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

Agnc Investment Corp (NQ: AGNC )

9.520 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2020 9.130 9.201 9.040 9.117 8,423,468 -0.02(-0.21%)
Aug 28, 2020 9.078 9.169 9.030 9.136 5,858,127 +0.11(+1.22%)
Aug 27, 2020 9.007 9.129 9.001 9.027 9,721,438 +0.03(+0.28%)
Aug 26, 2020 9.078 9.097 8.988 9.001 7,306,574 -0.08(-0.85%)
Aug 25, 2020 9.129 9.168 8.969 9.078 8,403,076 -0.05(-0.56%)
Aug 24, 2020 8.995 9.206 8.943 9.129 10,188,320 +0.15(+1.71%)
Aug 21, 2020 8.918 9.001 8.892 8.975 8,492,262 +0.04(+0.50%)
Aug 20, 2020 8.905 8.988 8.854 8.931 10,437,456 +0.00(+0.00%)
Aug 19, 2020 8.886 8.995 8.822 8.931 9,845,546 +0.04(+0.43%)
Aug 18, 2020 8.860 8.956 8.834 8.892 10,182,162 +0.05(+0.58%)
Aug 17, 2020 8.866 8.911 8.809 8.841 9,983,703 -0.05(-0.58%)
Aug 14, 2020 8.809 8.908 8.745 8.892 8,440,751 +0.10(+1.17%)
Aug 13, 2020 8.745 8.918 8.732 8.790 9,724,195 +0.04(+0.51%)
Aug 12, 2020 8.879 8.918 8.694 8.745 9,025,079 -0.08(-0.87%)
Aug 11, 2020 8.969 8.988 8.802 8.822 12,471,175 -0.08(-0.86%)
Aug 10, 2020 8.745 8.956 8.745 8.899 10,528,599 +0.17(+1.91%)
Aug 07, 2020 8.700 8.764 8.674 8.732 7,853,996 +0.01(+0.07%)
Aug 06, 2020 8.764 8.828 8.700 8.726 5,944,191 -0.07(-0.80%)
Aug 05, 2020 8.738 8.841 8.694 8.796 8,118,274 +0.11(+1.25%)
Aug 04, 2020 8.822 8.822 8.636 8.687 9,767,038 -0.12(-1.31%)
Aug 03, 2020 8.559 8.841 8.553 8.802 11,560,613 +0.09(+1.03%)
Jul 31, 2020 8.726 8.764 8.623 8.713 24,014,190 -0.01(-0.15%)
Jul 30, 2020 8.745 8.802 8.655 8.726 9,646,329 -0.02(-0.22%)
Jul 29, 2020 8.719 8.802 8.700 8.745 14,366,710 +0.13(+1.47%)
Jul 28, 2020 8.770 8.796 8.611 8.618 19,664,834 -0.09(-1.02%)
Jul 27, 2020 8.605 8.745 8.567 8.707 13,144,718 +0.12(+1.41%)
Jul 24, 2020 8.656 8.688 8.554 8.586 9,297,874 +0.02(+0.22%)
Jul 23, 2020 8.637 8.770 8.554 8.567 9,557,582 -0.07(-0.81%)
Jul 22, 2020 8.567 8.726 8.567 8.637 9,324,668 +0.01(+0.15%)
Jul 21, 2020 8.611 8.669 8.516 8.624 8,200,900 +0.10(+1.12%)
Jul 20, 2020 8.465 8.586 8.465 8.529 9,975,925 +0.04(+0.45%)
Jul 17, 2020 8.522 8.584 8.441 8.491 10,401,865 -0.04(-0.45%)
Jul 16, 2020 8.510 8.624 8.434 8.529 11,172,324 +0.02(+0.22%)
Jul 15, 2020 8.326 8.516 8.275 8.510 20,155,014 +0.27(+3.24%)
Jul 14, 2020 8.065 8.268 7.976 8.243 10,358,337 +0.18(+2.29%)
Jul 13, 2020 8.072 8.129 7.989 8.059 17,400,532 -0.01(-0.16%)
Jul 10, 2020 8.059 8.097 7.903 8.072 19,961,290 +0.03(+0.32%)
Jul 09, 2020 8.243 8.249 8.014 8.046 16,268,117 -0.20(-2.39%)
Jul 08, 2020 8.141 8.256 8.110 8.243 6,753,660 +0.11(+1.33%)
Jul 07, 2020 8.186 8.243 8.122 8.135 7,223,838 -0.08(-0.93%)
Jul 06, 2020 8.154 8.237 8.110 8.211 8,276,857 +0.14(+1.69%)
Jul 02, 2020 8.256 8.297 8.059 8.075 8,083,656 -0.09(-1.05%)
Jul 01, 2020 8.192 8.415 8.148 8.161 9,282,327 -0.03(-0.39%)
Jun 30, 2020 8.180 8.281 8.091 8.192 22,014,016 -0.02(-0.23%)
Jun 29, 2020 8.065 8.307 7.970 8.211 10,747,605 +0.18(+2.29%)
Jun 26, 2020 8.241 8.285 8.002 8.027 12,988,671 -0.27(-3.26%)
Jun 25, 2020 7.989 8.323 7.926 8.298 14,544,989 +0.23(+2.89%)
Jun 24, 2020 8.166 8.222 7.820 8.065 13,480,917 -0.14(-1.69%)
Jun 23, 2020 8.260 8.260 8.147 8.203 7,636,970 +0.03(+0.38%)
Jun 22, 2020 8.159 8.191 7.971 8.172 11,444,258 +0.06(+0.78%)
Jun 19, 2020 8.411 8.455 8.096 8.109 20,458,390 -0.19(-2.27%)
Jun 18, 2020 8.367 8.417 8.228 8.298 11,268,083 -0.10(-1.20%)
Jun 17, 2020 8.474 8.612 8.379 8.398 9,650,119 -0.08(-0.89%)
Jun 16, 2020 8.700 8.707 8.354 8.474 13,559,974 -0.01(-0.15%)
Jun 15, 2020 8.304 8.562 8.210 8.486 13,554,442 -0.08(-0.88%)
Jun 12, 2020 8.430 8.600 8.266 8.562 17,494,410 +0.41(+5.02%)
Jun 11, 2020 8.323 8.323 8.090 8.153 23,582,520 -0.29(-3.43%)
Jun 10, 2020 8.807 8.807 8.348 8.442 20,793,910 -0.31(-3.52%)
Jun 09, 2020 8.807 8.958 8.681 8.751 14,896,521 -0.21(-2.39%)
Jun 08, 2020 8.694 8.964 8.650 8.964 26,395,036 +0.48(+5.63%)
Jun 05, 2020 9.040 9.153 8.449 8.486 28,818,128 -0.25(-2.88%)
Jun 04, 2020 8.348 8.832 8.317 8.738 26,403,876 +0.36(+4.28%)
Jun 03, 2020 8.279 8.455 8.272 8.379 19,348,298 +0.20(+2.46%)
Jun 02, 2020 8.329 8.386 8.147 8.178 15,967,216 -0.10(-1.22%)
Jun 01, 2020 8.147 8.354 8.059 8.279 15,953,312 +0.14(+1.70%)
May 29, 2020 8.222 8.317 8.065 8.140 65,480,168 -0.09(-1.15%)
May 28, 2020 8.442 8.480 8.222 8.235 15,160,542 -0.18(-2.09%)
May 27, 2020 8.486 8.492 8.186 8.411 16,562,895 +0.04(+0.52%)
May 26, 2020 8.398 8.473 8.311 8.367 15,699,999 +0.16(+1.90%)
May 22, 2020 8.205 8.224 8.034 8.211 12,789,284 +0.07(+0.92%)
May 21, 2020 8.255 8.255 8.043 8.137 14,593,981 -0.12(-1.51%)
May 20, 2020 8.224 8.292 8.087 8.261 19,479,786 +0.16(+2.00%)
May 19, 2020 8.031 8.218 7.968 8.099 12,119,360 +0.06(+0.70%)
May 18, 2020 8.018 8.093 7.806 8.043 18,361,394 +0.29(+3.70%)
May 15, 2020 7.675 7.900 7.588 7.756 15,076,086 +0.02(+0.24%)
May 14, 2020 7.170 7.750 7.114 7.738 13,886,581 +0.42(+5.80%)
May 13, 2020 7.482 7.532 7.189 7.314 21,356,850 -0.19(-2.49%)
May 12, 2020 7.725 7.731 7.494 7.501 11,633,833 -0.17(-2.27%)
May 11, 2020 7.856 7.900 7.669 7.675 10,424,312 -0.25(-3.11%)
May 08, 2020 7.950 7.993 7.862 7.921 11,267,208 +0.08(+1.07%)
May 07, 2020 7.881 7.937 7.700 7.837 16,929,862 +0.06(+0.72%)
May 06, 2020 7.993 8.093 7.775 7.781 13,207,230 -0.19(-2.35%)
May 05, 2020 7.875 8.062 7.850 7.968 15,736,392 +0.23(+2.98%)
May 04, 2020 7.607 7.787 7.501 7.738 14,573,844 +0.09(+1.14%)
May 01, 2020 7.613 7.762 7.575 7.650 15,656,527 -0.09(-1.21%)
Apr 30, 2020 8.074 8.286 7.700 7.744 26,401,618 -0.20(-2.51%)
Apr 29, 2020 8.124 8.143 7.825 7.943 18,374,264 +0.11(+1.35%)
Apr 28, 2020 7.868 8.090 7.664 7.837 25,207,164 +0.23(+3.09%)
Apr 27, 2020 7.522 7.695 7.343 7.603 14,859,661 +0.11(+1.48%)
Apr 24, 2020 7.627 7.683 7.386 7.491 17,315,400 -0.14(-1.86%)
Apr 23, 2020 7.621 7.757 7.485 7.633 11,693,469 +0.10(+1.39%)
Apr 22, 2020 7.757 7.782 7.454 7.528 12,355,812 -0.10(-1.34%)
Apr 21, 2020 7.226 7.720 7.170 7.630 18,412,650 +0.23(+3.13%)
Apr 20, 2020 7.356 7.621 7.300 7.399 17,155,512 -0.18(-2.32%)
Apr 17, 2020 7.504 7.596 7.251 7.575 21,444,970 +0.38(+5.28%)
Apr 16, 2020 7.164 7.454 6.991 7.195 18,147,776 +0.09(+1.30%)
Apr 15, 2020 7.034 7.226 6.886 7.102 18,472,942 -0.20(-2.71%)
Apr 14, 2020 7.633 7.701 7.170 7.300 18,810,782 -0.26(-3.43%)
Apr 13, 2020 7.559 7.738 7.325 7.559 16,872,726 +0.02(+0.25%)
Apr 09, 2020 7.535 7.874 7.189 7.541 41,221,692 +0.58(+8.34%)
Apr 08, 2020 6.880 7.201 6.670 6.960 31,563,460 +0.47(+7.23%)
Apr 07, 2020 6.911 7.053 6.472 6.491 27,466,316 +0.08(+1.25%)
Apr 06, 2020 6.460 6.485 6.059 6.411 24,040,338 +0.54(+9.15%)
Apr 03, 2020 6.009 6.127 5.447 5.873 30,380,926 -0.18(-2.96%)
Apr 02, 2020 5.929 6.256 5.873 6.052 20,445,074 +0.19(+3.27%)
Apr 01, 2020 6.232 6.349 5.793 5.861 25,237,652 -0.67(-10.30%)
Mar 31, 2020 7.133 7.195 6.244 6.534 32,938,568 -0.68(-9.42%)
Mar 30, 2020 7.936 7.942 7.158 7.214 28,135,580 -0.81(-10.08%)
Mar 27, 2020 7.876 8.293 7.718 8.023 22,617,678 -0.18(-2.23%)
Mar 26, 2020 7.992 8.810 7.754 8.206 30,354,090 +0.58(+7.60%)
Mar 25, 2020 7.089 8.437 6.979 7.626 37,602,308 +0.85(+12.51%)
Mar 24, 2020 6.693 7.516 6.381 6.778 39,765,968 +0.41(+6.42%)
Mar 23, 2020 6.009 6.595 5.582 6.369 41,495,316 +0.37(+6.21%)
Mar 20, 2020 5.826 6.455 5.796 5.997 32,991,722 +0.27(+4.80%)
Mar 19, 2020 5.796 6.192 4.954 5.723 27,246,824 -0.21(-3.60%)
Mar 18, 2020 6.827 6.924 3.813 5.936 55,220,232 -1.27(-17.61%)
Mar 17, 2020 7.394 7.498 6.833 7.205 40,895,148 +0.00(+0.00%)
Mar 16, 2020 6.955 8.193 6.747 7.205 42,937,892 -0.12(-1.67%)
Mar 13, 2020 7.882 8.035 6.711 7.327 28,300,372 +0.27(+3.89%)
Mar 12, 2020 7.693 7.718 6.888 7.053 31,626,256 -1.82(-20.55%)
Mar 11, 2020 9.206 9.249 8.718 8.877 31,725,054 -0.52(-5.58%)
Mar 10, 2020 9.853 9.920 9.218 9.401 22,427,600 -0.11(-1.15%)
Mar 09, 2020 9.780 9.902 9.414 9.511 21,288,222 -0.92(-8.83%)
Mar 06, 2020 10.51 10.59 10.16 10.43 31,901,046 -0.37(-3.39%)
Mar 05, 2020 10.99 11.03 10.77 10.80 15,085,201 -0.33(-2.96%)
Mar 04, 2020 11.12 11.34 10.97 11.13 20,314,998 +0.22(+2.01%)
Mar 03, 2020 11.05 11.38 10.79 10.91 17,480,570 -0.16(-1.49%)
Mar 02, 2020 10.55 11.07 10.48 11.07 26,558,498 +0.68(+6.51%)
Feb 28, 2020 10.35 10.49 10.05 10.40 31,601,578 -0.32(-3.02%)
Feb 27, 2020 11.06 11.07 10.63 10.72 28,105,822 -0.43(-3.88%)
Feb 26, 2020 11.19 11.41 11.11 11.15 16,805,758 -0.04(-0.38%)
Feb 25, 2020 11.53 11.58 11.16 11.19 21,498,934 -0.35(-3.04%)
Feb 24, 2020 11.45 11.59 11.34 11.55 15,201,161 -0.10(-0.88%)
Feb 21, 2020 11.84 11.88 11.65 11.65 14,169,290 -0.22(-1.83%)
Feb 20, 2020 11.76 11.87 11.75 11.87 9,216,801 +0.11(+0.93%)
Feb 19, 2020 11.82 11.87 11.74 11.76 11,578,748 -0.06(-0.51%)
Feb 18, 2020 11.70 11.82 11.65 11.82 12,520,438 +0.12(+1.03%)
Feb 14, 2020 11.58 11.71 11.58 11.70 6,221,200 +0.13(+1.15%)
Feb 13, 2020 11.51 11.57 11.50 11.56 8,186,742 +0.08(+0.68%)
Feb 12, 2020 11.47 11.59 11.45 11.48 9,054,412 +0.01(+0.05%)
Feb 11, 2020 11.53 11.55 11.43 11.48 9,178,545 -0.03(-0.26%)
Feb 10, 2020 11.70 11.70 11.47 11.51 11,463,398 -0.10(-0.83%)
Feb 07, 2020 11.63 11.65 11.56 11.61 9,884,309 -0.02(-0.16%)
Feb 06, 2020 11.60 11.72 11.59 11.62 12,391,601 +0.01(+0.10%)
Feb 05, 2020 11.39 11.64 11.37 11.61 14,098,100 +0.25(+2.18%)
Feb 04, 2020 11.31 11.41 11.26 11.36 16,790,972 +0.10(+0.86%)
Feb 03, 2020 11.23 11.33 11.22 11.27 11,046,223 +0.02(+0.22%)
Jan 31, 2020 11.18 11.29 11.17 11.24 12,433,141 +0.07(+0.59%)
Jan 30, 2020 11.30 11.33 11.15 11.18 16,197,321 -0.06(-0.54%)
Jan 29, 2020 11.06 11.25 11.05 11.24 14,199,423 +0.20(+1.79%)
Jan 28, 2020 10.99 11.07 10.97 11.04 7,817,150 +0.08(+0.77%)
Jan 27, 2020 10.97 10.99 10.93 10.96 8,273,963 -0.05(-0.44%)
Jan 24, 2020 11.05 11.08 10.95 11.00 6,831,288 -0.05(-0.43%)
Jan 23, 2020 11.02 11.06 10.99 11.05 6,289,408 +0.04(+0.38%)
Jan 22, 2020 11.07 11.11 11.00 11.01 7,285,039 -0.07(-0.60%)
Jan 21, 2020 10.97 11.09 10.96 11.07 10,779,500 +0.13(+1.21%)
Jan 17, 2020 10.94 10.96 10.86 10.94 9,077,865 +0.02(+0.22%)
Jan 16, 2020 10.94 10.98 10.89 10.92 5,859,975 +0.03(+0.27%)
Jan 15, 2020 10.87 10.96 10.85 10.89 8,983,279 +0.04(+0.33%)
Jan 14, 2020 10.82 10.87 10.82 10.85 5,941,513 +0.04(+0.39%)
Jan 13, 2020 10.78 10.82 10.78 10.81 7,049,892 +0.04(+0.39%)
Jan 10, 2020 10.81 10.85 10.77 10.77 5,951,402 +0.01(+0.11%)
Jan 09, 2020 10.73 10.85 10.69 10.76 10,599,028 +0.04(+0.33%)
Jan 08, 2020 10.70 10.81 10.69 10.72 9,522,464 -0.03(-0.28%)
Jan 07, 2020 10.66 10.76 10.61 10.75 12,284,849 +0.12(+1.13%)
Jan 06, 2020 10.64 10.66 10.61 10.63 8,457,557 +0.00(+0.00%)
Jan 03, 2020 10.64 10.66 10.61 10.63 4,720,296 -0.03(-0.28%)
Jan 02, 2020 10.62 10.66 10.57 10.66 5,142,920 +0.06(+0.57%)
Dec 31, 2019 10.61 10.65 10.58 10.60 5,235,786 -0.02(-0.17%)
Dec 30, 2019 10.76 10.76 10.61 10.62 5,719,938 -0.10(-0.90%)
Dec 27, 2019 10.72 10.75 10.70 10.72 6,332,639 +0.01(+0.06%)
Dec 26, 2019 10.61 10.72 10.61 10.71 4,770,918 +0.09(+0.84%)
Dec 24, 2019 10.55 10.63 10.53 10.62 3,033,138 +0.09(+0.85%)
Dec 23, 2019 10.54 10.58 10.51 10.53 8,086,755 +0.01(+0.06%)
Dec 20, 2019 10.54 10.60 10.50 10.53 13,506,769 +0.01(+0.11%)
Dec 19, 2019 10.50 10.61 10.46 10.51 10,911,947 +0.01(+0.06%)
Dec 18, 2019 10.51 10.51 10.45 10.51 6,349,223 +0.04(+0.34%)
Dec 17, 2019 10.38 10.52 10.37 10.47 9,828,405 +0.14(+1.32%)
Dec 16, 2019 10.42 10.44 10.33 10.33 7,133,218 -0.07(-0.69%)
Dec 13, 2019 10.34 10.41 10.33 10.41 5,701,142 +0.04(+0.34%)
Dec 12, 2019 10.31 10.39 10.31 10.37 5,689,777 +0.07(+0.63%)
Dec 11, 2019 10.26 10.35 10.25 10.31 7,195,411 +0.02(+0.17%)
Dec 10, 2019 10.31 10.33 10.25 10.29 5,746,147 -0.01(-0.12%)
Dec 09, 2019 10.31 10.33 10.26 10.30 4,467,117 +0.01(+0.12%)
Dec 06, 2019 10.26 10.31 10.23 10.29 5,455,307 +0.06(+0.58%)
Dec 05, 2019 10.25 10.25 10.20 10.23 5,419,712 -0.01(-0.06%)
Dec 04, 2019 10.28 10.29 10.23 10.23 6,724,335 -0.05(-0.46%)
Dec 03, 2019 10.26 10.31 10.23 10.28 7,717,014 -0.04(-0.35%)
Dec 02, 2019 10.29 10.39 10.27 10.32 9,085,499 +0.02(+0.23%)
Nov 29, 2019 10.25 10.31 10.25 10.29 3,524,975 +0.01(+0.06%)
Nov 27, 2019 10.29 10.31 10.24 10.29 7,431,238 +0.01(+0.06%)
Nov 26, 2019 10.23 10.28 10.20 10.28 10,334,920 +0.04(+0.40%)
Nov 25, 2019 10.26 10.26 10.17 10.24 7,184,176 +0.04(+0.40%)
Nov 22, 2019 10.18 10.20 10.15 10.20 6,061,921 +0.05(+0.46%)
Nov 21, 2019 10.22 10.22 10.13 10.15 7,124,313 -0.04(-0.40%)
Nov 20, 2019 10.18 10.22 10.15 10.19 8,134,970 +0.01(+0.06%)
Nov 19, 2019 10.27 10.29 10.18 10.19 7,930,095 -0.07(-0.69%)
Nov 18, 2019 10.22 10.32 10.20 10.26 6,957,860 +0.04(+0.40%)
Nov 15, 2019 10.19 10.23 10.15 10.22 3,818,589 +0.05(+0.52%)
Nov 14, 2019 10.23 10.25 10.14 10.16 6,293,891 -0.08(-0.80%)
Nov 13, 2019 10.16 10.25 10.15 10.25 6,771,734 +0.05(+0.52%)
Nov 12, 2019 10.25 10.26 10.17 10.19 7,355,566 -0.02(-0.23%)
Nov 11, 2019 10.20 10.27 10.18 10.22 8,651,900 +0.02(+0.23%)
Nov 08, 2019 10.11 10.21 10.09 10.19 8,280,459 +0.06(+0.64%)
Nov 07, 2019 10.10 10.15 10.03 10.13 7,289,041 +0.05(+0.53%)
Nov 06, 2019 9.981 10.10 9.922 10.08 11,342,660 +0.08(+0.77%)
Nov 05, 2019 10.03 10.06 9.993 9.999 7,509,728 -0.02(-0.23%)
Nov 04, 2019 10.03 10.09 10.01 10.02 7,003,107 +0.04(+0.35%)
Nov 01, 2019 10.04 10.10 9.946 9.987 8,505,132 -0.05(-0.53%)
Oct 31, 2019 9.751 10.18 9.746 10.04 19,995,418 +0.34(+3.46%)
Oct 30, 2019 9.687 9.734 9.663 9.704 6,575,394 -0.01(-0.06%)
Oct 29, 2019 9.716 9.739 9.664 9.710 9,373,422 -0.01(-0.06%)
Oct 28, 2019 9.699 9.739 9.658 9.716 8,126,146 +0.07(+0.73%)
Oct 25, 2019 9.675 9.699 9.634 9.646 4,732,874 -0.04(-0.36%)
Oct 24, 2019 9.769 9.786 9.658 9.681 5,264,406 -0.10(-1.07%)
Oct 23, 2019 9.704 9.786 9.669 9.786 4,776,861 +0.08(+0.84%)
Oct 22, 2019 9.687 9.722 9.623 9.704 4,570,689 -0.01(-0.06%)
Oct 21, 2019 9.623 9.716 9.599 9.710 6,072,845 +0.13(+1.37%)
Oct 18, 2019 9.553 9.634 9.524 9.579 6,380,687 +0.05(+0.52%)
Oct 17, 2019 9.483 9.529 9.471 9.529 4,174,331 +0.08(+0.86%)
Oct 16, 2019 9.442 9.454 9.395 9.448 5,135,831 +0.05(+0.50%)
Oct 15, 2019 9.436 9.547 9.395 9.401 5,995,111 -0.03(-0.37%)
Oct 14, 2019 9.454 9.477 9.395 9.436 3,120,552 -0.05(-0.49%)
Oct 11, 2019 9.389 9.512 9.366 9.483 6,900,237 +0.12(+1.25%)
Oct 10, 2019 9.319 9.407 9.302 9.366 4,035,731 +0.04(+0.44%)
Oct 09, 2019 9.325 9.366 9.279 9.325 4,494,977 +0.05(+0.57%)
Oct 08, 2019 9.308 9.343 9.261 9.273 6,108,505 -0.07(-0.75%)
Oct 07, 2019 9.354 9.413 9.296 9.343 4,472,064 -0.01(-0.12%)
Oct 04, 2019 9.273 9.354 9.267 9.354 5,405,888 +0.09(+0.94%)
Oct 03, 2019 9.232 9.308 9.174 9.267 7,566,733 +0.05(+0.51%)
Oct 02, 2019 9.203 9.226 9.098 9.220 9,054,612 +0.00(+0.00%)
Oct 01, 2019 9.360 9.413 9.127 9.220 9,925,643 -0.16(-1.74%)
Sep 30, 2019 9.343 9.401 9.296 9.384 7,787,950 +0.04(+0.44%)
Sep 27, 2019 9.389 9.419 9.314 9.343 5,259,111 -0.02(-0.19%)
Sep 26, 2019 9.343 9.401 9.303 9.360 7,031,812 +0.02(+0.19%)
Sep 25, 2019 9.279 9.378 9.251 9.343 5,327,666 +0.06(+0.62%)
Sep 24, 2019 9.424 9.499 9.256 9.285 8,271,720 -0.13(-1.41%)
Sep 23, 2019 9.383 9.470 9.337 9.418 10,327,051 +0.03(+0.31%)
Sep 20, 2019 9.291 9.407 9.262 9.389 15,506,345 +0.10(+1.06%)
Sep 19, 2019 9.176 9.331 9.176 9.291 11,450,740 +0.11(+1.20%)
Sep 18, 2019 9.124 9.181 9.083 9.181 8,639,348 +0.08(+0.89%)
Sep 17, 2019 9.135 9.152 9.020 9.100 10,154,838 -0.01(-0.13%)
Sep 16, 2019 9.124 9.170 9.031 9.112 8,599,539 -0.04(-0.44%)
Sep 13, 2019 9.083 9.190 9.054 9.152 9,932,443 +0.12(+1.34%)
Sep 12, 2019 9.106 9.170 9.008 9.031 7,441,736 -0.12(-1.26%)
Sep 11, 2019 9.106 9.158 9.060 9.147 10,123,441 +0.07(+0.76%)
Sep 10, 2019 8.875 9.095 8.875 9.077 21,808,642 +0.18(+2.08%)
Sep 09, 2019 8.719 8.881 8.719 8.893 14,039,747 +0.20(+2.26%)
Sep 06, 2019 8.708 8.725 8.558 8.696 18,028,162 -0.02(-0.20%)
Sep 05, 2019 8.644 8.748 8.615 8.714 11,242,899 +0.12(+1.41%)
Sep 04, 2019 8.500 8.633 8.500 8.592 11,578,943 +0.09(+1.02%)
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.