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

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 8.615 8.754 8.606 8.754 16,769,111 +0.15(+1.72%)
Mar 30, 2023 8.589 8.615 8.498 8.606 6,997,677 +0.09(+1.02%)
Mar 29, 2023 8.537 8.562 8.485 8.520 10,763,044 +0.06(+0.71%)
Mar 28, 2023 8.442 8.502 8.382 8.460 13,328,333 -0.03(-0.30%)
Mar 27, 2023 8.528 8.563 8.408 8.485 12,570,902 +0.09(+1.02%)
Mar 24, 2023 8.194 8.417 8.065 8.399 14,038,384 +0.14(+1.66%)
Mar 23, 2023 8.434 8.691 8.219 8.262 21,508,768 -0.11(-1.33%)
Mar 22, 2023 8.408 8.550 8.331 8.374 15,748,204 -0.08(-0.91%)
Mar 21, 2023 8.442 8.515 8.417 8.451 12,224,031 +0.15(+1.76%)
Mar 20, 2023 8.391 8.477 8.305 8.305 16,356,812 -0.05(-0.62%)
Mar 17, 2023 8.511 8.511 8.271 8.357 19,604,510 -0.19(-2.21%)
Mar 16, 2023 8.451 8.571 8.352 8.545 21,965,852 +0.06(+0.71%)
Mar 15, 2023 8.640 8.674 8.417 8.485 30,315,694 -0.32(-3.61%)
Mar 14, 2023 8.700 9.069 8.674 8.803 20,716,168 +0.26(+3.01%)
Mar 13, 2023 8.399 8.640 8.168 8.545 31,088,312 -0.01(-0.10%)
Mar 10, 2023 8.940 8.991 8.537 8.554 22,394,638 -0.41(-4.59%)
Mar 09, 2023 9.257 9.317 8.949 8.966 14,473,176 -0.31(-3.33%)
Mar 08, 2023 9.223 9.292 9.146 9.275 12,038,915 +0.19(+2.08%)
Mar 07, 2023 9.232 9.283 9.069 9.086 6,762,986 -0.11(-1.21%)
Mar 06, 2023 9.223 9.330 9.189 9.197 7,803,953 +0.01(+0.09%)
Mar 03, 2023 9.094 9.240 9.060 9.189 8,005,368 +0.14(+1.52%)
Mar 02, 2023 8.983 9.086 8.889 9.052 11,743,151 -0.03(-0.38%)
Mar 01, 2023 9.283 9.326 9.026 9.086 12,607,342 -0.24(-2.58%)
Feb 28, 2023 9.335 9.378 9.275 9.326 12,959,594 -0.02(-0.18%)
Feb 27, 2023 9.523 9.549 9.326 9.343 10,959,037 -0.08(-0.82%)
Feb 24, 2023 9.505 9.548 9.353 9.420 13,785,866 -0.19(-1.94%)
Feb 23, 2023 9.582 9.650 9.480 9.607 6,827,813 +0.06(+0.62%)
Feb 22, 2023 9.446 9.594 9.437 9.548 8,577,205 +0.11(+1.17%)
Feb 21, 2023 9.607 9.628 9.370 9.437 15,181,368 -0.23(-2.37%)
Feb 17, 2023 9.726 9.743 9.599 9.667 7,569,294 -0.07(-0.70%)
Feb 16, 2023 9.641 9.828 9.590 9.734 7,785,244 -0.01(-0.09%)
Feb 15, 2023 9.633 9.760 9.548 9.743 10,114,078 +0.06(+0.61%)
Feb 14, 2023 9.692 9.751 9.539 9.684 11,073,350 -0.03(-0.26%)
Feb 13, 2023 9.633 9.734 9.611 9.709 15,903,367 +0.08(+0.79%)
Feb 10, 2023 9.709 9.760 9.548 9.633 18,807,550 -0.09(-0.96%)
Feb 09, 2023 10.07 10.15 9.667 9.726 20,109,720 -0.23(-2.30%)
Feb 08, 2023 9.955 9.972 9.811 9.955 10,561,753 -0.01(-0.09%)
Feb 07, 2023 9.785 9.981 9.705 9.964 13,004,249 +0.20(+2.00%)
Feb 06, 2023 10.01 10.01 9.726 9.768 17,571,480 -0.38(-3.76%)
Feb 03, 2023 10.18 10.22 10.11 10.15 12,444,619 -0.15(-1.48%)
Feb 02, 2023 10.24 10.40 10.24 10.30 15,680,480 +0.16(+1.59%)
Feb 01, 2023 9.819 10.24 9.811 10.14 19,559,242 +0.30(+3.02%)
Jan 31, 2023 9.650 10.04 9.607 9.845 26,739,628 +0.27(+2.84%)
Jan 30, 2023 9.777 9.794 9.548 9.573 16,787,684 -0.24(-2.42%)
Jan 27, 2023 9.676 9.853 9.660 9.811 13,778,638 +0.15(+1.57%)
Jan 26, 2023 9.584 9.668 9.538 9.660 13,189,066 +0.10(+1.05%)
Jan 25, 2023 9.626 9.643 9.508 9.559 13,540,262 -0.10(-1.04%)
Jan 24, 2023 9.702 9.744 9.643 9.660 9,048,132 -0.07(-0.69%)
Jan 23, 2023 9.710 9.752 9.609 9.727 16,690,428 +0.04(+0.43%)
Jan 20, 2023 9.542 9.710 9.483 9.685 14,137,396 +0.13(+1.41%)
Jan 19, 2023 9.508 9.567 9.437 9.550 10,383,017 +0.01(+0.09%)
Jan 18, 2023 9.475 9.618 9.458 9.542 13,045,694 +0.13(+1.34%)
Jan 17, 2023 9.500 9.571 9.408 9.416 17,033,334 -0.08(-0.80%)
Jan 13, 2023 9.416 9.542 9.374 9.492 12,172,146 +0.02(+0.18%)
Jan 12, 2023 9.441 9.567 9.408 9.475 11,584,697 +0.12(+1.26%)
Jan 11, 2023 9.265 9.445 9.269 9.357 11,407,861 +0.13(+1.46%)
Jan 10, 2023 9.126 9.248 9.097 9.223 10,790,418 +0.09(+1.01%)
Jan 09, 2023 9.156 9.295 9.080 9.130 14,256,505 +0.02(+0.18%)
Jan 06, 2023 8.996 9.139 8.912 9.114 11,260,184 +0.19(+2.17%)
Jan 05, 2023 8.878 8.979 8.778 8.920 8,781,989 -0.01(-0.09%)
Jan 04, 2023 8.878 8.983 8.853 8.929 12,081,400 +0.14(+1.63%)
Jan 03, 2023 8.769 8.988 8.711 8.786 14,244,669 +0.09(+1.06%)
Dec 30, 2022 8.694 8.773 8.610 8.694 11,263,838 -0.11(-1.24%)
Dec 29, 2022 8.685 8.870 8.652 8.803 10,359,862 +0.17(+1.95%)
Dec 28, 2022 8.867 8.901 8.593 8.635 12,681,096 -0.24(-2.71%)
Dec 27, 2022 8.884 8.901 8.730 8.876 13,332,139 -0.02(-0.19%)
Dec 23, 2022 8.842 8.901 8.759 8.892 10,904,855 +0.05(+0.56%)
Dec 22, 2022 8.793 8.859 8.577 8.842 15,240,517 +0.06(+0.66%)
Dec 21, 2022 8.693 8.834 8.676 8.784 16,798,296 +0.21(+2.42%)
Dec 20, 2022 8.394 8.618 8.261 8.577 20,434,480 +0.12(+1.47%)
Dec 19, 2022 8.394 8.577 8.361 8.452 11,155,400 +0.03(+0.39%)
Dec 16, 2022 8.386 8.485 8.311 8.419 23,111,760 -0.08(-0.98%)
Dec 15, 2022 8.361 8.577 8.303 8.502 15,628,240 +0.08(+0.99%)
Dec 14, 2022 8.402 8.552 8.311 8.419 14,243,060 -0.02(-0.30%)
Dec 13, 2022 8.436 8.672 8.390 8.444 14,242,113 +0.22(+2.62%)
Dec 12, 2022 8.220 8.286 8.145 8.228 12,749,105 +0.01(+0.10%)
Dec 09, 2022 8.220 8.319 8.170 8.220 10,308,304 -0.02(-0.20%)
Dec 08, 2022 8.178 8.270 8.137 8.236 7,533,464 +0.07(+0.92%)
Dec 07, 2022 8.029 8.195 7.954 8.162 9,443,912 +0.12(+1.44%)
Dec 06, 2022 8.153 8.195 7.929 8.045 14,044,013 -0.11(-1.32%)
Dec 05, 2022 8.303 8.328 8.079 8.153 10,953,161 -0.16(-1.90%)
Dec 02, 2022 8.278 8.328 8.079 8.311 16,247,593 -0.05(-0.60%)
Dec 01, 2022 8.319 8.510 8.294 8.361 11,348,607 +0.07(+0.80%)
Nov 30, 2022 7.979 8.319 7.937 8.294 17,056,530 +0.23(+2.88%)
Nov 29, 2022 8.004 8.066 7.937 8.062 10,516,494 +0.06(+0.73%)
Nov 28, 2022 8.201 8.242 7.996 8.004 12,922,788 -0.21(-2.59%)
Nov 25, 2022 8.102 8.258 8.078 8.217 7,840,474 +0.14(+1.73%)
Nov 23, 2022 7.823 8.110 7.782 8.078 13,372,880 +0.29(+3.68%)
Nov 22, 2022 7.725 7.881 7.709 7.791 13,741,109 +0.08(+1.06%)
Nov 21, 2022 7.479 7.717 7.479 7.709 11,529,765 +0.22(+2.96%)
Nov 18, 2022 7.635 7.668 7.430 7.487 10,126,069 -0.07(-0.98%)
Nov 17, 2022 7.627 7.651 7.397 7.561 15,742,442 -0.20(-2.54%)
Nov 16, 2022 7.873 7.889 7.651 7.758 16,275,648 -0.11(-1.36%)
Nov 15, 2022 7.823 7.979 7.684 7.864 14,195,625 +0.19(+2.46%)
Nov 14, 2022 7.930 7.987 7.639 7.676 18,630,042 -0.22(-2.80%)
Nov 11, 2022 7.750 7.963 7.627 7.897 17,584,900 +0.15(+1.90%)
Nov 10, 2022 7.381 7.774 7.364 7.750 29,066,154 +0.68(+9.63%)
Nov 09, 2022 7.069 7.249 6.971 7.069 13,168,971 +0.05(+0.70%)
Nov 08, 2022 6.930 7.151 6.852 7.020 15,772,271 +0.10(+1.42%)
Nov 07, 2022 6.938 6.979 6.747 6.921 12,570,198 +0.07(+1.08%)
Nov 04, 2022 6.708 6.872 6.659 6.848 16,274,414 +0.25(+3.73%)
Nov 03, 2022 6.569 6.688 6.405 6.602 16,449,799 -0.09(-1.35%)
Nov 02, 2022 6.708 7.028 6.626 6.692 21,274,102 -0.05(-0.73%)
Nov 01, 2022 6.856 6.954 6.700 6.741 15,324,418 +0.00(+0.00%)
Oct 31, 2022 6.667 6.790 6.597 6.741 20,773,236 +0.03(+0.49%)
Oct 28, 2022 6.397 6.733 6.372 6.708 25,292,758 +0.34(+5.28%)
Oct 27, 2022 6.630 6.752 6.356 6.372 39,936,684 -0.02(-0.38%)
Oct 26, 2022 6.461 6.613 6.364 6.396 27,512,132 +0.01(+0.13%)
Oct 25, 2022 6.049 6.445 5.895 6.388 28,688,336 +0.23(+3.81%)
Oct 24, 2022 6.275 6.291 6.025 6.154 18,644,712 -0.10(-1.55%)
Oct 21, 2022 6.307 6.307 6.146 6.251 26,723,494 -0.07(-1.15%)
Oct 20, 2022 6.428 6.477 6.307 6.323 13,028,048 -0.06(-1.01%)
Oct 19, 2022 6.461 6.489 6.328 6.388 15,789,073 -0.15(-2.23%)
Oct 18, 2022 6.574 6.699 6.445 6.533 15,826,819 +0.10(+1.63%)
Oct 17, 2022 6.509 6.590 6.356 6.428 14,176,362 +0.06(+0.89%)
Oct 14, 2022 6.574 6.662 6.364 6.372 17,440,916 -0.12(-1.87%)
Oct 13, 2022 6.348 6.546 6.243 6.493 25,985,714 +0.03(+0.50%)
Oct 12, 2022 6.566 6.663 6.210 6.461 33,794,664 -0.14(-2.08%)
Oct 11, 2022 5.976 6.679 5.972 6.598 52,422,056 +0.65(+10.85%)
Oct 10, 2022 6.348 6.445 5.944 5.952 29,277,014 -0.40(-6.35%)
Oct 07, 2022 6.558 6.647 6.315 6.356 34,757,268 -0.27(-4.02%)
Oct 06, 2022 6.856 6.909 6.542 6.622 32,243,734 -0.24(-3.53%)
Oct 05, 2022 7.220 7.220 6.647 6.865 29,477,154 -0.49(-6.70%)
Oct 04, 2022 7.010 7.390 7.010 7.357 24,948,508 +0.48(+6.92%)
Oct 03, 2022 6.873 7.030 6.542 6.881 23,031,152 +0.08(+1.19%)
Sep 30, 2022 7.042 7.107 6.776 6.800 27,380,508 -0.21(-3.00%)
Sep 29, 2022 7.276 7.285 6.776 7.010 32,955,284 -0.34(-4.62%)
Sep 28, 2022 7.309 7.521 7.198 7.349 35,595,304 +0.11(+1.54%)
Sep 27, 2022 7.795 7.831 7.198 7.238 46,849,020 -0.43(-5.61%)
Sep 26, 2022 8.250 8.327 7.636 7.668 35,942,304 -0.64(-7.68%)
Sep 23, 2022 8.561 8.561 8.210 8.306 13,903,513 -0.28(-3.25%)
Sep 22, 2022 8.792 8.808 8.537 8.585 11,980,133 -0.21(-2.36%)
Sep 21, 2022 8.959 8.959 8.792 8.792 10,505,910 -0.13(-1.43%)
Sep 20, 2022 8.935 8.967 8.840 8.919 9,229,081 -0.06(-0.71%)
Sep 19, 2022 8.824 9.031 8.816 8.983 9,130,574 +0.02(+0.27%)
Sep 16, 2022 8.856 8.983 8.752 8.959 16,512,701 +0.04(+0.45%)
Sep 15, 2022 9.206 9.302 8.919 8.919 11,156,380 -0.29(-3.12%)
Sep 14, 2022 9.230 9.278 9.143 9.206 11,285,681 +0.00(+0.00%)
Sep 13, 2022 9.294 9.334 9.166 9.206 10,403,615 -0.24(-2.53%)
Sep 12, 2022 9.557 9.613 9.422 9.445 9,042,950 -0.05(-0.50%)
Sep 09, 2022 9.605 9.661 9.485 9.493 8,449,669 -0.09(-0.92%)
Sep 08, 2022 9.485 9.597 9.424 9.581 6,087,114 +0.08(+0.84%)
Sep 07, 2022 9.358 9.525 9.214 9.501 10,438,403 +0.14(+1.45%)
Sep 06, 2022 9.382 9.513 9.254 9.366 17,689,432 -0.02(-0.17%)
Sep 02, 2022 9.493 9.581 9.382 9.382 6,369,156 -0.05(-0.51%)
Sep 01, 2022 9.477 9.485 9.190 9.430 12,983,648 -0.10(-1.00%)
Aug 31, 2022 9.517 9.645 9.449 9.525 7,250,830 +0.01(+0.08%)
Aug 30, 2022 9.764 9.793 9.501 9.517 11,724,372 -0.20(-2.05%)
Aug 29, 2022 9.716 9.788 9.677 9.716 9,070,209 -0.05(-0.49%)
Aug 26, 2022 9.898 9.930 9.756 9.764 7,587,654 -0.13(-1.28%)
Aug 25, 2022 9.835 9.936 9.827 9.890 5,432,754 +0.10(+1.05%)
Aug 24, 2022 9.709 9.795 9.685 9.788 4,202,592 +0.06(+0.65%)
Aug 23, 2022 9.693 9.788 9.677 9.724 4,791,971 +0.08(+0.82%)
Aug 22, 2022 9.803 9.816 9.645 9.645 6,742,673 -0.23(-2.32%)
Aug 19, 2022 9.969 9.989 9.831 9.874 7,450,263 -0.13(-1.34%)
Aug 18, 2022 10.06 10.10 9.977 10.01 7,125,404 -0.03(-0.31%)
Aug 17, 2022 10.06 10.08 9.945 10.04 6,271,622 -0.06(-0.62%)
Aug 16, 2022 10.10 10.14 10.06 10.10 6,827,330 +0.01(+0.08%)
Aug 15, 2022 10.05 10.11 10.02 10.10 8,273,026 +0.01(+0.08%)
Aug 12, 2022 10.09 10.10 9.985 10.09 5,761,158 +0.08(+0.79%)
Aug 11, 2022 9.945 10.08 9.937 10.01 7,835,894 +0.11(+1.12%)
Aug 10, 2022 9.882 9.985 9.882 9.898 6,936,709 +0.08(+0.80%)
Aug 09, 2022 9.819 9.874 9.736 9.819 7,723,559 +0.02(+0.24%)
Aug 08, 2022 9.740 9.890 9.740 9.795 9,025,180 +0.13(+1.31%)
Aug 05, 2022 9.661 9.740 9.606 9.669 9,643,394 -0.05(-0.49%)
Aug 04, 2022 9.772 9.788 9.630 9.716 11,261,057 -0.06(-0.57%)
Aug 03, 2022 9.803 9.835 9.748 9.772 7,399,693 +0.06(+0.65%)
Aug 02, 2022 9.961 9.961 9.693 9.709 11,955,608 -0.29(-2.92%)
Aug 01, 2022 9.961 10.09 9.878 10.00 9,191,584 +0.05(+0.48%)
Jul 29, 2022 9.914 10.17 9.910 9.953 17,328,580 +0.03(+0.32%)
Jul 28, 2022 9.685 9.934 9.677 9.922 18,672,804 +0.23(+2.36%)
Jul 27, 2022 9.505 9.755 9.474 9.693 15,685,434 +0.22(+2.31%)
Jul 26, 2022 9.325 9.552 9.302 9.474 19,388,762 -0.12(-1.22%)
Jul 25, 2022 9.529 9.607 9.443 9.591 11,111,731 +0.09(+0.99%)
Jul 22, 2022 9.583 9.615 9.435 9.497 7,832,859 -0.05(-0.57%)
Jul 21, 2022 9.427 9.560 9.357 9.552 9,812,092 +0.08(+0.83%)
Jul 20, 2022 9.404 9.521 9.341 9.474 12,975,034 +0.09(+1.00%)
Jul 19, 2022 9.130 9.435 9.114 9.380 12,379,860 +0.30(+3.36%)
Jul 18, 2022 9.153 9.169 8.880 9.075 9,370,958 -0.06(-0.68%)
Jul 15, 2022 9.021 9.169 8.825 9.138 10,588,911 +0.20(+2.27%)
Jul 14, 2022 8.958 9.005 8.856 8.935 8,114,387 -0.13(-1.47%)
Jul 13, 2022 8.841 9.095 8.802 9.067 9,749,716 +0.14(+1.58%)
Jul 12, 2022 8.872 8.997 8.833 8.927 10,416,902 +0.06(+0.71%)
Jul 11, 2022 8.888 8.950 8.833 8.864 7,217,719 -0.06(-0.70%)
Jul 08, 2022 8.989 8.993 8.849 8.927 11,066,455 -0.05(-0.61%)
Jul 07, 2022 8.895 9.107 8.895 8.981 9,961,007 +0.10(+1.14%)
Jul 06, 2022 9.036 9.122 8.802 8.880 12,827,745 -0.20(-2.15%)
Jul 05, 2022 8.841 9.091 8.794 9.075 14,294,261 +0.10(+1.13%)
Jul 01, 2022 8.645 9.013 8.638 8.974 14,650,488 +0.32(+3.70%)
Jun 30, 2022 8.606 8.786 8.590 8.653 12,402,094 -0.06(-0.72%)
Jun 29, 2022 8.778 8.809 8.669 8.716 11,471,375 -0.10(-1.15%)
Jun 28, 2022 8.980 9.057 8.771 8.817 13,928,261 -0.13(-1.47%)
Jun 27, 2022 9.018 9.073 8.883 8.949 12,945,267 -0.02(-0.26%)
Jun 24, 2022 8.686 9.007 8.678 8.972 16,180,688 +0.33(+3.85%)
Jun 23, 2022 8.415 8.647 8.376 8.639 15,483,394 +0.26(+3.04%)
Jun 22, 2022 8.214 8.454 8.183 8.384 15,431,743 +0.09(+1.12%)
Jun 21, 2022 8.168 8.361 8.144 8.291 16,004,850 +0.24(+2.98%)
Jun 17, 2022 7.796 8.106 7.765 8.052 28,895,556 +0.29(+3.79%)
Jun 16, 2022 8.005 8.048 7.727 7.758 28,890,950 -0.50(-6.00%)
Jun 15, 2022 8.353 8.423 8.005 8.253 37,136,300 -0.06(-0.74%)
Jun 14, 2022 8.531 8.587 8.253 8.315 28,896,774 -0.21(-2.45%)
Jun 13, 2022 9.088 9.088 8.508 8.523 36,917,864 -0.72(-7.78%)
Jun 10, 2022 9.359 9.390 9.134 9.243 15,696,514 -0.19(-1.97%)
Jun 09, 2022 9.374 9.597 9.359 9.428 17,466,214 +0.15(+1.67%)
Jun 08, 2022 9.382 9.405 9.243 9.274 9,826,314 -0.13(-1.40%)
Jun 07, 2022 9.281 9.436 9.258 9.405 7,515,819 +0.09(+1.00%)
Jun 06, 2022 9.328 9.436 9.297 9.312 8,937,036 -0.02(-0.17%)
Jun 03, 2022 9.413 9.452 9.312 9.328 10,033,424 -0.10(-1.07%)
Jun 02, 2022 9.397 9.436 9.305 9.428 11,001,589 +0.02(+0.16%)
Jun 01, 2022 9.475 9.482 9.258 9.413 13,239,279 -0.05(-0.49%)
May 31, 2022 9.397 9.513 9.328 9.459 56,347,148 +0.02(+0.16%)
May 27, 2022 9.297 9.444 9.231 9.444 10,707,984 +0.17(+1.83%)
May 26, 2022 9.151 9.358 9.132 9.274 13,659,348 +0.18(+1.94%)
May 25, 2022 9.143 9.189 9.006 9.098 16,291,047 -0.03(-0.34%)
May 24, 2022 9.182 9.182 8.998 9.128 14,851,851 -0.06(-0.67%)
May 23, 2022 9.052 9.235 9.040 9.189 16,899,030 +0.18(+2.04%)
May 20, 2022 9.006 9.052 8.829 9.006 18,995,602 +0.03(+0.34%)
May 19, 2022 9.067 9.201 8.952 8.975 23,626,480 -0.13(-1.43%)
May 18, 2022 9.251 9.274 9.082 9.105 18,732,088 -0.17(-1.82%)
May 17, 2022 9.412 9.419 9.136 9.274 19,995,546 -0.14(-1.46%)
May 16, 2022 9.496 9.519 9.350 9.412 17,585,984 -0.08(-0.81%)
May 13, 2022 9.281 9.488 9.243 9.488 21,402,352 +0.21(+2.31%)
May 12, 2022 9.243 9.335 9.075 9.274 28,656,874 -0.02(-0.25%)
May 11, 2022 9.381 9.434 9.258 9.297 23,724,262 -0.07(-0.74%)
May 10, 2022 9.480 9.687 9.277 9.366 28,639,780 -0.02(-0.24%)
May 09, 2022 9.373 9.473 9.289 9.389 20,262,088 -0.11(-1.21%)
May 06, 2022 9.266 9.526 9.258 9.503 21,170,782 +0.21(+2.22%)
May 05, 2022 9.266 9.450 9.182 9.297 23,732,536 +0.02(+0.17%)
May 04, 2022 9.159 9.304 8.994 9.281 23,037,966 +0.10(+1.08%)
May 03, 2022 8.807 9.197 8.807 9.182 31,997,060 +0.60(+7.05%)
May 02, 2022 8.431 8.588 8.316 8.577 20,475,830 +0.17(+2.00%)
Apr 29, 2022 8.784 8.814 8.385 8.408 20,848,454 -0.38(-4.27%)
Apr 28, 2022 8.493 8.787 8.397 8.784 21,844,900 +0.38(+4.56%)
Apr 27, 2022 8.431 8.484 8.340 8.401 19,108,686 +0.02(+0.18%)
Apr 26, 2022 8.802 8.867 8.340 8.386 24,792,772 -0.45(-5.14%)
Apr 25, 2022 8.726 8.855 8.529 8.840 19,563,168 +0.06(+0.69%)
Apr 22, 2022 8.984 8.992 8.749 8.779 17,942,444 -0.21(-2.36%)
Apr 21, 2022 9.120 9.196 8.984 8.992 12,504,584 -0.09(-1.00%)
Apr 20, 2022 9.022 9.181 8.965 9.082 13,062,239 +0.10(+1.10%)
Apr 19, 2022 9.325 9.348 8.954 8.984 22,955,836 -0.32(-3.42%)
Apr 18, 2022 9.438 9.446 9.264 9.302 13,709,918 -0.15(-1.60%)
Apr 14, 2022 9.499 9.575 9.419 9.454 11,467,398 -0.05(-0.48%)
Apr 13, 2022 9.507 9.556 9.431 9.499 10,245,603 +0.01(+0.08%)
Apr 12, 2022 9.560 9.643 9.476 9.491 12,917,226 +0.03(+0.32%)
Apr 11, 2022 9.529 9.635 9.431 9.461 13,241,528 -0.08(-0.87%)
Apr 08, 2022 9.522 9.666 9.491 9.544 9,019,397 +0.05(+0.48%)
Apr 07, 2022 9.522 9.598 9.340 9.499 14,117,161 -0.03(-0.32%)
Apr 06, 2022 9.696 9.696 9.522 9.529 14,086,927 -0.20(-2.02%)
Apr 05, 2022 9.885 9.984 9.696 9.726 12,916,231 -0.19(-1.91%)
Apr 04, 2022 9.946 9.976 9.779 9.916 10,794,746 -0.06(-0.61%)
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.