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

Agnc Investment Corp (NQ: AGNC )

9.370 +0.130 (+1.41%)
Streaming Delayed Price Updated: 10:16 AM 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, 2020 10.55 10.55 10.55 10,667,510 +0.03(+0.26%)
Dec 30, 2020 10.45 10.58 10.37 10.52 10,667,510 +0.07(+0.65%)
Dec 29, 2020 10.54 10.54 10.38 10.45 9,953,745 -0.04(-0.38%)
Dec 28, 2020 10.52 10.61 10.49 10.49 8,546,564 +0.05(+0.45%)
Dec 24, 2020 10.57 10.57 10.39 10.45 4,839,226 -0.07(-0.64%)
Dec 23, 2020 10.37 10.58 10.37 10.51 10,648,885 +0.16(+1.56%)
Dec 22, 2020 10.36 10.39 10.28 10.35 7,262,747 +0.00(+0.00%)
Dec 21, 2020 10.29 10.36 10.18 10.35 10,300,205 +0.01(+0.06%)
Dec 18, 2020 10.39 10.41 10.31 10.35 13,425,055 -0.03(-0.26%)
Dec 17, 2020 10.40 10.41 10.31 10.37 6,945,293 +0.02(+0.20%)
Dec 16, 2020 10.39 10.39 10.31 10.35 9,598,287 +0.00(+0.00%)
Dec 15, 2020 10.28 10.36 10.27 10.35 8,739,312 +0.09(+0.85%)
Dec 14, 2020 10.41 10.41 10.23 10.27 9,214,407 -0.01(-0.13%)
Dec 11, 2020 10.33 10.37 10.25 10.28 9,021,775 -0.12(-1.16%)
Dec 10, 2020 10.41 10.42 10.33 10.40 6,828,520 -0.07(-0.64%)
Dec 09, 2020 10.55 10.60 10.40 10.47 7,101,521 +0.01(+0.06%)
Dec 08, 2020 10.37 10.53 10.36 10.46 8,140,018 +0.07(+0.71%)
Dec 07, 2020 10.41 10.45 10.33 10.39 6,778,745 -0.04(-0.39%)
Dec 04, 2020 10.41 10.48 10.37 10.43 7,495,591 +0.09(+0.84%)
Dec 03, 2020 10.31 10.45 10.28 10.34 6,454,376 +0.06(+0.59%)
Dec 02, 2020 10.27 10.38 10.22 10.28 8,189,611 -0.01(-0.13%)
Dec 01, 2020 10.39 10.51 10.26 10.29 9,454,560 +0.04(+0.39%)
Nov 30, 2020 10.47 10.47 10.19 10.25 15,595,137 -0.19(-1.86%)
Nov 27, 2020 10.47 10.49 10.37 10.45 7,828,848 +0.03(+0.26%)
Nov 25, 2020 10.52 10.52 10.30 10.42 10,856,108 -0.03(-0.32%)
Nov 24, 2020 10.47 10.55 10.36 10.45 15,388,304 +0.17(+1.62%)
Nov 23, 2020 10.24 10.32 10.16 10.29 12,368,766 +0.16(+1.58%)
Nov 20, 2020 10.05 10.19 10.03 10.13 6,614,805 +0.08(+0.80%)
Nov 19, 2020 10.18 10.18 9.954 10.05 8,142,875 -0.11(-1.05%)
Nov 18, 2020 10.15 10.40 10.13 10.15 11,421,106 +0.02(+0.20%)
Nov 17, 2020 9.994 10.15 9.974 10.13 8,126,922 +0.11(+1.06%)
Nov 16, 2020 10.03 10.06 9.961 10.03 10,756,486 +0.13(+1.28%)
Nov 13, 2020 9.854 9.921 9.761 9.901 9,211,644 +0.23(+2.34%)
Nov 12, 2020 9.654 9.767 9.614 9.674 8,917,740 +0.01(+0.07%)
Nov 11, 2020 9.901 9.921 9.594 9.668 12,211,470 -0.23(-2.29%)
Nov 10, 2020 9.528 9.921 9.428 9.894 26,970,320 +0.47(+5.02%)
Nov 09, 2020 9.588 9.668 9.415 9.421 20,068,986 +0.03(+0.28%)
Nov 06, 2020 9.474 9.501 9.345 9.395 9,598,241 -0.09(-0.91%)
Nov 05, 2020 9.435 9.508 9.381 9.481 7,641,607 +0.12(+1.28%)
Nov 04, 2020 9.341 9.514 9.268 9.361 19,402,244 +0.08(+0.86%)
Nov 03, 2020 9.361 9.421 9.275 9.281 9,859,174 -0.03(-0.36%)
Nov 02, 2020 9.321 9.428 9.288 9.315 13,510,028 +0.01(+0.14%)
Oct 30, 2020 9.328 9.385 9.235 9.301 11,693,735 -0.09(-0.92%)
Oct 29, 2020 9.288 9.448 9.135 9.388 12,401,122 +0.13(+1.37%)
Oct 28, 2020 9.334 9.420 9.242 9.261 12,663,656 -0.15(-1.54%)
Oct 27, 2020 9.393 9.532 9.281 9.407 11,160,137 +0.11(+1.14%)
Oct 26, 2020 9.308 9.341 9.182 9.301 9,278,768 -0.07(-0.70%)
Oct 23, 2020 9.288 9.433 9.263 9.367 6,541,135 +0.14(+1.50%)
Oct 22, 2020 9.176 9.242 9.156 9.228 8,379,405 +0.07(+0.79%)
Oct 21, 2020 9.261 9.275 9.156 9.156 12,263,263 -0.11(-1.14%)
Oct 20, 2020 9.360 9.367 9.261 9.261 6,767,487 +0.00(+0.00%)
Oct 19, 2020 9.374 9.393 9.248 9.261 9,055,903 -0.05(-0.57%)
Oct 16, 2020 9.327 9.387 9.288 9.314 6,012,894 -0.05(-0.49%)
Oct 15, 2020 9.308 9.374 9.261 9.360 5,414,139 +0.04(+0.42%)
Oct 14, 2020 9.288 9.426 9.268 9.321 7,015,315 +0.06(+0.64%)
Oct 13, 2020 9.334 9.347 9.222 9.261 6,368,701 -0.09(-0.99%)
Oct 12, 2020 9.308 9.374 9.248 9.354 8,219,593 +0.07(+0.71%)
Oct 09, 2020 9.420 9.459 9.268 9.288 5,914,426 -0.10(-1.05%)
Oct 08, 2020 9.288 9.433 9.268 9.387 17,283,552 +0.15(+1.64%)
Oct 07, 2020 9.281 9.288 9.143 9.235 9,252,553 +0.03(+0.36%)
Oct 06, 2020 9.255 9.354 9.182 9.202 9,514,311 -0.03(-0.36%)
Oct 05, 2020 9.248 9.308 9.209 9.235 7,101,118 +0.03(+0.36%)
Oct 02, 2020 9.050 9.248 9.030 9.202 10,445,305 +0.03(+0.29%)
Oct 01, 2020 9.209 9.209 9.057 9.176 9,781,608 -0.01(-0.07%)
Sep 30, 2020 9.222 9.281 9.162 9.182 11,339,443 -0.01(-0.07%)
Sep 29, 2020 9.360 9.367 9.149 9.189 9,743,969 -0.15(-1.63%)
Sep 28, 2020 9.256 9.426 9.249 9.341 10,143,677 +0.18(+1.93%)
Sep 25, 2020 9.098 9.197 9.040 9.164 10,519,829 +0.09(+1.01%)
Sep 24, 2020 9.125 9.262 8.856 9.072 17,545,278 -0.08(-0.86%)
Sep 23, 2020 9.347 9.432 9.144 9.151 10,246,163 -0.19(-2.03%)
Sep 22, 2020 9.367 9.426 9.314 9.341 8,350,039 -0.01(-0.14%)
Sep 21, 2020 9.393 9.498 9.288 9.354 11,168,584 -0.14(-1.52%)
Sep 18, 2020 9.537 9.619 9.472 9.498 14,121,464 -0.06(-0.62%)
Sep 17, 2020 9.491 9.616 9.452 9.557 7,455,517 -0.01(-0.07%)
Sep 16, 2020 9.524 9.642 9.485 9.563 7,238,536 +0.07(+0.76%)
Sep 15, 2020 9.563 9.589 9.445 9.491 8,979,365 -0.05(-0.48%)
Sep 14, 2020 9.321 9.583 9.282 9.537 11,532,443 +0.30(+3.26%)
Sep 11, 2020 9.308 9.321 9.098 9.236 10,649,076 -0.07(-0.70%)
Sep 10, 2020 9.341 9.386 9.262 9.301 10,571,507 +0.01(+0.07%)
Sep 09, 2020 9.308 9.400 9.236 9.295 8,398,651 +0.03(+0.28%)
Sep 08, 2020 9.072 9.439 9.000 9.269 24,926,764 +0.21(+2.31%)
Sep 04, 2020 9.085 9.190 8.902 9.059 10,570,245 +0.01(+0.14%)
Sep 03, 2020 9.197 9.223 8.994 9.046 13,218,982 -0.11(-1.22%)
Sep 02, 2020 9.190 9.216 9.085 9.157 18,187,844 -0.06(-0.64%)
Sep 01, 2020 9.229 9.295 9.184 9.216 8,764,781 -0.02(-0.21%)
Aug 31, 2020 9.249 9.321 9.157 9.236 8,315,128 -0.02(-0.21%)
Aug 28, 2020 9.197 9.288 9.148 9.256 5,782,782 +0.11(+1.22%)
Aug 27, 2020 9.125 9.248 9.118 9.144 9,596,403 +0.03(+0.28%)
Aug 26, 2020 9.196 9.216 9.105 9.118 7,212,599 -0.08(-0.85%)
Aug 25, 2020 9.248 9.287 9.086 9.196 8,294,998 -0.05(-0.56%)
Aug 24, 2020 9.112 9.326 9.060 9.248 10,057,280 +0.16(+1.71%)
Aug 21, 2020 9.034 9.118 9.008 9.092 8,383,036 +0.05(+0.50%)
Aug 20, 2020 9.021 9.105 8.969 9.047 10,303,212 +0.00(+0.00%)
Aug 19, 2020 9.001 9.112 8.937 9.047 9,718,915 +0.04(+0.43%)
Aug 18, 2020 8.976 9.073 8.950 9.008 10,051,201 +0.05(+0.58%)
Aug 17, 2020 8.982 9.027 8.924 8.956 9,855,295 -0.05(-0.58%)
Aug 14, 2020 8.924 9.024 8.859 9.008 8,332,188 +0.10(+1.17%)
Aug 13, 2020 8.859 9.034 8.846 8.904 9,599,124 +0.05(+0.51%)
Aug 12, 2020 8.995 9.034 8.807 8.859 8,909,000 -0.08(-0.87%)
Aug 11, 2020 9.086 9.105 8.917 8.937 12,310,773 -0.08(-0.86%)
Aug 10, 2020 8.859 9.073 8.859 9.014 10,393,182 +0.17(+1.91%)
Aug 07, 2020 8.813 8.878 8.787 8.846 7,752,979 +0.01(+0.07%)
Aug 06, 2020 8.878 8.943 8.813 8.839 5,867,738 -0.07(-0.80%)
Aug 05, 2020 8.852 8.956 8.807 8.911 8,013,859 +0.11(+1.25%)
Aug 04, 2020 8.937 8.937 8.748 8.800 9,641,416 -0.12(-1.31%)
Aug 03, 2020 8.671 8.956 8.664 8.917 11,411,923 +0.09(+1.03%)
Jul 31, 2020 8.839 8.878 8.735 8.826 23,705,326 -0.01(-0.15%)
Jul 30, 2020 8.859 8.917 8.768 8.839 9,522,260 -0.02(-0.22%)
Jul 29, 2020 8.833 8.917 8.814 8.859 14,181,929 +0.13(+1.47%)
Jul 28, 2020 8.884 8.910 8.724 8.730 19,411,910 -0.09(-1.02%)
Jul 27, 2020 8.717 8.859 8.679 8.820 12,975,655 +0.12(+1.41%)
Jul 24, 2020 8.769 8.801 8.666 8.698 9,178,287 +0.02(+0.22%)
Jul 23, 2020 8.749 8.884 8.666 8.679 9,434,655 -0.07(-0.81%)
Jul 22, 2020 8.679 8.839 8.679 8.749 9,204,737 +0.01(+0.15%)
Jul 21, 2020 8.724 8.781 8.627 8.736 8,095,422 +0.10(+1.12%)
Jul 20, 2020 8.576 8.698 8.576 8.640 9,847,618 +0.04(+0.45%)
Jul 17, 2020 8.634 8.696 8.551 8.601 10,268,079 -0.04(-0.45%)
Jul 16, 2020 8.621 8.736 8.543 8.640 11,028,629 +0.02(+0.22%)
Jul 15, 2020 8.434 8.627 8.383 8.621 19,895,786 +0.27(+3.24%)
Jul 14, 2020 8.170 8.376 8.080 8.350 10,225,111 +0.19(+2.29%)
Jul 13, 2020 8.177 8.235 8.093 8.164 17,176,732 -0.01(-0.16%)
Jul 10, 2020 8.164 8.203 8.006 8.177 19,704,552 +0.03(+0.32%)
Jul 09, 2020 8.350 8.357 8.119 8.151 16,058,881 -0.20(-2.39%)
Jul 08, 2020 8.248 8.363 8.215 8.350 6,666,796 +0.11(+1.33%)
Jul 07, 2020 8.293 8.350 8.228 8.241 7,130,927 -0.08(-0.93%)
Jul 06, 2020 8.260 8.344 8.215 8.318 8,170,402 +0.14(+1.69%)
Jul 02, 2020 8.363 8.405 8.164 8.180 7,979,686 -0.09(-1.05%)
Jul 01, 2020 8.299 8.524 8.254 8.267 9,162,940 -0.03(-0.39%)
Jun 30, 2020 8.286 8.389 8.196 8.299 21,730,878 -0.02(-0.23%)
Jun 29, 2020 8.170 8.415 8.074 8.318 10,609,372 +0.19(+2.29%)
Jun 26, 2020 8.348 8.393 8.106 8.132 12,821,614 -0.27(-3.26%)
Jun 25, 2020 8.094 8.431 8.030 8.406 14,357,915 +0.24(+2.89%)
Jun 24, 2020 8.272 8.329 7.921 8.170 13,307,528 -0.14(-1.69%)
Jun 23, 2020 8.368 8.368 8.253 8.310 7,538,745 +0.03(+0.38%)
Jun 22, 2020 8.266 8.297 8.074 8.278 11,297,064 +0.06(+0.78%)
Jun 19, 2020 8.520 8.565 8.202 8.215 20,195,258 -0.19(-2.27%)
Jun 18, 2020 8.476 8.527 8.336 8.406 11,123,156 -0.10(-1.20%)
Jun 17, 2020 8.584 8.724 8.489 8.508 9,526,001 -0.08(-0.89%)
Jun 16, 2020 8.814 8.820 8.463 8.584 13,385,569 -0.01(-0.15%)
Jun 15, 2020 8.412 8.673 8.317 8.597 13,380,108 -0.08(-0.88%)
Jun 12, 2020 8.540 8.712 8.374 8.673 17,269,400 +0.41(+5.02%)
Jun 11, 2020 8.431 8.431 8.195 8.259 23,279,206 -0.29(-3.43%)
Jun 10, 2020 8.922 8.922 8.457 8.552 20,526,464 -0.31(-3.52%)
Jun 09, 2020 8.922 9.075 8.795 8.865 14,704,926 -0.22(-2.39%)
Jun 08, 2020 8.807 9.081 8.763 9.081 26,055,550 +0.48(+5.63%)
Jun 05, 2020 9.158 9.272 8.559 8.597 28,447,476 -0.25(-2.88%)
Jun 04, 2020 8.457 8.947 8.425 8.852 26,064,274 +0.36(+4.28%)
Jun 03, 2020 8.387 8.565 8.380 8.489 19,099,446 +0.20(+2.46%)
Jun 02, 2020 8.438 8.495 8.253 8.285 15,761,850 -0.10(-1.22%)
Jun 01, 2020 8.253 8.463 8.164 8.387 15,748,124 +0.14(+1.70%)
May 29, 2020 8.329 8.425 8.170 8.246 64,637,976 -0.10(-1.15%)
May 28, 2020 8.552 8.591 8.329 8.342 14,965,551 -0.18(-2.09%)
May 27, 2020 8.596 8.603 8.293 8.520 16,349,868 +0.04(+0.52%)
May 26, 2020 8.508 8.584 8.419 8.476 15,498,070 +0.16(+1.90%)
May 22, 2020 8.312 8.331 8.138 8.318 12,624,792 +0.08(+0.92%)
May 21, 2020 8.363 8.363 8.148 8.243 14,406,277 -0.13(-1.51%)
May 20, 2020 8.331 8.400 8.192 8.369 19,229,242 +0.16(+2.00%)
May 19, 2020 8.135 8.325 8.072 8.205 11,963,485 +0.06(+0.70%)
May 18, 2020 8.123 8.198 7.908 8.148 18,125,234 +0.29(+3.70%)
May 15, 2020 7.775 8.003 7.687 7.857 14,882,182 +0.02(+0.24%)
May 14, 2020 7.264 7.851 7.207 7.838 13,707,976 +0.43(+5.80%)
May 13, 2020 7.579 7.630 7.283 7.409 21,082,164 -0.19(-2.49%)
May 12, 2020 7.826 7.832 7.592 7.598 11,484,202 -0.18(-2.27%)
May 11, 2020 7.958 8.003 7.769 7.775 10,290,237 -0.25(-3.11%)
May 08, 2020 8.053 8.097 7.965 8.025 11,122,293 +0.09(+1.07%)
May 07, 2020 7.984 8.040 7.800 7.939 16,712,115 +0.06(+0.72%)
May 06, 2020 8.097 8.198 7.876 7.883 13,037,363 -0.19(-2.35%)
May 05, 2020 7.977 8.167 7.952 8.072 15,533,995 +0.23(+2.98%)
May 04, 2020 7.706 7.889 7.598 7.838 14,386,400 +0.09(+1.14%)
May 01, 2020 7.712 7.863 7.674 7.750 15,455,158 -0.09(-1.21%)
Apr 30, 2020 8.179 8.394 7.800 7.845 26,062,048 -0.20(-2.51%)
Apr 29, 2020 8.230 8.249 7.927 8.047 18,137,940 +0.11(+1.35%)
Apr 28, 2020 7.971 8.196 7.764 7.939 24,882,954 +0.24(+3.09%)
Apr 27, 2020 7.620 7.795 7.439 7.702 14,668,539 +0.11(+1.48%)
Apr 24, 2020 7.727 7.783 7.483 7.589 17,092,694 -0.14(-1.86%)
Apr 23, 2020 7.720 7.858 7.583 7.733 11,543,071 +0.11(+1.39%)
Apr 22, 2020 7.858 7.883 7.551 7.627 12,196,894 -0.10(-1.34%)
Apr 21, 2020 7.320 7.821 7.264 7.730 18,175,832 +0.23(+3.13%)
Apr 20, 2020 7.451 7.720 7.395 7.495 16,934,860 -0.18(-2.32%)
Apr 17, 2020 7.602 7.695 7.345 7.673 21,169,150 +0.38(+5.28%)
Apr 16, 2020 7.257 7.551 7.082 7.289 17,914,364 +0.09(+1.30%)
Apr 15, 2020 7.126 7.320 6.976 7.195 18,235,348 -0.20(-2.71%)
Apr 14, 2020 7.733 7.802 7.264 7.395 18,568,842 -0.26(-3.43%)
Apr 13, 2020 7.658 7.839 7.420 7.658 16,655,714 +0.02(+0.25%)
Apr 09, 2020 7.633 7.977 7.282 7.639 40,691,508 +0.59(+8.34%)
Apr 08, 2020 6.970 7.295 6.757 7.051 31,157,498 +0.48(+7.23%)
Apr 07, 2020 7.001 7.145 6.557 6.575 27,113,050 +0.08(+1.25%)
Apr 06, 2020 6.544 6.569 6.138 6.494 23,731,136 +0.54(+9.15%)
Apr 03, 2020 6.087 6.206 5.518 5.950 29,990,174 -0.18(-2.96%)
Apr 02, 2020 6.006 6.338 5.950 6.131 20,182,114 +0.19(+3.27%)
Apr 01, 2020 6.313 6.432 5.869 5.937 24,913,052 -0.68(-10.30%)
Mar 31, 2020 7.226 7.289 6.325 6.619 32,514,920 -0.69(-9.42%)
Mar 30, 2020 8.039 8.046 7.251 7.307 27,773,706 -0.82(-10.08%)
Mar 27, 2020 7.979 8.401 7.818 8.127 22,326,776 -0.19(-2.23%)
Mar 26, 2020 8.096 8.924 7.855 8.312 29,963,682 +0.59(+7.60%)
Mar 25, 2020 7.181 8.547 7.070 7.725 37,118,676 +0.86(+12.51%)
Mar 24, 2020 6.780 7.614 6.465 6.866 39,254,508 +0.41(+6.42%)
Mar 23, 2020 6.088 6.681 5.655 6.452 40,961,616 +0.38(+6.21%)
Mar 20, 2020 5.902 6.539 5.871 6.075 32,567,392 +0.28(+4.80%)
Mar 19, 2020 5.871 6.273 5.018 5.797 26,896,382 -0.22(-3.60%)
Mar 18, 2020 6.916 7.015 3.863 6.013 54,510,004 -1.29(-17.61%)
Mar 17, 2020 7.491 7.596 6.922 7.299 40,369,164 +0.00(+0.00%)
Mar 16, 2020 7.046 8.300 6.835 7.299 42,385,636 -0.12(-1.67%)
Mar 13, 2020 7.985 8.139 6.798 7.423 27,936,380 +0.28(+3.89%)
Mar 12, 2020 7.793 7.818 6.978 7.144 31,219,488 -1.85(-20.55%)
Mar 11, 2020 9.326 9.369 8.832 8.992 31,317,014 -0.53(-5.58%)
Mar 10, 2020 9.981 10.05 9.338 9.524 22,139,142 -0.11(-1.15%)
Mar 09, 2020 9.907 10.03 9.536 9.635 21,014,418 -0.93(-8.83%)
Mar 06, 2020 10.65 10.73 10.29 10.57 31,490,744 -0.37(-3.39%)
Mar 05, 2020 11.14 11.17 10.91 10.94 14,891,179 -0.33(-2.96%)
Mar 04, 2020 11.27 11.48 11.11 11.27 20,053,712 +0.22(+2.01%)
Mar 03, 2020 11.20 11.53 10.93 11.05 17,255,740 -0.17(-1.49%)
Mar 02, 2020 10.69 11.22 10.62 11.22 26,216,910 +0.69(+6.51%)
Feb 28, 2020 10.49 10.63 10.18 10.53 31,195,126 -0.33(-3.02%)
Feb 27, 2020 11.20 11.22 10.77 10.86 27,744,332 -0.44(-3.88%)
Feb 26, 2020 11.34 11.56 11.25 11.30 16,589,607 -0.04(-0.38%)
Feb 25, 2020 11.68 11.73 11.31 11.34 21,222,420 -0.36(-3.04%)
Feb 24, 2020 11.60 11.74 11.49 11.70 15,005,648 -0.10(-0.88%)
Feb 21, 2020 12.00 12.04 11.80 11.80 13,987,048 -0.22(-1.83%)
Feb 20, 2020 11.91 12.02 11.90 12.02 9,098,257 +0.11(+0.93%)
Feb 19, 2020 11.97 12.02 11.90 11.91 11,429,825 -0.06(-0.51%)
Feb 18, 2020 11.85 11.97 11.81 11.97 12,359,403 +0.12(+1.03%)
Feb 14, 2020 11.73 11.86 11.73 11.85 6,141,185 +0.13(+1.15%)
Feb 13, 2020 11.66 11.72 11.65 11.71 8,081,446 +0.08(+0.69%)
Feb 12, 2020 11.62 11.74 11.60 11.63 8,937,956 +0.01(+0.05%)
Feb 11, 2020 11.68 11.70 11.58 11.63 9,060,493 -0.03(-0.26%)
Feb 10, 2020 11.86 11.86 11.62 11.66 11,315,959 -0.10(-0.83%)
Feb 07, 2020 11.78 11.81 11.71 11.76 9,757,180 -0.02(-0.16%)
Feb 06, 2020 11.75 11.87 11.74 11.78 12,232,223 +0.01(+0.10%)
Feb 05, 2020 11.54 11.79 11.52 11.76 13,916,774 +0.25(+2.18%)
Feb 04, 2020 11.46 11.56 11.40 11.51 16,575,010 +0.10(+0.86%)
Feb 03, 2020 11.38 11.48 11.37 11.41 10,904,149 +0.02(+0.22%)
Jan 31, 2020 11.32 11.44 11.32 11.39 12,273,229 +0.07(+0.60%)
Jan 30, 2020 11.44 11.48 11.30 11.32 15,988,995 -0.06(-0.54%)
Jan 29, 2020 11.21 11.40 11.20 11.38 14,016,794 +0.20(+1.79%)
Jan 28, 2020 11.13 11.22 11.12 11.18 7,716,608 +0.09(+0.77%)
Jan 27, 2020 11.12 11.13 11.07 11.10 8,167,546 -0.05(-0.44%)
Jan 24, 2020 11.19 11.23 11.09 11.15 6,743,426 -0.05(-0.43%)
Jan 23, 2020 11.16 11.21 11.13 11.20 6,208,515 +0.04(+0.38%)
Jan 22, 2020 11.21 11.26 11.15 11.15 7,191,341 -0.07(-0.60%)
Jan 21, 2020 11.11 11.23 11.10 11.22 10,640,857 +0.13(+1.21%)
Jan 17, 2020 11.08 11.10 11.00 11.09 8,961,108 +0.02(+0.22%)
Jan 16, 2020 11.09 11.12 11.03 11.06 5,784,605 +0.03(+0.28%)
Jan 15, 2020 11.01 11.10 10.99 11.03 8,867,738 +0.04(+0.33%)
Jan 14, 2020 10.96 11.01 10.96 10.99 5,865,094 +0.04(+0.39%)
Jan 13, 2020 10.92 10.96 10.92 10.95 6,959,218 +0.04(+0.39%)
Jan 10, 2020 10.95 10.99 10.91 10.91 5,874,857 +0.01(+0.11%)
Jan 09, 2020 10.87 10.99 10.83 10.90 10,462,706 +0.04(+0.34%)
Jan 08, 2020 10.84 10.95 10.82 10.86 9,399,989 -0.03(-0.28%)
Jan 07, 2020 10.80 10.90 10.75 10.89 12,126,845 +0.12(+1.13%)
Jan 06, 2020 10.78 10.79 10.75 10.77 8,348,778 +0.00(+0.00%)
Jan 03, 2020 10.78 10.80 10.75 10.77 4,659,585 -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.