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

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 9.795 9.795 9.795 11,487,940 +0.03(+0.26%)
Dec 30, 2020 9.707 9.820 9.632 9.770 11,487,940 +0.06(+0.65%)
Dec 29, 2020 9.788 9.788 9.638 9.707 10,719,282 -0.04(-0.38%)
Dec 28, 2020 9.769 9.850 9.738 9.744 9,203,876 +0.04(+0.45%)
Dec 24, 2020 9.813 9.819 9.647 9.701 5,211,408 -0.06(-0.64%)
Dec 23, 2020 9.626 9.825 9.626 9.763 11,467,884 +0.15(+1.56%)
Dec 22, 2020 9.620 9.645 9.545 9.613 7,821,320 +0.00(+0.00%)
Dec 21, 2020 9.557 9.620 9.451 9.613 11,092,388 +0.01(+0.06%)
Dec 18, 2020 9.651 9.663 9.570 9.607 14,457,569 -0.02(-0.26%)
Dec 17, 2020 9.657 9.663 9.576 9.632 7,479,451 +0.02(+0.19%)
Dec 16, 2020 9.651 9.651 9.576 9.613 10,336,486 +0.00(+0.00%)
Dec 15, 2020 9.545 9.620 9.532 9.613 9,411,448 +0.08(+0.85%)
Dec 14, 2020 9.663 9.670 9.501 9.532 9,923,082 -0.01(-0.13%)
Dec 11, 2020 9.595 9.626 9.520 9.545 9,715,635 -0.11(-1.16%)
Dec 10, 2020 9.663 9.676 9.589 9.657 7,353,698 -0.06(-0.64%)
Dec 09, 2020 9.800 9.844 9.657 9.719 7,647,695 +0.01(+0.06%)
Dec 08, 2020 9.632 9.782 9.620 9.713 8,766,062 +0.07(+0.71%)
Dec 07, 2020 9.670 9.701 9.589 9.645 7,300,095 -0.04(-0.39%)
Dec 04, 2020 9.670 9.735 9.632 9.682 8,072,073 +0.08(+0.84%)
Dec 03, 2020 9.570 9.701 9.545 9.601 6,950,778 +0.06(+0.59%)
Dec 02, 2020 9.539 9.638 9.489 9.545 8,819,470 -0.01(-0.13%)
Dec 01, 2020 9.651 9.757 9.526 9.557 10,181,705 +0.04(+0.39%)
Nov 30, 2020 9.719 9.719 9.464 9.520 16,794,550 -0.18(-1.86%)
Nov 27, 2020 9.719 9.744 9.626 9.701 8,430,960 +0.02(+0.26%)
Nov 25, 2020 9.768 9.768 9.564 9.676 11,691,044 -0.03(-0.32%)
Nov 24, 2020 9.725 9.793 9.620 9.707 16,571,807 +0.15(+1.62%)
Nov 23, 2020 9.509 9.583 9.435 9.552 13,320,039 +0.15(+1.58%)
Nov 20, 2020 9.336 9.459 9.317 9.404 7,123,545 +0.07(+0.80%)
Nov 19, 2020 9.453 9.453 9.243 9.330 8,769,138 -0.10(-1.05%)
Nov 18, 2020 9.428 9.657 9.410 9.428 12,299,495 +0.02(+0.20%)
Nov 17, 2020 9.280 9.428 9.262 9.410 8,751,958 +0.10(+1.06%)
Nov 16, 2020 9.311 9.342 9.249 9.311 11,583,760 +0.12(+1.28%)
Nov 13, 2020 9.150 9.212 9.064 9.194 9,920,105 +0.21(+2.34%)
Nov 12, 2020 8.965 9.070 8.928 8.983 9,603,597 +0.01(+0.07%)
Nov 11, 2020 9.194 9.212 8.909 8.977 13,150,646 -0.21(-2.29%)
Nov 10, 2020 8.847 9.212 8.755 9.187 29,044,588 +0.44(+5.02%)
Nov 09, 2020 8.903 8.977 8.742 8.748 21,612,478 +0.02(+0.28%)
Nov 06, 2020 8.798 8.823 8.677 8.724 10,336,435 -0.08(-0.91%)
Nov 05, 2020 8.761 8.829 8.711 8.804 8,229,318 +0.11(+1.28%)
Nov 04, 2020 8.674 8.835 8.606 8.693 20,894,456 +0.07(+0.86%)
Nov 03, 2020 8.693 8.748 8.612 8.619 10,617,436 -0.03(-0.36%)
Nov 02, 2020 8.656 8.755 8.625 8.649 14,549,074 +0.01(+0.14%)
Oct 30, 2020 8.662 8.714 8.575 8.637 12,593,092 -0.08(-0.92%)
Oct 29, 2020 8.625 8.773 8.483 8.717 13,354,883 +0.12(+1.37%)
Oct 28, 2020 8.667 8.747 8.582 8.600 13,637,609 -0.13(-1.54%)
Oct 27, 2020 8.723 8.851 8.618 8.735 12,018,455 +0.10(+1.14%)
Oct 26, 2020 8.643 8.674 8.526 8.637 9,992,392 -0.06(-0.70%)
Oct 23, 2020 8.625 8.759 8.601 8.698 7,044,209 +0.13(+1.50%)
Oct 22, 2020 8.520 8.582 8.502 8.569 9,023,859 +0.07(+0.79%)
Oct 21, 2020 8.600 8.612 8.502 8.502 13,206,422 -0.10(-1.14%)
Oct 20, 2020 8.692 8.698 8.600 8.600 7,287,969 +0.00(+0.00%)
Oct 19, 2020 8.704 8.723 8.588 8.600 9,752,386 -0.05(-0.57%)
Oct 16, 2020 8.661 8.716 8.625 8.649 6,475,341 -0.04(-0.49%)
Oct 15, 2020 8.643 8.704 8.600 8.692 5,830,536 +0.04(+0.42%)
Oct 14, 2020 8.625 8.753 8.606 8.655 7,554,858 +0.06(+0.64%)
Oct 13, 2020 8.667 8.680 8.563 8.600 6,858,514 -0.09(-0.99%)
Oct 12, 2020 8.643 8.704 8.588 8.686 8,851,757 +0.06(+0.71%)
Oct 09, 2020 8.747 8.784 8.606 8.625 6,369,300 -0.09(-1.05%)
Oct 08, 2020 8.625 8.759 8.606 8.716 18,612,818 +0.14(+1.64%)
Oct 07, 2020 8.618 8.625 8.490 8.575 9,964,161 +0.03(+0.36%)
Oct 06, 2020 8.594 8.686 8.526 8.545 10,246,050 -0.03(-0.36%)
Oct 05, 2020 8.588 8.643 8.551 8.575 7,647,260 +0.03(+0.36%)
Oct 02, 2020 8.404 8.588 8.385 8.545 11,248,646 +0.02(+0.29%)
Oct 01, 2020 8.551 8.551 8.410 8.520 10,533,905 -0.01(-0.07%)
Sep 30, 2020 8.563 8.618 8.508 8.526 12,211,552 -0.01(-0.07%)
Sep 29, 2020 8.692 8.698 8.496 8.533 10,493,371 -0.14(-1.63%)
Sep 28, 2020 8.595 8.753 8.588 8.674 10,923,821 +0.16(+1.93%)
Sep 25, 2020 8.449 8.540 8.394 8.509 11,328,903 +0.09(+1.01%)
Sep 24, 2020 8.473 8.601 8.224 8.424 18,894,676 -0.07(-0.86%)
Sep 23, 2020 8.680 8.759 8.491 8.497 11,034,190 -0.18(-2.03%)
Sep 22, 2020 8.698 8.753 8.649 8.674 8,992,236 -0.01(-0.14%)
Sep 21, 2020 8.722 8.819 8.625 8.686 12,027,553 -0.13(-1.52%)
Sep 18, 2020 8.856 8.932 8.795 8.819 15,207,538 -0.05(-0.62%)
Sep 17, 2020 8.813 8.929 8.777 8.874 8,028,916 -0.01(-0.07%)
Sep 16, 2020 8.844 8.953 8.807 8.880 7,795,247 +0.07(+0.76%)
Sep 15, 2020 8.880 8.905 8.771 8.813 9,669,963 -0.04(-0.48%)
Sep 14, 2020 8.655 8.898 8.619 8.856 12,419,396 +0.28(+3.26%)
Sep 11, 2020 8.643 8.655 8.449 8.576 11,468,090 -0.06(-0.70%)
Sep 10, 2020 8.674 8.716 8.601 8.637 11,384,555 +0.01(+0.07%)
Sep 09, 2020 8.643 8.728 8.576 8.631 9,044,586 +0.02(+0.28%)
Sep 08, 2020 8.424 8.765 8.357 8.607 26,843,868 +0.19(+2.31%)
Sep 04, 2020 8.437 8.534 8.266 8.412 11,383,196 +0.01(+0.14%)
Sep 03, 2020 8.540 8.564 8.351 8.400 14,235,647 -0.10(-1.22%)
Sep 02, 2020 8.534 8.558 8.437 8.503 19,586,660 -0.05(-0.64%)
Sep 01, 2020 8.570 8.631 8.528 8.558 9,438,876 -0.02(-0.21%)
Aug 31, 2020 8.588 8.655 8.503 8.576 8,954,639 -0.02(-0.21%)
Aug 28, 2020 8.540 8.625 8.494 8.595 6,227,532 +0.10(+1.22%)
Aug 27, 2020 8.473 8.588 8.467 8.491 10,334,455 +0.02(+0.28%)
Aug 26, 2020 8.539 8.557 8.455 8.467 7,767,315 -0.07(-0.85%)
Aug 25, 2020 8.588 8.624 8.437 8.539 8,932,960 -0.05(-0.56%)
Aug 24, 2020 8.461 8.660 8.413 8.588 10,830,778 +0.14(+1.71%)
Aug 21, 2020 8.389 8.467 8.365 8.443 9,027,769 +0.04(+0.50%)
Aug 20, 2020 8.377 8.455 8.328 8.401 11,095,624 +0.00(+0.00%)
Aug 19, 2020 8.359 8.461 8.298 8.401 10,466,390 +0.04(+0.43%)
Aug 18, 2020 8.335 8.425 8.310 8.365 10,824,231 +0.05(+0.58%)
Aug 17, 2020 8.341 8.383 8.286 8.316 10,613,258 -0.05(-0.58%)
Aug 14, 2020 8.286 8.380 8.226 8.365 8,973,010 +0.10(+1.17%)
Aug 13, 2020 8.226 8.389 8.214 8.268 10,337,386 +0.04(+0.51%)
Aug 12, 2020 8.353 8.389 8.178 8.226 9,594,185 -0.07(-0.87%)
Aug 11, 2020 8.437 8.455 8.280 8.298 13,257,586 -0.07(-0.86%)
Aug 10, 2020 8.226 8.425 8.226 8.371 11,192,514 +0.16(+1.91%)
Aug 07, 2020 8.184 8.244 8.160 8.214 8,349,255 +0.01(+0.07%)
Aug 06, 2020 8.244 8.304 8.184 8.208 6,319,022 -0.07(-0.80%)
Aug 05, 2020 8.220 8.316 8.178 8.274 8,630,199 +0.10(+1.25%)
Aug 04, 2020 8.298 8.298 8.124 8.172 10,382,930 -0.11(-1.31%)
Aug 03, 2020 8.051 8.316 8.045 8.280 12,289,606 +0.08(+1.03%)
Jul 31, 2020 8.208 8.244 8.112 8.196 25,528,484 -0.01(-0.15%)
Jul 30, 2020 8.226 8.280 8.142 8.208 10,254,610 -0.02(-0.22%)
Jul 29, 2020 8.202 8.280 8.184 8.226 15,272,653 +0.12(+1.47%)
Jul 28, 2020 8.250 8.274 8.101 8.107 20,904,868 -0.08(-1.02%)
Jul 27, 2020 8.095 8.226 8.059 8.190 13,973,604 +0.11(+1.41%)
Jul 24, 2020 8.142 8.172 8.047 8.077 9,884,184 +0.02(+0.22%)
Jul 23, 2020 8.124 8.250 8.047 8.059 10,160,268 -0.07(-0.81%)
Jul 22, 2020 8.059 8.208 8.059 8.124 9,912,668 +0.01(+0.15%)
Jul 21, 2020 8.101 8.154 8.011 8.113 8,718,037 +0.09(+1.12%)
Jul 20, 2020 7.963 8.077 7.963 8.023 10,604,992 +0.04(+0.45%)
Jul 17, 2020 8.017 8.075 7.941 7.987 11,057,791 -0.04(-0.45%)
Jul 16, 2020 8.005 8.113 7.933 8.023 11,876,834 +0.02(+0.22%)
Jul 15, 2020 7.832 8.011 7.784 8.005 21,425,960 +0.25(+3.24%)
Jul 14, 2020 7.587 7.778 7.503 7.754 11,011,518 +0.17(+2.29%)
Jul 13, 2020 7.593 7.647 7.515 7.581 18,497,784 -0.01(-0.16%)
Jul 10, 2020 7.581 7.617 7.434 7.593 21,220,018 +0.02(+0.32%)
Jul 09, 2020 7.754 7.760 7.539 7.569 17,293,960 -0.19(-2.39%)
Jul 08, 2020 7.659 7.766 7.629 7.754 7,179,536 +0.10(+1.33%)
Jul 07, 2020 7.700 7.754 7.641 7.653 7,679,363 -0.07(-0.93%)
Jul 06, 2020 7.670 7.748 7.629 7.724 8,798,783 +0.13(+1.69%)
Jul 02, 2020 7.766 7.805 7.581 7.596 8,593,399 -0.08(-1.05%)
Jul 01, 2020 7.706 7.915 7.665 7.676 9,867,657 -0.03(-0.39%)
Jun 30, 2020 7.694 7.790 7.611 7.706 23,402,186 -0.02(-0.23%)
Jun 29, 2020 7.587 7.814 7.497 7.724 11,425,332 +0.17(+2.29%)
Jun 26, 2020 7.752 7.794 7.527 7.551 13,807,716 -0.25(-3.26%)
Jun 25, 2020 7.515 7.829 7.456 7.805 15,462,173 +0.22(+2.89%)
Jun 24, 2020 7.681 7.734 7.356 7.587 14,331,001 -0.13(-1.69%)
Jun 23, 2020 7.770 7.770 7.663 7.717 8,118,544 +0.03(+0.38%)
Jun 22, 2020 7.675 7.705 7.498 7.687 12,165,914 +0.06(+0.78%)
Jun 19, 2020 7.912 7.953 7.616 7.628 21,748,462 -0.18(-2.27%)
Jun 18, 2020 7.871 7.918 7.740 7.805 11,978,630 -0.09(-1.20%)
Jun 17, 2020 7.971 8.101 7.882 7.900 10,258,639 -0.07(-0.89%)
Jun 16, 2020 8.184 8.190 7.859 7.971 14,415,044 -0.01(-0.15%)
Jun 15, 2020 7.811 8.054 7.723 7.983 14,409,163 -0.07(-0.88%)
Jun 12, 2020 7.930 8.089 7.776 8.054 18,597,578 +0.38(+5.02%)
Jun 11, 2020 7.829 7.829 7.610 7.669 25,069,594 -0.27(-3.43%)
Jun 10, 2020 8.285 8.285 7.853 7.942 22,105,140 -0.29(-3.52%)
Jun 09, 2020 8.285 8.427 8.166 8.232 15,835,871 -0.20(-2.39%)
Jun 08, 2020 8.178 8.433 8.137 8.433 28,059,464 +0.45(+5.63%)
Jun 05, 2020 8.504 8.610 7.947 7.983 30,635,352 -0.24(-2.88%)
Jun 04, 2020 7.853 8.308 7.823 8.220 28,068,860 +0.34(+4.28%)
Jun 03, 2020 7.788 7.953 7.782 7.882 20,568,370 +0.19(+2.46%)
Jun 02, 2020 7.835 7.888 7.663 7.693 16,974,082 -0.09(-1.22%)
Jun 01, 2020 7.663 7.859 7.581 7.788 16,959,302 +0.13(+1.70%)
May 29, 2020 7.734 7.823 7.587 7.658 69,609,240 -0.09(-1.15%)
May 28, 2020 7.942 7.977 7.734 7.746 16,116,541 -0.17(-2.09%)
May 27, 2020 7.982 7.988 7.701 7.912 17,607,324 +0.04(+0.52%)
May 26, 2020 7.900 7.971 7.818 7.871 16,690,015 +0.15(+1.90%)
May 22, 2020 7.718 7.736 7.557 7.724 13,595,755 +0.07(+0.92%)
May 21, 2020 7.765 7.765 7.566 7.654 15,514,253 -0.12(-1.51%)
May 20, 2020 7.736 7.801 7.607 7.771 20,708,148 +0.15(+2.00%)
May 19, 2020 7.554 7.730 7.496 7.619 12,883,587 +0.05(+0.70%)
May 18, 2020 7.542 7.613 7.343 7.566 19,519,232 +0.27(+3.70%)
May 15, 2020 7.220 7.431 7.138 7.296 16,026,759 +0.02(+0.24%)
May 14, 2020 6.745 7.290 6.692 7.279 14,762,246 +0.40(+5.80%)
May 13, 2020 7.038 7.085 6.762 6.880 22,703,578 -0.18(-2.49%)
May 12, 2020 7.267 7.273 7.050 7.056 12,367,443 -0.16(-2.27%)
May 11, 2020 7.390 7.431 7.214 7.220 11,081,652 -0.23(-3.11%)
May 08, 2020 7.478 7.519 7.396 7.452 11,977,700 +0.08(+1.07%)
May 07, 2020 7.413 7.466 7.243 7.372 17,997,430 +0.05(+0.72%)
May 06, 2020 7.519 7.613 7.314 7.320 14,040,057 -0.18(-2.35%)
May 05, 2020 7.408 7.584 7.384 7.496 16,728,703 +0.22(+2.98%)
May 04, 2020 7.155 7.325 7.056 7.279 15,492,847 +0.08(+1.14%)
May 01, 2020 7.161 7.302 7.126 7.196 16,643,802 -0.09(-1.21%)
Apr 30, 2020 7.595 7.795 7.243 7.284 28,066,462 -0.19(-2.51%)
Apr 29, 2020 7.642 7.660 7.361 7.472 19,532,916 +0.10(+1.35%)
Apr 28, 2020 7.401 7.611 7.210 7.372 26,796,684 +0.22(+3.09%)
Apr 27, 2020 7.076 7.239 6.908 7.152 15,796,686 +0.10(+1.48%)
Apr 24, 2020 7.175 7.227 6.948 7.047 18,407,280 -0.13(-1.86%)
Apr 23, 2020 7.169 7.297 7.041 7.181 12,430,840 +0.10(+1.39%)
Apr 22, 2020 7.297 7.320 7.012 7.082 13,134,948 -0.10(-1.34%)
Apr 21, 2020 6.797 7.262 6.745 7.178 19,573,722 +0.22(+3.13%)
Apr 20, 2020 6.919 7.169 6.867 6.960 18,237,308 -0.17(-2.32%)
Apr 17, 2020 7.059 7.146 6.820 7.125 22,797,254 +0.36(+5.28%)
Apr 16, 2020 6.739 7.012 6.576 6.768 19,292,146 +0.09(+1.30%)
Apr 15, 2020 6.617 6.797 6.478 6.681 19,637,816 -0.19(-2.71%)
Apr 14, 2020 7.181 7.245 6.745 6.867 19,996,960 -0.24(-3.43%)
Apr 13, 2020 7.111 7.279 6.890 7.111 17,936,692 +0.02(+0.25%)
Apr 09, 2020 7.088 7.407 6.762 7.094 43,821,064 +0.55(+8.34%)
Apr 08, 2020 6.472 6.774 6.274 6.547 33,553,798 +0.44(+7.23%)
Apr 07, 2020 6.501 6.635 6.088 6.106 29,198,296 +0.08(+1.25%)
Apr 06, 2020 6.077 6.100 5.699 6.030 25,556,282 +0.51(+9.15%)
Apr 03, 2020 5.653 5.763 5.124 5.525 32,296,698 -0.17(-2.96%)
Apr 02, 2020 5.577 5.885 5.525 5.693 21,734,306 +0.18(+3.27%)
Apr 01, 2020 5.862 5.972 5.449 5.513 26,829,096 -0.63(-10.30%)
Mar 31, 2020 6.710 6.768 5.874 6.147 35,015,620 -0.64(-9.42%)
Mar 30, 2020 7.465 7.471 6.733 6.786 29,909,764 -0.76(-10.08%)
Mar 27, 2020 7.409 7.801 7.260 7.547 24,043,914 -0.17(-2.23%)
Mar 26, 2020 7.518 8.287 7.294 7.719 32,268,172 +0.55(+7.60%)
Mar 25, 2020 6.669 7.937 6.565 7.174 39,973,452 +0.80(+12.51%)
Mar 24, 2020 6.296 7.070 6.003 6.376 42,273,548 +0.38(+6.42%)
Mar 23, 2020 5.653 6.204 5.251 5.991 44,111,948 +0.35(+6.21%)
Mar 20, 2020 5.481 6.072 5.452 5.641 35,072,128 +0.26(+4.80%)
Mar 19, 2020 5.452 5.825 4.660 5.383 28,964,968 -0.20(-3.60%)
Mar 18, 2020 6.422 6.514 3.587 5.584 58,702,336 -1.19(-17.61%)
Mar 17, 2020 6.956 7.053 6.428 6.778 43,473,932 +0.00(+0.00%)
Mar 16, 2020 6.542 7.707 6.347 6.778 45,645,488 -0.11(-1.67%)
Mar 13, 2020 7.415 7.558 6.313 6.892 30,084,950 +0.26(+3.89%)
Mar 12, 2020 7.237 7.260 6.479 6.634 33,620,560 -1.72(-20.55%)
Mar 11, 2020 8.660 8.700 8.201 8.350 33,725,588 -0.49(-5.58%)
Mar 10, 2020 9.268 9.331 8.671 8.844 23,841,850 -0.10(-1.15%)
Mar 09, 2020 9.199 9.314 8.855 8.947 22,630,624 -0.87(-8.83%)
Mar 06, 2020 9.888 9.960 9.555 9.814 33,912,676 -0.34(-3.39%)
Mar 05, 2020 10.34 10.38 10.13 10.16 16,036,451 -0.31(-2.96%)
Mar 04, 2020 10.46 10.66 10.32 10.47 21,596,030 +0.21(+2.01%)
Mar 03, 2020 10.40 10.70 10.15 10.26 18,582,868 -0.15(-1.49%)
Mar 02, 2020 9.923 10.42 9.859 10.42 28,233,238 +0.64(+6.51%)
Feb 28, 2020 9.739 9.871 9.452 9.779 33,594,324 -0.30(-3.02%)
Feb 27, 2020 10.40 10.42 10.00 10.08 29,878,132 -0.41(-3.88%)
Feb 26, 2020 10.53 10.74 10.45 10.49 17,865,502 -0.04(-0.38%)
Feb 25, 2020 10.84 10.89 10.50 10.53 22,854,622 -0.33(-3.04%)
Feb 24, 2020 10.77 10.90 10.67 10.86 16,159,722 -0.10(-0.88%)
Feb 21, 2020 11.14 11.18 10.96 10.96 15,062,783 -0.20(-1.84%)
Feb 20, 2020 11.06 11.16 11.05 11.16 9,797,998 +0.10(+0.93%)
Feb 19, 2020 11.12 11.16 11.05 11.06 12,308,885 -0.06(-0.51%)
Feb 18, 2020 11.00 11.12 10.96 11.12 13,309,957 +0.11(+1.03%)
Feb 14, 2020 10.89 11.01 10.89 11.00 6,613,499 +0.13(+1.15%)
Feb 13, 2020 10.83 10.88 10.81 10.88 8,702,985 +0.07(+0.68%)
Feb 12, 2020 10.79 10.90 10.78 10.80 9,625,368 +0.01(+0.05%)
Feb 11, 2020 10.84 10.86 10.75 10.80 9,757,329 -0.03(-0.26%)
Feb 10, 2020 11.01 11.01 10.79 10.83 12,186,261 -0.09(-0.83%)
Feb 07, 2020 10.94 10.96 10.87 10.92 10,507,598 -0.02(-0.16%)
Feb 06, 2020 10.91 11.03 10.91 10.93 13,172,995 +0.01(+0.10%)
Feb 05, 2020 10.72 10.95 10.70 10.92 14,987,103 +0.23(+2.18%)
Feb 04, 2020 10.64 10.74 10.59 10.69 17,849,782 +0.09(+0.86%)
Feb 03, 2020 10.56 10.66 10.55 10.60 11,742,780 +0.02(+0.21%)
Jan 31, 2020 10.51 10.62 10.51 10.58 13,217,155 +0.06(+0.60%)
Jan 30, 2020 10.63 10.66 10.49 10.51 17,218,698 -0.06(-0.54%)
Jan 29, 2020 10.41 10.58 10.40 10.57 15,094,816 +0.19(+1.79%)
Jan 28, 2020 10.33 10.42 10.32 10.38 8,310,087 +0.08(+0.77%)
Jan 27, 2020 10.32 10.33 10.28 10.31 8,795,707 -0.05(-0.44%)
Jan 24, 2020 10.39 10.42 10.30 10.35 7,262,058 -0.05(-0.43%)
Jan 23, 2020 10.37 10.41 10.34 10.40 6,686,008 +0.04(+0.38%)
Jan 22, 2020 10.41 10.45 10.35 10.36 7,744,422 -0.06(-0.60%)
Jan 21, 2020 10.32 10.43 10.31 10.42 11,459,238 +0.12(+1.21%)
Jan 17, 2020 10.29 10.31 10.21 10.29 9,650,301 +0.02(+0.22%)
Jan 16, 2020 10.29 10.33 10.24 10.27 6,229,495 +0.03(+0.28%)
Jan 15, 2020 10.22 10.31 10.21 10.24 9,549,750 +0.03(+0.33%)
Jan 14, 2020 10.18 10.22 10.18 10.21 6,316,175 +0.04(+0.39%)
Jan 13, 2020 10.14 10.18 10.14 10.17 7,494,447 +0.04(+0.39%)
Jan 10, 2020 10.17 10.20 10.13 10.13 6,326,688 +0.01(+0.11%)
Jan 09, 2020 10.09 10.20 10.06 10.12 11,267,386 +0.03(+0.34%)
Jan 08, 2020 10.06 10.17 10.05 10.09 10,122,935 -0.03(-0.28%)
Jan 07, 2020 10.03 10.12 9.978 10.11 13,059,513 +0.11(+1.13%)
Jan 06, 2020 10.01 10.02 9.978 10.00 8,990,877 +0.00(+0.00%)
Jan 03, 2020 10.01 10.03 9.978 10.00 5,017,950 -0.03(-0.28%)
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.