702 9.630 9.657 10,783,397 -0.04(-0.46%)
May 08, 2019 9.752 9.768 9.702 9.702 8,655,223 -0.07(-0.68%)
May 07, 2019 9.707 9.796 9.702 9.768 12,475,782 +0.06(+0.63%)
May 06, 2019 9.713 9.763 9.680 9.707 9,905,398 -0.02(-0.23%)
May 03, 2019 9.741 9.768 9.713 9.730 8,142,215 -0.01(-0.11%)
May 02, 2019 9.774 9.791 9.718 9.741 12,840,786 -0.03(-0.28%)
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.