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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 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 (%)
Dec 31, 2019 10.75 10.79 10.72 10.74 5,168,445 -0.02(-0.17%)
Dec 30, 2019 10.90 10.90 10.75 10.76 5,646,370 -0.10(-0.90%)
Dec 27, 2019 10.85 10.89 10.84 10.85 6,251,190 +0.01(+0.06%)
Dec 26, 2019 10.75 10.86 10.75 10.85 4,709,555 +0.09(+0.84%)
Dec 24, 2019 10.69 10.76 10.66 10.76 2,994,126 +0.09(+0.85%)
Dec 23, 2019 10.67 10.72 10.65 10.67 7,982,745 +0.01(+0.06%)
Dec 20, 2019 10.67 10.74 10.64 10.66 13,333,049 +0.01(+0.11%)
Dec 19, 2019 10.63 10.75 10.60 10.65 10,771,600 +0.01(+0.06%)
Dec 18, 2019 10.64 10.65 10.58 10.64 6,267,561 +0.04(+0.34%)
Dec 17, 2019 10.51 10.66 10.51 10.61 9,701,995 +0.14(+1.32%)
Dec 16, 2019 10.55 10.57 10.46 10.47 7,041,473 -0.07(-0.68%)
Dec 13, 2019 10.48 10.55 10.47 10.54 5,627,815 +0.04(+0.34%)
Dec 12, 2019 10.45 10.52 10.44 10.51 5,616,597 +0.07(+0.63%)
Dec 11, 2019 10.40 10.49 10.38 10.44 7,102,865 +0.02(+0.17%)
Dec 10, 2019 10.45 10.46 10.39 10.42 5,672,242 -0.01(-0.12%)
Dec 09, 2019 10.44 10.47 10.40 10.43 4,409,663 +0.01(+0.12%)
Dec 06, 2019 10.39 10.44 10.37 10.42 5,385,142 +0.06(+0.58%)
Dec 05, 2019 10.39 10.39 10.33 10.36 5,350,005 -0.01(-0.06%)
Dec 04, 2019 10.42 10.43 10.37 10.37 6,637,848 -0.05(-0.46%)
Dec 03, 2019 10.39 10.45 10.36 10.42 7,617,760 -0.04(-0.35%)
Dec 02, 2019 10.42 10.53 10.41 10.45 8,968,643 +0.02(+0.23%)
Nov 29, 2019 10.39 10.45 10.39 10.43 3,479,638 +0.01(+0.06%)
Nov 27, 2019 10.42 10.44 10.37 10.42 7,335,660 +0.01(+0.06%)
Nov 26, 2019 10.37 10.42 10.33 10.42 10,201,996 +0.04(+0.40%)
Nov 25, 2019 10.39 10.39 10.30 10.37 7,091,776 +0.04(+0.40%)
Nov 22, 2019 10.31 10.34 10.28 10.33 5,983,954 +0.05(+0.46%)
Nov 21, 2019 10.35 10.36 10.26 10.28 7,032,682 -0.04(-0.40%)
Nov 20, 2019 10.31 10.36 10.28 10.33 8,030,341 +0.01(+0.06%)
Nov 19, 2019 10.40 10.42 10.31 10.32 7,828,101 -0.07(-0.69%)
Nov 18, 2019 10.36 10.45 10.33 10.39 6,868,370 +0.04(+0.40%)
Nov 15, 2019 10.32 10.37 10.28 10.35 3,769,475 +0.05(+0.52%)
Nov 14, 2019 10.36 10.38 10.27 10.30 6,212,941 -0.08(-0.80%)
Nov 13, 2019 10.30 10.39 10.28 10.38 6,684,638 +0.05(+0.52%)
Nov 12, 2019 10.38 10.40 10.30 10.33 7,260,961 -0.02(-0.23%)
Nov 11, 2019 10.33 10.40 10.31 10.35 8,540,622 +0.02(+0.23%)
Nov 08, 2019 10.24 10.34 10.22 10.33 8,173,958 +0.07(+0.64%)
Nov 07, 2019 10.24 10.28 10.16 10.26 7,195,291 +0.05(+0.53%)
Nov 06, 2019 10.11 10.23 10.05 10.21 11,196,774 +0.08(+0.77%)
Nov 05, 2019 10.16 10.19 10.12 10.13 7,413,140 -0.02(-0.23%)
Nov 04, 2019 10.16 10.22 10.14 10.15 6,913,035 +0.04(+0.35%)
Nov 01, 2019 10.17 10.24 10.08 10.12 8,395,742 -0.05(-0.53%)
Oct 31, 2019 9.879 10.31 9.873 10.17 19,738,242 +0.34(+3.46%)
Oct 30, 2019 9.813 9.861 9.789 9.831 6,490,824 -0.01(-0.06%)
Oct 29, 2019 9.843 9.866 9.789 9.837 9,252,864 -0.01(-0.06%)
Oct 28, 2019 9.825 9.866 9.784 9.843 8,021,630 +0.07(+0.73%)
Oct 25, 2019 9.801 9.825 9.760 9.772 4,672,002 -0.04(-0.36%)
Oct 24, 2019 9.896 9.914 9.784 9.807 5,196,697 -0.11(-1.07%)
Oct 23, 2019 9.831 9.914 9.795 9.914 4,715,423 +0.08(+0.84%)
Oct 22, 2019 9.813 9.849 9.748 9.831 4,511,902 -0.01(-0.06%)
Oct 21, 2019 9.748 9.843 9.725 9.837 5,994,737 +0.13(+1.37%)
Oct 18, 2019 9.677 9.760 9.648 9.704 6,298,621 +0.05(+0.52%)
Oct 17, 2019 9.606 9.654 9.595 9.654 4,120,642 +0.08(+0.86%)
Oct 16, 2019 9.565 9.577 9.518 9.571 5,069,775 +0.05(+0.50%)
Oct 15, 2019 9.559 9.671 9.518 9.524 5,918,004 -0.04(-0.37%)
Oct 14, 2019 9.577 9.600 9.518 9.559 3,080,417 -0.05(-0.49%)
Oct 11, 2019 9.512 9.636 9.488 9.606 6,811,488 +0.12(+1.25%)
Oct 10, 2019 9.441 9.530 9.423 9.488 3,983,825 +0.04(+0.44%)
Oct 09, 2019 9.447 9.488 9.400 9.447 4,437,164 +0.05(+0.57%)
Oct 08, 2019 9.429 9.465 9.382 9.394 6,029,939 -0.07(-0.75%)
Oct 07, 2019 9.476 9.535 9.417 9.465 4,414,546 -0.01(-0.12%)
Oct 04, 2019 9.394 9.476 9.388 9.476 5,336,360 +0.09(+0.94%)
Oct 03, 2019 9.352 9.429 9.293 9.388 7,469,412 +0.05(+0.51%)
Oct 02, 2019 9.323 9.346 9.216 9.340 8,938,155 +0.00(+0.00%)
Oct 01, 2019 9.482 9.535 9.246 9.340 9,797,983 -0.17(-1.74%)
Sep 30, 2019 9.465 9.524 9.417 9.506 7,687,784 +0.04(+0.44%)
Sep 27, 2019 9.512 9.541 9.435 9.465 5,191,470 -0.02(-0.19%)
Sep 26, 2019 9.465 9.523 9.424 9.482 6,941,371 +0.02(+0.19%)
Sep 25, 2019 9.400 9.500 9.371 9.465 5,259,143 +0.06(+0.62%)
Sep 24, 2019 9.547 9.623 9.377 9.406 8,165,332 -0.13(-1.41%)
Sep 23, 2019 9.506 9.593 9.459 9.541 10,194,227 +0.03(+0.31%)
Sep 20, 2019 9.412 9.529 9.383 9.512 15,306,907 +0.10(+1.06%)
Sep 19, 2019 9.295 9.453 9.295 9.412 11,303,463 +0.11(+1.19%)
Sep 18, 2019 9.242 9.301 9.201 9.301 8,528,231 +0.08(+0.89%)
Sep 17, 2019 9.254 9.272 9.137 9.219 10,024,229 -0.01(-0.13%)
Sep 16, 2019 9.242 9.289 9.149 9.231 8,488,935 -0.04(-0.44%)
Sep 13, 2019 9.201 9.310 9.172 9.272 9,804,694 +0.12(+1.34%)
Sep 12, 2019 9.225 9.289 9.125 9.149 7,346,023 -0.12(-1.26%)
Sep 11, 2019 9.225 9.278 9.178 9.266 9,993,236 +0.07(+0.76%)
Sep 10, 2019 8.991 9.213 8.991 9.196 21,528,146 +0.19(+2.08%)
Sep 09, 2019 8.833 8.997 8.833 9.008 13,859,172 +0.20(+2.26%)
Sep 06, 2019 8.821 8.839 8.669 8.810 17,796,288 -0.02(-0.20%)
Sep 05, 2019 8.757 8.862 8.728 8.827 11,098,295 +0.12(+1.41%)
Sep 04, 2019 8.611 8.745 8.611 8.704 11,430,018 +0.09(+1.02%)
Sep 03, 2019 8.634 8.646 8.488 8.617 14,826,266 -0.08(-0.94%)
Aug 30, 2019 8.681 8.739 8.646 8.698 13,181,650 +0.03(+0.34%)
Aug 29, 2019 8.728 8.751 8.529 8.669 19,562,396 -0.03(-0.34%)
Aug 28, 2019 8.693 8.774 8.629 8.698 11,810,623 -0.03(-0.33%)
Aug 27, 2019 9.040 9.046 8.710 8.727 17,058,638 -0.27(-3.02%)
Aug 26, 2019 9.063 9.109 8.959 8.999 7,370,370 -0.06(-0.64%)
Aug 23, 2019 9.190 9.231 9.034 9.057 8,773,064 -0.14(-1.57%)
Aug 22, 2019 9.231 9.242 9.156 9.202 8,292,825 +0.00(+0.00%)
Aug 21, 2019 9.393 9.433 9.173 9.202 19,664,788 -0.19(-2.03%)
Aug 20, 2019 9.433 9.468 9.376 9.393 6,597,289 -0.06(-0.61%)
Aug 19, 2019 9.439 9.468 9.358 9.451 7,299,335 +0.06(+0.62%)
Aug 16, 2019 9.376 9.445 9.335 9.393 7,099,593 +0.05(+0.56%)
Aug 15, 2019 9.387 9.422 9.277 9.341 9,221,874 -0.02(-0.19%)
Aug 14, 2019 9.665 9.665 9.358 9.358 14,853,013 -0.35(-3.58%)
Aug 13, 2019 9.758 9.798 9.694 9.705 7,450,545 -0.05(-0.47%)
Aug 12, 2019 9.867 9.885 9.740 9.752 7,025,219 -0.13(-1.29%)
Aug 09, 2019 9.943 9.954 9.821 9.879 5,344,566 -0.06(-0.64%)
Aug 08, 2019 9.827 9.966 9.792 9.943 7,690,840 +0.12(+1.18%)
Aug 07, 2019 9.798 9.856 9.682 9.827 12,280,612 -0.01(-0.12%)
Aug 06, 2019 9.781 9.839 9.734 9.839 9,816,827 +0.08(+0.77%)
Aug 05, 2019 9.902 9.937 9.694 9.763 8,632,682 -0.19(-1.86%)
Aug 02, 2019 9.879 9.972 9.862 9.948 7,260,806 +0.06(+0.59%)
Aug 01, 2019 9.896 9.977 9.810 9.891 11,349,939 -0.03(-0.29%)
Jul 31, 2019 10.00 10.05 9.902 9.920 9,802,555 -0.11(-1.10%)
Jul 30, 2019 10.01 10.04 9.983 10.03 5,616,739 +0.03(+0.29%)
Jul 29, 2019 9.983 10.03 9.978 10.00 5,796,096 +0.02(+0.17%)
Jul 26, 2019 9.846 10.01 9.829 9.983 8,648,514 +0.12(+1.22%)
Jul 25, 2019 9.955 10.04 9.840 9.863 16,181,286 -0.14(-1.38%)
Jul 24, 2019 10.05 10.07 9.983 10.00 9,344,459 -0.06(-0.57%)
Jul 23, 2019 10.04 10.09 10.02 10.06 7,096,765 +0.02(+0.17%)
Jul 22, 2019 9.978 10.09 9.949 10.04 7,391,024 +0.10(+0.98%)
Jul 19, 2019 10.01 10.02 9.932 9.943 8,089,071 -0.06(-0.63%)
Jul 18, 2019 9.960 10.05 9.949 10.01 8,786,071 +0.05(+0.46%)
Jul 17, 2019 9.966 9.983 9.926 9.960 6,277,700 +0.00(+0.00%)
Jul 16, 2019 9.966 9.983 9.926 9.960 7,552,824 +0.02(+0.17%)
Jul 15, 2019 9.920 9.960 9.915 9.943 5,856,577 +0.04(+0.41%)
Jul 12, 2019 9.840 9.915 9.840 9.903 5,329,004 +0.07(+0.70%)
Jul 11, 2019 9.840 9.886 9.794 9.834 9,146,449 +0.01(+0.12%)
Jul 10, 2019 9.806 9.840 9.783 9.823 5,793,348 +0.03(+0.35%)
Jul 09, 2019 9.748 9.794 9.743 9.788 6,210,979 +0.03(+0.29%)
Jul 08, 2019 9.743 9.806 9.731 9.760 6,169,273 +0.01(+0.12%)
Jul 05, 2019 9.668 9.748 9.603 9.748 6,185,955 +0.08(+0.83%)
Jul 03, 2019 9.616 9.720 9.605 9.668 5,188,097 +0.05(+0.48%)
Jul 02, 2019 9.605 9.639 9.588 9.622 6,036,472 -0.05(-0.47%)
Jul 01, 2019 9.674 9.679 9.599 9.668 7,974,007 +0.02(+0.24%)
Jun 28, 2019 9.616 9.657 9.576 9.645 10,545,352 +0.07(+0.78%)
Jun 27, 2019 9.571 9.605 9.502 9.571 10,053,962 +0.05(+0.48%)
Jun 26, 2019 9.598 9.610 9.519 9.525 9,801,389 -0.05(-0.53%)
Jun 25, 2019 9.570 9.650 9.530 9.576 10,253,985 +0.01(+0.06%)
Jun 24, 2019 9.547 9.604 9.491 9.570 9,209,536 +0.02(+0.18%)
Jun 21, 2019 9.559 9.580 9.516 9.553 16,148,237 -0.01(-0.12%)
Jun 20, 2019 9.610 9.616 9.519 9.564 13,186,828 -0.05(-0.47%)
Jun 19, 2019 9.513 9.621 9.485 9.610 9,324,457 +0.10(+1.08%)
Jun 18, 2019 9.553 9.627 9.491 9.508 13,238,874 -0.03(-0.30%)
Jun 17, 2019 9.610 9.638 9.525 9.536 9,797,568 -0.05(-0.53%)
Jun 14, 2019 9.576 9.616 9.570 9.587 5,670,502 +0.00(+0.00%)
Jun 13, 2019 9.530 9.610 9.519 9.587 9,489,286 +0.07(+0.78%)
Jun 12, 2019 9.496 9.559 9.485 9.513 5,389,261 +0.03(+0.30%)
Jun 11, 2019 9.570 9.581 9.462 9.485 5,143,721 -0.05(-0.54%)
Jun 10, 2019 9.513 9.587 9.434 9.536 8,252,015 +0.02(+0.24%)
Jun 07, 2019 9.621 9.621 9.491 9.513 4,900,021 -0.08(-0.83%)
Jun 06, 2019 9.581 9.598 9.485 9.593 6,829,750 +0.03(+0.36%)
Jun 05, 2019 9.627 9.644 9.513 9.559 6,695,312 -0.07(-0.71%)
Jun 04, 2019 9.525 9.638 9.491 9.627 12,858,088 +0.11(+1.13%)
Jun 03, 2019 9.337 9.536 9.326 9.519 9,143,059 +0.20(+2.20%)
May 31, 2019 9.343 9.349 9.195 9.314 11,695,257 -0.07(-0.73%)
May 30, 2019 9.525 9.547 9.354 9.383 10,194,435 -0.09(-0.96%)
May 29, 2019 9.496 9.513 9.344 9.474 11,218,882 -0.02(-0.18%)
May 28, 2019 9.603 9.614 9.490 9.490 17,519,156 -0.10(-1.06%)
May 24, 2019 9.592 9.625 9.566 9.592 5,581,799 +0.01(+0.12%)
May 23, 2019 9.569 9.603 9.535 9.580 9,658,929 -0.01(-0.12%)
May 22, 2019 9.547 9.603 9.524 9.592 8,921,600 +0.03(+0.35%)
May 21, 2019 9.580 9.614 9.485 9.558 13,994,031 -0.01(-0.12%)
May 20, 2019 9.772 9.777 9.564 9.569 13,323,966 -0.20(-2.07%)
May 17, 2019 9.817 9.845 9.772 9.772 9,226,385 -0.10(-1.03%)
May 16, 2019 9.839 9.879 9.828 9.873 4,370,051 +0.03(+0.34%)
May 15, 2019 9.862 9.895 9.822 9.839 6,217,562 -0.02(-0.23%)
May 14, 2019 9.817 9.884 9.783 9.862 9,418,983 +0.06(+0.57%)
May 13, 2019 9.867 9.884 9.789 9.805 8,499,459 -0.06(-0.63%)
May 10, 2019 9.800 9.884 9.789 9.867 7,641,133 +0.08(+0.80%)
May 09, 2019 9.828 9.834 9.760 9.789 10,638,875 -0.05(-0.46%)
May 08, 2019 9.884 9.901 9.834 9.834 8,539,224 -0.07(-0.68%)
May 07, 2019 9.839 9.929 9.834 9.901 12,308,578 +0.06(+0.63%)
May 06, 2019 9.845 9.895 9.811 9.839 9,772,643 -0.02(-0.23%)
May 03, 2019 9.873 9.901 9.845 9.862 8,033,091 -0.01(-0.11%)
May 02, 2019 9.907 9.924 9.850 9.873 12,668,691 -0.03(-0.28%)
May 01, 2019 10.00 10.06 9.895 9.901 10,249,870 -0.11(-1.07%)
Apr 30, 2019 9.957 10.01 9.912 10.01 10,364,706 +0.05(+0.45%)
Apr 29, 2019 10.02 10.04 9.957 9.963 11,574,936 -0.05(-0.45%)
Apr 26, 2019 9.902 10.03 9.897 10.01 13,347,025 +0.10(+1.01%)
Apr 25, 2019 10.01 10.01 9.885 9.908 33,980,976 -0.12(-1.17%)
Apr 24, 2019 10.13 10.19 10.12 10.02 9,535,200 -0.11(-1.10%)
Apr 23, 2019 10.11 10.15 10.10 10.14 6,085,935 +0.02(+0.17%)
Apr 22, 2019 10.08 10.12 10.07 10.12 4,860,886 +0.05(+0.50%)
Apr 18, 2019 10.13 10.13 10.06 10.07 7,034,512 -0.04(-0.39%)
Apr 17, 2019 10.11 10.13 10.09 10.11 4,499,897 +0.01(+0.11%)
Apr 16, 2019 10.14 10.16 10.10 10.10 6,311,263 -0.02(-0.22%)
Apr 15, 2019 10.13 10.18 10.12 10.12 5,433,648 -0.01(-0.11%)
Apr 12, 2019 10.12 10.14 10.09 10.13 3,860,479 +0.02(+0.22%)
Apr 11, 2019 10.09 10.11 10.08 10.11 4,639,007 +0.03(+0.33%)
Apr 10, 2019 10.08 10.10 10.06 10.07 3,566,358 -0.01(-0.06%)
Apr 09, 2019 10.10 10.12 10.07 10.08 5,176,325 -0.03(-0.28%)
Apr 08, 2019 10.06 10.12 10.06 10.11 6,801,853 +0.05(+0.50%)
Apr 05, 2019 10.10 10.11 10.03 10.06 6,301,560 -0.04(-0.39%)
Apr 04, 2019 10.05 10.10 10.04 10.10 5,908,171 +0.07(+0.72%)
Apr 03, 2019 10.09 10.11 10.01 10.02 6,301,472 -0.06(-0.61%)
Apr 02, 2019 10.10 10.11 10.04 10.09 5,183,215 -0.02(-0.22%)
Apr 01, 2019 10.03 10.11 10.01 10.11 8,206,100 +0.08(+0.83%)
Mar 29, 2019 10.08 10.08 10.01 10.02 8,596,660 -0.04(-0.44%)
Mar 28, 2019 10.02 10.07 9.991 10.07 8,186,406 +0.07(+0.67%)
Mar 27, 2019 9.991 10.02 9.958 10.00 13,241,661 +0.03(+0.28%)
Mar 26, 2019 9.931 10.03 9.909 9.975 12,560,884 +0.08(+0.78%)
Mar 25, 2019 9.936 9.942 9.881 9.898 10,868,729 -0.03(-0.28%)
Mar 22, 2019 9.986 10.02 9.920 9.925 7,578,535 -0.04(-0.39%)
Mar 21, 2019 9.936 10.01 9.925 9.964 7,734,090 +0.03(+0.33%)
Mar 20, 2019 9.942 9.975 9.898 9.931 7,563,129 +0.01(+0.06%)
Mar 19, 2019 10.01 10.02 9.920 9.925 7,340,887 -0.07(-0.66%)
Mar 18, 2019 9.925 10.00 9.920 9.991 8,945,688 +0.07(+0.67%)
Mar 15, 2019 9.914 9.953 9.909 9.925 8,771,137 +0.00(+0.00%)
Mar 14, 2019 9.947 9.958 9.903 9.925 4,737,092 -0.02(-0.17%)
Mar 13, 2019 9.881 9.953 9.876 9.942 8,068,124 +0.07(+0.73%)
Mar 12, 2019 9.881 9.892 9.842 9.870 8,300,125 -0.03(-0.28%)
Mar 11, 2019 9.804 9.898 9.793 9.898 9,772,272 +0.10(+1.07%)
Mar 08, 2019 9.727 9.804 9.727 9.793 6,753,725 +0.04(+0.45%)
Mar 07, 2019 9.721 9.787 9.716 9.749 9,539,535 +0.03(+0.28%)
Mar 06, 2019 9.694 9.749 9.688 9.721 8,191,662 +0.03(+0.28%)
Mar 05, 2019 9.705 9.727 9.661 9.694 7,615,956 -0.02(-0.17%)
Mar 04, 2019 9.666 9.716 9.649 9.710 9,776,055 +0.03(+0.28%)
Mar 01, 2019 9.760 9.760 9.649 9.683 10,829,718 -0.05(-0.51%)
Feb 28, 2019 9.683 9.787 9.672 9.732 13,700,495 +0.06(+0.57%)
Feb 27, 2019 9.721 9.721 9.649 9.677 7,604,908 -0.01(-0.06%)
Feb 26, 2019 9.683 9.710 9.677 9.683 7,845,782 +0.00(+0.00%)
Feb 25, 2019 9.683 9.710 9.650 9.683 9,049,213 +0.02(+0.17%)
Feb 22, 2019 9.633 9.688 9.606 9.666 5,749,676 +0.05(+0.57%)
Feb 21, 2019 9.628 9.644 9.584 9.612 11,371,525 -0.03(-0.34%)
Feb 20, 2019 9.666 9.666 9.606 9.644 10,649,276 -0.01(-0.11%)
Feb 19, 2019 9.623 9.672 9.601 9.655 10,251,799 +0.04(+0.40%)
Feb 15, 2019 9.672 9.688 9.606 9.617 11,680,737 -0.04(-0.40%)
Feb 14, 2019 9.677 9.693 9.633 9.655 9,283,142 -0.02(-0.23%)
Feb 13, 2019 9.715 9.732 9.644 9.677 10,778,190 -0.05(-0.56%)
Feb 12, 2019 9.726 9.786 9.688 9.732 13,754,622 +0.02(+0.17%)
Feb 11, 2019 9.732 9.748 9.666 9.715 8,289,972 -0.01(-0.06%)
Feb 08, 2019 9.737 9.748 9.650 9.721 7,177,293 -0.02(-0.22%)
Feb 07, 2019 9.737 9.764 9.699 9.743 6,272,514 +0.00(+0.00%)
Feb 06, 2019 9.699 9.756 9.661 9.743 12,511,690 +0.03(+0.34%)
Feb 05, 2019 9.721 9.759 9.650 9.710 12,343,415 -0.02(-0.22%)
Feb 04, 2019 9.683 9.732 9.639 9.732 9,975,713 +0.04(+0.39%)
Feb 01, 2019 9.737 9.781 9.631 9.693 17,431,512 -0.08(-0.84%)
Jan 31, 2019 9.715 9.775 9.693 9.775 19,649,652 -0.02(-0.17%)
Jan 30, 2019 9.824 9.852 9.775 9.792 19,189,562 +0.01(+0.06%)
Jan 29, 2019 9.781 9.792 9.738 9.786 10,994,366 +0.03(+0.28%)
Jan 28, 2019 9.792 9.808 9.732 9.759 8,984,719 -0.03(-0.33%)
Jan 25, 2019 9.748 9.792 9.732 9.792 8,930,572 +0.06(+0.61%)
Jan 24, 2019 9.721 9.743 9.667 9.732 7,488,281 +0.00(+0.00%)
Jan 23, 2019 9.716 9.743 9.684 9.732 8,822,876 +0.04(+0.39%)
Jan 22, 2019 9.748 9.759 9.635 9.694 10,377,222 -0.04(-0.39%)
Jan 18, 2019 9.748 9.770 9.705 9.732 8,645,587 +0.01(+0.06%)
Jan 17, 2019 9.721 9.743 9.667 9.727 10,070,904 +0.01(+0.11%)
Jan 16, 2019 9.732 9.743 9.689 9.716 8,542,195 +0.02(+0.17%)
Jan 15, 2019 9.711 9.738 9.678 9.700 8,216,779 +0.00(+0.00%)
Jan 14, 2019 9.711 9.775 9.684 9.700 10,962,283 +0.03(+0.34%)
Jan 11, 2019 9.603 9.667 9.581 9.667 6,131,059 +0.07(+0.73%)
Jan 10, 2019 9.619 9.632 9.554 9.597 11,945,478 -0.02(-0.17%)
Jan 09, 2019 9.657 9.694 9.603 9.613 12,131,516 -0.01(-0.06%)
Jan 08, 2019 9.651 9.689 9.619 9.619 12,804,935 -0.07(-0.73%)
Jan 07, 2019 9.727 9.792 9.662 9.689 8,543,926 -0.01(-0.06%)
Jan 04, 2019 9.678 9.754 9.667 9.694 9,805,883 +0.04(+0.45%)
Jan 03, 2019 9.505 9.689 9.505 9.651 10,550,972 +0.12(+1.30%)
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.