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

Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 28, 2018 9.049 9.074 9.003 9.064 14,561,077 +0.02(+0.27%)
Sep 27, 2018 9.054 9.088 9.020 9.040 8,380,009 +0.02(+0.27%)
Sep 26, 2018 9.078 9.078 9.015 9.015 11,852,549 -0.04(-0.48%)
Sep 25, 2018 9.073 9.097 9.010 9.059 9,631,587 +0.01(+0.16%)
Sep 24, 2018 9.107 9.112 9.035 9.044 10,703,772 -0.06(-0.69%)
Sep 21, 2018 9.063 9.121 9.049 9.107 15,390,306 +0.06(+0.69%)
Sep 20, 2018 9.049 9.059 9.001 9.044 9,430,235 +0.03(+0.32%)
Sep 19, 2018 9.049 9.068 9.001 9.015 13,259,353 -0.03(-0.32%)
Sep 18, 2018 9.068 9.097 9.006 9.044 15,123,550 -0.05(-0.58%)
Sep 17, 2018 9.102 9.107 9.044 9.097 7,614,068 -0.00(-0.05%)
Sep 14, 2018 9.131 9.145 9.075 9.102 6,564,596 -0.03(-0.32%)
Sep 13, 2018 9.121 9.141 9.088 9.131 8,449,302 +0.05(+0.58%)
Sep 12, 2018 9.179 9.184 9.001 9.078 23,441,962 -0.13(-1.41%)
Sep 11, 2018 9.247 9.247 9.203 9.208 7,154,328 -0.04(-0.42%)
Sep 10, 2018 9.237 9.261 9.203 9.247 5,080,370 +0.04(+0.42%)
Sep 07, 2018 9.247 9.256 9.194 9.208 7,210,243 -0.03(-0.36%)
Sep 06, 2018 9.222 9.280 9.218 9.242 8,335,713 +0.03(+0.31%)
Sep 05, 2018 9.194 9.227 9.179 9.213 7,158,817 +0.04(+0.42%)
Sep 04, 2018 9.155 9.218 9.155 9.174 6,169,128 +0.01(+0.11%)
Aug 31, 2018 9.165 9.165 9.165 0 -0.06(-0.63%)
Aug 30, 2018 9.271 9.271 9.203 9.222 8,789,523 +0.00(+0.00%)
Aug 29, 2018 9.232 9.242 9.213 9.222 7,847,704 +0.00(+0.00%)
Aug 28, 2018 9.227 9.246 9.199 9.222 5,427,593 +0.01(+0.16%)
Aug 27, 2018 9.227 9.242 9.199 9.208 7,455,753 -0.00(-0.05%)
Aug 24, 2018 9.213 9.227 9.184 9.213 5,331,482 +0.00(+0.00%)
Aug 23, 2018 9.222 9.237 9.165 9.213 4,736,446 +0.00(+0.05%)
Aug 22, 2018 9.246 9.251 9.189 9.208 5,512,159 -0.04(-0.46%)
Aug 21, 2018 9.232 9.261 9.222 9.251 5,281,261 +0.02(+0.21%)
Aug 20, 2018 9.218 9.242 9.199 9.232 7,589,101 +0.02(+0.21%)
Aug 17, 2018 9.108 9.218 9.103 9.213 10,687,264 +0.11(+1.26%)
Aug 16, 2018 9.089 9.137 9.070 9.098 7,437,595 +0.01(+0.10%)
Aug 15, 2018 9.022 9.089 9.003 9.089 10,098,520 +0.05(+0.58%)
Aug 14, 2018 9.070 9.113 9.027 9.036 9,804,932 -0.05(-0.53%)
Aug 13, 2018 9.065 9.094 9.032 9.084 6,370,105 +0.02(+0.21%)
Aug 10, 2018 9.041 9.091 9.041 9.065 18,042,404 +0.00(+0.05%)
Aug 09, 2018 9.036 9.098 9.032 9.060 8,232,803 +0.05(+0.53%)
Aug 08, 2018 8.979 9.022 8.936 9.012 11,221,804 +0.04(+0.43%)
Aug 07, 2018 9.127 9.127 8.950 8.974 13,868,016 -0.14(-1.52%)
Aug 06, 2018 9.141 9.146 9.094 9.113 7,572,679 +0.00(+0.05%)
Aug 03, 2018 9.151 9.184 9.098 9.108 21,244,436 -0.04(-0.42%)
Aug 02, 2018 9.046 9.170 9.041 9.146 21,609,046 +0.11(+1.21%)
Aug 01, 2018 9.046 9.094 9.003 9.036 98,616,864 -0.26(-2.77%)
Jul 31, 2018 9.308 9.413 9.280 9.294 12,717,920 -0.07(-0.71%)
Jul 30, 2018 9.251 9.370 9.222 9.361 12,900,167 +0.15(+1.61%)
Jul 27, 2018 9.194 9.232 9.142 9.213 9,585,522 +0.05(+0.57%)
Jul 26, 2018 9.123 9.265 9.114 9.161 12,025,286 +0.06(+0.62%)
Jul 25, 2018 9.071 9.118 9.062 9.104 6,279,701 +0.04(+0.47%)
Jul 24, 2018 9.047 9.076 8.991 9.062 8,832,274 +0.02(+0.26%)
Jul 23, 2018 9.057 9.104 9.033 9.038 10,488,567 -0.05(-0.57%)
Jul 20, 2018 9.024 9.095 8.991 9.090 10,589,143 +0.04(+0.47%)
Jul 19, 2018 9.076 9.005 9.047 6,346,094 +0.04(+0.47%)
Jul 18, 2018 9.057 9.062 8.962 9.005 12,698,358 -0.05(-0.52%)
Jul 17, 2018 9.005 9.057 8.991 9.052 9,963,761 +0.04(+0.42%)
Jul 16, 2018 9.024 9.033 8.981 9.014 8,342,713 +0.00(+0.00%)
Jul 13, 2018 9.014 9.052 8.991 9.014 4,715,269 +0.01(+0.16%)
Jul 12, 2018 9.062 9.062 8.986 9.000 7,975,298 -0.05(-0.52%)
Jul 11, 2018 9.005 9.071 8.995 9.047 6,229,801 +0.03(+0.37%)
Jul 10, 2018 9.014 9.043 8.978 9.014 10,412,509 +0.02(+0.21%)
Jul 09, 2018 9.038 9.043 8.948 8.995 11,137,479 -0.02(-0.26%)
Jul 06, 2018 9.005 9.038 8.976 9.019 8,494,148 +0.01(+0.16%)
Jul 05, 2018 9.005 8.936 9.005 7,291,608 +0.04(+0.47%)
Jul 03, 2018 8.962 8.962 8.962 0 +0.06(+0.64%)
Jul 02, 2018 8.797 8.915 8.797 8.906 7,260,628 +0.11(+1.29%)
Jun 29, 2018 8.853 8.898 8.790 8.792 10,162,588 -0.08(-0.91%)
Jun 28, 2018 8.759 8.872 8.731 8.872 8,181,962 +0.15(+1.74%)
Jun 27, 2018 8.829 8.833 8.716 8.721 10,095,696 -0.09(-1.01%)
Jun 26, 2018 8.852 8.871 8.805 8.810 8,129,632 -0.04(-0.48%)
Jun 25, 2018 8.852 8.890 8.843 8.852 8,207,383 +0.00(+0.00%)
Jun 22, 2018 8.852 8.897 8.848 8.852 11,863,794 +0.00(+0.00%)
Jun 21, 2018 8.885 8.885 8.843 8.852 14,257,555 -0.02(-0.21%)
Jun 20, 2018 8.866 8.918 8.845 8.871 11,818,029 -0.02(-0.26%)
Jun 19, 2018 8.852 8.911 8.852 8.894 11,500,838 +0.02(+0.26%)
Jun 18, 2018 8.852 8.899 8.833 8.871 8,988,685 +0.02(+0.21%)
Jun 15, 2018 8.899 8.838 8.852 18,560,960 -0.05(-0.53%)
Jun 14, 2018 8.815 8.904 8.810 8.899 8,717,221 +0.10(+1.17%)
Jun 13, 2018 8.857 8.866 8.787 8.796 12,650,818 -0.06(-0.69%)
Jun 12, 2018 8.871 8.899 8.836 8.857 15,029,444 -0.02(-0.26%)
Jun 11, 2018 8.899 8.913 8.864 8.880 11,652,431 -0.01(-0.11%)
Jun 08, 2018 8.852 8.899 8.833 8.890 9,085,117 +0.04(+0.42%)
Jun 07, 2018 8.824 8.890 8.810 8.852 7,204,322 +0.03(+0.37%)
Jun 06, 2018 8.843 8.848 8.787 8.819 13,840,605 -0.02(-0.26%)
Jun 05, 2018 8.871 8.871 8.782 8.843 7,426,067 -0.00(-0.05%)
Jun 04, 2018 8.904 8.911 8.815 8.848 9,578,073 +0.00(+0.05%)
Jun 01, 2018 8.824 8.862 8.754 8.843 12,693,067 +0.03(+0.32%)
May 31, 2018 9.021 9.021 8.801 8.815 20,152,786 -0.21(-2.28%)
May 30, 2018 8.922 9.021 8.899 9.021 15,933,021 +0.13(+1.42%)
May 29, 2018 8.857 8.927 8.815 8.894 19,112,650 +0.04(+0.42%)
May 25, 2018 8.857 8.857 8.857 0 +0.09(+1.01%)
May 24, 2018 8.635 8.818 8.630 8.769 69,708,808 -0.13(-1.46%)
May 23, 2018 8.876 8.927 8.834 8.899 9,357,352 +0.03(+0.37%)
May 22, 2018 8.862 8.920 8.836 8.867 8,735,327 +0.00(+0.05%)
May 21, 2018 8.769 8.871 8.725 8.862 8,595,441 +0.10(+1.11%)
May 18, 2018 8.760 8.788 8.732 8.764 6,542,230 +0.02(+0.27%)
May 17, 2018 8.755 8.764 8.727 8.741 4,475,941 -0.02(-0.21%)
May 16, 2018 8.755 8.809 8.741 8.760 6,854,285 +0.00(+0.05%)
May 15, 2018 8.783 8.808 8.755 8.755 6,545,116 -0.05(-0.53%)
May 14, 2018 8.834 8.860 8.797 8.802 6,280,034 -0.01(-0.16%)
May 11, 2018 8.815 8.867 8.806 8.815 4,636,420 -0.00(-0.05%)
May 10, 2018 8.769 8.843 8.746 8.820 6,040,658 +0.10(+1.12%)
May 09, 2018 8.769 8.774 8.681 8.723 6,470,674 +0.00(+0.00%)
May 08, 2018 8.880 8.890 8.699 8.723 7,488,883 -0.16(-1.78%)
May 07, 2018 8.857 8.922 8.839 8.880 6,950,894 +0.04(+0.47%)
May 04, 2018 8.727 8.876 8.718 8.839 7,466,651 +0.10(+1.17%)
May 03, 2018 8.737 8.783 8.607 8.737 9,031,501 +0.04(+0.48%)
May 02, 2018 8.746 8.792 8.686 8.695 7,653,944 -0.06(-0.64%)
May 01, 2018 8.778 8.788 8.718 8.751 4,677,142 -0.03(-0.32%)
Apr 30, 2018 8.829 8.862 8.769 8.778 6,329,530 -0.03(-0.37%)
Apr 27, 2018 8.778 8.829 8.741 8.811 6,306,537 +0.04(+0.42%)
Apr 26, 2018 8.663 8.788 8.663 8.774 9,957,083 +0.07(+0.79%)
Apr 25, 2018 8.650 8.732 8.636 8.705 10,321,765 +0.04(+0.42%)
Apr 24, 2018 8.663 8.714 8.617 8.668 7,693,114 +0.03(+0.37%)
Apr 23, 2018 8.608 8.636 8.585 8.636 5,706,900 +0.06(+0.70%)
Apr 20, 2018 8.622 8.654 8.530 8.576 9,716,401 -0.02(-0.27%)
Apr 19, 2018 8.640 8.668 8.562 8.599 5,366,631 -0.02(-0.27%)
Apr 18, 2018 8.640 8.686 8.622 8.622 3,971,309 -0.01(-0.11%)
Apr 17, 2018 8.631 8.645 8.594 8.631 5,417,373 +0.02(+0.21%)
Apr 16, 2018 8.567 8.629 8.498 8.613 5,708,782 +0.06(+0.70%)
Apr 13, 2018 8.567 8.608 8.535 8.553 4,631,162 -0.00(-0.05%)
Apr 12, 2018 8.636 8.654 8.553 8.558 5,192,193 -0.08(-0.96%)
Apr 11, 2018 8.613 8.659 8.572 8.640 5,859,416 +0.03(+0.32%)
Apr 10, 2018 8.709 8.719 8.613 8.613 7,257,296 -0.06(-0.69%)
Apr 09, 2018 8.728 8.771 8.663 8.673 5,994,062 -0.04(-0.42%)
Apr 06, 2018 8.645 8.762 8.645 8.709 7,278,342 +0.05(+0.53%)
Apr 05, 2018 8.732 8.732 8.645 8.663 9,015,798 -0.04(-0.48%)
Apr 04, 2018 8.663 8.728 8.636 8.705 6,109,704 +0.03(+0.32%)
Apr 03, 2018 8.650 8.732 8.604 8.677 5,246,589 +0.06(+0.69%)
Apr 02, 2018 8.686 8.705 8.567 8.617 5,443,089 -0.08(-0.90%)
Mar 29, 2018 8.696 8.696 8.696 0 +0.05(+0.58%)
Mar 28, 2018 8.590 8.680 8.539 8.645 7,537,608 +0.00(+0.05%)
Mar 27, 2018 8.577 8.668 8.527 8.640 8,036,555 +0.06(+0.69%)
Mar 26, 2018 8.522 8.625 8.499 8.581 5,546,592 +0.07(+0.80%)
Mar 23, 2018 8.545 8.599 8.495 8.513 6,329,987 -0.03(-0.32%)
Mar 22, 2018 8.486 8.609 8.481 8.540 8,560,787 +0.02(+0.21%)
Mar 21, 2018 8.549 8.613 8.505 8.522 8,996,207 -0.01(-0.11%)
Mar 20, 2018 8.513 8.577 8.497 8.531 4,361,828 +0.01(+0.16%)
Mar 19, 2018 8.577 8.590 8.447 8.518 5,808,786 -0.10(-1.11%)
Mar 16, 2018 8.563 8.636 8.518 8.613 6,112,438 +0.08(+0.96%)
Mar 15, 2018 8.536 8.561 8.431 8.531 6,263,350 -0.03(-0.32%)
Mar 14, 2018 8.558 8.647 8.549 8.558 6,401,240 +0.00(+0.05%)
Mar 13, 2018 8.518 8.590 8.518 8.554 5,829,263 +0.06(+0.75%)
Mar 12, 2018 8.413 8.549 8.413 8.490 6,557,459 +0.07(+0.81%)
Mar 09, 2018 8.458 8.467 8.354 8.422 5,404,961 -0.03(-0.32%)
Mar 08, 2018 8.399 8.467 8.367 8.449 5,897,452 +0.05(+0.65%)
Mar 07, 2018 8.395 5,887,769 +0.02(+0.27%)
Mar 06, 2018 8.331 8.379 8.288 8.372 6,269,683 +0.04(+0.44%)
Mar 05, 2018 8.285 8.392 8.272 8.335 7,194,307 +0.06(+0.77%)
Mar 02, 2018 8.199 8.283 8.131 8.272 7,377,268 +0.09(+1.06%)
Mar 01, 2018 8.194 8.281 8.120 8.185 9,897,042 +0.02(+0.22%)
Feb 28, 2018 8.363 8.390 8.153 8.167 15,130,649 -0.20(-2.39%)
Feb 27, 2018 8.536 8.604 8.349 8.367 10,919,037 -0.19(-2.23%)
Feb 26, 2018 8.554 8.586 8.477 8.559 8,224,589 +0.06(+0.74%)
Feb 23, 2018 8.423 8.522 8.419 8.495 6,015,755 +0.11(+1.29%)
Feb 22, 2018 8.387 7,390,744 +0.00(+0.05%)
Feb 21, 2018 8.500 8.595 8.383 8.383 9,251,790 -0.11(-1.27%)
Feb 20, 2018 8.725 8.748 8.468 8.491 9,156,092 -0.25(-2.89%)
Feb 16, 2018 8.743 8.743 8.743 0 +0.06(+0.73%)
Feb 15, 2018 8.721 8.509 8.680 7,950,684 +0.17(+2.01%)
Feb 14, 2018 8.500 8.565 8.477 8.509 6,911,216 -0.03(-0.37%)
Feb 13, 2018 8.486 8.568 8.414 8.540 5,675,388 +0.04(+0.42%)
Feb 12, 2018 8.423 8.507 8.371 8.504 8,989,560 +0.13(+1.51%)
Feb 09, 2018 8.383 8.464 8.286 8.378 14,099,227 +0.05(+0.54%)
Feb 08, 2018 8.500 8.320 8.333 11,061,178 -0.05(-0.54%)
Feb 07, 2018 8.437 8.536 8.378 8.378 12,521,213 -0.05(-0.54%)
Feb 06, 2018 8.126 8.509 8.089 8.423 21,274,134 +0.12(+1.47%)
Feb 05, 2018 8.297 8.320 8.121 8.301 18,286,852 -0.03(-0.38%)
Feb 02, 2018 8.486 8.509 8.324 8.333 14,195,042 -0.15(-1.75%)
Feb 01, 2018 8.410 8.649 8.392 8.482 13,354,650 +0.01(+0.11%)
Jan 31, 2018 8.626 8.676 8.374 8.473 17,779,044 -0.14(-1.62%)
Jan 30, 2018 8.559 8.613 8.554 8.613 15,304,642 +0.04(+0.47%)
Jan 29, 2018 8.702 8.719 8.536 8.572 22,255,748 -0.15(-1.69%)
Jan 26, 2018 8.764 8.786 8.652 8.719 9,739,152 -0.04(-0.41%)
Jan 25, 2018 8.822 8.822 8.760 8.755 8,226,638 -0.05(-0.61%)
Jan 24, 2018 8.818 8.827 8.751 8.809 6,323,916 +0.01(+0.15%)
Jan 23, 2018 8.702 8.813 8.702 8.795 6,763,785 +0.09(+1.08%)
Jan 22, 2018 8.777 8.693 8.702 6,455,089 -0.04(-0.51%)
Jan 19, 2018 8.612 8.760 8.612 8.746 9,985,711 +0.13(+1.50%)
Jan 18, 2018 8.724 8.748 8.612 8.617 7,647,280 -0.13(-1.43%)
Jan 17, 2018 8.702 8.782 8.697 8.742 6,375,370 +0.04(+0.46%)
Jan 16, 2018 8.755 8.809 8.697 8.702 10,284,926 -0.05(-0.56%)
Jan 12, 2018 8.751 8.751 8.751 0 -0.08(-0.86%)
Jan 11, 2018 8.742 8.836 8.734 8.827 6,638,354 +0.04(+0.51%)
Jan 10, 2018 8.822 8.639 8.782 13,631,602 -0.05(-0.61%)
Jan 09, 2018 8.889 8.912 8.813 8.836 8,240,737 -0.04(-0.45%)
Jan 08, 2018 8.867 8.903 8.822 8.876 6,998,349 +0.01(+0.10%)
Jan 05, 2018 8.818 8.885 8.786 8.867 7,766,650 +0.06(+0.66%)
Jan 04, 2018 8.773 8.840 8.728 8.809 8,540,289 +0.04(+0.51%)
Jan 03, 2018 8.903 8.961 8.755 8.764 10,173,872 -0.14(-1.60%)
Jan 02, 2018 9.050 9.050 8.853 8.907 11,494,683 -0.11(-1.24%)
Dec 29, 2017 9.019 9.019 9.019 0 -0.07(-0.74%)
Dec 28, 2017 8.996 9.086 8.938 9.086 5,309,038 +0.11(+1.24%)
Dec 27, 2017 8.974 9.018 8.930 8.974 5,024,127 +0.02(+0.25%)
Dec 26, 2017 8.956 9.005 8.934 8.952 5,267,438 +0.00(+0.00%)
Dec 22, 2017 8.939 8.978 8.916 8.952 4,994,883 +0.01(+0.15%)
Dec 21, 2017 8.930 8.978 8.903 8.939 5,152,091 +0.03(+0.30%)
Dec 20, 2017 8.881 8.943 8.801 8.912 9,578,879 +0.05(+0.55%)
Dec 19, 2017 9.085 9.125 8.868 8.863 15,004,088 -0.22(-2.39%)
Dec 18, 2017 9.160 9.226 9.054 9.080 13,175,899 -0.05(-0.58%)
Dec 15, 2017 9.067 9.173 9.054 9.133 12,087,655 +0.09(+1.03%)
Dec 14, 2017 9.009 9.049 8.974 9.040 7,886,910 +0.05(+0.54%)
Dec 13, 2017 8.978 9.094 8.947 8.992 9,833,710 +0.01(+0.15%)
Dec 12, 2017 8.965 9.014 8.959 8.978 5,920,791 -0.01(-0.15%)
Dec 11, 2017 9.014 9.023 8.961 8.992 6,360,413 -0.03(-0.29%)
Dec 08, 2017 9.054 9.054 8.939 9.018 7,678,322 -0.01(-0.15%)
Dec 07, 2017 8.961 9.049 8.956 9.032 7,063,065 +0.06(+0.69%)
Dec 06, 2017 8.992 9.027 8.913 8.970 8,560,930 -0.04(-0.49%)
Dec 05, 2017 8.996 8.996 8.930 9.014 8,230,624 +0.02(+0.20%)
Dec 04, 2017 8.930 9.032 8.912 8.996 15,487,577 +0.13(+1.50%)
Dec 01, 2017 8.815 8.872 8.775 8.863 11,202,274 +0.05(+0.60%)
Nov 30, 2017 8.899 8.916 8.748 8.810 15,255,110 -0.08(-0.85%)
Nov 29, 2017 8.886 8.964 8.837 8.886 6,518,689 -0.01(-0.15%)
Nov 28, 2017 8.877 8.921 8.842 8.899 6,204,480 +0.02(+0.20%)
Nov 27, 2017 8.894 8.930 8.855 8.881 6,479,531 +0.00(+0.00%)
Nov 24, 2017 8.991 9.013 8.855 8.881 7,610,327 -0.08(-0.88%)
Nov 22, 2017 8.881 8.993 8.857 8.960 9,133,983 +0.09(+1.04%)
Nov 21, 2017 8.833 8.908 8.820 8.868 7,899,539 +0.06(+0.70%)
Nov 20, 2017 8.714 8.824 8.706 8.807 11,019,163 +0.11(+1.26%)
Nov 17, 2017 8.662 8.719 8.653 8.697 8,849,997 +0.03(+0.30%)
Nov 16, 2017 8.649 8.684 8.627 8.671 8,407,748 +0.06(+0.66%)
Nov 15, 2017 8.723 8.736 8.614 8.614 12,765,956 -0.14(-1.55%)
Nov 14, 2017 8.697 8.754 8.672 8.750 8,342,239 +0.05(+0.61%)
Nov 13, 2017 8.574 8.710 8.561 8.697 12,754,404 +0.12(+1.38%)
Nov 10, 2017 8.622 8.698 8.539 8.578 13,192,385 -0.04(-0.51%)
Nov 09, 2017 8.675 8.750 8.600 8.622 12,634,957 -0.04(-0.41%)
Nov 08, 2017 8.627 8.754 8.616 8.657 12,086,442 +0.07(+0.82%)
Nov 07, 2017 8.495 8.684 8.451 8.587 19,129,776 +0.06(+0.72%)
Nov 06, 2017 8.657 8.666 8.499 8.526 19,233,972 -0.15(-1.77%)
Nov 03, 2017 8.710 8.710 8.627 8.679 11,290,717 -0.03(-0.35%)
Nov 02, 2017 8.872 8.886 8.662 8.710 20,394,258 -0.15(-1.73%)
Nov 01, 2017 8.846 8.876 8.798 8.864 13,737,859 +0.03(+0.35%)
Oct 31, 2017 8.908 8.956 8.824 8.833 13,297,039 -0.08(-0.89%)
Oct 30, 2017 9.026 9.052 8.892 8.912 16,550,545 -0.08(-0.93%)
Oct 27, 2017 8.943 9.052 8.808 8.995 16,080,127 +0.07(+0.73%)
Oct 26, 2017 9.378 9.396 8.921 8.930 24,857,056 -0.40(-4.24%)
Oct 25, 2017 9.391 9.409 9.200 9.326 15,158,420 -0.08(-0.83%)
Oct 24, 2017 9.409 9.448 9.378 9.404 7,643,037 -0.00(-0.05%)
Oct 23, 2017 9.496 9.504 9.352 9.409 10,518,624 -0.07(-0.73%)
Oct 20, 2017 9.478 9.482 9.382 9.478 10,904,318 +0.00(+0.00%)
Oct 19, 2017 9.482 9.494 9.461 9.478 4,561,058 -0.01(-0.09%)
Oct 18, 2017 9.496 9.526 9.487 9.487 9,030,712 -0.02(-0.18%)
Oct 17, 2017 9.504 9.522 9.478 9.504 4,750,604 +0.04(+0.41%)
Oct 16, 2017 9.496 9.504 9.443 9.465 6,661,566 +0.00(+0.00%)
Oct 13, 2017 9.404 9.500 9.404 9.465 8,519,312 +0.09(+0.93%)
Oct 12, 2017 9.352 9.413 9.348 9.378 8,535,890 +0.03(+0.28%)
Oct 11, 2017 9.326 9.356 9.311 9.352 7,105,880 +0.03(+0.28%)
Oct 10, 2017 9.378 9.387 9.309 9.326 6,524,515 -0.03(-0.28%)
Oct 09, 2017 9.348 9.391 9.339 9.352 4,750,719 +0.02(+0.19%)
Oct 06, 2017 9.422 9.422 9.274 9.335 19,962,912 -0.15(-1.56%)
Oct 05, 2017 9.474 9.517 9.452 9.482 6,142,371 +0.01(+0.14%)
Oct 04, 2017 9.426 9.482 9.391 9.469 6,483,035 +0.01(+0.14%)
Oct 03, 2017 9.439 9.491 9.426 9.456 4,560,295 +0.02(+0.18%)
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.