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 (%)
Feb 28, 2020 10.48 10.62 10.17 10.53 31,212,222 -0.33(-3.02%)
Feb 27, 2020 11.20 11.21 10.77 10.85 27,759,536 -0.44(-3.88%)
Feb 26, 2020 11.33 11.55 11.25 11.29 16,598,693 -0.04(-0.38%)
Feb 25, 2020 11.67 11.73 11.30 11.33 21,234,044 -0.36(-3.04%)
Feb 24, 2020 11.59 11.73 11.48 11.69 15,013,867 -0.10(-0.88%)
Feb 21, 2020 11.99 12.03 11.79 11.79 13,994,710 -0.22(-1.83%)
Feb 20, 2020 11.90 12.01 11.90 12.01 9,103,241 +0.11(+0.93%)
Feb 19, 2020 11.96 12.01 11.89 11.90 11,436,085 -0.06(-0.51%)
Feb 18, 2020 11.84 11.96 11.80 11.96 12,366,173 +0.12(+1.03%)
Feb 14, 2020 11.73 11.85 11.72 11.84 6,144,548 +0.13(+1.15%)
Feb 13, 2020 11.65 11.71 11.64 11.71 8,085,873 +0.08(+0.68%)
Feb 12, 2020 11.61 11.73 11.60 11.63 8,942,852 +0.01(+0.05%)
Feb 11, 2020 11.67 11.69 11.57 11.62 9,065,456 -0.03(-0.26%)
Feb 10, 2020 11.85 11.85 11.61 11.65 11,322,157 -0.10(-0.83%)
Feb 07, 2020 11.78 11.80 11.70 11.75 9,762,524 -0.02(-0.16%)
Feb 06, 2020 11.74 11.87 11.74 11.77 12,238,923 +0.01(+0.10%)
Feb 05, 2020 11.54 11.78 11.51 11.76 13,924,396 +0.25(+2.18%)
Feb 04, 2020 11.45 11.55 11.40 11.51 16,584,089 +0.10(+0.86%)
Feb 03, 2020 11.37 11.48 11.36 11.41 10,910,122 +0.02(+0.22%)
Jan 31, 2020 11.32 11.43 11.31 11.38 12,279,952 +0.07(+0.59%)
Jan 30, 2020 11.44 11.47 11.29 11.32 15,997,752 -0.06(-0.54%)
Jan 29, 2020 11.20 11.39 11.19 11.38 14,024,474 +0.20(+1.79%)
Jan 28, 2020 11.12 11.21 11.11 11.18 7,720,836 +0.09(+0.77%)
Jan 27, 2020 11.11 11.12 11.06 11.09 8,172,021 -0.05(-0.44%)
Jan 24, 2020 11.18 11.22 11.09 11.14 6,747,121 -0.05(-0.43%)
Jan 23, 2020 11.16 11.20 11.13 11.19 6,211,917 +0.04(+0.38%)
Jan 22, 2020 11.21 11.25 11.14 11.15 7,195,281 -0.07(-0.60%)
Jan 21, 2020 11.10 11.23 11.10 11.21 10,646,687 +0.13(+1.21%)
Jan 17, 2020 11.07 11.09 10.99 11.08 8,966,018 +0.02(+0.22%)
Jan 16, 2020 11.08 11.12 11.03 11.06 5,787,775 +0.03(+0.28%)
Jan 15, 2020 11.00 11.10 10.99 11.03 8,872,597 +0.04(+0.33%)
Jan 14, 2020 10.96 11.00 10.95 10.99 5,868,308 +0.04(+0.39%)
Jan 13, 2020 10.92 10.96 10.91 10.95 6,963,031 +0.04(+0.39%)
Jan 10, 2020 10.95 10.98 10.90 10.90 5,878,076 +0.01(+0.11%)
Jan 09, 2020 10.86 10.98 10.82 10.89 10,468,439 +0.04(+0.34%)
Jan 08, 2020 10.83 10.95 10.82 10.86 9,405,139 -0.03(-0.28%)
Jan 07, 2020 10.79 10.89 10.74 10.89 12,133,490 +0.12(+1.13%)
Jan 06, 2020 10.78 10.79 10.74 10.76 8,353,353 +0.00(+0.00%)
Jan 03, 2020 10.78 10.79 10.74 10.76 4,662,138 -0.03(-0.28%)
Jan 02, 2020 10.75 10.79 10.70 10.79 5,079,555 +0.06(+0.57%)
Dec 31, 2019 10.75 10.78 10.71 10.73 5,171,277 -0.02(-0.17%)
Dec 30, 2019 10.89 10.89 10.75 10.75 5,649,464 -0.10(-0.90%)
Dec 27, 2019 10.85 10.88 10.83 10.85 6,254,616 +0.01(+0.06%)
Dec 26, 2019 10.74 10.85 10.74 10.84 4,712,136 +0.09(+0.84%)
Dec 24, 2019 10.68 10.76 10.66 10.75 2,995,767 +0.09(+0.85%)
Dec 23, 2019 10.67 10.71 10.64 10.66 7,987,121 +0.01(+0.06%)
Dec 20, 2019 10.67 10.73 10.63 10.66 13,340,356 +0.01(+0.11%)
Dec 19, 2019 10.63 10.74 10.59 10.64 10,777,504 +0.01(+0.06%)
Dec 18, 2019 10.64 10.64 10.58 10.64 6,270,996 +0.04(+0.34%)
Dec 17, 2019 10.51 10.65 10.50 10.60 9,707,312 +0.14(+1.32%)
Dec 16, 2019 10.55 10.57 10.46 10.46 7,045,332 -0.07(-0.69%)
Dec 13, 2019 10.47 10.54 10.46 10.54 5,630,899 +0.04(+0.34%)
Dec 12, 2019 10.44 10.52 10.43 10.50 5,619,675 +0.07(+0.63%)
Dec 11, 2019 10.39 10.48 10.37 10.43 7,106,758 +0.02(+0.17%)
Dec 10, 2019 10.44 10.46 10.38 10.42 5,675,351 -0.01(-0.12%)
Dec 09, 2019 10.43 10.46 10.39 10.43 4,412,079 +0.01(+0.12%)
Dec 06, 2019 10.39 10.43 10.36 10.42 5,388,094 +0.06(+0.58%)
Dec 05, 2019 10.38 10.38 10.33 10.36 5,352,938 -0.01(-0.06%)
Dec 04, 2019 10.41 10.42 10.36 10.36 6,641,487 -0.05(-0.46%)
Dec 03, 2019 10.39 10.44 10.36 10.41 7,621,935 -0.04(-0.35%)
Dec 02, 2019 10.42 10.52 10.40 10.45 8,973,559 +0.02(+0.23%)
Nov 29, 2019 10.38 10.44 10.38 10.42 3,481,545 +0.01(+0.06%)
Nov 27, 2019 10.42 10.43 10.37 10.42 7,339,680 +0.01(+0.06%)
Nov 26, 2019 10.36 10.41 10.33 10.41 10,207,587 +0.04(+0.40%)
Nov 25, 2019 10.39 10.39 10.29 10.37 7,095,662 +0.04(+0.40%)
Nov 22, 2019 10.30 10.33 10.28 10.33 5,987,234 +0.05(+0.46%)
Nov 21, 2019 10.34 10.35 10.25 10.28 7,036,536 -0.04(-0.41%)
Nov 20, 2019 10.31 10.35 10.27 10.32 8,034,742 +0.01(+0.06%)
Nov 19, 2019 10.40 10.42 10.31 10.31 7,832,391 -0.07(-0.69%)
Nov 18, 2019 10.35 10.45 10.33 10.39 6,872,134 +0.04(+0.40%)
Nov 15, 2019 10.31 10.36 10.27 10.34 3,771,541 +0.05(+0.52%)
Nov 14, 2019 10.36 10.37 10.27 10.29 6,216,346 -0.08(-0.80%)
Nov 13, 2019 10.29 10.38 10.27 10.37 6,688,302 +0.05(+0.52%)
Nov 12, 2019 10.37 10.39 10.30 10.32 7,264,940 -0.02(-0.23%)
Nov 11, 2019 10.33 10.40 10.31 10.34 8,545,302 +0.02(+0.23%)
Nov 08, 2019 10.24 10.34 10.22 10.32 8,178,438 +0.07(+0.64%)
Nov 07, 2019 10.23 10.27 10.16 10.25 7,199,235 +0.05(+0.53%)
Nov 06, 2019 10.11 10.22 10.05 10.20 11,202,911 +0.08(+0.77%)
Nov 05, 2019 10.15 10.18 10.12 10.12 7,417,203 -0.02(-0.24%)
Nov 04, 2019 10.16 10.22 10.14 10.15 6,916,823 +0.04(+0.35%)
Nov 01, 2019 10.17 10.23 10.07 10.11 8,400,343 -0.05(-0.53%)
Oct 31, 2019 9.873 10.31 9.867 10.17 19,749,060 +0.34(+3.46%)
Oct 30, 2019 9.808 9.855 9.784 9.825 6,494,381 -0.01(-0.06%)
Oct 29, 2019 9.837 9.861 9.784 9.831 9,257,935 -0.01(-0.06%)
Oct 28, 2019 9.820 9.861 9.778 9.837 8,026,026 +0.07(+0.73%)
Oct 25, 2019 9.796 9.820 9.755 9.766 4,674,562 -0.04(-0.36%)
Oct 24, 2019 9.890 9.908 9.778 9.802 5,199,545 -0.11(-1.07%)
Oct 23, 2019 9.825 9.908 9.790 9.908 4,718,007 +0.08(+0.84%)
Oct 22, 2019 9.808 9.843 9.743 9.825 4,514,375 -0.01(-0.06%)
Oct 21, 2019 9.743 9.837 9.719 9.831 5,998,023 +0.13(+1.37%)
Oct 18, 2019 9.672 9.755 9.642 9.699 6,302,072 +0.05(+0.52%)
Oct 17, 2019 9.601 9.648 9.589 9.648 4,122,900 +0.08(+0.86%)
Oct 16, 2019 9.560 9.572 9.513 9.566 5,072,554 +0.05(+0.50%)
Oct 15, 2019 9.554 9.666 9.513 9.518 5,921,247 -0.04(-0.37%)
Oct 14, 2019 9.572 9.595 9.513 9.554 3,082,105 -0.05(-0.49%)
Oct 11, 2019 9.507 9.631 9.483 9.601 6,815,221 +0.12(+1.25%)
Oct 10, 2019 9.436 9.524 9.418 9.483 3,986,008 +0.04(+0.44%)
Oct 09, 2019 9.442 9.483 9.394 9.442 4,439,596 +0.05(+0.57%)
Oct 08, 2019 9.424 9.459 9.377 9.389 6,033,244 -0.07(-0.75%)
Oct 07, 2019 9.471 9.530 9.412 9.459 4,416,965 -0.01(-0.12%)
Oct 04, 2019 9.389 9.471 9.383 9.471 5,339,284 +0.09(+0.94%)
Oct 03, 2019 9.347 9.424 9.288 9.383 7,473,506 +0.05(+0.51%)
Oct 02, 2019 9.318 9.341 9.211 9.335 8,943,053 +0.00(+0.00%)
Oct 01, 2019 9.477 9.530 9.241 9.335 9,803,352 -0.17(-1.74%)
Sep 30, 2019 9.459 9.518 9.412 9.501 7,691,997 +0.04(+0.44%)
Sep 27, 2019 9.507 9.536 9.430 9.459 5,194,315 -0.02(-0.19%)
Sep 26, 2019 9.460 9.518 9.419 9.477 6,945,175 +0.02(+0.19%)
Sep 25, 2019 9.395 9.495 9.366 9.460 5,262,025 +0.06(+0.62%)
Sep 24, 2019 9.541 9.617 9.372 9.401 8,169,807 -0.13(-1.41%)
Sep 23, 2019 9.500 9.588 9.454 9.536 10,199,815 +0.03(+0.31%)
Sep 20, 2019 9.407 9.524 9.378 9.506 15,315,296 +0.10(+1.06%)
Sep 19, 2019 9.290 9.448 9.290 9.407 11,309,659 +0.11(+1.20%)
Sep 18, 2019 9.237 9.296 9.196 9.296 8,532,905 +0.08(+0.89%)
Sep 17, 2019 9.249 9.267 9.132 9.214 10,029,723 -0.01(-0.13%)
Sep 16, 2019 9.237 9.284 9.144 9.226 8,493,587 -0.04(-0.44%)
Sep 13, 2019 9.196 9.305 9.167 9.267 9,810,068 +0.12(+1.34%)
Sep 12, 2019 9.220 9.284 9.120 9.144 7,350,049 -0.12(-1.26%)
Sep 11, 2019 9.220 9.272 9.173 9.261 9,998,713 +0.07(+0.76%)
Sep 10, 2019 8.986 9.208 8.986 9.191 21,539,944 +0.19(+2.08%)
Sep 09, 2019 8.828 8.992 8.828 9.004 13,866,768 +0.20(+2.26%)
Sep 06, 2019 8.816 8.834 8.664 8.805 17,806,042 -0.02(-0.20%)
Sep 05, 2019 8.752 8.857 8.723 8.822 11,104,378 +0.12(+1.41%)
Sep 04, 2019 8.606 8.740 8.606 8.700 11,436,283 +0.09(+1.02%)
Sep 03, 2019 8.629 8.641 8.483 8.612 14,834,392 -0.08(-0.94%)
Aug 30, 2019 8.676 8.735 8.641 8.694 13,188,875 +0.03(+0.34%)
Aug 29, 2019 8.723 8.746 8.524 8.664 19,573,118 -0.03(-0.34%)
Aug 28, 2019 8.688 8.769 8.624 8.694 11,817,092 -0.03(-0.33%)
Aug 27, 2019 9.035 9.041 8.705 8.723 17,067,980 -0.27(-3.02%)
Aug 26, 2019 9.058 9.104 8.954 8.994 7,374,407 -0.06(-0.64%)
Aug 23, 2019 9.185 9.226 9.029 9.052 8,777,869 -0.14(-1.57%)
Aug 22, 2019 9.226 9.237 9.151 9.197 8,297,367 +0.00(+0.00%)
Aug 21, 2019 9.388 9.428 9.168 9.197 19,675,558 -0.19(-2.03%)
Aug 20, 2019 9.428 9.463 9.370 9.388 6,600,903 -0.06(-0.61%)
Aug 19, 2019 9.434 9.463 9.353 9.446 7,303,333 +0.06(+0.62%)
Aug 16, 2019 9.370 9.440 9.330 9.388 7,103,481 +0.05(+0.56%)
Aug 15, 2019 9.382 9.417 9.272 9.336 9,226,924 -0.02(-0.19%)
Aug 14, 2019 9.660 9.660 9.353 9.353 14,861,148 -0.35(-3.58%)
Aug 13, 2019 9.752 9.793 9.689 9.700 7,454,626 -0.05(-0.47%)
Aug 12, 2019 9.862 9.879 9.735 9.746 7,029,067 -0.13(-1.29%)
Aug 09, 2019 9.937 9.949 9.816 9.874 5,347,493 -0.06(-0.64%)
Aug 08, 2019 9.822 9.960 9.787 9.937 7,695,053 +0.12(+1.18%)
Aug 07, 2019 9.793 9.851 9.677 9.822 12,287,338 -0.01(-0.12%)
Aug 06, 2019 9.775 9.833 9.729 9.833 9,822,204 +0.08(+0.77%)
Aug 05, 2019 9.897 9.931 9.689 9.758 8,637,411 -0.19(-1.86%)
Aug 02, 2019 9.874 9.966 9.856 9.943 7,264,783 +0.06(+0.59%)
Aug 01, 2019 9.891 9.972 9.804 9.885 11,356,155 -0.03(-0.29%)
Jul 31, 2019 9.995 10.05 9.897 9.914 9,807,924 -0.11(-1.10%)
Jul 30, 2019 10.01 10.04 9.978 10.02 5,619,815 +0.03(+0.29%)
Jul 29, 2019 9.978 10.02 9.972 9.995 5,799,273 +0.02(+0.17%)
Jul 26, 2019 9.840 10.00 9.823 9.978 8,653,253 +0.12(+1.22%)
Jul 25, 2019 9.949 10.03 9.835 9.858 16,190,153 -0.14(-1.38%)
Jul 24, 2019 10.04 10.06 9.978 9.995 9,349,579 -0.06(-0.57%)
Jul 23, 2019 10.04 10.09 10.01 10.05 7,100,654 +0.02(+0.17%)
Jul 22, 2019 9.972 10.08 9.944 10.04 7,395,074 +0.10(+0.98%)
Jul 19, 2019 10.00 10.01 9.926 9.938 8,093,504 -0.06(-0.63%)
Jul 18, 2019 9.955 10.05 9.944 10.00 8,790,886 +0.05(+0.46%)
Jul 17, 2019 9.961 9.978 9.921 9.955 6,281,140 +0.00(+0.00%)
Jul 16, 2019 9.961 9.978 9.921 9.955 7,556,963 +0.02(+0.17%)
Jul 15, 2019 9.915 9.955 9.909 9.938 5,859,786 +0.04(+0.41%)
Jul 12, 2019 9.835 9.909 9.835 9.898 5,331,924 +0.07(+0.70%)
Jul 11, 2019 9.835 9.880 9.789 9.829 9,151,462 +0.01(+0.12%)
Jul 10, 2019 9.800 9.835 9.777 9.817 5,796,523 +0.03(+0.35%)
Jul 09, 2019 9.743 9.789 9.737 9.783 6,214,382 +0.03(+0.29%)
Jul 08, 2019 9.737 9.800 9.726 9.754 6,172,654 +0.01(+0.12%)
Jul 05, 2019 9.663 9.743 9.598 9.743 6,189,345 +0.08(+0.83%)
Jul 03, 2019 9.611 9.714 9.600 9.663 5,190,940 +0.05(+0.48%)
Jul 02, 2019 9.600 9.634 9.582 9.617 6,039,780 -0.05(-0.47%)
Jul 01, 2019 9.668 9.674 9.594 9.663 7,978,377 +0.02(+0.24%)
Jun 28, 2019 9.611 9.651 9.571 9.640 10,551,131 +0.07(+0.78%)
Jun 27, 2019 9.565 9.600 9.496 9.565 10,059,471 +0.05(+0.48%)
Jun 26, 2019 9.593 9.605 9.514 9.519 9,806,759 -0.05(-0.53%)
Jun 25, 2019 9.565 9.644 9.525 9.571 10,259,603 +0.01(+0.06%)
Jun 24, 2019 9.542 9.599 9.485 9.565 9,214,582 +0.02(+0.18%)
Jun 21, 2019 9.553 9.575 9.511 9.548 16,157,084 -0.01(-0.12%)
Jun 20, 2019 9.605 9.610 9.514 9.559 13,194,053 -0.05(-0.47%)
Jun 19, 2019 9.508 9.616 9.480 9.605 9,329,565 +0.10(+1.08%)
Jun 18, 2019 9.548 9.622 9.485 9.502 13,246,128 -0.03(-0.30%)
Jun 17, 2019 9.605 9.633 9.519 9.531 9,802,936 -0.05(-0.53%)
Jun 14, 2019 9.571 9.610 9.565 9.582 5,673,609 +0.00(+0.00%)
Jun 13, 2019 9.525 9.605 9.514 9.582 9,494,485 +0.07(+0.78%)
Jun 12, 2019 9.491 9.553 9.480 9.508 5,392,213 +0.03(+0.30%)
Jun 11, 2019 9.565 9.576 9.457 9.480 5,146,539 -0.05(-0.54%)
Jun 10, 2019 9.508 9.582 9.429 9.531 8,256,537 +0.02(+0.24%)
Jun 07, 2019 9.616 9.616 9.485 9.508 4,902,706 -0.08(-0.83%)
Jun 06, 2019 9.576 9.593 9.480 9.588 6,833,493 +0.03(+0.36%)
Jun 05, 2019 9.622 9.639 9.508 9.553 6,698,981 -0.07(-0.71%)
Jun 04, 2019 9.519 9.633 9.485 9.622 12,865,133 +0.11(+1.13%)
Jun 03, 2019 9.332 9.531 9.321 9.514 9,148,068 +0.20(+2.20%)
May 31, 2019 9.338 9.343 9.190 9.309 11,701,665 -0.07(-0.73%)
May 30, 2019 9.519 9.542 9.349 9.378 10,200,020 -0.09(-0.96%)
May 29, 2019 9.491 9.508 9.339 9.468 11,225,029 -0.02(-0.18%)
May 28, 2019 9.598 9.609 9.485 9.485 17,528,754 -0.10(-1.06%)
May 24, 2019 9.586 9.620 9.561 9.586 5,584,857 +0.01(+0.12%)
May 23, 2019 9.564 9.598 9.530 9.575 9,664,221 -0.01(-0.12%)
May 22, 2019 9.541 9.598 9.519 9.586 8,926,488 +0.03(+0.35%)
May 21, 2019 9.575 9.609 9.480 9.553 14,001,698 -0.01(-0.12%)
May 20, 2019 9.766 9.772 9.558 9.564 13,331,266 -0.20(-2.07%)
May 17, 2019 9.811 9.839 9.766 9.766 9,231,440 -0.10(-1.03%)
May 16, 2019 9.834 9.873 9.823 9.868 4,372,445 +0.03(+0.34%)
May 15, 2019 9.856 9.890 9.817 9.834 6,220,969 -0.02(-0.23%)
May 14, 2019 9.811 9.879 9.778 9.856 9,424,144 +0.06(+0.57%)
May 13, 2019 9.862 9.879 9.783 9.800 8,504,116 -0.06(-0.63%)
May 10, 2019 9.794 9.879 9.783 9.862 7,645,320 +0.08(+0.80%)
May 09, 2019 9.823 9.828 9.755 9.783 10,644,704 -0.04(-0.46%)
May 08, 2019 9.879 9.896 9.828 9.828 8,543,902 -0.07(-0.68%)
May 07, 2019 9.834 9.924 9.828 9.896 12,315,322 +0.06(+0.63%)
May 06, 2019 9.839 9.890 9.806 9.834 9,777,997 -0.02(-0.23%)
May 03, 2019 9.868 9.896 9.839 9.856 8,037,492 -0.01(-0.11%)
May 02, 2019 9.901 9.918 9.845 9.868 12,675,631 -0.03(-0.28%)
May 01, 2019 9.997 10.05 9.890 9.896 10,255,486 -0.11(-1.07%)
Apr 30, 2019 9.952 10.00 9.907 10.00 10,370,384 +0.05(+0.45%)
Apr 29, 2019 10.02 10.03 9.952 9.957 11,581,278 -0.05(-0.45%)
Apr 26, 2019 9.897 10.02 9.891 10.00 13,354,340 +0.10(+1.01%)
Apr 25, 2019 10.01 10.01 9.880 9.902 33,999,600 -0.12(-1.17%)
Apr 24, 2019 10.12 10.18 10.11 10.02 9,540,426 -0.11(-1.10%)
Apr 23, 2019 10.11 10.14 10.10 10.13 6,089,270 +0.02(+0.17%)
Apr 22, 2019 10.07 10.12 10.07 10.11 4,863,550 +0.05(+0.50%)
Apr 18, 2019 10.12 10.13 10.06 10.06 7,038,367 -0.04(-0.39%)
Apr 17, 2019 10.11 10.12 10.09 10.10 4,502,363 +0.01(+0.11%)
Apr 16, 2019 10.13 10.15 10.09 10.09 6,314,722 -0.02(-0.22%)
Apr 15, 2019 10.12 10.18 10.11 10.11 5,436,626 -0.01(-0.11%)
Apr 12, 2019 10.11 10.13 10.08 10.12 3,862,595 +0.02(+0.22%)
Apr 11, 2019 10.09 10.11 10.07 10.10 4,641,550 +0.03(+0.33%)
Apr 10, 2019 10.07 10.10 10.06 10.07 3,568,312 -0.01(-0.05%)
Apr 09, 2019 10.09 10.12 10.06 10.07 5,179,162 -0.03(-0.28%)
Apr 08, 2019 10.05 10.12 10.05 10.10 6,805,580 +0.05(+0.50%)
Apr 05, 2019 10.09 10.10 10.02 10.05 6,305,013 -0.04(-0.39%)
Apr 04, 2019 10.04 10.10 10.03 10.09 5,911,409 +0.07(+0.72%)
Apr 03, 2019 10.08 10.10 10.01 10.02 6,304,925 -0.06(-0.61%)
Apr 02, 2019 10.10 10.10 10.03 10.08 5,186,055 -0.02(-0.22%)
Apr 01, 2019 10.02 10.10 10.00 10.10 8,210,597 +0.08(+0.83%)
Mar 29, 2019 10.07 10.07 10.00 10.02 8,601,371 -0.04(-0.44%)
Mar 28, 2019 10.01 10.07 9.986 10.06 8,190,892 +0.07(+0.67%)
Mar 27, 2019 9.986 10.01 9.953 9.997 13,248,919 +0.03(+0.28%)
Mar 26, 2019 9.925 10.02 9.903 9.969 12,567,769 +0.08(+0.78%)
Mar 25, 2019 9.931 9.936 9.876 9.892 10,874,687 -0.03(-0.28%)
Mar 22, 2019 9.980 10.01 9.914 9.920 7,582,689 -0.04(-0.39%)
Mar 21, 2019 9.931 10.00 9.920 9.958 7,738,330 +0.03(+0.33%)
Mar 20, 2019 9.936 9.969 9.892 9.925 7,567,275 +0.01(+0.06%)
Mar 19, 2019 10.00 10.01 9.914 9.920 7,344,911 -0.07(-0.66%)
Mar 18, 2019 9.920 9.997 9.914 9.986 8,950,591 +0.07(+0.67%)
Mar 15, 2019 9.909 9.947 9.903 9.920 8,775,945 +0.00(+0.00%)
Mar 14, 2019 9.942 9.953 9.898 9.920 4,739,689 -0.02(-0.17%)
Mar 13, 2019 9.876 9.947 9.870 9.936 8,072,547 +0.07(+0.73%)
Mar 12, 2019 9.876 9.887 9.837 9.865 8,304,674 -0.03(-0.28%)
Mar 11, 2019 9.799 9.892 9.787 9.892 9,777,629 +0.10(+1.07%)
Mar 08, 2019 9.721 9.799 9.721 9.787 6,757,427 +0.04(+0.45%)
Mar 07, 2019 9.716 9.782 9.710 9.743 9,544,764 +0.03(+0.28%)
Mar 06, 2019 9.688 9.743 9.683 9.716 8,196,153 +0.03(+0.28%)
Mar 05, 2019 9.699 9.721 9.655 9.688 7,620,131 -0.02(-0.17%)
Mar 04, 2019 9.661 9.710 9.644 9.705 9,781,414 +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.