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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Mar 31, 2020 7.044 7.105 6.166 6.452 33,355,952 -0.67(-9.42%)
Mar 30, 2020 7.837 7.843 7.068 7.123 28,492,104 -0.80(-10.08%)
Mar 27, 2020 7.778 8.189 7.621 7.922 22,904,282 -0.18(-2.23%)
Mar 26, 2020 7.892 8.699 7.657 8.103 30,738,726 +0.57(+7.60%)
Mar 25, 2020 7.000 8.332 6.892 7.531 38,078,792 +0.84(+12.51%)
Mar 24, 2020 6.609 7.422 6.302 6.693 40,269,868 +0.40(+6.42%)
Mar 23, 2020 5.934 6.512 5.512 6.290 42,021,132 +0.37(+6.21%)
Mar 20, 2020 5.753 6.374 5.723 5.922 33,409,782 +0.27(+4.80%)
Mar 19, 2020 5.723 6.115 4.892 5.651 27,592,086 -0.21(-3.60%)
Mar 18, 2020 6.741 6.838 3.765 5.862 55,919,964 -1.25(-17.61%)
Mar 17, 2020 7.302 7.404 6.747 7.115 41,413,356 +0.00(+0.00%)
Mar 16, 2020 6.868 8.091 6.663 7.115 43,481,984 -0.12(-1.67%)
Mar 13, 2020 7.784 7.934 6.627 7.235 28,658,986 +0.27(+3.89%)
Mar 12, 2020 7.597 7.621 6.802 6.964 32,027,012 -1.80(-20.55%)
Mar 11, 2020 9.091 9.133 8.609 8.766 32,127,062 -0.52(-5.58%)
Mar 10, 2020 9.730 9.796 9.103 9.284 22,711,794 -0.11(-1.15%)
Mar 09, 2020 9.657 9.778 9.296 9.392 21,557,978 -0.91(-8.83%)
Mar 06, 2020 10.38 10.46 10.03 10.30 32,305,286 -0.36(-3.39%)
Mar 05, 2020 10.86 10.89 10.63 10.66 15,276,355 -0.33(-2.96%)
Mar 04, 2020 10.98 11.19 10.83 10.99 20,572,422 +0.22(+2.01%)
Mar 03, 2020 10.92 11.24 10.65 10.77 17,702,078 -0.16(-1.49%)
Mar 02, 2020 10.42 10.93 10.35 10.93 26,895,038 +0.67(+6.51%)
Feb 28, 2020 10.22 10.36 9.922 10.27 32,002,022 -0.32(-3.02%)
Feb 27, 2020 10.92 10.93 10.50 10.59 28,461,968 -0.43(-3.88%)
Feb 26, 2020 11.05 11.27 10.97 11.01 17,018,714 -0.04(-0.38%)
Feb 25, 2020 11.38 11.44 11.02 11.05 21,771,360 -0.35(-3.04%)
Feb 24, 2020 11.31 11.44 11.20 11.40 15,393,784 -0.10(-0.88%)
Feb 21, 2020 11.69 11.74 11.50 11.50 14,348,838 -0.21(-1.83%)
Feb 20, 2020 11.61 11.72 11.60 11.72 9,333,593 +0.11(+0.93%)
Feb 19, 2020 11.67 11.72 11.60 11.61 11,725,469 -0.06(-0.51%)
Feb 18, 2020 11.55 11.67 11.51 11.67 12,679,092 +0.12(+1.03%)
Feb 14, 2020 11.44 11.56 11.43 11.55 6,300,033 +0.13(+1.15%)
Feb 13, 2020 11.37 11.42 11.35 11.42 8,290,481 +0.08(+0.68%)
Feb 12, 2020 11.32 11.44 11.31 11.34 9,169,146 +0.01(+0.05%)
Feb 11, 2020 11.38 11.40 11.29 11.34 9,294,852 -0.03(-0.26%)
Feb 10, 2020 11.56 11.56 11.32 11.37 11,608,657 -0.10(-0.83%)
Feb 07, 2020 11.48 11.51 11.41 11.46 10,009,559 -0.02(-0.16%)
Feb 06, 2020 11.45 11.57 11.45 11.48 12,548,622 +0.01(+0.10%)
Feb 05, 2020 11.25 11.49 11.23 11.47 14,276,745 +0.24(+2.18%)
Feb 04, 2020 11.17 11.27 11.12 11.22 17,003,740 +0.10(+0.86%)
Feb 03, 2020 11.09 11.19 11.08 11.13 11,186,196 +0.02(+0.22%)
Jan 31, 2020 11.04 11.15 11.03 11.10 12,590,689 +0.07(+0.60%)
Jan 30, 2020 11.16 11.19 11.01 11.04 16,402,566 -0.06(-0.54%)
Jan 29, 2020 10.92 11.11 10.91 11.10 14,379,352 +0.20(+1.79%)
Jan 28, 2020 10.85 10.94 10.84 10.90 7,916,205 +0.08(+0.77%)
Jan 27, 2020 10.84 10.85 10.79 10.82 8,378,807 -0.05(-0.44%)
Jan 24, 2020 10.91 10.94 10.81 10.87 6,917,851 -0.05(-0.43%)
Jan 23, 2020 10.88 10.92 10.85 10.91 6,369,104 +0.04(+0.38%)
Jan 22, 2020 10.93 10.97 10.87 10.87 7,377,352 -0.07(-0.60%)
Jan 21, 2020 10.83 10.95 10.82 10.94 10,916,093 +0.13(+1.21%)
Jan 17, 2020 10.80 10.82 10.72 10.81 9,192,896 +0.02(+0.22%)
Jan 16, 2020 10.81 10.84 10.75 10.78 5,934,230 +0.03(+0.28%)
Jan 15, 2020 10.73 10.82 10.72 10.75 9,097,111 +0.04(+0.33%)
Jan 14, 2020 10.69 10.73 10.68 10.72 6,016,801 +0.04(+0.39%)
Jan 13, 2020 10.65 10.69 10.64 10.68 7,139,225 +0.04(+0.39%)
Jan 10, 2020 10.68 10.71 10.63 10.63 6,026,816 +0.01(+0.11%)
Jan 09, 2020 10.59 10.71 10.56 10.62 10,733,334 +0.04(+0.34%)
Jan 08, 2020 10.56 10.68 10.55 10.59 9,643,128 -0.03(-0.28%)
Jan 07, 2020 10.53 10.62 10.47 10.62 12,440,518 +0.12(+1.13%)
Jan 06, 2020 10.51 10.52 10.47 10.50 8,564,728 +0.00(+0.00%)
Jan 03, 2020 10.51 10.53 10.47 10.50 4,780,110 -0.03(-0.28%)
Jan 02, 2020 10.49 10.53 10.44 10.53 5,208,088 +0.06(+0.57%)
Dec 31, 2019 10.48 10.52 10.45 10.47 5,302,132 -0.02(-0.17%)
Dec 30, 2019 10.62 10.62 10.48 10.49 5,792,419 -0.09(-0.89%)
Dec 27, 2019 10.58 10.62 10.57 10.58 6,412,883 +0.01(+0.06%)
Dec 26, 2019 10.48 10.59 10.48 10.58 4,831,373 +0.09(+0.84%)
Dec 24, 2019 10.42 10.49 10.39 10.49 3,071,572 +0.09(+0.85%)
Dec 23, 2019 10.41 10.45 10.38 10.40 8,189,227 +0.01(+0.06%)
Dec 20, 2019 10.41 10.47 10.37 10.39 13,677,921 +0.01(+0.11%)
Dec 19, 2019 10.36 10.48 10.33 10.38 11,050,219 +0.01(+0.06%)
Dec 18, 2019 10.38 10.38 10.32 10.38 6,429,678 +0.04(+0.34%)
Dec 17, 2019 10.25 10.39 10.24 10.34 9,952,947 +0.13(+1.32%)
Dec 16, 2019 10.29 10.31 10.20 10.21 7,223,607 -0.07(-0.69%)
Dec 13, 2019 10.21 10.28 10.21 10.28 5,773,384 +0.04(+0.34%)
Dec 12, 2019 10.18 10.26 10.18 10.24 5,761,875 +0.06(+0.63%)
Dec 11, 2019 10.14 10.22 10.12 10.18 7,286,588 +0.02(+0.17%)
Dec 10, 2019 10.18 10.20 10.12 10.16 5,818,960 -0.01(-0.12%)
Dec 09, 2019 10.18 10.21 10.14 10.17 4,523,723 +0.01(+0.12%)
Dec 06, 2019 10.13 10.18 10.11 10.16 5,524,434 +0.06(+0.58%)
Dec 05, 2019 10.12 10.12 10.07 10.10 5,488,389 -0.01(-0.06%)
Dec 04, 2019 10.15 10.16 10.11 10.11 6,809,543 -0.05(-0.46%)
Dec 03, 2019 10.13 10.18 10.10 10.15 7,814,801 -0.04(-0.35%)
Dec 02, 2019 10.16 10.26 10.14 10.19 9,200,626 +0.02(+0.23%)
Nov 29, 2019 10.12 10.18 10.12 10.16 3,569,642 +0.01(+0.06%)
Nov 27, 2019 10.16 10.18 10.11 10.16 7,525,404 +0.01(+0.06%)
Nov 26, 2019 10.11 10.15 10.07 10.15 10,465,880 +0.04(+0.40%)
Nov 25, 2019 10.13 10.13 10.04 10.11 7,275,211 +0.04(+0.40%)
Nov 22, 2019 10.05 10.08 10.02 10.07 6,138,735 +0.05(+0.46%)
Nov 21, 2019 10.09 10.09 10.00 10.02 7,214,589 -0.04(-0.41%)
Nov 20, 2019 10.05 10.09 10.02 10.07 8,238,053 +0.01(+0.06%)
Nov 19, 2019 10.14 10.16 10.05 10.06 8,030,582 -0.07(-0.69%)
Nov 18, 2019 10.09 10.19 10.07 10.13 7,046,027 +0.04(+0.40%)
Nov 15, 2019 10.06 10.11 10.02 10.09 3,866,976 +0.05(+0.52%)
Nov 14, 2019 10.10 10.12 10.01 10.04 6,373,645 -0.08(-0.80%)
Nov 13, 2019 10.04 10.12 10.02 10.12 6,857,543 +0.05(+0.52%)
Nov 12, 2019 10.12 10.14 10.04 10.07 7,448,773 -0.02(-0.23%)
Nov 11, 2019 10.07 10.14 10.05 10.09 8,761,533 +0.02(+0.23%)
Nov 08, 2019 9.984 10.08 9.967 10.07 8,385,386 +0.06(+0.64%)
Nov 07, 2019 9.978 10.02 9.909 10.00 7,381,404 +0.05(+0.53%)
Nov 06, 2019 9.856 9.973 9.798 9.949 11,486,390 +0.08(+0.77%)
Nov 05, 2019 9.903 9.932 9.868 9.874 7,604,888 -0.02(-0.24%)
Nov 04, 2019 9.909 9.967 9.885 9.897 7,091,847 +0.03(+0.35%)
Nov 01, 2019 9.914 9.978 9.821 9.862 8,612,906 -0.05(-0.53%)
Oct 31, 2019 9.629 10.05 9.624 9.914 20,248,792 +0.33(+3.46%)
Oct 30, 2019 9.565 9.612 9.542 9.583 6,658,715 -0.01(-0.06%)
Oct 29, 2019 9.594 9.618 9.543 9.589 9,492,198 -0.01(-0.06%)
Oct 28, 2019 9.577 9.618 9.537 9.594 8,229,117 +0.07(+0.73%)
Oct 25, 2019 9.554 9.577 9.514 9.525 4,792,848 -0.03(-0.36%)
Oct 24, 2019 9.646 9.664 9.537 9.560 5,331,115 -0.10(-1.07%)
Oct 23, 2019 9.583 9.664 9.548 9.664 4,837,392 +0.08(+0.84%)
Oct 22, 2019 9.566 9.600 9.502 9.583 4,628,607 -0.01(-0.06%)
Oct 21, 2019 9.502 9.594 9.479 9.589 6,149,797 +0.13(+1.37%)
Oct 18, 2019 9.433 9.514 9.404 9.459 6,461,541 +0.05(+0.52%)
Oct 17, 2019 9.364 9.410 9.353 9.410 4,227,227 +0.08(+0.86%)
Oct 16, 2019 9.324 9.335 9.278 9.330 5,200,910 +0.05(+0.50%)
Oct 15, 2019 9.318 9.427 9.278 9.284 6,071,079 -0.03(-0.37%)
Oct 14, 2019 9.335 9.358 9.278 9.318 3,160,095 -0.05(-0.49%)
Oct 11, 2019 9.272 9.393 9.249 9.364 6,987,674 +0.12(+1.25%)
Oct 10, 2019 9.203 9.289 9.186 9.249 4,086,870 +0.04(+0.44%)
Oct 09, 2019 9.209 9.249 9.163 9.209 4,551,936 +0.05(+0.57%)
Oct 08, 2019 9.191 9.226 9.145 9.157 6,185,909 -0.07(-0.75%)
Oct 07, 2019 9.237 9.295 9.180 9.226 4,528,732 -0.01(-0.12%)
Oct 04, 2019 9.157 9.237 9.151 9.237 5,474,390 +0.09(+0.94%)
Oct 03, 2019 9.116 9.191 9.059 9.151 7,662,616 +0.05(+0.51%)
Oct 02, 2019 9.088 9.111 8.984 9.105 9,169,349 +0.00(+0.00%)
Oct 01, 2019 9.243 9.295 9.013 9.105 10,051,417 -0.16(-1.74%)
Sep 30, 2019 9.226 9.284 9.180 9.266 7,886,636 +0.04(+0.44%)
Sep 27, 2019 9.272 9.301 9.197 9.226 5,325,753 -0.02(-0.19%)
Sep 26, 2019 9.226 9.283 9.186 9.243 7,120,916 +0.02(+0.19%)
Sep 25, 2019 9.163 9.260 9.135 9.226 5,395,176 +0.06(+0.62%)
Sep 24, 2019 9.306 9.380 9.141 9.169 8,376,536 -0.13(-1.41%)
Sep 23, 2019 9.266 9.352 9.220 9.300 10,457,911 +0.03(+0.31%)
Sep 20, 2019 9.175 9.289 9.146 9.272 15,702,835 +0.10(+1.06%)
Sep 19, 2019 9.061 9.215 9.061 9.175 11,595,838 +0.11(+1.19%)
Sep 18, 2019 9.009 9.066 8.969 9.066 8,748,822 +0.08(+0.89%)
Sep 17, 2019 9.021 9.038 8.907 8.987 10,283,515 -0.01(-0.13%)
Sep 16, 2019 9.009 9.055 8.918 8.998 8,708,509 -0.04(-0.44%)
Sep 13, 2019 8.969 9.075 8.941 9.038 10,058,302 +0.12(+1.34%)
Sep 12, 2019 8.992 9.055 8.895 8.918 7,536,035 -0.11(-1.26%)
Sep 11, 2019 8.992 9.044 8.947 9.032 10,251,720 +0.07(+0.76%)
Sep 10, 2019 8.764 8.981 8.764 8.964 22,084,992 +0.18(+2.08%)
Sep 09, 2019 8.610 8.770 8.610 8.781 14,217,652 +0.19(+2.26%)
Sep 06, 2019 8.599 8.616 8.451 8.587 18,256,606 -0.02(-0.20%)
Sep 05, 2019 8.536 8.639 8.508 8.605 11,385,363 +0.12(+1.41%)
Sep 04, 2019 8.394 8.525 8.394 8.485 11,725,666 +0.09(+1.02%)
Sep 03, 2019 8.416 8.428 8.274 8.399 15,209,761 -0.08(-0.94%)
Aug 30, 2019 8.462 8.519 8.428 8.479 13,522,606 +0.03(+0.34%)
Aug 29, 2019 8.508 8.530 8.314 8.451 20,068,396 -0.03(-0.34%)
Aug 28, 2019 8.473 8.552 8.411 8.479 12,116,116 -0.03(-0.33%)
Aug 27, 2019 8.812 8.818 8.490 8.507 17,499,876 -0.27(-3.02%)
Aug 26, 2019 8.835 8.880 8.733 8.772 7,561,012 -0.06(-0.64%)
Aug 23, 2019 8.959 8.998 8.806 8.829 8,999,988 -0.14(-1.57%)
Aug 22, 2019 8.998 9.009 8.925 8.970 8,507,327 +0.00(+0.00%)
Aug 21, 2019 9.156 9.196 8.942 8.970 20,173,438 -0.19(-2.03%)
Aug 20, 2019 9.196 9.229 9.139 9.156 6,767,935 -0.06(-0.61%)
Aug 19, 2019 9.201 9.229 9.122 9.212 7,488,139 +0.06(+0.62%)
Aug 16, 2019 9.139 9.207 9.100 9.156 7,283,231 +0.05(+0.56%)
Aug 15, 2019 9.150 9.184 9.043 9.105 9,460,407 -0.02(-0.19%)
Aug 14, 2019 9.421 9.421 9.122 9.122 15,237,201 -0.34(-3.58%)
Aug 13, 2019 9.511 9.551 9.449 9.461 7,643,261 -0.05(-0.47%)
Aug 12, 2019 9.619 9.636 9.495 9.506 7,206,933 -0.12(-1.29%)
Aug 09, 2019 9.692 9.703 9.574 9.630 5,482,808 -0.06(-0.64%)
Aug 08, 2019 9.579 9.715 9.545 9.692 7,889,772 +0.11(+1.18%)
Aug 07, 2019 9.551 9.607 9.438 9.579 12,598,262 -0.01(-0.12%)
Aug 06, 2019 9.534 9.590 9.489 9.590 10,070,749 +0.07(+0.77%)
Aug 05, 2019 9.653 9.686 9.449 9.517 8,855,975 -0.18(-1.86%)
Aug 02, 2019 9.630 9.720 9.613 9.698 7,448,614 +0.06(+0.59%)
Aug 01, 2019 9.647 9.726 9.562 9.641 11,643,516 -0.03(-0.29%)
Jul 31, 2019 9.748 9.799 9.653 9.669 10,056,108 -0.11(-1.10%)
Jul 30, 2019 9.760 9.788 9.732 9.777 5,762,022 +0.03(+0.29%)
Jul 29, 2019 9.732 9.776 9.726 9.748 5,946,019 +0.02(+0.17%)
Jul 26, 2019 9.598 9.754 9.581 9.732 8,872,217 +0.12(+1.22%)
Jul 25, 2019 9.704 9.782 9.592 9.614 16,599,832 -0.13(-1.38%)
Jul 24, 2019 9.793 9.816 9.732 9.748 9,586,163 -0.06(-0.57%)
Jul 23, 2019 9.788 9.838 9.765 9.804 7,280,331 +0.02(+0.17%)
Jul 22, 2019 9.726 9.832 9.698 9.788 7,582,201 +0.10(+0.98%)
Jul 19, 2019 9.754 9.765 9.681 9.693 8,298,304 -0.06(-0.63%)
Jul 18, 2019 9.709 9.799 9.698 9.754 9,013,332 +0.04(+0.46%)
Jul 17, 2019 9.715 9.732 9.676 9.709 6,440,080 +0.00(+0.00%)
Jul 16, 2019 9.715 9.732 9.676 9.709 7,748,187 +0.02(+0.17%)
Jul 15, 2019 9.670 9.709 9.665 9.693 6,008,063 +0.04(+0.41%)
Jul 12, 2019 9.592 9.665 9.592 9.653 5,466,844 +0.07(+0.70%)
Jul 11, 2019 9.592 9.637 9.547 9.586 9,383,032 +0.01(+0.12%)
Jul 10, 2019 9.558 9.592 9.536 9.575 5,943,199 +0.03(+0.35%)
Jul 09, 2019 9.502 9.547 9.497 9.542 6,371,632 +0.03(+0.29%)
Jul 08, 2019 9.497 9.558 9.486 9.514 6,328,848 +0.01(+0.12%)
Jul 05, 2019 9.424 9.502 9.361 9.502 6,345,962 +0.08(+0.83%)
Jul 03, 2019 9.374 9.475 9.363 9.424 5,322,293 +0.04(+0.48%)
Jul 02, 2019 9.363 9.396 9.346 9.380 6,192,612 -0.04(-0.47%)
Jul 01, 2019 9.430 9.435 9.357 9.424 8,180,264 +0.02(+0.24%)
Jun 28, 2019 9.374 9.413 9.335 9.402 10,818,119 +0.07(+0.78%)
Jun 27, 2019 9.329 9.363 9.262 9.329 10,314,019 +0.04(+0.48%)
Jun 26, 2019 9.356 9.368 9.279 9.284 10,054,912 -0.05(-0.53%)
Jun 25, 2019 9.329 9.406 9.290 9.334 10,519,215 +0.01(+0.06%)
Jun 24, 2019 9.307 9.362 9.251 9.329 9,447,750 +0.02(+0.18%)
Jun 21, 2019 9.318 9.338 9.276 9.312 16,565,927 -0.01(-0.12%)
Jun 20, 2019 9.368 9.373 9.279 9.323 13,527,919 -0.04(-0.47%)
Jun 19, 2019 9.273 9.379 9.246 9.368 9,565,643 +0.10(+1.08%)
Jun 18, 2019 9.312 9.384 9.251 9.268 13,581,311 -0.03(-0.30%)
Jun 17, 2019 9.368 9.395 9.284 9.296 10,050,992 -0.05(-0.53%)
Jun 14, 2019 9.334 9.373 9.329 9.345 5,817,175 +0.00(+0.00%)
Jun 13, 2019 9.290 9.368 9.279 9.345 9,734,736 +0.07(+0.78%)
Jun 12, 2019 9.257 9.318 9.246 9.273 5,528,659 +0.03(+0.30%)
Jun 11, 2019 9.329 9.340 9.224 9.246 5,276,768 -0.05(-0.54%)
Jun 10, 2019 9.273 9.345 9.196 9.296 8,465,463 +0.02(+0.24%)
Jun 07, 2019 9.379 9.379 9.251 9.273 5,026,765 -0.08(-0.83%)
Jun 06, 2019 9.340 9.356 9.246 9.351 7,006,409 +0.03(+0.36%)
Jun 05, 2019 9.384 9.401 9.273 9.318 6,868,494 -0.07(-0.71%)
Jun 04, 2019 9.284 9.395 9.251 9.384 13,190,676 +0.11(+1.13%)
Jun 03, 2019 9.102 9.296 9.091 9.279 9,379,554 +0.20(+2.20%)
May 31, 2019 9.107 9.113 8.963 9.080 11,997,767 -0.07(-0.73%)
May 30, 2019 9.284 9.307 9.118 9.146 10,458,124 -0.09(-0.96%)
May 29, 2019 9.257 9.273 9.109 9.235 11,509,071 -0.02(-0.18%)
May 28, 2019 9.361 9.372 9.251 9.251 17,972,308 -0.10(-1.06%)
May 24, 2019 9.350 9.383 9.325 9.350 5,726,179 +0.01(+0.12%)
May 23, 2019 9.328 9.361 9.295 9.339 9,908,768 -0.01(-0.12%)
May 22, 2019 9.306 9.361 9.284 9.350 9,152,368 +0.03(+0.35%)
May 21, 2019 9.339 9.372 9.246 9.317 14,356,002 -0.01(-0.12%)
May 20, 2019 9.525 9.531 9.322 9.328 13,668,605 -0.20(-2.07%)
May 17, 2019 9.569 9.597 9.525 9.525 9,465,036 -0.10(-1.03%)
May 16, 2019 9.591 9.629 9.580 9.624 4,483,087 +0.03(+0.34%)
May 15, 2019 9.613 9.646 9.575 9.591 6,378,386 -0.02(-0.23%)
May 14, 2019 9.569 9.635 9.536 9.613 9,662,616 +0.05(+0.57%)
May 13, 2019 9.619 9.635 9.542 9.558 8,719,307 -0.06(-0.63%)
May 10, 2019 9.553 9.635 9.542 9.619 7,838,780 +0.08(+0.80%)
May 09, 2019 9.580 9.586 9.514 9.542 10,914,062 -0.04(-0.46%)
May 08, 2019 9.635 9.651 9.586 9.586 8,760,100 -0.07(-0.68%)
May 07, 2019 9.591 9.679 9.586 9.651 12,626,953 +0.06(+0.63%)
May 06, 2019 9.597 9.646 9.564 9.591 10,025,423 -0.02(-0.23%)
May 03, 2019 9.624 9.651 9.597 9.613 8,240,876 -0.01(-0.11%)
May 02, 2019 9.657 9.673 9.602 9.624 12,996,380 -0.03(-0.28%)
May 01, 2019 9.750 9.805 9.646 9.651 10,514,994 -0.10(-1.07%)
Apr 30, 2019 9.706 9.756 9.662 9.756 10,632,800 +0.04(+0.45%)
Apr 29, 2019 9.772 9.783 9.706 9.712 11,874,335 -0.04(-0.45%)
Apr 26, 2019 9.652 9.777 9.647 9.756 13,692,260 +0.10(+1.01%)
Apr 25, 2019 9.761 9.761 9.636 9.658 34,859,932 -0.11(-1.17%)
Apr 24, 2019 9.875 9.929 9.864 9.772 9,781,838 -0.11(-1.10%)
Apr 23, 2019 9.859 9.891 9.848 9.880 6,243,354 +0.02(+0.17%)
Apr 22, 2019 9.826 9.870 9.821 9.864 4,986,618 +0.05(+0.50%)
Apr 18, 2019 9.875 9.878 9.810 9.815 7,216,467 -0.04(-0.39%)
Apr 17, 2019 9.859 9.875 9.837 9.853 4,616,292 +0.01(+0.11%)
Apr 16, 2019 9.880 9.902 9.842 9.842 6,474,511 -0.02(-0.22%)
Apr 15, 2019 9.875 9.924 9.864 9.864 5,574,196 -0.01(-0.11%)
Apr 12, 2019 9.864 9.880 9.832 9.875 3,960,335 +0.02(+0.22%)
Apr 11, 2019 9.837 9.859 9.826 9.853 4,759,000 +0.03(+0.33%)
Apr 10, 2019 9.826 9.848 9.810 9.821 3,658,605 -0.01(-0.06%)
Apr 09, 2019 9.842 9.870 9.815 9.826 5,310,216 -0.03(-0.28%)
Apr 08, 2019 9.804 9.870 9.804 9.853 6,977,790 +0.05(+0.50%)
Apr 05, 2019 9.842 9.853 9.777 9.804 6,464,556 -0.04(-0.39%)
Apr 04, 2019 9.794 9.848 9.783 9.842 6,060,993 +0.07(+0.72%)
Apr 03, 2019 9.832 9.853 9.761 9.772 6,464,466 -0.06(-0.61%)
Apr 02, 2019 9.848 9.853 9.783 9.832 5,317,284 -0.02(-0.22%)
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.