Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 10.41 10.48 10.36 10.46 13,332,394 +0.05(+0.48%)
Sep 27, 2024 10.36 10.43 10.28 10.41 17,431,024 +0.13(+1.25%)
Sep 26, 2024 10.33 10.34 10.21 10.28 15,822,515 +0.03(+0.29%)
Sep 25, 2024 10.33 10.35 10.23 10.25 16,277,418 -0.10(-0.96%)
Sep 24, 2024 10.28 10.40 10.27 10.35 23,882,790 +0.12(+1.16%)
Sep 23, 2024 10.39 10.41 10.20 10.23 23,401,964 -0.14(-1.33%)
Sep 20, 2024 10.51 10.55 10.35 10.37 27,689,664 -0.07(-0.66%)
Sep 19, 2024 10.72 10.73 10.41 10.44 23,093,814 -0.10(-0.94%)
Sep 18, 2024 10.46 10.60 10.40 10.54 17,397,948 +0.10(+0.95%)
Sep 17, 2024 10.45 10.53 10.43 10.44 15,791,853 +0.01(+0.09%)
Sep 16, 2024 10.28 10.45 10.26 10.43 20,701,828 +0.20(+1.93%)
Sep 13, 2024 10.16 10.23 10.14 10.23 14,960,908 +0.12(+1.17%)
Sep 12, 2024 10.08 10.12 10.03 10.11 10,670,907 +0.05(+0.49%)
Sep 11, 2024 10.10 10.13 9.995 10.06 18,190,474 -0.08(-0.78%)
Sep 10, 2024 10.10 10.15 10.08 10.14 11,699,858 +0.05(+0.49%)
Sep 09, 2024 10.11 10.15 10.08 10.09 15,531,930 +0.00(+0.00%)
Sep 06, 2024 10.14 10.17 10.06 10.09 12,778,043 -0.04(-0.39%)
Sep 05, 2024 10.08 10.14 10.07 10.13 11,894,712 +0.08(+0.79%)
Sep 04, 2024 10.09 10.13 10.01 10.05 12,175,896 -0.04(-0.39%)
Sep 03, 2024 10.03 10.14 10.01 10.09 12,380,071 +0.00(+0.00%)
Aug 30, 2024 10.04 10.15 10.04 10.09 14,470,163 +0.05(+0.49%)
Aug 29, 2024 10.05 10.08 10.01 10.04 14,932,558 +0.00(+0.00%)
Aug 28, 2024 10.03 10.12 10.01 10.04 13,636,276 +0.02(+0.19%)
Aug 27, 2024 10.05 10.09 10.01 10.02 9,933,955 -0.05(-0.48%)
Aug 26, 2024 9.995 10.11 9.986 10.07 14,221,904 +0.12(+1.18%)
Aug 23, 2024 9.917 10.01 9.898 9.956 16,837,782 +0.09(+0.89%)
Aug 22, 2024 9.937 9.937 9.859 9.868 8,780,308 -0.05(-0.49%)
Aug 21, 2024 9.917 9.947 9.868 9.917 11,260,063 +0.03(+0.30%)
Aug 20, 2024 9.937 9.966 9.868 9.888 8,781,648 -0.04(-0.39%)
Aug 19, 2024 9.907 9.956 9.898 9.927 13,794,633 +0.06(+0.59%)
Aug 16, 2024 9.810 9.907 9.800 9.868 9,816,700 +0.06(+0.60%)
Aug 15, 2024 9.771 9.878 9.732 9.810 12,548,606 +0.04(+0.40%)
Aug 14, 2024 9.771 9.800 9.751 9.771 8,541,488 +0.00(+0.00%)
Aug 13, 2024 9.800 9.819 9.751 9.771 11,436,377 +0.05(+0.50%)
Aug 12, 2024 9.859 9.868 9.429 9.722 10,387,414 -0.14(-1.39%)
Aug 09, 2024 9.859 9.888 9.780 9.859 12,315,253 +0.02(+0.20%)
Aug 08, 2024 9.800 9.878 9.741 9.839 12,219,528 +0.12(+1.21%)
Aug 07, 2024 9.839 9.907 9.722 9.722 13,511,930 -0.04(-0.40%)
Aug 06, 2024 9.624 9.790 9.575 9.761 17,696,420 +0.21(+2.15%)
Aug 05, 2024 9.438 9.761 9.311 9.556 30,150,934 -0.27(-2.78%)
Aug 02, 2024 9.741 9.868 9.653 9.829 26,652,272 -0.02(-0.20%)
Aug 01, 2024 9.810 9.849 9.712 9.849 22,041,696 +0.07(+0.70%)
Jul 31, 2024 9.839 9.868 9.746 9.780 18,038,748 -0.02(-0.20%)
Jul 30, 2024 9.790 9.829 9.752 9.800 13,407,908 +0.05(+0.49%)
Jul 29, 2024 9.761 9.848 9.732 9.752 15,219,083 +0.05(+0.50%)
Jul 26, 2024 9.626 9.728 9.563 9.703 23,672,840 +0.17(+1.82%)
Jul 25, 2024 9.626 9.713 9.530 9.530 22,979,856 -0.07(-0.70%)
Jul 24, 2024 9.935 9.983 9.578 9.597 27,417,608 -0.37(-3.68%)
Jul 23, 2024 9.723 9.983 9.713 9.964 23,608,946 +0.07(+0.68%)
Jul 22, 2024 9.925 9.983 9.858 9.896 18,916,662 +0.03(+0.29%)
Jul 19, 2024 9.896 9.964 9.800 9.868 12,178,800 -0.07(-0.68%)
Jul 18, 2024 10.00 10.13 9.877 9.935 15,285,836 -0.09(-0.87%)
Jul 17, 2024 10.13 10.21 10.01 10.02 15,343,749 -0.13(-1.24%)
Jul 16, 2024 10.05 10.17 10.03 10.15 19,347,248 +0.14(+1.35%)
Jul 15, 2024 10.09 10.14 9.964 10.01 20,146,646 -0.08(-0.77%)
Jul 12, 2024 9.800 10.17 9.800 10.09 30,232,574 +0.29(+2.96%)
Jul 11, 2024 9.655 9.810 9.645 9.800 21,813,422 +0.24(+2.53%)
Jul 10, 2024 9.443 9.559 9.438 9.559 14,496,074 +0.15(+1.64%)
Jul 09, 2024 9.346 9.452 9.288 9.404 10,849,553 +0.06(+0.62%)
Jul 08, 2024 9.443 9.452 9.346 9.346 8,050,211 -0.07(-0.72%)
Jul 05, 2024 9.336 9.414 9.317 9.414 6,218,223 +0.06(+0.62%)
Jul 03, 2024 9.317 9.394 9.303 9.356 6,641,399 +0.03(+0.31%)
Jul 02, 2024 9.163 9.336 9.153 9.327 13,681,429 +0.17(+1.90%)
Jul 01, 2024 9.230 9.250 9.037 9.153 18,006,760 -0.06(-0.63%)
Jun 28, 2024 9.259 9.279 9.172 9.211 12,112,862 +0.02(+0.21%)
Jun 27, 2024 9.257 9.257 9.154 9.192 14,525,675 -0.03(-0.31%)
Jun 26, 2024 9.297 9.297 9.182 9.220 13,615,509 -0.09(-0.92%)
Jun 25, 2024 9.401 9.401 9.277 9.306 12,061,659 -0.09(-0.91%)
Jun 24, 2024 9.306 9.430 9.301 9.392 12,099,171 +0.09(+0.92%)
Jun 21, 2024 9.335 9.344 9.268 9.306 16,200,351 -0.03(-0.31%)
Jun 20, 2024 9.287 9.373 9.287 9.335 12,235,396 +0.06(+0.62%)
Jun 18, 2024 9.268 9.306 9.225 9.277 11,683,661 +0.00(+0.00%)
Jun 17, 2024 9.316 9.373 9.268 9.277 10,935,033 -0.06(-0.61%)
Jun 14, 2024 9.344 9.421 9.306 9.335 15,740,031 -0.08(-0.81%)
Jun 13, 2024 9.277 9.440 9.268 9.411 13,044,141 +0.13(+1.44%)
Jun 12, 2024 9.277 9.411 9.220 9.277 17,210,284 +0.16(+1.78%)
Jun 11, 2024 9.201 9.230 9.081 9.115 10,794,925 -0.10(-1.04%)
Jun 10, 2024 9.192 9.263 9.173 9.211 9,170,503 +0.00(+0.00%)
Jun 07, 2024 9.182 9.249 9.144 9.211 8,185,483 -0.07(-0.72%)
Jun 06, 2024 9.325 9.363 9.258 9.277 13,824,207 -0.08(-0.82%)
Jun 05, 2024 9.297 9.363 9.230 9.354 8,404,828 +0.09(+0.93%)
Jun 04, 2024 9.230 9.297 9.192 9.268 8,524,625 +0.00(+0.00%)
Jun 03, 2024 9.163 9.277 9.134 9.268 11,449,717 +0.12(+1.36%)
May 31, 2024 9.049 9.154 9.039 9.144 10,440,058 +0.11(+1.27%)
May 30, 2024 8.992 9.048 8.945 9.030 13,383,457 +0.11(+1.27%)
May 29, 2024 8.983 8.983 8.870 8.917 15,895,877 -0.11(-1.25%)
May 28, 2024 9.143 9.161 9.015 9.030 11,317,755 -0.05(-0.52%)
May 24, 2024 9.067 9.095 9.030 9.077 9,417,343 +0.08(+0.84%)
May 23, 2024 9.227 9.237 8.983 9.001 12,917,153 -0.20(-2.15%)
May 22, 2024 9.303 9.303 9.190 9.199 9,084,194 -0.10(-1.11%)
May 21, 2024 9.237 9.312 9.228 9.303 7,513,247 +0.07(+0.71%)
May 20, 2024 9.321 9.340 9.237 9.237 8,926,827 -0.08(-0.91%)
May 17, 2024 9.312 9.331 9.274 9.321 6,646,090 +0.01(+0.10%)
May 16, 2024 9.293 9.350 9.251 9.312 10,649,225 +0.02(+0.20%)
May 15, 2024 9.274 9.312 9.237 9.293 13,988,615 +0.10(+1.13%)
May 14, 2024 9.161 9.204 9.152 9.190 12,685,613 +0.06(+0.62%)
May 13, 2024 9.152 9.180 9.114 9.133 7,628,564 +0.04(+0.41%)
May 10, 2024 9.077 9.110 9.058 9.095 12,048,758 +0.02(+0.21%)
May 09, 2024 8.983 9.086 8.964 9.077 9,122,766 +0.10(+1.15%)
May 08, 2024 8.917 9.011 8.898 8.973 8,305,964 +0.01(+0.11%)
May 07, 2024 9.067 9.218 8.954 8.964 10,288,428 -0.02(-0.21%)
May 06, 2024 8.888 8.983 8.888 8.983 9,573,795 +0.13(+1.49%)
May 03, 2024 8.851 8.935 8.808 8.851 13,261,831 +0.09(+1.08%)
May 02, 2024 8.775 8.804 8.719 8.757 9,941,897 +0.05(+0.54%)
May 01, 2024 8.615 8.794 8.606 8.709 18,727,384 +0.09(+1.09%)
Apr 30, 2024 8.644 8.691 8.596 8.615 9,559,817 -0.08(-0.97%)
Apr 29, 2024 8.709 8.780 8.691 8.700 10,930,402 +0.03(+0.33%)
Apr 26, 2024 8.616 8.728 8.597 8.672 14,152,544 +0.08(+0.97%)
Apr 25, 2024 8.644 8.662 8.514 8.588 20,297,946 -0.11(-1.28%)
Apr 24, 2024 8.662 8.714 8.583 8.700 12,556,756 -0.01(-0.11%)
Apr 23, 2024 8.458 8.718 8.365 8.709 19,879,464 +0.16(+1.85%)
Apr 22, 2024 8.532 8.588 8.495 8.551 13,499,807 +0.05(+0.55%)
Apr 19, 2024 8.430 8.551 8.421 8.504 10,946,869 +0.08(+0.99%)
Apr 18, 2024 8.402 8.477 8.374 8.421 13,739,984 +0.02(+0.22%)
Apr 17, 2024 8.384 8.467 8.365 8.402 8,163,777 +0.07(+0.89%)
Apr 16, 2024 8.467 8.495 8.291 8.328 14,962,681 -0.16(-1.86%)
Apr 15, 2024 8.662 8.704 8.402 8.486 14,538,307 -0.17(-1.93%)
Apr 12, 2024 8.690 8.746 8.653 8.653 10,598,034 -0.07(-0.85%)
Apr 11, 2024 8.737 8.811 8.583 8.728 15,310,437 +0.07(+0.75%)
Apr 10, 2024 8.923 8.969 8.644 8.662 24,093,140 -0.43(-4.70%)
Apr 09, 2024 9.034 9.090 8.997 9.090 8,218,381 +0.07(+0.82%)
Apr 08, 2024 9.034 9.034 8.941 9.016 8,638,653 +0.04(+0.41%)
Apr 05, 2024 8.941 9.016 8.923 8.979 6,514,201 +0.01(+0.10%)
Apr 04, 2024 9.062 9.123 8.969 8.969 6,849,729 -0.04(-0.41%)
Apr 03, 2024 8.969 9.006 8.932 9.006 10,174,214 -0.01(-0.10%)
Apr 02, 2024 9.034 9.123 9.016 9.016 8,518,265 -0.09(-1.02%)
Apr 01, 2024 9.192 9.192 9.062 9.109 8,045,053 -0.09(-1.01%)
Mar 28, 2024 9.090 9.192 9.090 9.202 11,015,303 +0.10(+1.12%)
Mar 27, 2024 8.997 9.109 8.971 9.099 7,819,598 +0.16(+1.77%)
Mar 26, 2024 9.079 9.082 8.941 8.941 11,266,594 -0.11(-1.22%)
Mar 25, 2024 9.015 9.070 8.987 9.051 9,750,678 +0.07(+0.82%)
Mar 22, 2024 9.051 9.107 8.969 8.978 11,094,826 -0.05(-0.51%)
Mar 21, 2024 8.978 9.061 8.941 9.024 10,424,576 +0.08(+0.92%)
Mar 20, 2024 8.804 8.996 8.776 8.941 16,826,884 +0.14(+1.56%)
Mar 19, 2024 8.794 8.854 8.758 8.804 9,438,394 -0.01(-0.10%)
Mar 18, 2024 8.868 8.877 8.790 8.813 10,532,660 -0.03(-0.31%)
Mar 15, 2024 8.794 8.923 8.767 8.840 18,180,982 +0.01(+0.10%)
Mar 14, 2024 9.024 9.051 8.804 8.831 9,291,380 -0.22(-2.43%)
Mar 13, 2024 9.051 9.084 9.006 9.051 9,399,438 +0.02(+0.20%)
Mar 12, 2024 9.042 9.042 8.969 9.033 7,543,378 +0.02(+0.20%)
Mar 11, 2024 8.951 9.107 8.923 9.015 13,816,404 +0.08(+0.92%)
Mar 08, 2024 8.932 9.015 8.877 8.932 10,728,960 +0.09(+1.04%)
Mar 07, 2024 8.859 8.914 8.831 8.840 8,391,636 +0.05(+0.52%)
Mar 06, 2024 8.794 8.840 8.767 8.794 10,571,246 +0.06(+0.74%)
Mar 05, 2024 8.703 8.794 8.684 8.730 10,429,899 +0.01(+0.11%)
Mar 04, 2024 8.794 8.813 8.703 8.721 11,439,349 -0.07(-0.84%)
Mar 01, 2024 8.749 8.813 8.698 8.794 11,305,417 +0.02(+0.21%)
Feb 29, 2024 8.703 8.804 8.648 8.776 16,640,573 +0.16(+1.81%)
Feb 28, 2024 8.629 8.684 8.602 8.620 11,612,021 -0.06(-0.63%)
Feb 27, 2024 8.693 8.734 8.612 8.675 14,478,195 +0.03(+0.31%)
Feb 26, 2024 8.639 8.693 8.603 8.648 10,566,490 +0.03(+0.32%)
Feb 23, 2024 8.575 8.684 8.544 8.621 10,507,981 +0.05(+0.63%)
Feb 22, 2024 8.594 8.684 8.557 8.566 10,812,031 -0.03(-0.32%)
Feb 21, 2024 8.594 8.630 8.530 8.594 6,764,432 -0.02(-0.21%)
Feb 20, 2024 8.575 8.639 8.539 8.612 11,705,162 +0.02(+0.21%)
Feb 16, 2024 8.548 8.693 8.494 8.594 10,597,371 -0.07(-0.84%)
Feb 15, 2024 8.448 8.729 8.430 8.666 16,466,482 +0.28(+3.35%)
Feb 14, 2024 8.412 8.467 8.340 8.385 12,806,031 +0.04(+0.43%)
Feb 13, 2024 8.458 8.474 8.294 8.349 20,025,568 -0.30(-3.46%)
Feb 12, 2024 8.575 8.702 8.521 8.648 13,883,552 +0.09(+1.06%)
Feb 09, 2024 8.521 8.584 8.467 8.557 11,171,836 +0.08(+0.96%)
Feb 08, 2024 8.430 8.539 8.385 8.476 12,828,881 +0.03(+0.32%)
Feb 07, 2024 8.603 8.621 8.385 8.448 14,573,439 -0.15(-1.69%)
Feb 06, 2024 8.512 8.630 8.476 8.594 9,124,706 +0.08(+0.96%)
Feb 05, 2024 8.548 8.557 8.358 8.512 18,081,516 -0.15(-1.68%)
Feb 02, 2024 8.584 8.711 8.530 8.657 15,058,265 -0.11(-1.24%)
Feb 01, 2024 8.666 8.793 8.467 8.766 19,640,458 +0.17(+2.00%)
Jan 31, 2024 8.711 8.784 8.584 8.594 15,560,260 -0.10(-1.15%)
Jan 30, 2024 8.856 8.857 8.693 8.693 14,912,067 -0.19(-2.14%)
Jan 29, 2024 8.821 8.910 8.758 8.884 14,476,201 +0.10(+1.12%)
Jan 26, 2024 8.825 8.861 8.776 8.785 11,474,687 -0.01(-0.10%)
Jan 25, 2024 8.749 8.821 8.687 8.794 13,242,537 +0.09(+1.03%)
Jan 24, 2024 8.821 8.884 8.700 8.704 16,517,509 -0.03(-0.31%)
Jan 23, 2024 8.597 8.772 8.525 8.731 29,077,934 +0.04(+0.52%)
Jan 22, 2024 8.821 8.856 8.624 8.687 17,440,742 -0.08(-0.92%)
Jan 19, 2024 8.785 8.791 8.525 8.767 19,918,850 +0.03(+0.31%)
Jan 18, 2024 8.749 8.803 8.633 8.740 20,036,184 +0.05(+0.62%)
Jan 17, 2024 8.785 8.861 8.660 8.687 12,918,575 -0.21(-2.41%)
Jan 16, 2024 8.937 9.000 8.839 8.902 13,672,249 -0.12(-1.29%)
Jan 12, 2024 8.973 9.124 8.964 9.018 12,545,421 +0.09(+1.00%)
Jan 11, 2024 8.866 8.955 8.713 8.928 14,619,484 +0.04(+0.40%)
Jan 10, 2024 8.937 9.013 8.852 8.893 10,079,419 -0.02(-0.20%)
Jan 09, 2024 8.848 8.928 8.803 8.910 10,657,379 -0.01(-0.10%)
Jan 08, 2024 8.633 8.928 8.561 8.919 16,325,702 +0.32(+3.75%)
Jan 05, 2024 8.364 8.642 8.328 8.597 13,383,825 +0.19(+2.24%)
Jan 04, 2024 8.507 8.507 8.377 8.409 15,497,092 -0.10(-1.16%)
Jan 03, 2024 8.561 8.588 8.337 8.507 15,153,904 -0.14(-1.66%)
Jan 02, 2024 8.713 8.731 8.588 8.651 15,593,590 -0.13(-1.53%)
Dec 29, 2023 8.893 8.973 8.781 8.785 13,306,613 -0.22(-2.49%)
Dec 28, 2023 8.964 9.018 8.910 9.009 12,361,499 +0.04(+0.50%)
Dec 27, 2023 8.947 8.973 8.885 8.964 14,745,629 +0.05(+0.60%)
Dec 26, 2023 8.840 8.947 8.831 8.911 10,188,951 +0.11(+1.21%)
Dec 22, 2023 8.805 8.867 8.770 8.805 11,714,772 +0.03(+0.30%)
Dec 21, 2023 8.752 8.778 8.681 8.778 11,680,021 +0.13(+1.54%)
Dec 20, 2023 8.681 8.796 8.557 8.646 15,246,461 -0.07(-0.81%)
Dec 19, 2023 8.654 8.805 8.646 8.716 16,361,279 +0.11(+1.23%)
Dec 18, 2023 8.646 8.708 8.566 8.610 13,697,980 +0.00(+0.00%)
Dec 15, 2023 8.743 8.814 8.584 8.610 29,128,928 -0.13(-1.52%)
Dec 14, 2023 8.460 8.778 8.445 8.743 32,123,026 +0.45(+5.44%)
Dec 13, 2023 7.947 8.336 7.911 8.292 24,800,844 +0.37(+4.69%)
Dec 12, 2023 7.902 7.986 7.849 7.920 12,521,951 +0.03(+0.34%)
Dec 11, 2023 7.982 8.044 7.876 7.893 11,889,705 -0.08(-1.00%)
Dec 08, 2023 7.876 8.026 7.849 7.973 11,352,420 +0.04(+0.56%)
Dec 07, 2023 7.911 7.964 7.867 7.929 11,768,422 +0.04(+0.56%)
Dec 06, 2023 8.000 8.035 7.832 7.885 14,275,128 -0.08(-1.00%)
Dec 05, 2023 8.035 8.075 7.920 7.964 10,912,076 -0.07(-0.88%)
Dec 04, 2023 7.964 8.044 7.938 8.035 15,499,950 +0.03(+0.33%)
Dec 01, 2023 7.796 8.053 7.778 8.008 23,988,770 +0.20(+2.61%)
Nov 30, 2023 7.920 7.951 7.778 7.805 20,050,234 -0.12(-1.45%)
Nov 29, 2023 7.770 7.955 7.770 7.920 18,472,130 +0.20(+2.64%)
Nov 28, 2023 7.612 7.791 7.524 7.716 20,401,612 +0.10(+1.38%)
Nov 27, 2023 7.612 7.651 7.481 7.612 16,289,167 +0.01(+0.11%)
Nov 24, 2023 7.673 7.716 7.586 7.603 8,694,887 -0.07(-0.91%)
Nov 22, 2023 7.743 7.812 7.629 7.673 17,257,952 -0.03(-0.34%)
Nov 21, 2023 7.638 7.708 7.638 7.699 17,036,664 +0.04(+0.57%)
Nov 20, 2023 7.612 7.699 7.551 7.655 14,650,873 +0.06(+0.80%)
Nov 17, 2023 7.620 7.705 7.517 7.594 12,486,339 +0.02(+0.23%)
Nov 16, 2023 7.568 7.664 7.498 7.577 15,330,275 +0.01(+0.12%)
Nov 15, 2023 7.612 7.612 7.490 7.568 16,926,502 +0.00(+0.00%)
Nov 14, 2023 7.603 7.708 7.542 7.568 22,308,902 +0.20(+2.73%)
Nov 13, 2023 7.245 7.372 7.201 7.367 10,740,305 +0.03(+0.48%)
Nov 10, 2023 7.289 7.350 7.201 7.332 14,334,562 +0.11(+1.57%)
Nov 09, 2023 7.481 7.551 7.175 7.219 18,187,904 -0.21(-2.82%)
Nov 08, 2023 7.394 7.446 7.302 7.428 15,158,149 +0.04(+0.59%)
Nov 07, 2023 7.263 7.402 7.175 7.385 17,227,932 +0.10(+1.44%)
Nov 06, 2023 7.289 7.319 7.161 7.280 20,233,250 -0.01(-0.12%)
Nov 03, 2023 7.332 7.490 7.245 7.289 25,861,004 +0.17(+2.33%)
Nov 02, 2023 6.896 7.149 6.852 7.123 30,709,810 +0.35(+5.15%)
Nov 01, 2023 6.416 6.809 6.398 6.774 28,325,610 +0.33(+5.15%)
Oct 31, 2023 6.206 6.521 6.180 6.442 26,098,970 +0.38(+6.34%)
Oct 30, 2023 6.067 6.150 5.944 6.058 19,807,910 +0.05(+0.87%)
Oct 27, 2023 6.160 6.203 6.006 6.006 25,671,414 -0.11(-1.82%)
Oct 26, 2023 6.006 6.272 6.005 6.117 35,790,664 +0.13(+2.15%)
Oct 25, 2023 6.383 6.417 5.988 5.988 70,686,800 -0.48(-7.43%)
Oct 24, 2023 6.306 6.632 6.297 6.469 50,654,188 -0.49(-7.03%)
Oct 23, 2023 6.958 7.009 6.803 6.958 19,763,034 -0.08(-1.10%)
Oct 20, 2023 7.078 7.172 7.035 7.035 17,744,456 -0.05(-0.73%)
Oct 19, 2023 7.361 7.365 7.035 7.087 38,556,340 -0.27(-3.73%)
Oct 18, 2023 7.533 7.541 7.353 7.361 20,092,526 -0.23(-3.05%)
Oct 17, 2023 7.576 7.649 7.524 7.593 18,774,710 -0.05(-0.67%)
Oct 16, 2023 7.576 7.659 7.447 7.644 13,120,778 +0.11(+1.48%)
Oct 13, 2023 7.679 7.713 7.524 7.533 18,894,272 -0.13(-1.68%)
Oct 12, 2023 7.842 7.859 7.576 7.661 13,794,911 -0.21(-2.62%)
Oct 11, 2023 7.867 7.902 7.782 7.867 10,990,216 +0.04(+0.55%)
Oct 10, 2023 7.782 7.893 7.764 7.824 12,010,023 +0.03(+0.33%)
Oct 09, 2023 7.636 7.842 7.631 7.799 11,085,560 +0.14(+1.79%)
Oct 06, 2023 7.601 7.773 7.567 7.661 10,020,033 -0.06(-0.78%)
Oct 05, 2023 7.541 7.756 7.473 7.721 15,028,692 +0.18(+2.39%)
Oct 04, 2023 7.696 7.696 7.344 7.541 22,357,616 -0.11(-1.46%)
Oct 03, 2023 7.739 7.773 7.550 7.653 23,531,336 -0.16(-2.09%)
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.