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

Agnc Investment Corp (NQ: AGNC )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 9.945 9.964 9.788 9.796 12,602,648 -0.10(-1.06%)
Mar 30, 2022 10.03 10.05 9.863 9.900 14,647,399 -0.15(-1.49%)
Mar 29, 2022 9.961 10.11 9.961 10.05 14,948,608 +0.13(+1.34%)
Mar 28, 2022 9.865 9.931 9.720 9.916 13,377,493 +0.08(+0.83%)
Mar 25, 2022 9.694 9.850 9.672 9.835 9,007,827 +0.16(+1.69%)
Mar 24, 2022 9.687 9.720 9.635 9.672 10,442,466 -0.01(-0.15%)
Mar 23, 2022 9.768 9.768 9.650 9.687 7,812,417 -0.09(-0.91%)
Mar 22, 2022 9.694 9.835 9.657 9.776 12,843,537 +0.13(+1.38%)
Mar 21, 2022 9.820 9.876 9.624 9.642 10,405,627 -0.15(-1.51%)
Mar 18, 2022 9.605 9.790 9.553 9.790 14,092,401 +0.13(+1.30%)
Mar 17, 2022 9.561 9.687 9.505 9.664 9,488,582 +0.06(+0.62%)
Mar 16, 2022 9.627 9.716 9.405 9.605 11,740,655 +0.04(+0.47%)
Mar 15, 2022 9.450 9.598 9.446 9.561 12,288,159 +0.10(+1.02%)
Mar 14, 2022 9.635 9.702 9.375 9.464 11,812,287 -0.16(-1.62%)
Mar 11, 2022 9.798 9.828 9.501 9.620 18,276,822 -0.20(-2.04%)
Mar 10, 2022 9.828 9.694 9.820 8,674,761 -0.06(-0.60%)
Mar 09, 2022 9.953 10.03 9.850 9.879 10,005,230 +0.05(+0.53%)
Mar 08, 2022 9.642 9.950 9.635 9.828 14,429,538 +0.20(+2.08%)
Mar 07, 2022 9.635 9.813 9.598 9.627 12,949,355 -0.05(-0.54%)
Mar 04, 2022 9.672 9.738 9.613 9.679 9,067,747 -0.05(-0.53%)
Mar 03, 2022 9.776 9.839 9.698 9.731 8,850,326 -0.04(-0.42%)
Mar 02, 2022 9.627 9.802 9.538 9.772 13,083,458 +0.14(+1.50%)
Mar 01, 2022 9.501 9.642 9.387 9.627 18,603,494 +0.06(+0.62%)
Feb 28, 2022 9.553 9.620 9.412 9.568 18,700,184 -0.08(-0.84%)
Feb 25, 2022 9.583 9.657 9.576 9.650 12,912,692 +0.16(+1.64%)
Feb 24, 2022 8.973 9.553 8.936 9.494 21,796,428 +0.13(+1.41%)
Feb 23, 2022 9.678 9.696 9.354 9.362 13,263,744 -0.26(-2.67%)
Feb 22, 2022 9.832 9.835 9.531 9.619 15,382,549 -0.25(-2.53%)
Feb 18, 2022 9.868 0 -0.05(-0.52%)
Feb 17, 2022 10.14 10.15 9.854 9.920 11,889,553 -0.24(-2.38%)
Feb 16, 2022 10.16 10.22 10.14 10.16 9,354,669 -0.01(-0.07%)
Feb 15, 2022 10.16 10.18 10.06 10.17 10,263,440 +0.10(+1.02%)
Feb 14, 2022 10.21 10.24 10.02 10.07 20,341,028 -0.25(-2.42%)
Feb 11, 2022 10.49 10.54 10.23 10.32 16,716,837 -0.15(-1.47%)
Feb 10, 2022 10.57 10.76 10.45 10.47 11,487,054 -0.12(-1.18%)
Feb 09, 2022 10.63 10.68 10.59 10.60 8,134,686 +0.01(+0.07%)
Feb 08, 2022 10.54 10.65 10.48 10.59 9,852,539 +0.07(+0.70%)
Feb 07, 2022 10.50 10.62 10.46 10.51 9,063,439 +0.06(+0.56%)
Feb 04, 2022 10.42 10.51 10.27 10.46 13,827,642 +0.02(+0.21%)
Feb 03, 2022 10.59 10.43 10.43 11,783,293 -0.19(-1.80%)
Feb 02, 2022 10.75 10.78 10.55 10.62 13,867,341 -0.15(-1.43%)
Feb 01, 2022 10.93 10.93 10.60 10.78 19,440,554 -0.15(-1.41%)
Jan 31, 2022 10.81 10.93 10.93 13,264,537 +0.10(+0.88%)
Jan 28, 2022 10.79 10.84 10.60 10.84 8,963,952 +0.05(+0.48%)
Jan 27, 2022 10.95 10.98 10.74 10.79 14,611,137 -0.05(-0.47%)
Jan 26, 2022 10.98 11.08 10.80 10.84 16,264,574 -0.09(-0.80%)
Jan 25, 2022 10.62 10.95 10.49 10.92 14,732,932 +0.20(+1.83%)
Jan 24, 2022 10.60 10.76 10.31 10.73 22,272,956 +0.00(+0.00%)
Jan 21, 2022 10.87 10.90 10.68 10.73 15,152,843 -0.16(-1.47%)
Jan 20, 2022 11.01 11.07 10.88 10.89 9,670,894 -0.08(-0.73%)
Jan 19, 2022 11.06 11.09 10.96 10.97 7,097,066 -0.08(-0.72%)
Jan 18, 2022 11.15 11.16 11.03 11.05 10,344,857 -0.10(-0.91%)
Jan 14, 2022 11.15 0 -0.07(-0.65%)
Jan 13, 2022 11.36 11.40 11.22 11.22 7,885,779 -0.11(-0.96%)
Jan 12, 2022 11.33 11.35 11.25 11.33 6,464,600 +0.00(+0.00%)
Jan 11, 2022 11.16 11.35 11.16 11.33 9,854,708 +0.16(+1.43%)
Jan 10, 2022 11.16 11.19 11.06 11.17 10,892,909 +0.03(+0.26%)
Jan 07, 2022 11.14 11.19 11.06 11.14 6,266,189 +0.07(+0.66%)
Jan 06, 2022 11.17 11.18 11.03 11.07 7,538,787 +0.03(+0.26%)
Jan 05, 2022 11.35 11.37 11.03 11.04 13,473,599 -0.29(-2.57%)
Jan 04, 2022 11.29 11.41 11.21 11.33 10,911,577 +0.07(+0.65%)
Jan 03, 2022 10.99 11.27 10.98 11.26 8,711,139 +0.31(+2.79%)
Dec 31, 2021 11.00 11.09 10.94 10.95 8,737,866 -0.12(-1.12%)
Dec 30, 2021 11.13 11.23 11.07 11.08 5,987,374 -0.04(-0.39%)
Dec 29, 2021 11.20 11.22 11.10 11.12 6,298,482 -0.07(-0.65%)
Dec 28, 2021 11.18 11.29 11.15 11.19 6,967,668 +0.01(+0.13%)
Dec 27, 2021 11.13 11.19 11.04 11.18 6,414,846 +0.06(+0.52%)
Dec 23, 2021 11.06 11.16 11.01 11.12 6,004,608 +0.11(+0.98%)
Dec 22, 2021 10.96 11.07 10.90 11.01 6,702,172 +0.06(+0.53%)
Dec 21, 2021 10.77 10.99 10.75 10.96 10,449,531 +0.29(+2.71%)
Dec 20, 2021 10.70 10.83 10.42 10.67 18,833,590 -0.17(-1.53%)
Dec 17, 2021 10.91 10.94 10.80 10.83 16,446,782 -0.09(-0.86%)
Dec 16, 2021 11.02 11.09 10.90 10.93 9,695,822 -0.04(-0.33%)
Dec 15, 2021 10.98 11.03 10.84 10.96 11,127,116 -0.01(-0.13%)
Dec 14, 2021 11.09 11.18 10.94 10.98 8,529,371 -0.11(-0.98%)
Dec 13, 2021 11.17 11.19 10.86 11.09 15,163,453 -0.20(-1.73%)
Dec 10, 2021 11.50 11.51 11.24 11.28 8,898,553 -0.17(-1.51%)
Dec 09, 2021 11.46 11.50 11.40 11.45 9,736,071 -0.03(-0.25%)
Dec 08, 2021 11.45 11.58 11.42 11.48 7,583,246 +0.03(+0.25%)
Dec 07, 2021 11.37 11.53 11.29 11.45 8,595,456 +0.14(+1.28%)
Dec 06, 2021 11.13 11.37 11.10 11.31 9,839,854 +0.23(+2.09%)
Dec 03, 2021 11.16 11.17 11.03 11.08 7,890,724 -0.09(-0.84%)
Dec 02, 2021 10.95 11.20 10.89 11.17 11,498,219 +0.26(+2.38%)
Dec 01, 2021 11.20 11.24 10.90 10.91 11,861,498 -0.14(-1.24%)
Nov 30, 2021 11.39 11.40 11.02 11.05 24,839,370 -0.39(-3.39%)
Nov 29, 2021 11.46 11.48 11.34 11.44 9,474,801 +0.03(+0.23%)
Nov 26, 2021 11.47 11.47 11.30 11.41 10,219,649 -0.09(-0.75%)
Nov 24, 2021 11.50 11.58 11.49 11.50 6,954,095 +0.01(+0.06%)
Nov 23, 2021 11.51 11.53 11.47 11.49 7,868,115 +0.02(+0.19%)
Nov 22, 2021 11.49 11.55 11.39 11.47 7,883,358 +0.01(+0.06%)
Nov 19, 2021 11.40 11.49 11.35 11.46 6,926,192 +0.02(+0.19%)
Nov 18, 2021 11.43 11.46 11.35 11.44 8,921,306 +0.01(+0.06%)
Nov 17, 2021 11.47 11.51 11.37 11.43 10,310,035 -0.07(-0.62%)
Nov 16, 2021 11.50 11.54 11.46 11.50 6,626,871 +0.01(+0.12%)
Nov 15, 2021 11.51 11.55 11.47 11.49 4,665,519 -0.01(-0.12%)
Nov 12, 2021 11.49 11.51 11.45 11.50 5,080,322 +0.03(+0.25%)
Nov 11, 2021 11.49 11.54 11.47 11.47 4,269,179 -0.11(-0.99%)
Nov 10, 2021 11.53 11.47 11.59 6,750,319 +0.06(+0.56%)
Nov 09, 2021 11.56 11.63 11.52 11.53 5,016,547 -0.04(-0.31%)
Nov 08, 2021 11.63 11.64 11.54 11.56 4,970,287 -0.07(-0.62%)
Nov 05, 2021 11.53 11.66 11.51 11.63 7,324,817 +0.15(+1.31%)
Nov 04, 2021 11.50 11.53 11.42 11.48 5,930,622 +0.01(+0.13%)
Nov 03, 2021 11.42 11.60 11.40 11.47 7,509,616 +0.04(+0.38%)
Nov 02, 2021 11.59 11.60 11.42 11.42 7,446,396 -0.18(-1.55%)
Nov 01, 2021 11.47 11.62 11.42 11.60 8,900,179 +0.19(+1.63%)
Oct 29, 2021 11.37 11.45 11.42 11,793,563 +0.09(+0.76%)
Oct 28, 2021 11.62 11.32 11.33 23,877,086 -0.32(-2.77%)
Oct 27, 2021 11.75 11.77 11.65 11.65 9,579,990 -0.10(-0.85%)
Oct 26, 2021 11.83 11.75 8,484,575 -0.02(-0.18%)
Oct 25, 2021 11.80 11.84 11.77 11.78 6,469,087 -0.01(-0.06%)
Oct 22, 2021 11.82 11.70 11.78 6,791,038 -0.04(-0.30%)
Oct 21, 2021 11.81 11.87 11.75 11.82 5,727,345 +0.01(+0.06%)
Oct 20, 2021 11.75 11.92 11.73 11.81 8,704,754 +0.06(+0.54%)
Oct 19, 2021 11.65 11.75 11.62 11.75 9,108,953 +0.11(+0.98%)
Oct 18, 2021 11.55 11.65 11.49 11.63 7,103,685 +0.09(+0.74%)
Oct 15, 2021 11.55 11.65 11.55 11.55 7,093,116 +0.02(+0.18%)
Oct 14, 2021 11.53 11.58 11.50 11.53 7,875,483 +0.04(+0.31%)
Oct 13, 2021 11.52 11.54 11.45 11.49 6,811,127 -0.04(-0.37%)
Oct 12, 2021 11.54 11.60 11.50 11.53 10,178,936 +0.02(+0.19%)
Oct 11, 2021 11.53 11.58 11.48 11.51 6,315,971 +0.04(+0.31%)
Oct 08, 2021 11.41 11.52 11.40 11.48 5,128,766 +0.07(+0.62%)
Oct 07, 2021 11.39 11.48 11.37 11.40 6,787,685 +0.05(+0.44%)
Oct 06, 2021 11.33 11.37 11.26 11.36 10,949,131 -0.07(-0.62%)
Oct 05, 2021 11.45 11.49 11.36 11.43 9,003,093 -0.01(-0.12%)
Oct 04, 2021 11.36 11.55 11.33 11.44 7,901,195 +0.12(+1.07%)
Oct 01, 2021 11.23 11.37 11.22 11.32 6,795,086 +0.09(+0.82%)
Sep 30, 2021 11.38 11.42 11.22 11.23 10,716,040 -0.14(-1.19%)
Sep 29, 2021 11.45 11.45 11.34 11.36 6,722,206 -0.04(-0.31%)
Sep 28, 2021 11.53 11.48 11.38 11.40 9,284,467 -0.08(-0.68%)
Sep 27, 2021 11.48 11.55 11.44 11.48 6,688,118 +0.06(+0.49%)
Sep 24, 2021 11.45 11.48 11.41 11.42 6,105,534 -0.04(-0.37%)
Sep 23, 2021 11.48 11.52 11.45 11.46 6,611,733 +0.01(+0.06%)
Sep 22, 2021 11.36 11.49 11.34 11.45 7,771,675 +0.13(+1.19%)
Sep 21, 2021 11.26 11.39 11.26 11.32 10,935,742 +0.08(+0.75%)
Sep 20, 2021 11.19 11.28 11.12 11.24 11,073,096 -0.06(-0.50%)
Sep 17, 2021 11.28 11.33 11.24 11.29 12,224,836 +0.01(+0.13%)
Sep 16, 2021 11.32 11.37 11.27 11.28 6,725,831 +0.00(+0.00%)
Sep 15, 2021 11.27 11.34 11.25 11.28 6,356,811 +0.02(+0.19%)
Sep 14, 2021 11.40 11.40 11.25 11.26 7,381,426 -0.11(-0.93%)
Sep 13, 2021 11.34 11.40 11.26 11.36 7,438,919 +0.05(+0.44%)
Sep 10, 2021 11.37 11.38 11.26 11.31 7,406,919 -0.01(-0.06%)
Sep 09, 2021 11.21 11.37 11.17 11.32 7,273,198 +0.11(+0.95%)
Sep 08, 2021 11.32 11.40 11.20 11.21 10,091,216 -0.08(-0.69%)
Sep 07, 2021 11.46 11.49 11.27 11.29 9,416,223 -0.14(-1.24%)
Sep 03, 2021 11.50 11.50 11.38 11.43 5,584,340 -0.03(-0.25%)
Sep 02, 2021 11.54 11.57 11.45 11.46 6,326,380 -0.07(-0.61%)
Sep 01, 2021 11.55 11.59 11.48 11.53 6,650,186 +0.01(+0.06%)
Aug 31, 2021 11.48 11.59 11.48 11.53 8,570,716 +0.06(+0.49%)
Aug 30, 2021 11.62 11.65 11.45 11.47 7,469,389 -0.13(-1.10%)
Aug 27, 2021 11.42 11.64 11.42 11.60 6,676,926 +0.17(+1.47%)
Aug 26, 2021 11.52 11.58 11.41 11.43 8,073,335 -0.11(-0.91%)
Aug 25, 2021 11.54 11.60 11.46 11.53 6,226,601 +0.01(+0.12%)
Aug 24, 2021 11.45 11.55 11.44 11.52 5,392,543 +0.10(+0.86%)
Aug 23, 2021 11.32 11.45 11.31 11.42 6,151,164 +0.13(+1.18%)
Aug 20, 2021 11.15 11.29 11.08 11.29 6,925,654 +0.13(+1.20%)
Aug 19, 2021 11.32 11.33 11.13 11.15 11,229,432 -0.22(-1.91%)
Aug 18, 2021 11.42 11.50 11.37 11.37 6,643,579 -0.06(-0.49%)
Aug 17, 2021 11.39 11.46 11.34 11.43 5,110,313 +0.01(+0.12%)
Aug 16, 2021 11.46 11.47 11.31 11.41 7,239,521 -0.05(-0.43%)
Aug 13, 2021 11.46 11.52 11.42 11.46 4,976,196 -0.01(-0.06%)
Aug 12, 2021 11.43 11.49 11.39 11.47 6,751,906 +0.06(+0.49%)
Aug 11, 2021 11.35 11.43 11.25 11.41 6,781,076 +0.11(+0.93%)
Aug 10, 2021 11.31 11.35 11.22 11.31 6,033,889 +0.06(+0.56%)
Aug 09, 2021 11.25 11.29 11.13 11.24 7,053,443 +0.02(+0.16%)
Aug 06, 2021 11.22 11.28 11.17 11.23 5,976,324 +0.08(+0.72%)
Aug 05, 2021 11.07 11.21 11.04 11.15 5,999,916 +0.11(+0.95%)
Aug 04, 2021 11.07 11.13 10.97 11.04 8,160,314 -0.06(-0.51%)
Aug 03, 2021 11.18 11.18 10.99 11.10 7,590,288 -0.06(-0.50%)
Aug 02, 2021 11.17 11.29 11.12 11.15 8,431,649 +0.02(+0.19%)
Jul 30, 2021 11.27 11.38 11.11 11.13 11,011,762 -0.22(-1.92%)
Jul 29, 2021 11.31 11.41 11.23 11.35 8,938,225 +0.12(+1.06%)
Jul 28, 2021 11.28 11.32 11.08 11.23 10,462,467 -0.03(-0.31%)
Jul 27, 2021 11.22 11.27 10.87 11.27 18,547,812 +0.00(+0.00%)
Jul 26, 2021 11.24 11.37 11.23 11.27 10,625,650 +0.04(+0.37%)
Jul 23, 2021 11.37 11.39 11.19 11.22 8,043,942 -0.06(-0.49%)
Jul 22, 2021 11.43 11.44 11.26 11.28 9,812,907 -0.16(-1.40%)
Jul 21, 2021 11.38 11.52 11.38 11.44 10,042,368 +0.13(+1.11%)
Jul 20, 2021 11.07 11.35 11.00 11.31 11,838,294 +0.29(+2.59%)
Jul 19, 2021 11.09 11.15 10.88 11.03 15,631,455 -0.20(-1.80%)
Jul 16, 2021 11.31 11.36 11.20 11.23 7,514,765 -0.02(-0.19%)
Jul 15, 2021 11.20 11.36 11.11 11.25 12,296,907 +0.03(+0.25%)
Jul 14, 2021 11.45 11.57 11.19 11.22 13,859,079 -0.17(-1.47%)
Jul 13, 2021 11.74 11.74 11.38 11.39 15,466,211 -0.36(-3.02%)
Jul 12, 2021 11.75 11.83 11.66 11.75 7,194,468 -0.01(-0.12%)
Jul 09, 2021 11.63 11.77 11.61 11.76 8,873,959 +0.25(+2.18%)
Jul 08, 2021 11.48 11.63 11.33 11.51 12,455,760 -0.09(-0.78%)
Jul 07, 2021 11.73 11.75 11.59 11.60 10,200,023 -0.14(-1.19%)
Jul 06, 2021 11.84 11.84 11.69 11.74 10,946,004 -0.06(-0.47%)
Jul 02, 2021 11.88 11.91 11.78 11.79 6,528,760 -0.05(-0.41%)
Jul 01, 2021 11.79 11.91 11.70 11.84 8,318,831 +0.08(+0.71%)
Jun 30, 2021 11.72 11.79 11.67 11.76 8,240,351 +0.06(+0.54%)
Jun 29, 2021 11.96 11.96 11.62 11.70 13,022,024 -0.20(-1.64%)
Jun 28, 2021 11.98 11.98 11.82 11.89 10,089,223 -0.01(-0.12%)
Jun 25, 2021 11.89 11.96 11.87 11.91 8,524,258 +0.05(+0.41%)
Jun 24, 2021 11.84 11.90 11.79 11.86 5,824,939 +0.06(+0.47%)
Jun 23, 2021 11.80 11.85 11.74 11.80 8,677,556 +0.05(+0.41%)
Jun 22, 2021 11.88 11.88 11.73 11.75 10,018,222 -0.05(-0.41%)
Jun 21, 2021 11.63 11.81 11.57 11.80 10,930,936 +0.26(+2.22%)
Jun 18, 2021 11.67 11.71 11.48 11.55 24,241,802 -0.20(-1.71%)
Jun 17, 2021 12.06 12.12 11.61 11.75 21,136,154 -0.32(-2.69%)
Jun 16, 2021 12.02 12.10 11.98 12.07 12,835,644 +0.06(+0.52%)
Jun 15, 2021 12.22 12.23 11.95 12.01 17,602,256 -0.18(-1.48%)
Jun 14, 2021 12.26 12.36 12.13 12.19 19,294,986 -0.06(-0.45%)
Jun 11, 2021 12.55 12.57 12.18 12.25 37,521,796 -0.63(-4.89%)
Jun 10, 2021 12.98 13.00 12.87 12.87 11,819,797 -0.03(-0.21%)
Jun 09, 2021 12.94 13.03 12.89 12.90 13,575,599 -0.03(-0.21%)
Jun 08, 2021 12.89 12.93 12.84 12.93 9,513,388 +0.01(+0.11%)
Jun 07, 2021 12.89 12.94 12.83 12.92 7,801,916 +0.02(+0.16%)
Jun 04, 2021 12.88 12.93 12.81 12.89 8,467,443 +0.03(+0.27%)
Jun 03, 2021 12.90 12.92 12.83 12.86 7,345,117 -0.04(-0.32%)
Jun 02, 2021 12.88 12.96 12.85 12.90 9,108,104 +0.02(+0.16%)
Jun 01, 2021 12.83 12.89 12.78 12.88 11,134,032 +0.06(+0.49%)
May 28, 2021 12.80 12.83 12.76 12.82 6,980,419 +0.02(+0.16%)
May 27, 2021 12.81 12.82 12.72 12.80 9,495,127 +0.03(+0.27%)
May 26, 2021 12.77 12.81 12.69 12.76 9,265,045 +0.03(+0.27%)
May 25, 2021 12.80 12.83 12.71 12.73 9,471,800 -0.03(-0.27%)
May 24, 2021 12.76 12.80 12.68 12.76 8,804,905 +0.05(+0.43%)
May 21, 2021 12.69 12.72 12.65 12.71 7,046,119 +0.05(+0.38%)
May 20, 2021 12.66 12.69 12.59 12.66 6,367,623 +0.00(+0.00%)
May 19, 2021 12.55 12.69 12.48 12.66 10,435,891 +0.05(+0.38%)
May 18, 2021 12.52 12.70 12.51 12.61 10,973,378 +0.10(+0.82%)
May 17, 2021 12.53 12.53 12.43 12.51 8,086,561 +0.02(+0.16%)
May 14, 2021 12.34 12.50 12.34 12.49 8,239,383 +0.23(+1.91%)
May 13, 2021 12.08 12.32 12.05 12.26 10,734,829 +0.29(+2.41%)
May 12, 2021 12.40 12.45 11.93 11.97 20,013,770 -0.45(-3.65%)
May 11, 2021 12.50 12.54 12.36 12.42 12,415,530 -0.14(-1.09%)
May 10, 2021 12.60 12.67 12.54 12.56 6,807,430 -0.03(-0.22%)
May 07, 2021 12.47 12.59 12.42 12.59 7,061,464 +0.08(+0.60%)
May 06, 2021 12.49 12.51 12.35 12.51 8,838,902 +0.05(+0.44%)
May 05, 2021 12.30 12.48 12.20 12.45 8,815,458 +0.16(+1.34%)
May 04, 2021 12.41 12.42 12.21 12.29 9,911,382 -0.07(-0.56%)
May 03, 2021 12.38 12.43 12.33 12.36 6,790,618 +0.04(+0.33%)
Apr 30, 2021 12.32 12.38 12.28 12.32 7,549,683 -0.01(-0.11%)
Apr 29, 2021 12.30 12.34 12.25 12.33 8,954,344 +0.08(+0.62%)
Apr 28, 2021 12.20 12.28 12.18 12.26 10,264,662 +0.14(+1.18%)
Apr 27, 2021 11.96 12.20 11.94 12.11 12,801,885 +0.27(+2.25%)
Apr 26, 2021 11.95 11.96 11.83 11.85 11,664,487 -0.07(-0.63%)
Apr 23, 2021 11.86 11.97 11.80 11.92 9,131,023 +0.05(+0.46%)
Apr 22, 2021 11.91 11.94 11.85 11.87 6,175,106 -0.03(-0.29%)
Apr 21, 2021 11.80 11.91 11.69 11.90 7,217,920 +0.08(+0.69%)
Apr 20, 2021 11.86 11.87 11.75 11.82 6,739,217 -0.01(-0.11%)
Apr 19, 2021 11.94 11.94 11.82 11.83 7,594,712 -0.10(-0.80%)
Apr 16, 2021 11.85 11.94 11.83 11.93 5,934,937 +0.10(+0.87%)
Apr 15, 2021 11.88 11.89 11.74 11.83 7,150,769 -0.01(-0.12%)
Apr 14, 2021 11.78 11.92 11.74 11.84 10,098,656 +0.09(+0.76%)
Apr 13, 2021 11.68 11.77 11.63 11.75 5,602,378 +0.03(+0.29%)
Apr 12, 2021 11.70 11.75 11.66 11.72 6,307,339 +0.08(+0.64%)
Apr 09, 2021 11.72 11.76 11.63 11.64 5,633,193 -0.07(-0.58%)
Apr 08, 2021 11.65 11.71 11.62 11.71 4,343,815 +0.03(+0.29%)
Apr 07, 2021 11.61 11.68 11.57 11.68 5,252,910 +0.07(+0.59%)
Apr 06, 2021 11.59 11.64 11.57 11.61 6,403,507 +0.01(+0.06%)
Apr 05, 2021 11.63 11.65 11.53 11.60 7,197,011 -0.01(-0.09%)
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.