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

Agnc Investment Corp (NQ: AGNC )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 9.274 9.308 9.210 9.220 6,026,223 -0.03(-0.37%)
Apr 27, 2018 9.220 9.274 9.181 9.254 6,004,332 +0.04(+0.42%)
Apr 26, 2018 9.099 9.230 9.099 9.215 9,479,946 +0.07(+0.79%)
Apr 25, 2018 9.085 9.172 9.070 9.143 9,827,152 +0.04(+0.42%)
Apr 24, 2018 9.099 9.153 9.051 9.104 7,324,464 +0.03(+0.37%)
Apr 23, 2018 9.042 9.070 9.017 9.070 5,433,428 +0.06(+0.70%)
Apr 20, 2018 9.056 9.090 8.959 9.008 9,250,797 -0.02(-0.27%)
Apr 19, 2018 9.075 9.104 8.993 9.032 5,109,465 -0.02(-0.27%)
Apr 18, 2018 9.075 9.124 9.056 9.056 3,781,006 -0.01(-0.11%)
Apr 17, 2018 9.066 9.080 9.027 9.066 5,157,775 +0.02(+0.21%)
Apr 16, 2018 8.998 9.063 8.926 9.046 5,435,220 +0.06(+0.70%)
Apr 13, 2018 8.998 9.042 8.964 8.984 4,409,239 -0.00(-0.05%)
Apr 12, 2018 9.070 9.090 8.984 8.988 4,943,387 -0.09(-0.96%)
Apr 11, 2018 9.046 9.095 9.003 9.075 5,578,636 +0.03(+0.32%)
Apr 10, 2018 9.148 9.157 9.046 9.046 6,909,530 -0.06(-0.69%)
Apr 09, 2018 9.167 9.213 9.099 9.109 5,706,830 -0.04(-0.42%)
Apr 06, 2018 9.080 9.203 9.080 9.148 6,929,569 +0.05(+0.53%)
Apr 05, 2018 9.172 9.172 9.080 9.099 8,583,766 -0.04(-0.48%)
Apr 04, 2018 9.099 9.167 9.070 9.143 5,816,930 +0.03(+0.32%)
Apr 03, 2018 9.085 9.172 9.037 9.114 4,995,175 +0.06(+0.69%)
Apr 02, 2018 9.124 9.143 8.998 9.051 5,182,259 -0.08(-0.90%)
Mar 29, 2018 9.133 9.133 9.133 0 +0.05(+0.58%)
Mar 28, 2018 9.022 9.116 8.969 9.080 7,176,410 +0.00(+0.05%)
Mar 27, 2018 9.008 9.104 8.956 9.075 7,651,445 +0.06(+0.69%)
Mar 26, 2018 8.951 9.059 8.927 9.013 5,280,800 +0.07(+0.80%)
Mar 23, 2018 8.975 9.032 8.922 8.941 6,026,655 -0.03(-0.32%)
Mar 22, 2018 8.913 9.042 8.908 8.970 8,150,556 +0.02(+0.21%)
Mar 21, 2018 8.980 9.047 8.933 8.951 8,565,110 -0.01(-0.11%)
Mar 20, 2018 8.941 9.008 8.925 8.961 4,152,809 +0.01(+0.16%)
Mar 19, 2018 9.008 9.023 8.872 8.946 5,530,430 -0.10(-1.11%)
Mar 16, 2018 8.994 9.071 8.946 9.047 5,819,531 +0.09(+0.96%)
Mar 15, 2018 8.965 8.992 8.855 8.961 5,963,211 -0.03(-0.32%)
Mar 14, 2018 8.989 9.082 8.980 8.989 6,094,494 +0.00(+0.05%)
Mar 13, 2018 8.946 9.023 8.946 8.984 5,549,926 +0.07(+0.75%)
Mar 12, 2018 8.836 8.980 8.836 8.918 6,243,227 +0.07(+0.81%)
Mar 09, 2018 8.884 8.894 8.774 8.846 5,145,956 -0.03(-0.32%)
Mar 08, 2018 8.822 8.894 8.788 8.874 5,614,847 +0.06(+0.65%)
Mar 07, 2018 8.817 5,605,628 +0.02(+0.27%)
Mar 06, 2018 8.750 8.800 8.705 8.793 5,969,241 +0.04(+0.44%)
Mar 05, 2018 8.702 8.815 8.688 8.755 6,849,557 +0.07(+0.77%)
Mar 02, 2018 8.612 8.700 8.540 8.688 7,023,751 +0.09(+1.06%)
Mar 01, 2018 8.607 8.698 8.529 8.597 9,422,777 +0.02(+0.22%)
Feb 28, 2018 8.784 8.812 8.564 8.578 14,405,591 -0.21(-2.39%)
Feb 27, 2018 8.965 9.037 8.769 8.788 10,395,799 -0.20(-2.23%)
Feb 26, 2018 8.985 9.018 8.904 8.989 7,830,470 +0.07(+0.74%)
Feb 23, 2018 8.847 8.951 8.842 8.923 5,727,482 +0.11(+1.29%)
Feb 22, 2018 8.809 7,036,583 +0.00(+0.05%)
Feb 21, 2018 8.928 9.027 8.805 8.805 8,808,447 -0.11(-1.27%)
Feb 20, 2018 9.165 9.188 8.895 8.918 8,717,336 -0.27(-2.89%)
Feb 16, 2018 9.183 9.183 9.183 0 +0.07(+0.73%)
Feb 15, 2018 9.160 8.937 9.117 7,569,690 +0.18(+2.01%)
Feb 14, 2018 8.928 8.996 8.904 8.937 6,580,033 -0.03(-0.37%)
Feb 13, 2018 8.913 8.999 8.838 8.970 5,403,425 +0.04(+0.42%)
Feb 12, 2018 8.847 8.935 8.793 8.932 8,558,784 +0.13(+1.51%)
Feb 09, 2018 8.805 8.890 8.703 8.800 13,423,597 +0.05(+0.54%)
Feb 08, 2018 8.928 8.738 8.752 10,531,131 -0.05(-0.54%)
Feb 07, 2018 8.861 8.966 8.800 8.800 11,921,202 -0.05(-0.54%)
Feb 06, 2018 8.535 8.937 8.497 8.847 20,254,686 +0.13(+1.47%)
Feb 05, 2018 8.715 8.738 8.530 8.719 17,410,552 -0.03(-0.38%)
Feb 02, 2018 8.913 8.937 8.743 8.752 13,514,821 -0.16(-1.75%)
Feb 01, 2018 8.833 9.084 8.814 8.909 12,714,701 +0.01(+0.11%)
Jan 31, 2018 9.060 9.112 8.795 8.899 16,927,078 -0.15(-1.62%)
Jan 30, 2018 8.989 9.046 8.985 9.046 14,571,249 +0.04(+0.47%)
Jan 29, 2018 9.140 9.158 8.966 9.003 21,189,260 -0.15(-1.69%)
Jan 26, 2018 9.205 9.229 9.088 9.158 9,272,455 -0.04(-0.41%)
Jan 25, 2018 9.266 9.266 9.201 9.196 7,832,421 -0.06(-0.61%)
Jan 24, 2018 9.262 9.271 9.191 9.252 6,020,876 +0.01(+0.15%)
Jan 23, 2018 9.140 9.257 9.140 9.238 6,439,667 +0.10(+1.08%)
Jan 22, 2018 9.219 9.130 9.140 6,145,764 -0.05(-0.51%)
Jan 19, 2018 9.046 9.201 9.046 9.186 9,507,199 +0.14(+1.50%)
Jan 18, 2018 9.163 9.189 9.046 9.050 7,280,825 -0.13(-1.43%)
Jan 17, 2018 9.140 9.224 9.135 9.182 6,069,865 +0.04(+0.46%)
Jan 16, 2018 9.196 9.252 9.135 9.140 9,792,076 -0.05(-0.56%)
Jan 12, 2018 9.191 9.191 9.191 0 -0.08(-0.86%)
Jan 11, 2018 9.182 9.280 9.174 9.271 6,320,247 +0.05(+0.51%)
Jan 10, 2018 9.266 9.074 9.224 12,978,381 -0.06(-0.61%)
Jan 09, 2018 9.337 9.360 9.257 9.280 7,845,844 -0.04(-0.45%)
Jan 08, 2018 9.313 9.351 9.266 9.322 6,662,991 +0.01(+0.10%)
Jan 05, 2018 9.262 9.332 9.229 9.313 7,394,475 +0.06(+0.66%)
Jan 04, 2018 9.215 9.285 9.168 9.252 8,131,041 +0.05(+0.51%)
Jan 03, 2018 9.351 9.412 9.196 9.205 9,686,344 -0.15(-1.60%)
Jan 02, 2018 9.505 9.505 9.299 9.355 10,943,862 -0.12(-1.24%)
Dec 29, 2017 9.473 9.473 9.473 0 -0.07(-0.74%)
Dec 28, 2017 9.449 9.543 9.388 9.543 5,054,631 +0.12(+1.24%)
Dec 27, 2017 9.426 9.472 9.379 9.426 4,783,372 +0.02(+0.25%)
Dec 26, 2017 9.407 9.458 9.384 9.402 5,015,024 +0.00(+0.00%)
Dec 22, 2017 9.389 9.430 9.365 9.402 4,755,530 +0.01(+0.15%)
Dec 21, 2017 9.379 9.430 9.351 9.389 4,905,204 +0.03(+0.30%)
Dec 20, 2017 9.328 9.393 9.244 9.361 9,119,863 +0.05(+0.55%)
Dec 19, 2017 9.542 9.584 9.314 9.309 14,285,097 -0.23(-2.39%)
Dec 18, 2017 9.621 9.691 9.509 9.537 12,544,514 -0.06(-0.58%)
Dec 15, 2017 9.523 9.635 9.509 9.593 11,508,419 +0.10(+1.03%)
Dec 14, 2017 9.463 9.505 9.426 9.495 7,508,972 +0.05(+0.54%)
Dec 13, 2017 9.430 9.551 9.398 9.444 9,362,482 +0.01(+0.15%)
Dec 12, 2017 9.416 9.468 9.409 9.430 5,637,068 -0.01(-0.15%)
Dec 11, 2017 9.468 9.477 9.412 9.444 6,055,624 -0.03(-0.29%)
Dec 08, 2017 9.509 9.509 9.389 9.472 7,310,380 -0.01(-0.15%)
Dec 07, 2017 9.412 9.505 9.407 9.486 6,724,605 +0.07(+0.69%)
Dec 06, 2017 9.444 9.482 9.361 9.421 8,150,693 -0.05(-0.49%)
Dec 05, 2017 9.449 9.449 9.379 9.468 7,836,215 +0.02(+0.20%)
Dec 04, 2017 9.379 9.486 9.361 9.449 14,745,418 +0.14(+1.50%)
Dec 01, 2017 9.258 9.318 9.216 9.309 10,665,465 +0.06(+0.60%)
Nov 30, 2017 9.347 9.365 9.189 9.254 14,524,091 -0.08(-0.85%)
Nov 29, 2017 9.333 9.415 9.282 9.333 6,206,316 -0.01(-0.15%)
Nov 28, 2017 9.324 9.370 9.287 9.347 5,907,162 +0.02(+0.20%)
Nov 27, 2017 9.342 9.379 9.301 9.328 6,169,032 +0.00(+0.00%)
Nov 24, 2017 9.443 9.466 9.301 9.328 7,245,641 -0.08(-0.88%)
Nov 22, 2017 9.328 9.446 9.303 9.411 8,696,284 +0.10(+1.04%)
Nov 21, 2017 9.278 9.356 9.264 9.314 7,520,994 +0.06(+0.70%)
Nov 20, 2017 9.153 9.268 9.144 9.250 10,491,125 +0.12(+1.26%)
Nov 17, 2017 9.098 9.158 9.089 9.135 8,425,906 +0.03(+0.30%)
Nov 16, 2017 9.084 9.121 9.061 9.107 8,004,850 +0.06(+0.66%)
Nov 15, 2017 9.162 9.176 9.047 9.047 12,154,213 -0.14(-1.55%)
Nov 14, 2017 9.135 9.195 9.108 9.190 7,942,480 +0.06(+0.61%)
Nov 13, 2017 9.006 9.148 8.992 9.135 12,143,214 +0.12(+1.38%)
Nov 10, 2017 9.056 9.136 8.969 9.010 12,560,207 -0.05(-0.51%)
Nov 09, 2017 9.112 9.190 9.033 9.056 12,029,491 -0.04(-0.41%)
Nov 08, 2017 9.061 9.195 9.049 9.093 11,507,261 +0.07(+0.82%)
Nov 07, 2017 8.923 9.121 8.877 9.019 18,213,078 +0.06(+0.72%)
Nov 06, 2017 9.093 9.102 8.927 8.955 18,312,282 -0.16(-1.77%)
Nov 03, 2017 9.148 9.148 9.061 9.116 10,749,667 -0.03(-0.35%)
Nov 02, 2017 9.319 9.333 9.098 9.148 19,416,966 -0.16(-1.73%)
Nov 01, 2017 9.291 9.323 9.241 9.310 13,079,542 +0.03(+0.35%)
Oct 31, 2017 9.356 9.407 9.268 9.278 12,659,846 -0.08(-0.89%)
Oct 30, 2017 9.480 9.508 9.340 9.361 15,757,444 -0.09(-0.93%)
Oct 27, 2017 9.393 9.507 9.252 9.448 15,309,571 +0.07(+0.73%)
Oct 26, 2017 9.850 9.868 9.370 9.380 23,665,912 -0.42(-4.24%)
Oct 25, 2017 9.864 9.882 9.663 9.795 14,432,032 -0.08(-0.83%)
Oct 24, 2017 9.882 9.923 9.850 9.878 7,276,785 -0.00(-0.05%)
Oct 23, 2017 9.973 9.983 9.823 9.882 10,014,574 -0.07(-0.73%)
Oct 20, 2017 9.955 9.960 9.855 9.955 10,381,786 +0.00(+0.00%)
Oct 19, 2017 9.960 9.972 9.937 9.955 4,342,493 -0.01(-0.09%)
Oct 18, 2017 9.973 10.01 9.964 9.964 8,597,963 -0.02(-0.18%)
Oct 17, 2017 9.983 10.00 9.955 9.983 4,522,956 +0.04(+0.41%)
Oct 16, 2017 9.973 9.983 9.919 9.941 6,342,346 +0.00(+0.00%)
Oct 13, 2017 9.878 9.978 9.878 9.941 8,111,069 +0.09(+0.93%)
Oct 12, 2017 9.823 9.887 9.818 9.850 8,126,852 +0.03(+0.28%)
Oct 11, 2017 9.795 9.827 9.779 9.823 6,765,368 +0.03(+0.28%)
Oct 10, 2017 9.850 9.859 9.777 9.795 6,211,862 -0.03(-0.28%)
Oct 09, 2017 9.818 9.864 9.809 9.823 4,523,066 +0.02(+0.19%)
Oct 06, 2017 9.896 9.896 9.740 9.804 19,006,294 -0.16(-1.56%)
Oct 05, 2017 9.951 9.996 9.928 9.960 5,848,030 +0.01(+0.14%)
Oct 04, 2017 9.900 9.960 9.864 9.946 6,172,369 +0.01(+0.14%)
Oct 03, 2017 9.914 9.969 9.900 9.932 4,341,767 +0.02(+0.18%)
Oct 02, 2017 9.923 9.969 9.873 9.914 8,806,910 +0.01(+0.09%)
Sep 29, 2017 9.868 9.932 9.841 9.905 9,399,103 +0.02(+0.18%)
Sep 28, 2017 9.859 9.891 9.736 9.887 10,004,057 +0.03(+0.28%)
Sep 27, 2017 9.909 9.941 9.762 9.859 13,654,416 -0.04(-0.37%)
Sep 26, 2017 9.855 9.932 9.809 9.896 13,675,877 +0.06(+0.60%)
Sep 25, 2017 9.791 9.859 9.739 9.837 12,113,918 +0.05(+0.51%)
Sep 22, 2017 9.732 9.823 9.710 9.787 18,757,280 +0.09(+0.93%)
Sep 21, 2017 9.692 9.755 9.646 9.696 7,050,936 +0.02(+0.19%)
Sep 20, 2017 9.737 9.787 9.642 9.678 12,517,345 -0.04(-0.37%)
Sep 19, 2017 9.687 9.764 9.687 9.714 11,062,617 +0.04(+0.42%)
Sep 18, 2017 9.596 9.687 9.585 9.673 9,985,225 +0.11(+1.14%)
Sep 15, 2017 9.515 9.596 9.492 9.565 16,398,394 +0.05(+0.52%)
Sep 14, 2017 9.515 9.531 9.433 9.515 14,159,374 +0.02(+0.24%)
Sep 13, 2017 9.465 9.544 9.465 9.492 73,219,120 -0.25(-2.56%)
Sep 12, 2017 9.741 9.755 9.701 9.741 6,450,603 -0.00(-0.05%)
Sep 11, 2017 9.664 9.751 9.637 9.746 7,778,337 +0.07(+0.70%)
Sep 08, 2017 9.673 9.694 9.610 9.678 4,968,873 +0.00(+0.05%)
Sep 07, 2017 9.637 9.673 9.592 9.673 7,554,987 +0.05(+0.47%)
Sep 06, 2017 9.687 9.701 9.624 9.628 6,975,233 -0.01(-0.09%)
Sep 05, 2017 9.723 9.773 9.624 9.637 9,196,813 -0.08(-0.84%)
Sep 01, 2017 9.760 9.773 9.710 9.719 3,792,786 -0.04(-0.42%)
Aug 31, 2017 9.637 9.760 9.633 9.760 8,288,222 +0.14(+1.51%)
Aug 30, 2017 9.610 9.660 9.606 9.615 3,852,339 +0.01(+0.09%)
Aug 29, 2017 9.728 9.764 9.606 9.606 8,949,896 -0.13(-1.35%)
Aug 28, 2017 9.723 9.746 9.692 9.737 8,024,352 +0.01(+0.14%)
Aug 25, 2017 9.773 9.773 9.692 9.723 8,809,682 -0.01(-0.09%)
Aug 24, 2017 9.705 9.750 9.665 9.732 5,087,399 +0.06(+0.60%)
Aug 23, 2017 9.674 9.723 9.665 9.674 6,753,035 -0.01(-0.09%)
Aug 22, 2017 9.629 9.714 9.620 9.683 7,576,816 +0.06(+0.65%)
Aug 21, 2017 9.652 9.652 9.584 9.620 4,438,220 -0.01(-0.09%)
Aug 18, 2017 9.611 9.665 9.575 9.629 8,313,807 +0.02(+0.19%)
Aug 17, 2017 9.661 9.665 9.598 9.611 5,856,848 -0.05(-0.51%)
Aug 16, 2017 9.652 9.723 9.638 9.661 9,132,763 +0.01(+0.09%)
Aug 15, 2017 9.625 9.665 9.573 9.652 5,411,584 +0.03(+0.33%)
Aug 14, 2017 9.611 9.692 9.566 9.620 8,727,230 +0.03(+0.33%)
Aug 11, 2017 9.526 9.595 9.467 9.589 9,319,580 +0.04(+0.42%)
Aug 10, 2017 9.571 9.616 9.517 9.548 10,803,983 -0.03(-0.28%)
Aug 09, 2017 9.472 9.613 9.458 9.575 12,613,139 +0.09(+1.00%)
Aug 08, 2017 9.476 9.503 9.436 9.481 7,124,239 +0.01(+0.14%)
Aug 07, 2017 9.449 9.481 9.400 9.467 5,941,265 +0.04(+0.38%)
Aug 04, 2017 9.508 9.508 9.395 9.431 5,218,582 -0.07(-0.76%)
Aug 03, 2017 9.485 9.535 9.431 9.503 7,560,767 +0.00(+0.00%)
Aug 02, 2017 9.544 9.544 9.485 9.503 6,928,228 -0.02(-0.24%)
Aug 01, 2017 9.517 9.539 9.476 9.526 7,256,735 +0.01(+0.09%)
Jul 31, 2017 9.508 9.530 9.472 9.517 10,985,917 +0.04(+0.43%)
Jul 28, 2017 9.517 9.517 9.398 9.476 8,882,402 -0.04(-0.47%)
Jul 27, 2017 9.544 9.548 9.328 9.521 11,149,408 +0.09(+0.95%)
Jul 26, 2017 9.400 9.467 9.391 9.431 14,259,990 +0.05(+0.55%)
Jul 25, 2017 9.427 9.467 9.347 9.380 10,564,627 -0.05(-0.50%)
Jul 24, 2017 9.431 9.489 9.414 9.427 10,237,301 +0.00(+0.00%)
Jul 21, 2017 9.369 9.449 9.316 9.427 10,283,516 +0.07(+0.76%)
Jul 20, 2017 9.436 9.360 9.356 11,638,455 -0.03(-0.33%)
Jul 19, 2017 9.445 9.454 9.373 9.387 10,776,081 -0.07(-0.71%)
Jul 18, 2017 9.529 9.529 9.373 9.454 11,586,433 -0.11(-1.16%)
Jul 17, 2017 9.627 9.663 9.556 9.565 6,583,401 -0.06(-0.65%)
Jul 14, 2017 9.654 9.534 9.627 8,917,466 +0.10(+1.08%)
Jul 13, 2017 9.667 9.672 9.471 9.525 8,527,685 -0.11(-1.16%)
Jul 12, 2017 9.623 9.694 9.592 9.636 8,709,090 +0.05(+0.51%)
Jul 11, 2017 9.592 9.641 9.543 9.587 5,726,617 +0.03(+0.33%)
Jul 10, 2017 9.538 9.654 9.534 9.556 7,341,859 +0.04(+0.37%)
Jul 07, 2017 9.645 9.650 9.489 9.520 5,835,933 -0.11(-1.16%)
Jul 06, 2017 9.645 9.672 9.596 9.632 9,133,405 -0.04(-0.37%)
Jul 05, 2017 9.667 9.774 9.631 9.667 8,578,454 +0.03(+0.28%)
Jul 03, 2017 9.507 9.654 9.487 9.641 7,664,245 +0.16(+1.64%)
Jun 30, 2017 9.489 9.536 9.465 9.485 5,699,995 +0.00(+0.00%)
Jun 29, 2017 9.569 9.587 9.427 9.485 9,200,443 -0.11(-1.16%)
Jun 28, 2017 9.632 9.667 9.485 9.596 11,446,460 +0.01(+0.09%)
Jun 27, 2017 9.844 9.857 9.583 9.587 13,332,801 -0.26(-2.60%)
Jun 26, 2017 9.848 9.870 9.795 9.844 5,822,163 +0.03(+0.32%)
Jun 23, 2017 9.813 9.844 9.775 9.813 6,894,105 +0.02(+0.23%)
Jun 22, 2017 9.729 9.808 9.729 9.791 10,092,761 +0.09(+0.96%)
Jun 21, 2017 9.764 9.808 9.684 9.698 5,431,235 -0.02(-0.18%)
Jun 20, 2017 9.760 9.786 9.680 9.715 5,038,653 -0.03(-0.32%)
Jun 19, 2017 9.786 9.830 9.724 9.746 7,293,951 +0.00(+0.05%)
Jun 16, 2017 9.654 9.755 9.649 9.742 11,806,499 +0.09(+0.96%)
Jun 15, 2017 9.499 9.667 9.459 9.649 9,207,344 +0.09(+0.92%)
Jun 14, 2017 9.450 9.596 9.437 9.561 11,188,538 +0.12(+1.26%)
Jun 13, 2017 9.437 9.459 9.380 9.441 5,593,673 +0.03(+0.33%)
Jun 12, 2017 9.388 9.464 9.344 9.411 9,415,546 -0.02(-0.23%)
Jun 09, 2017 9.322 9.459 9.302 9.433 11,260,453 +0.08(+0.90%)
Jun 08, 2017 9.274 9.362 9.229 9.349 8,025,521 +0.09(+0.95%)
Jun 07, 2017 9.278 9.309 9.203 9.260 8,896,369 +0.01(+0.14%)
Jun 06, 2017 9.216 9.260 9.176 9.247 7,096,780 +0.04(+0.43%)
Jun 05, 2017 9.207 9.221 9.161 9.207 7,177,240 -0.00(-0.05%)
Jun 02, 2017 9.238 9.274 9.203 9.212 9,056,311 -0.03(-0.29%)
Jun 01, 2017 9.181 9.313 9.151 9.238 9,537,451 +0.05(+0.58%)
May 31, 2017 9.075 9.190 9.062 9.185 11,462,268 +0.11(+1.22%)
May 30, 2017 9.066 9.092 9.031 9.075 4,523,797 +0.00(+0.05%)
May 26, 2017 9.070 9.084 8.964 9.070 4,788,057 +0.02(+0.24%)
May 25, 2017 9.053 9.083 9.000 9.048 5,404,573 +0.04(+0.44%)
May 24, 2017 9.009 9.044 8.965 9.009 5,598,709 +0.02(+0.19%)
May 23, 2017 8.913 9.020 8.913 8.991 6,264,787 +0.06(+0.69%)
May 22, 2017 8.847 8.965 8.834 8.930 6,092,866 +0.11(+1.19%)
May 19, 2017 8.772 8.829 8.742 8.825 12,233,282 +0.07(+0.75%)
May 18, 2017 8.807 8.860 8.746 8.759 11,103,784 -0.07(-0.79%)
May 17, 2017 8.781 8.858 8.772 8.829 10,546,719 +0.05(+0.60%)
May 16, 2017 8.816 8.891 8.772 8.777 10,484,659 -0.02(-0.25%)
May 15, 2017 8.759 8.816 8.750 8.799 16,000,842 +0.04(+0.45%)
May 12, 2017 8.781 8.803 8.715 8.759 10,484,826 +0.02(+0.20%)
May 11, 2017 8.715 8.746 8.694 8.742 8,116,342 +0.04(+0.40%)
May 10, 2017 8.619 8.737 8.610 8.707 10,387,029 +0.10(+1.12%)
May 09, 2017 8.794 8.847 8.571 8.610 18,753,564 -0.17(-1.95%)
May 08, 2017 8.891 8.908 8.748 8.781 11,167,846 -0.06(-0.69%)
May 05, 2017 8.781 8.897 8.777 8.842 12,761,869 +0.08(+0.95%)
May 04, 2017 8.803 8.829 8.688 8.759 22,914,310 -0.06(-0.65%)
May 03, 2017 8.983 9.026 8.807 8.816 22,012,920 -0.16(-1.80%)
May 02, 2017 9.004 9.044 8.945 8.978 37,126,236 -0.29(-3.16%)
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.