Skip to main content

Fannie Mae (OP: FNMA )

1.570 -0.295 (-15.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.935 3.000 2.810 2.985 6,376,444 +0.07(+2.58%)
Sep 28, 2017 2.885 2.950 2.850 2.910 3,889,835 +0.05(+1.75%)
Sep 27, 2017 2.960 2.860 5,566,175 +0.04(+1.34%)
Sep 26, 2017 2.815 2.830 2.770 2.822 1,766,845 -0.01(-0.27%)
Sep 25, 2017 2.795 2.850 2.760 2.830 2,432,193 +0.03(+1.07%)
Sep 22, 2017 2.815 2.830 2.800 2.800 2,502,220 +0.00(+0.00%)
Sep 21, 2017 2.750 2.800 2.710 2.800 2,888,793 +0.06(+2.19%)
Sep 20, 2017 2.755 2.810 2.740 2.740 3,003,744 -0.02(-0.72%)
Sep 19, 2017 2.720 2.780 2.700 2.760 3,369,625 +0.02(+0.73%)
Sep 18, 2017 2.830 2.850 2.730 2.740 3,388,758 -0.07(-2.49%)
Sep 15, 2017 3.000 3.010 2.800 2.810 8,339,569 -0.16(-5.39%)
Sep 14, 2017 2.805 3.160 2.800 2.970 32,082,944 +0.23(+8.39%)
Sep 13, 2017 2.515 2.850 2.510 2.740 9,540,294 +0.22(+8.73%)
Sep 12, 2017 2.505 2.530 2.490 2.520 1,181,796 +0.01(+0.40%)
Sep 11, 2017 2.515 2.530 2.490 2.510 1,311,586 -0.00(-0.04%)
Sep 08, 2017 2.540 2.560 2.500 2.511 1,459,843 -0.04(-1.53%)
Sep 07, 2017 2.500 2.570 2.490 2.550 2,074,640 +0.03(+1.19%)
Sep 06, 2017 2.620 2.630 2.520 2.520 3,090,361 -0.10(-3.82%)
Sep 05, 2017 2.690 2.600 2.620 2,716,843 -0.08(-2.96%)
Sep 01, 2017 2.710 2.720 2.680 2.700 1,451,383 +0.00(+0.00%)
Aug 31, 2017 2.745 2.770 2.690 2.700 1,719,959 -0.03(-1.10%)
Aug 30, 2017 2.650 2.760 2.610 2.730 2,837,312 +0.05(+1.87%)
Aug 29, 2017 2.815 2.820 2.660 2.680 4,188,536 -0.15(-5.30%)
Aug 28, 2017 2.830 2.850 2.800 2.830 1,633,534 -0.01(-0.35%)
Aug 25, 2017 2.810 2.890 2.810 2.840 4,606,741 +0.02(+0.71%)
Aug 24, 2017 2.810 2.830 2.800 2.820 1,424,635 +0.02(+0.63%)
Aug 23, 2017 2.800 2.820 2.780 2.802 2,029,818 +0.00(+0.08%)
Aug 22, 2017 2.775 2.810 2.770 2.800 3,381,554 +0.03(+1.08%)
Aug 21, 2017 2.765 2.810 2.750 2.770 2,798,027 -0.01(-0.36%)
Aug 18, 2017 2.770 2.800 2.760 2.780 3,273,523 -0.02(-0.71%)
Aug 17, 2017 2.800 2.830 2.760 2.800 3,033,778 +0.01(+0.36%)
Aug 16, 2017 2.735 2.840 2.720 2.790 8,716,455 +0.06(+2.16%)
Aug 15, 2017 2.715 2.770 2.700 2.731 1,913,084 +0.03(+1.15%)
Aug 14, 2017 2.675 2.730 2.670 2.700 1,590,936 +0.02(+0.75%)
Aug 11, 2017 2.672 2.702 2.660 2.680 1,827,486 +0.01(+0.37%)
Aug 10, 2017 2.705 2.710 2.670 2.670 2,040,059 -0.05(-1.84%)
Aug 09, 2017 2.725 2.730 2.700 2.720 2,888,941 -0.02(-0.73%)
Aug 08, 2017 2.755 2.770 2.720 2.740 2,531,446 -0.01(-0.36%)
Aug 07, 2017 2.720 2.770 2.680 2.750 2,796,582 +0.07(+2.61%)
Aug 04, 2017 2.680 2.800 2.660 2.680 2,677,538 -0.02(-0.74%)
Aug 03, 2017 2.735 2.740 2.690 2.700 1,354,247 -0.04(-1.60%)
Aug 02, 2017 2.730 2.790 2.710 2.744 2,736,115 +0.05(+2.01%)
Aug 01, 2017 2.660 2.710 2.640 2.690 1,574,701 +0.04(+1.51%)
Jul 31, 2017 2.645 2.690 2.640 2.650 1,368,505 +0.01(+0.20%)
Jul 28, 2017 2.625 2.680 2.580 2.645 2,128,431 +0.02(+0.94%)
Jul 27, 2017 2.785 2.790 2.610 2.620 3,950,729 -0.15(-5.42%)
Jul 26, 2017 2.755 2.860 2.710 2.770 7,682,473 +0.04(+1.47%)
Jul 25, 2017 2.635 2.750 2.630 2.730 4,183,543 +0.06(+2.25%)
Jul 24, 2017 2.620 2.670 2.580 2.670 3,069,303 +0.10(+3.89%)
Jul 21, 2017 2.565 2.620 2.530 2.570 1,940,591 -0.02(-0.77%)
Jul 20, 2017 2.685 2.710 2.540 2.590 4,953,049 -0.07(-2.63%)
Jul 19, 2017 2.600 2.700 2.495 2.660 14,489,008 +0.21(+8.57%)
Jul 18, 2017 2.305 2.450 2.230 2.450 5,878,934 +0.14(+6.06%)
Jul 17, 2017 2.370 2.380 2.300 2.310 1,464,730 +0.00(+0.00%)
Jul 14, 2017 2.310 2.330 2.270 2.310 901,303 +0.00(+0.00%)
Jul 13, 2017 2.365 2.370 2.290 2.310 1,354,865 -0.05(-2.12%)
Jul 12, 2017 2.275 2.390 2.260 2.360 3,427,146 +0.10(+4.42%)
Jul 11, 2017 2.245 2.290 2.240 2.260 1,335,787 +0.01(+0.55%)
Jul 10, 2017 2.245 2.270 2.230 2.248 1,780,690 -0.01(-0.54%)
Jul 07, 2017 2.255 2.270 2.240 2.260 1,856,979 +0.00(+0.00%)
Jul 06, 2017 2.290 2.300 2.250 2.260 1,643,266 -0.01(-0.44%)
Jul 05, 2017 2.295 2.320 2.270 2.270 2,714,831 -0.06(-2.58%)
Jul 03, 2017 2.325 2.340 2.300 2.330 1,593,999 +0.00(+0.00%)
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%)
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.