Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armour Residential R (NY: ARR )

19.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2020 4.861 4.920 4.659 4.702 3,527,679 -0.18(-3.70%)
Apr 29, 2020 4.893 5.042 4.707 4.882 4,227,715 +0.17(+3.61%)
Apr 28, 2020 4.494 4.803 4.377 4.712 3,453,641 +0.29(+6.62%)
Apr 27, 2020 4.255 4.505 4.042 4.420 2,616,975 +0.12(+2.85%)
Apr 24, 2020 4.430 4.472 4.228 4.297 3,994,383 -0.18(-3.92%)
Apr 23, 2020 4.483 4.638 4.441 4.473 2,557,862 -0.01(-0.12%)
Apr 22, 2020 4.574 4.616 4.329 4.478 2,548,141 -0.02(-0.36%)
Apr 21, 2020 4.255 4.558 4.255 4.494 2,712,760 +0.09(+1.93%)
Apr 20, 2020 4.388 4.638 4.329 4.409 3,223,304 -0.20(-4.27%)
Apr 17, 2020 4.521 4.635 4.351 4.606 4,557,139 +0.35(+8.25%)
Apr 16, 2020 4.420 4.468 4.164 4.255 3,247,547 -0.16(-3.61%)
Apr 15, 2020 4.398 4.475 4.234 4.414 3,965,224 -0.26(-5.57%)
Apr 14, 2020 4.877 4.888 4.454 4.675 5,155,663 -0.02(-0.34%)
Apr 13, 2020 4.978 5.010 4.377 4.691 4,625,172 -0.15(-3.08%)
Apr 09, 2020 4.866 5.345 4.755 4.840 7,204,518 +0.32(+7.06%)
Apr 08, 2020 4.388 4.680 4.234 4.521 7,575,593 +0.40(+9.68%)
Apr 07, 2020 4.452 4.696 4.047 4.122 5,389,119 +0.07(+1.84%)
Apr 06, 2020 3.670 4.377 3.670 4.047 3,447,915 +0.71(+21.37%)
Apr 03, 2020 3.563 3.579 2.990 3.335 3,091,115 -0.22(-6.28%)
Apr 02, 2020 3.851 3.999 3.457 3.558 2,694,979 -0.27(-6.95%)
Apr 01, 2020 4.515 4.579 3.776 3.824 3,229,781 -0.86(-18.39%)
Mar 31, 2020 4.925 5.074 4.574 4.686 2,961,286 -0.40(-7.94%)
Mar 30, 2020 5.755 5.790 4.920 5.090 2,393,689 -0.79(-13.39%)
Mar 27, 2020 5.856 6.212 5.723 5.877 3,933,839 -0.24(-4.00%)
Mar 26, 2020 4.803 6.563 4.797 6.122 4,579,741 +1.43(+30.50%)
Mar 25, 2020 4.393 5.148 4.324 4.691 5,656,104 +0.45(+10.66%)
Mar 24, 2020 4.175 4.351 3.787 4.239 5,654,780 +0.27(+6.84%)
Mar 23, 2020 4.388 4.558 3.797 3.968 3,896,123 -0.18(-4.36%)
Mar 20, 2020 3.888 4.773 3.792 4.148 6,009,249 +0.61(+17.12%)
Mar 19, 2020 3.808 3.852 2.957 3.542 6,177,331 -0.25(-6.59%)
Mar 18, 2020 5.499 5.531 2.633 3.792 6,408,798 -2.04(-34.95%)
Mar 17, 2020 6.387 6.393 5.744 5.829 3,716,515 -0.43(-6.80%)
Mar 16, 2020 6.717 7.414 6.249 6.255 3,013,207 -0.99(-13.72%)
Mar 13, 2020 7.324 7.439 6.728 7.249 2,889,177 +0.43(+6.24%)
Mar 12, 2020 8.141 8.141 6.645 6.824 3,730,031 -1.77(-20.63%)
Mar 11, 2020 9.138 9.196 8.498 8.598 2,733,463 -0.76(-8.08%)
Mar 10, 2020 9.364 9.443 9.041 9.354 1,849,873 +0.24(+2.65%)
Mar 09, 2020 9.448 9.632 9.054 9.112 1,982,413 -0.97(-9.58%)
Mar 06, 2020 10.08 10.20 9.747 10.08 1,451,155 -0.23(-2.19%)
Mar 05, 2020 10.32 10.38 10.14 10.30 1,653,732 -0.19(-1.80%)
Mar 04, 2020 10.39 10.54 10.26 10.49 1,688,648 +0.23(+2.20%)
Mar 03, 2020 10.20 10.43 10.04 10.27 3,130,983 +0.15(+1.45%)
Mar 02, 2020 9.453 10.13 9.411 10.12 2,769,590 +0.63(+6.64%)
Feb 28, 2020 9.710 9.747 9.354 9.490 3,720,574 -0.41(-4.14%)
Feb 27, 2020 10.16 10.35 9.894 9.899 2,717,837 -0.57(-5.46%)
Feb 26, 2020 10.45 10.66 10.42 10.47 2,739,037 +0.03(+0.30%)
Feb 25, 2020 10.76 10.85 10.40 10.44 2,811,206 -0.27(-2.50%)
Feb 24, 2020 10.68 10.76 10.56 10.71 2,187,219 -0.09(-0.87%)
Feb 21, 2020 11.08 11.08 10.74 10.80 2,928,030 -0.29(-2.60%)
Feb 20, 2020 10.89 11.10 10.72 11.09 2,769,874 +0.18(+1.68%)
Feb 19, 2020 10.67 10.95 10.66 10.91 2,101,371 +0.25(+2.31%)
Feb 18, 2020 10.66 10.70 10.53 10.66 1,414,755 -0.01(-0.05%)
Feb 14, 2020 10.45 10.71 10.43 10.67 1,309,793 +0.17(+1.65%)
Feb 13, 2020 10.47 10.53 10.40 10.49 1,205,857 +0.05(+0.45%)
Feb 12, 2020 10.65 10.67 10.37 10.45 2,441,083 -0.19(-1.81%)
Feb 11, 2020 10.54 10.64 10.44 10.64 2,008,840 +0.13(+1.24%)
Feb 10, 2020 10.37 10.51 10.36 10.51 1,921,738 +0.16(+1.51%)
Feb 07, 2020 10.32 10.36 10.27 10.35 985,885 +0.05(+0.51%)
Feb 06, 2020 10.23 10.35 10.22 10.30 1,303,040 +0.09(+0.87%)
Feb 05, 2020 10.14 10.24 10.12 10.21 1,263,172 +0.10(+0.98%)
Feb 04, 2020 10.15 10.17 10.04 10.11 1,544,385 +0.02(+0.15%)
Feb 03, 2020 10.07 10.10 10.02 10.10 1,402,337 +0.07(+0.73%)
Jan 31, 2020 10.02 10.08 9.982 10.02 1,478,539 -0.02(-0.16%)
Jan 30, 2020 10.00 10.04 9.941 10.04 1,052,551 +0.04(+0.36%)
Jan 29, 2020 9.888 10.00 9.873 10.00 917,059 +0.13(+1.32%)
Jan 28, 2020 9.810 9.914 9.810 9.873 890,709 +0.08(+0.85%)
Jan 27, 2020 9.779 9.836 9.764 9.790 1,128,964 -0.07(-0.74%)
Jan 24, 2020 9.946 9.985 9.816 9.862 1,216,456 -0.08(-0.84%)
Jan 23, 2020 9.956 10.00 9.922 9.946 1,667,277 -0.01(-0.10%)
Jan 22, 2020 9.972 10.02 9.930 9.956 1,007,935 +0.03(+0.26%)
Jan 21, 2020 9.888 9.956 9.888 9.930 1,144,147 +0.04(+0.42%)
Jan 17, 2020 9.972 9.982 9.888 9.888 1,318,292 -0.07(-0.73%)
Jan 16, 2020 9.993 10.03 9.904 9.961 1,338,164 -0.02(-0.16%)
Jan 15, 2020 9.847 10.02 9.816 9.977 1,349,498 +0.15(+1.54%)
Jan 14, 2020 9.753 9.826 9.732 9.826 1,927,078 +0.08(+0.80%)
Jan 13, 2020 9.645 9.753 9.622 9.748 1,832,942 +0.10(+1.02%)
Jan 10, 2020 9.598 9.655 9.557 9.650 1,193,567 +0.06(+0.59%)
Jan 09, 2020 9.526 9.640 9.495 9.593 1,642,782 +0.11(+1.20%)
Jan 08, 2020 9.480 9.578 9.469 9.480 1,492,170 +0.02(+0.16%)
Jan 07, 2020 9.418 9.464 9.397 9.464 935,812 +0.06(+0.60%)
Jan 06, 2020 9.351 9.423 9.325 9.408 1,073,346 +0.05(+0.55%)
Jan 03, 2020 9.279 9.374 9.263 9.356 1,535,196 +0.05(+0.55%)
Jan 02, 2020 9.217 9.304 9.196 9.304 1,295,685 +0.09(+0.95%)
Dec 31, 2019 9.145 9.230 9.134 9.217 1,271,704 +0.07(+0.73%)
Dec 30, 2019 9.232 9.289 9.145 9.150 1,318,574 -0.09(-1.00%)
Dec 27, 2019 9.237 9.273 9.199 9.242 1,148,004 +0.03(+0.34%)
Dec 26, 2019 9.165 9.217 9.150 9.212 1,344,336 +0.05(+0.51%)
Dec 24, 2019 9.108 9.165 9.077 9.165 729,402 +0.09(+0.97%)
Dec 23, 2019 9.103 9.108 9.010 9.077 1,260,794 -0.02(-0.23%)
Dec 20, 2019 9.093 9.114 9.036 9.098 2,594,788 +0.04(+0.40%)
Dec 19, 2019 9.036 9.119 9.005 9.062 1,027,408 +0.01(+0.11%)
Dec 18, 2019 9.047 9.067 8.990 9.052 840,195 +0.02(+0.17%)
Dec 17, 2019 8.907 9.057 8.907 9.036 1,076,826 +0.09(+1.04%)
Dec 16, 2019 9.026 9.052 8.912 8.943 1,718,743 -0.08(-0.91%)
Dec 13, 2019 8.969 9.026 8.933 9.026 1,045,631 +0.03(+0.29%)
Dec 12, 2019 8.985 9.051 8.975 9.000 1,454,156 +0.02(+0.17%)
Dec 11, 2019 9.010 9.026 8.954 8.985 1,085,825 -0.03(-0.28%)
Dec 10, 2019 8.975 9.033 8.924 9.010 2,004,166 +0.04(+0.40%)
Dec 09, 2019 8.939 9.046 8.918 8.975 1,578,528 +0.04(+0.46%)
Dec 06, 2019 8.898 8.944 8.867 8.934 1,010,986 +0.06(+0.69%)
Dec 05, 2019 8.908 8.908 8.852 8.872 1,033,909 -0.03(-0.34%)
Dec 04, 2019 8.862 8.934 8.847 8.903 1,186,460 +0.03(+0.35%)
Dec 03, 2019 8.826 8.888 8.796 8.872 841,724 +0.04(+0.40%)
Dec 02, 2019 8.852 8.898 8.798 8.837 1,172,078 +0.02(+0.23%)
Nov 29, 2019 8.770 8.842 8.750 8.816 687,564 +0.04(+0.47%)
Nov 27, 2019 8.791 8.796 8.750 8.775 613,757 +0.01(+0.06%)
Nov 26, 2019 8.770 8.847 8.750 8.770 1,040,280 +0.02(+0.23%)
Nov 25, 2019 8.683 8.765 8.673 8.750 1,580,877 +0.08(+0.94%)
Nov 22, 2019 8.689 8.696 8.617 8.668 720,063 -0.01(-0.06%)
Nov 21, 2019 8.699 8.699 8.617 8.673 753,914 -0.01(-0.12%)
Nov 20, 2019 8.683 8.709 8.653 8.683 1,039,567 -0.02(-0.18%)
Nov 19, 2019 8.663 8.724 8.663 8.699 738,119 +0.04(+0.47%)
Nov 18, 2019 8.617 8.700 8.617 8.658 1,029,857 +0.03(+0.36%)
Nov 15, 2019 8.571 8.658 8.571 8.627 968,111 +0.04(+0.42%)
Nov 14, 2019 8.668 8.678 8.535 8.591 948,377 -0.07(-0.77%)
Nov 13, 2019 8.622 8.668 8.587 8.658 967,724 +0.03(+0.35%)
Nov 12, 2019 8.597 8.648 8.542 8.628 1,138,025 +0.05(+0.53%)
Nov 11, 2019 8.587 8.610 8.562 8.582 930,976 -0.01(-0.06%)
Nov 08, 2019 8.542 8.602 8.521 8.587 935,306 +0.04(+0.47%)
Nov 07, 2019 8.577 8.607 8.531 8.547 817,163 -0.03(-0.35%)
Nov 06, 2019 8.481 8.587 8.420 8.577 958,543 +0.10(+1.13%)
Nov 05, 2019 8.516 8.547 8.471 8.481 987,231 -0.04(-0.42%)
Nov 04, 2019 8.511 8.597 8.506 8.516 1,283,444 +0.01(+0.06%)
Nov 01, 2019 8.471 8.572 8.471 8.511 832,284 +0.05(+0.60%)
Oct 31, 2019 8.380 8.473 8.375 8.461 1,084,511 +0.08(+0.97%)
Oct 30, 2019 8.451 8.456 8.375 8.380 787,055 -0.07(-0.78%)
Oct 29, 2019 8.385 8.466 8.385 8.445 1,023,016 +0.04(+0.48%)
Oct 28, 2019 8.440 8.451 8.395 8.405 832,589 -0.01(-0.06%)
Oct 25, 2019 8.511 8.526 8.400 8.410 1,024,091 -0.10(-1.13%)
Oct 24, 2019 8.673 8.688 8.258 8.506 2,723,457 -0.16(-1.87%)
Oct 23, 2019 8.653 8.703 8.602 8.668 1,199,241 +0.04(+0.47%)
Oct 22, 2019 8.582 8.658 8.552 8.628 781,455 +0.05(+0.53%)
Oct 21, 2019 8.552 8.612 8.521 8.582 900,405 +0.06(+0.71%)
Oct 18, 2019 8.511 8.557 8.509 8.521 909,600 -0.01(-0.06%)
Oct 17, 2019 8.547 8.585 8.521 8.526 821,375 -0.02(-0.18%)
Oct 16, 2019 8.511 8.547 8.486 8.542 996,422 +0.06(+0.66%)
Oct 15, 2019 8.476 8.582 8.456 8.486 1,034,951 +0.03(+0.30%)
Oct 14, 2019 8.430 8.496 8.402 8.461 1,053,379 +0.03(+0.30%)
Oct 11, 2019 8.542 8.542 8.400 8.435 1,379,231 +0.02(+0.18%)
Oct 10, 2019 8.360 8.460 8.355 8.420 1,678,572 +0.08(+0.96%)
Oct 09, 2019 8.370 8.395 8.340 8.340 944,213 -0.01(-0.12%)
Oct 08, 2019 8.325 8.390 8.295 8.350 959,105 +0.00(+0.00%)
Oct 07, 2019 8.295 8.405 8.288 8.350 1,337,695 +0.06(+0.66%)
Oct 04, 2019 8.235 8.295 8.205 8.295 845,376 +0.06(+0.73%)
Oct 03, 2019 8.175 8.285 8.140 8.235 989,732 +0.04(+0.49%)
Oct 02, 2019 8.255 8.288 8.125 8.195 1,317,669 -0.09(-1.09%)
Oct 01, 2019 8.400 8.435 8.230 8.285 1,278,508 -0.10(-1.19%)
Sep 30, 2019 8.375 8.405 8.338 8.385 1,370,942 +0.03(+0.30%)
Sep 27, 2019 8.435 8.445 8.345 8.360 756,484 -0.05(-0.60%)
Sep 26, 2019 8.465 8.520 8.410 8.410 1,323,424 -0.06(-0.65%)
Sep 25, 2019 8.420 8.525 8.420 8.465 1,271,663 +0.05(+0.59%)
Sep 24, 2019 8.535 8.585 8.410 8.415 1,922,695 -0.11(-1.29%)
Sep 23, 2019 8.510 8.590 8.500 8.525 1,281,173 -0.03(-0.29%)
Sep 20, 2019 8.555 8.605 8.510 8.550 3,747,664 +0.02(+0.18%)
Sep 19, 2019 8.520 8.600 8.515 8.535 795,019 +0.02(+0.18%)
Sep 18, 2019 8.535 8.590 8.495 8.520 828,019 -0.01(-0.06%)
Sep 17, 2019 8.480 8.530 8.435 8.525 873,876 +0.03(+0.29%)
Sep 16, 2019 8.540 8.563 8.440 8.500 1,263,554 -0.07(-0.82%)
Sep 13, 2019 8.590 8.673 8.520 8.570 1,045,135 +0.02(+0.18%)
Sep 12, 2019 8.615 8.659 8.521 8.555 1,738,903 -0.03(-0.40%)
Sep 11, 2019 8.441 8.600 8.426 8.590 2,176,236 +0.18(+2.18%)
Sep 10, 2019 8.248 8.446 8.248 8.407 1,948,962 +0.16(+1.92%)
Sep 09, 2019 8.094 8.268 8.094 8.248 1,288,373 +0.17(+2.09%)
Sep 06, 2019 8.119 8.139 8.005 8.079 1,257,882 -0.03(-0.37%)
Sep 05, 2019 8.124 8.198 8.060 8.109 1,286,396 +0.02(+0.31%)
Sep 04, 2019 8.149 8.149 8.060 8.084 1,152,742 +0.01(+0.18%)
Sep 03, 2019 8.099 8.119 7.958 8.070 2,079,713 -0.07(-0.85%)
Aug 30, 2019 8.084 8.154 8.040 8.139 2,384,427 +0.04(+0.49%)
Aug 29, 2019 8.154 8.159 7.931 8.099 2,042,628 -0.01(-0.18%)
Aug 28, 2019 8.094 8.149 8.030 8.114 1,552,980 -0.02(-0.30%)
Aug 27, 2019 8.367 8.377 8.084 8.139 1,554,552 -0.19(-2.26%)
Aug 26, 2019 8.332 8.377 8.307 8.327 1,272,373 +0.03(+0.36%)
Aug 23, 2019 8.337 8.436 8.263 8.298 2,292,633 -0.10(-1.24%)
Aug 22, 2019 8.392 8.433 8.377 8.402 1,458,806 +0.01(+0.12%)
Aug 21, 2019 8.461 8.506 8.382 8.392 1,885,114 -0.09(-1.05%)
Aug 20, 2019 8.486 8.536 8.476 8.481 989,346 -0.00(-0.06%)
Aug 19, 2019 8.471 8.491 8.426 8.486 1,293,839 +0.08(+0.94%)
Aug 16, 2019 8.337 8.446 8.312 8.407 1,714,431 +0.10(+1.25%)
Aug 15, 2019 8.253 8.352 8.253 8.303 1,388,853 +0.06(+0.78%)
Aug 14, 2019 8.441 8.451 8.238 8.238 1,717,139 -0.22(-2.58%)
Aug 13, 2019 8.515 8.569 8.446 8.456 1,139,723 -0.04(-0.52%)
Aug 12, 2019 8.589 8.599 8.500 8.500 766,229 -0.09(-1.03%)
Aug 09, 2019 8.643 8.643 8.520 8.589 1,135,326 -0.07(-0.85%)
Aug 08, 2019 8.466 8.687 8.422 8.662 1,395,944 +0.20(+2.32%)
Aug 07, 2019 8.491 8.500 8.373 8.466 1,974,249 -0.06(-0.75%)
Aug 06, 2019 8.559 8.579 8.461 8.530 1,611,705 -0.02(-0.23%)
Aug 05, 2019 8.648 8.692 8.491 8.549 2,009,947 -0.16(-1.80%)
Aug 02, 2019 8.716 8.743 8.643 8.707 1,423,437 -0.01(-0.17%)
Aug 01, 2019 8.785 8.824 8.694 8.721 1,514,255 -0.05(-0.56%)
Jul 31, 2019 8.824 8.878 8.721 8.770 1,619,427 -0.04(-0.45%)
Jul 30, 2019 8.569 8.859 8.530 8.810 1,935,367 +0.01(+0.17%)
Jul 29, 2019 8.859 8.918 8.785 8.795 1,415,584 -0.06(-0.67%)
Jul 26, 2019 8.834 8.888 8.810 8.854 1,593,369 +0.03(+0.33%)
Jul 25, 2019 9.197 9.251 8.746 8.824 3,629,051 -0.36(-3.90%)
Jul 24, 2019 9.138 9.183 9.082 9.183 1,051,955 +0.04(+0.48%)
Jul 23, 2019 9.109 9.151 9.092 9.138 695,216 +0.02(+0.22%)
Jul 22, 2019 9.065 9.148 9.065 9.119 932,051 +0.07(+0.76%)
Jul 19, 2019 9.109 9.121 9.050 9.050 1,633,101 -0.08(-0.86%)
Jul 18, 2019 9.163 9.173 9.109 9.129 809,005 -0.04(-0.48%)
Jul 17, 2019 9.129 9.187 9.111 9.173 787,474 +0.02(+0.27%)
Jul 16, 2019 9.114 9.195 9.079 9.148 1,035,331 +0.03(+0.32%)
Jul 15, 2019 9.060 9.124 9.037 9.119 783,332 +0.07(+0.76%)
Jul 12, 2019 9.163 9.178 9.030 9.050 1,452,166 -0.11(-1.23%)
Jul 11, 2019 9.216 9.221 9.095 9.163 1,418,312 -0.02(-0.26%)
Jul 10, 2019 9.158 9.216 9.143 9.187 926,094 +0.05(+0.59%)
Jul 09, 2019 9.119 9.158 9.081 9.134 895,674 +0.01(+0.11%)
Jul 08, 2019 9.109 9.202 9.090 9.124 1,427,489 -0.04(-0.48%)
Jul 05, 2019 9.085 9.187 9.046 9.168 1,308,919 +0.08(+0.91%)
Jul 03, 2019 8.993 9.105 8.983 9.085 601,412 +0.11(+1.25%)
Jul 02, 2019 9.022 9.051 8.934 8.973 982,939 -0.04(-0.43%)
Jul 01, 2019 9.100 9.114 8.964 9.012 1,395,045 -0.05(-0.59%)
Jun 28, 2019 9.046 9.192 9.036 9.066 4,058,554 +0.02(+0.27%)
Jun 27, 2019 8.925 9.041 8.920 9.041 1,030,795 +0.15(+1.70%)
Jun 26, 2019 8.983 8.998 8.891 8.891 1,027,098 -0.08(-0.92%)
Jun 25, 2019 8.944 8.998 8.915 8.973 990,843 +0.04(+0.49%)
Jun 24, 2019 8.852 8.968 8.847 8.929 1,931,032 +0.05(+0.55%)
Jun 21, 2019 8.891 8.925 8.861 8.881 2,988,966 -0.04(-0.49%)
Jun 20, 2019 8.929 8.959 8.891 8.925 1,133,537 +0.02(+0.22%)
Jun 19, 2019 8.871 8.905 8.803 8.905 1,276,558 +0.06(+0.72%)
Jun 18, 2019 8.837 8.910 8.818 8.842 1,362,598 +0.04(+0.44%)
Jun 17, 2019 8.993 8.998 8.781 8.803 2,175,374 -0.16(-1.79%)
Jun 14, 2019 8.900 8.998 8.900 8.964 1,292,676 +0.05(+0.60%)
Jun 13, 2019 8.896 8.953 8.867 8.910 1,441,637 +0.06(+0.71%)
Jun 12, 2019 8.794 8.872 8.785 8.847 1,246,724 +0.08(+0.88%)
Jun 11, 2019 8.833 8.833 8.746 8.770 1,099,270 -0.00(-0.05%)
Jun 10, 2019 8.761 8.794 8.684 8.775 1,091,033 +0.03(+0.33%)
Jun 07, 2019 8.804 8.804 8.669 8.746 1,865,951 -0.03(-0.38%)
Jun 06, 2019 8.737 8.780 8.650 8.780 1,269,715 +0.09(+1.05%)
Jun 05, 2019 8.746 8.751 8.645 8.689 1,320,305 -0.03(-0.39%)
Jun 04, 2019 8.727 8.750 8.645 8.722 1,952,175 +0.06(+0.67%)
Jun 03, 2019 8.395 8.674 8.395 8.665 1,760,536 +0.29(+3.45%)
May 31, 2019 8.347 8.419 8.198 8.376 2,036,717 -0.01(-0.17%)
May 30, 2019 8.525 8.549 8.337 8.390 1,809,942 -0.13(-1.47%)
May 29, 2019 8.588 8.607 8.462 8.515 1,482,611 -0.11(-1.28%)
May 28, 2019 8.727 8.756 8.621 8.626 929,809 -0.10(-1.16%)
May 24, 2019 8.737 8.766 8.693 8.727 842,192 +0.04(+0.50%)
May 23, 2019 8.621 8.684 8.616 8.684 1,104,248 +0.03(+0.39%)
May 22, 2019 8.693 8.693 8.571 8.650 1,580,398 -0.06(-0.66%)
May 21, 2019 8.761 8.761 8.698 8.708 1,272,351 -0.03(-0.39%)
May 20, 2019 8.761 8.804 8.737 8.742 1,391,282 +0.00(+0.00%)
May 17, 2019 8.949 8.958 8.713 8.742 2,789,994 -0.26(-2.84%)
May 16, 2019 9.030 9.073 8.982 8.997 1,260,500 -0.01(-0.16%)
May 15, 2019 8.929 9.016 8.912 9.011 1,056,907 +0.05(+0.59%)
May 14, 2019 8.891 8.982 8.876 8.958 971,238 +0.09(+0.98%)
May 13, 2019 8.943 8.986 8.867 8.872 1,758,358 -0.14(-1.59%)
May 10, 2019 8.862 9.014 8.862 9.014 1,415,255 +0.13(+1.50%)
May 09, 2019 8.872 8.924 8.795 8.881 1,686,162 -0.03(-0.32%)
May 08, 2019 9.010 9.014 8.895 8.910 1,686,703 -0.10(-1.16%)
May 07, 2019 9.043 9.091 8.981 9.014 1,691,207 -0.04(-0.47%)
May 06, 2019 9.019 9.081 8.981 9.057 1,343,967 -0.04(-0.42%)
May 03, 2019 9.072 9.124 9.043 9.095 1,064,957 +0.06(+0.63%)
May 02, 2019 9.057 9.136 9.019 9.038 1,415,175 -0.04(-0.42%)
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.