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 (%)
Oct 31, 2019 9.624 10.05 9.618 9.909 20,259,890 +0.33(+3.46%)
Oct 30, 2019 9.560 9.607 9.537 9.578 6,662,365 -0.01(-0.06%)
Oct 29, 2019 9.589 9.612 9.537 9.583 9,497,401 -0.01(-0.06%)
Oct 28, 2019 9.572 9.612 9.532 9.589 8,233,628 +0.07(+0.73%)
Oct 25, 2019 9.549 9.572 9.509 9.520 4,795,475 -0.03(-0.36%)
Oct 24, 2019 9.641 9.658 9.532 9.555 5,334,037 -0.10(-1.07%)
Oct 23, 2019 9.578 9.658 9.543 9.658 4,840,043 +0.08(+0.84%)
Oct 22, 2019 9.560 9.595 9.497 9.578 4,631,144 -0.01(-0.06%)
Oct 21, 2019 9.497 9.589 9.474 9.583 6,153,168 +0.13(+1.37%)
Oct 18, 2019 9.428 9.509 9.399 9.454 6,465,082 +0.05(+0.52%)
Oct 17, 2019 9.359 9.405 9.347 9.405 4,229,544 +0.08(+0.86%)
Oct 16, 2019 9.319 9.330 9.273 9.324 5,203,761 +0.05(+0.50%)
Oct 15, 2019 9.313 9.422 9.273 9.278 6,074,406 -0.03(-0.37%)
Oct 14, 2019 9.330 9.353 9.273 9.313 3,161,827 -0.05(-0.49%)
Oct 11, 2019 9.267 9.388 9.244 9.359 6,991,504 +0.12(+1.25%)
Oct 10, 2019 9.198 9.284 9.181 9.244 4,089,111 +0.04(+0.44%)
Oct 09, 2019 9.204 9.244 9.158 9.204 4,554,431 +0.05(+0.57%)
Oct 08, 2019 9.186 9.221 9.140 9.152 6,189,300 -0.07(-0.75%)
Oct 07, 2019 9.232 9.290 9.175 9.221 4,531,214 -0.01(-0.12%)
Oct 04, 2019 9.152 9.232 9.146 9.232 5,477,390 +0.09(+0.94%)
Oct 03, 2019 9.111 9.186 9.054 9.146 7,666,816 +0.05(+0.51%)
Oct 02, 2019 9.083 9.106 8.979 9.100 9,174,375 +0.00(+0.00%)
Oct 01, 2019 9.238 9.290 9.008 9.100 10,056,927 -0.16(-1.74%)
Sep 30, 2019 9.221 9.278 9.175 9.261 7,890,959 +0.04(+0.44%)
Sep 27, 2019 9.267 9.296 9.192 9.221 5,328,672 -0.02(-0.19%)
Sep 26, 2019 9.221 9.278 9.181 9.238 7,124,819 +0.02(+0.19%)
Sep 25, 2019 9.158 9.255 9.130 9.221 5,398,133 +0.06(+0.62%)
Sep 24, 2019 9.301 9.375 9.136 9.164 8,381,128 -0.13(-1.41%)
Sep 23, 2019 9.261 9.346 9.215 9.295 10,463,643 +0.03(+0.31%)
Sep 20, 2019 9.170 9.284 9.141 9.267 15,711,442 +0.10(+1.06%)
Sep 19, 2019 9.056 9.210 9.056 9.170 11,602,194 +0.11(+1.19%)
Sep 18, 2019 9.004 9.061 8.965 9.061 8,753,617 +0.08(+0.89%)
Sep 17, 2019 9.016 9.033 8.902 8.982 10,289,152 -0.01(-0.13%)
Sep 16, 2019 9.004 9.050 8.913 8.993 8,713,282 -0.04(-0.44%)
Sep 13, 2019 8.965 9.070 8.936 9.033 10,063,815 +0.12(+1.34%)
Sep 12, 2019 8.987 9.050 8.890 8.913 7,540,165 -0.11(-1.26%)
Sep 11, 2019 8.987 9.039 8.942 9.027 10,257,340 +0.07(+0.76%)
Sep 10, 2019 8.759 8.976 8.759 8.959 22,097,098 +0.18(+2.08%)
Sep 09, 2019 8.606 8.765 8.606 8.777 14,225,446 +0.19(+2.26%)
Sep 06, 2019 8.594 8.611 8.446 8.583 18,266,612 -0.02(-0.20%)
Sep 05, 2019 8.531 8.634 8.503 8.600 11,391,604 +0.12(+1.41%)
Sep 04, 2019 8.389 8.520 8.389 8.480 11,732,094 +0.09(+1.02%)
Sep 03, 2019 8.412 8.423 8.269 8.395 15,218,098 -0.08(-0.94%)
Aug 30, 2019 8.457 8.514 8.423 8.474 13,530,019 +0.03(+0.34%)
Aug 29, 2019 8.503 8.526 8.309 8.446 20,079,396 -0.03(-0.34%)
Aug 28, 2019 8.469 8.548 8.407 8.474 12,122,752 -0.03(-0.33%)
Aug 27, 2019 8.807 8.813 8.486 8.503 17,509,460 -0.27(-3.02%)
Aug 26, 2019 8.830 8.875 8.728 8.768 7,565,153 -0.06(-0.64%)
Aug 23, 2019 8.954 8.993 8.801 8.824 9,004,917 -0.14(-1.57%)
Aug 22, 2019 8.993 9.004 8.920 8.965 8,511,987 +0.00(+0.00%)
Aug 21, 2019 9.151 9.191 8.937 8.965 20,184,486 -0.19(-2.03%)
Aug 20, 2019 9.191 9.224 9.134 9.151 6,771,641 -0.06(-0.61%)
Aug 19, 2019 9.196 9.224 9.117 9.207 7,492,240 +0.06(+0.62%)
Aug 16, 2019 9.134 9.202 9.095 9.151 7,287,220 +0.05(+0.56%)
Aug 15, 2019 9.145 9.179 9.038 9.100 9,465,588 -0.02(-0.19%)
Aug 14, 2019 9.416 9.416 9.117 9.117 15,245,547 -0.34(-3.58%)
Aug 13, 2019 9.506 9.546 9.444 9.456 7,647,447 -0.05(-0.47%)
Aug 12, 2019 9.613 9.630 9.489 9.501 7,210,880 -0.12(-1.29%)
Aug 09, 2019 9.687 9.698 9.568 9.625 5,485,811 -0.06(-0.64%)
Aug 08, 2019 9.574 9.709 9.540 9.687 7,894,093 +0.11(+1.18%)
Aug 07, 2019 9.546 9.602 9.433 9.574 12,605,162 -0.01(-0.12%)
Aug 06, 2019 9.529 9.585 9.484 9.585 10,076,265 +0.07(+0.77%)
Aug 05, 2019 9.647 9.681 9.444 9.512 8,860,826 -0.18(-1.86%)
Aug 02, 2019 9.625 9.715 9.608 9.692 7,452,694 +0.06(+0.59%)
Aug 01, 2019 9.642 9.721 9.557 9.636 11,649,894 -0.03(-0.29%)
Jul 31, 2019 9.743 9.794 9.647 9.664 10,061,615 -0.11(-1.10%)
Jul 30, 2019 9.754 9.783 9.726 9.771 5,765,177 +0.03(+0.29%)
Jul 29, 2019 9.726 9.771 9.721 9.743 5,949,277 +0.02(+0.17%)
Jul 26, 2019 9.592 9.749 9.575 9.726 8,877,079 +0.12(+1.22%)
Jul 25, 2019 9.698 9.777 9.587 9.609 16,608,929 -0.13(-1.38%)
Jul 24, 2019 9.788 9.810 9.726 9.743 9,591,416 -0.06(-0.57%)
Jul 23, 2019 9.782 9.832 9.760 9.799 7,284,320 +0.02(+0.17%)
Jul 22, 2019 9.721 9.827 9.693 9.782 7,586,356 +0.09(+0.98%)
Jul 19, 2019 9.749 9.760 9.676 9.687 8,302,851 -0.06(-0.63%)
Jul 18, 2019 9.704 9.793 9.693 9.749 9,018,271 +0.04(+0.46%)
Jul 17, 2019 9.710 9.726 9.670 9.704 6,443,609 +0.00(+0.00%)
Jul 16, 2019 9.710 9.726 9.670 9.704 7,752,432 +0.02(+0.17%)
Jul 15, 2019 9.665 9.704 9.659 9.687 6,011,356 +0.04(+0.41%)
Jul 12, 2019 9.587 9.659 9.587 9.648 5,469,840 +0.07(+0.70%)
Jul 11, 2019 9.587 9.631 9.542 9.581 9,388,174 +0.01(+0.12%)
Jul 10, 2019 9.553 9.587 9.531 9.570 5,946,456 +0.03(+0.35%)
Jul 09, 2019 9.497 9.542 9.492 9.536 6,375,124 +0.03(+0.29%)
Jul 08, 2019 9.492 9.553 9.481 9.508 6,332,316 +0.01(+0.12%)
Jul 05, 2019 9.419 9.497 9.356 9.497 6,349,439 +0.08(+0.83%)
Jul 03, 2019 9.369 9.469 9.358 9.419 5,325,209 +0.04(+0.48%)
Jul 02, 2019 9.358 9.391 9.341 9.374 6,196,005 -0.04(-0.47%)
Jul 01, 2019 9.425 9.430 9.352 9.419 8,184,746 +0.02(+0.24%)
Jun 28, 2019 9.369 9.408 9.330 9.397 10,824,047 +0.07(+0.78%)
Jun 27, 2019 9.324 9.358 9.257 9.324 10,319,670 +0.04(+0.48%)
Jun 26, 2019 9.351 9.362 9.274 9.279 10,060,421 -0.05(-0.53%)
Jun 25, 2019 9.324 9.401 9.285 9.329 10,524,978 +0.01(+0.06%)
Jun 24, 2019 9.302 9.357 9.246 9.324 9,452,926 +0.02(+0.18%)
Jun 21, 2019 9.313 9.333 9.271 9.307 16,575,003 -0.01(-0.12%)
Jun 20, 2019 9.362 9.368 9.274 9.318 13,535,330 -0.04(-0.47%)
Jun 19, 2019 9.268 9.373 9.241 9.362 9,570,884 +0.10(+1.08%)
Jun 18, 2019 9.307 9.379 9.246 9.263 13,588,752 -0.03(-0.30%)
Jun 17, 2019 9.362 9.390 9.279 9.290 10,056,499 -0.05(-0.53%)
Jun 14, 2019 9.329 9.368 9.324 9.340 5,820,362 +0.00(+0.00%)
Jun 13, 2019 9.285 9.362 9.274 9.340 9,740,069 +0.07(+0.78%)
Jun 12, 2019 9.252 9.313 9.241 9.268 5,531,688 +0.03(+0.30%)
Jun 11, 2019 9.324 9.335 9.219 9.241 5,279,659 -0.05(-0.54%)
Jun 10, 2019 9.268 9.340 9.191 9.290 8,470,100 +0.02(+0.24%)
Jun 07, 2019 9.373 9.373 9.246 9.268 5,029,519 -0.08(-0.83%)
Jun 06, 2019 9.335 9.351 9.241 9.346 7,010,248 +0.03(+0.36%)
Jun 05, 2019 9.379 9.396 9.268 9.313 6,872,257 -0.07(-0.71%)
Jun 04, 2019 9.279 9.390 9.246 9.379 13,197,903 +0.11(+1.13%)
Jun 03, 2019 9.097 9.290 9.086 9.274 9,384,692 +0.20(+2.20%)
May 31, 2019 9.102 9.108 8.958 9.075 12,004,340 -0.07(-0.73%)
May 30, 2019 9.279 9.302 9.113 9.141 10,463,854 -0.09(-0.96%)
May 29, 2019 9.252 9.268 9.104 9.230 11,515,376 -0.02(-0.18%)
May 28, 2019 9.356 9.367 9.246 9.246 17,982,154 -0.10(-1.06%)
May 24, 2019 9.345 9.378 9.320 9.345 5,729,316 +0.01(+0.12%)
May 23, 2019 9.323 9.356 9.290 9.334 9,914,196 -0.01(-0.12%)
May 22, 2019 9.301 9.356 9.279 9.345 9,157,381 +0.03(+0.35%)
May 21, 2019 9.334 9.367 9.241 9.312 14,363,866 -0.01(-0.12%)
May 20, 2019 9.520 9.526 9.317 9.323 13,676,093 -0.20(-2.07%)
May 17, 2019 9.564 9.591 9.520 9.520 9,470,221 -0.10(-1.03%)
May 16, 2019 9.586 9.624 9.575 9.619 4,485,543 +0.03(+0.34%)
May 15, 2019 9.608 9.641 9.569 9.586 6,381,880 -0.02(-0.23%)
May 14, 2019 9.564 9.630 9.531 9.608 9,667,909 +0.05(+0.57%)
May 13, 2019 9.613 9.630 9.537 9.553 8,724,083 -0.06(-0.63%)
May 10, 2019 9.547 9.630 9.537 9.613 7,843,074 +0.08(+0.80%)
May 09, 2019 9.575 9.580 9.509 9.537 10,920,040 -0.04(-0.46%)
May 08, 2019 9.630 9.646 9.580 9.580 8,764,899 -0.07(-0.68%)
May 07, 2019 9.586 9.674 9.580 9.646 12,633,870 +0.06(+0.63%)
May 06, 2019 9.591 9.641 9.558 9.586 10,030,915 -0.02(-0.23%)
May 03, 2019 9.619 9.646 9.591 9.608 8,245,390 -0.01(-0.11%)
May 02, 2019 9.652 9.668 9.597 9.619 13,003,500 -0.03(-0.28%)
May 01, 2019 9.745 9.800 9.641 9.646 10,520,754 -0.10(-1.07%)
Apr 30, 2019 9.701 9.750 9.657 9.750 10,638,625 +0.04(+0.45%)
Apr 29, 2019 9.767 9.778 9.701 9.706 11,880,840 -0.04(-0.45%)
Apr 26, 2019 9.647 9.772 9.642 9.750 13,699,765 +0.10(+1.01%)
Apr 25, 2019 9.756 9.756 9.631 9.653 34,879,036 -0.11(-1.17%)
Apr 24, 2019 9.870 9.924 9.859 9.767 9,787,199 -0.11(-1.10%)
Apr 23, 2019 9.853 9.886 9.843 9.875 6,246,776 +0.02(+0.17%)
Apr 22, 2019 9.821 9.864 9.815 9.859 4,989,351 +0.05(+0.50%)
Apr 18, 2019 9.870 9.872 9.805 9.810 7,220,422 -0.04(-0.39%)
Apr 17, 2019 9.853 9.870 9.832 9.848 4,618,822 +0.01(+0.11%)
Apr 16, 2019 9.875 9.897 9.837 9.837 6,478,059 -0.02(-0.22%)
Apr 15, 2019 9.870 9.918 9.859 9.859 5,577,250 -0.01(-0.11%)
Apr 12, 2019 9.859 9.875 9.826 9.870 3,962,505 +0.02(+0.22%)
Apr 11, 2019 9.832 9.853 9.821 9.848 4,761,608 +0.03(+0.33%)
Apr 10, 2019 9.821 9.843 9.805 9.815 3,660,610 -0.01(-0.06%)
Apr 09, 2019 9.837 9.864 9.810 9.821 5,313,126 -0.03(-0.28%)
Apr 08, 2019 9.799 9.864 9.799 9.848 6,981,614 +0.05(+0.50%)
Apr 05, 2019 9.837 9.848 9.772 9.799 6,468,099 -0.04(-0.39%)
Apr 04, 2019 9.788 9.843 9.777 9.837 6,064,314 +0.07(+0.72%)
Apr 03, 2019 9.826 9.848 9.756 9.767 6,468,009 -0.06(-0.61%)
Apr 02, 2019 9.843 9.848 9.777 9.826 5,320,198 -0.02(-0.22%)
Apr 01, 2019 9.772 9.848 9.750 9.848 8,422,973 +0.08(+0.83%)
Mar 29, 2019 9.821 9.821 9.750 9.767 8,823,855 -0.04(-0.44%)
Mar 28, 2019 9.761 9.815 9.734 9.810 8,402,759 +0.07(+0.67%)
Mar 27, 2019 9.734 9.761 9.702 9.745 13,591,616 +0.03(+0.28%)
Mar 26, 2019 9.675 9.772 9.654 9.718 12,892,847 +0.08(+0.78%)
Mar 25, 2019 9.680 9.686 9.627 9.643 11,155,972 -0.03(-0.28%)
Mar 22, 2019 9.729 9.758 9.664 9.670 7,778,823 -0.04(-0.39%)
Mar 21, 2019 9.680 9.750 9.670 9.707 7,938,489 +0.03(+0.33%)
Mar 20, 2019 9.686 9.718 9.643 9.675 7,763,010 +0.01(+0.06%)
Mar 19, 2019 9.750 9.761 9.664 9.670 7,534,895 -0.06(-0.66%)
Mar 18, 2019 9.670 9.745 9.664 9.734 9,182,107 +0.06(+0.67%)
Mar 15, 2019 9.659 9.697 9.654 9.670 9,002,944 +0.00(+0.00%)
Mar 14, 2019 9.691 9.702 9.648 9.670 4,862,286 -0.02(-0.17%)
Mar 13, 2019 9.627 9.697 9.621 9.686 8,281,351 +0.07(+0.73%)
Mar 12, 2019 9.627 9.637 9.589 9.616 8,519,483 -0.03(-0.28%)
Mar 11, 2019 9.551 9.643 9.541 9.643 10,030,537 +0.10(+1.07%)
Mar 08, 2019 9.476 9.551 9.476 9.541 6,932,214 +0.04(+0.45%)
Mar 07, 2019 9.471 9.535 9.466 9.498 9,791,649 +0.03(+0.28%)
Mar 06, 2019 9.444 9.498 9.439 9.471 8,408,155 +0.03(+0.28%)
Mar 05, 2019 9.455 9.476 9.412 9.444 7,817,233 -0.02(-0.17%)
Mar 04, 2019 9.417 9.466 9.401 9.460 10,034,420 +0.03(+0.28%)
Mar 01, 2019 9.508 9.508 9.401 9.433 11,115,929 -0.05(-0.51%)
Feb 28, 2019 9.433 9.535 9.423 9.482 14,062,576 +0.05(+0.57%)
Feb 27, 2019 9.471 9.471 9.401 9.428 7,805,893 -0.01(-0.06%)
Feb 26, 2019 9.433 9.460 9.428 9.433 8,053,133 +0.00(+0.00%)
Feb 25, 2019 9.433 9.460 9.401 9.433 9,288,369 +0.02(+0.17%)
Feb 22, 2019 9.385 9.439 9.359 9.417 5,901,631 +0.05(+0.57%)
Feb 21, 2019 9.380 9.396 9.338 9.364 11,672,057 -0.03(-0.34%)
Feb 20, 2019 9.417 9.417 9.359 9.396 10,930,719 -0.01(-0.11%)
Feb 19, 2019 9.375 9.423 9.354 9.407 10,522,737 +0.04(+0.40%)
Feb 15, 2019 9.423 9.439 9.359 9.369 11,989,440 -0.04(-0.40%)
Feb 14, 2019 9.428 9.444 9.385 9.407 9,528,481 -0.02(-0.23%)
Feb 13, 2019 9.465 9.481 9.396 9.428 11,063,041 -0.05(-0.56%)
Feb 12, 2019 9.476 9.534 9.439 9.481 14,118,134 +0.02(+0.17%)
Feb 11, 2019 9.481 9.497 9.417 9.465 8,509,063 -0.01(-0.06%)
Feb 08, 2019 9.486 9.497 9.401 9.470 7,366,978 -0.02(-0.22%)
Feb 07, 2019 9.486 9.513 9.449 9.492 6,438,286 +0.00(+0.00%)
Feb 06, 2019 9.449 9.505 9.412 9.492 12,842,354 +0.03(+0.34%)
Feb 05, 2019 9.470 9.508 9.401 9.460 12,669,632 -0.02(-0.22%)
Feb 04, 2019 9.433 9.481 9.391 9.481 10,239,355 +0.04(+0.39%)
Feb 01, 2019 9.486 9.529 9.383 9.444 17,892,200 -0.08(-0.84%)
Jan 31, 2019 9.465 9.524 9.444 9.524 20,168,962 -0.02(-0.17%)
Jan 30, 2019 9.572 9.598 9.524 9.540 19,696,712 +0.01(+0.06%)
Jan 29, 2019 9.529 9.540 9.487 9.534 11,284,926 +0.03(+0.28%)
Jan 28, 2019 9.540 9.555 9.482 9.508 9,222,169 -0.03(-0.33%)
Jan 25, 2019 9.497 9.540 9.482 9.540 9,166,591 +0.06(+0.61%)
Jan 24, 2019 9.471 9.492 9.418 9.482 7,686,182 +0.00(+0.00%)
Jan 23, 2019 9.466 9.492 9.434 9.482 9,056,048 +0.04(+0.39%)
Jan 22, 2019 9.497 9.508 9.387 9.445 10,651,472 -0.04(-0.39%)
Jan 18, 2019 9.497 9.519 9.455 9.482 8,874,074 +0.01(+0.06%)
Jan 17, 2019 9.471 9.492 9.418 9.476 10,337,059 +0.01(+0.11%)
Jan 16, 2019 9.482 9.492 9.440 9.466 8,767,950 +0.02(+0.17%)
Jan 15, 2019 9.461 9.487 9.429 9.450 8,433,934 +0.00(+0.00%)
Jan 14, 2019 9.461 9.524 9.434 9.450 11,251,995 +0.03(+0.34%)
Jan 11, 2019 9.355 9.418 9.334 9.418 6,293,091 +0.07(+0.73%)
Jan 10, 2019 9.371 9.384 9.308 9.350 12,261,175 -0.02(-0.17%)
Jan 09, 2019 9.408 9.445 9.355 9.366 12,452,129 -0.01(-0.06%)
Jan 08, 2019 9.403 9.440 9.371 9.371 13,143,345 -0.07(-0.73%)
Jan 07, 2019 9.476 9.540 9.413 9.440 8,769,726 -0.01(-0.06%)
Jan 04, 2019 9.429 9.503 9.418 9.445 10,065,034 +0.04(+0.45%)
Jan 03, 2019 9.261 9.440 9.261 9.403 10,829,814 +0.12(+1.30%)
Jan 02, 2019 9.239 9.297 9.161 9.282 6,312,889 +0.05(+0.51%)
Dec 31, 2018 9.329 9.350 9.203 9.234 10,311,773 -0.10(-1.07%)
Dec 28, 2018 9.334 9.382 9.300 9.334 8,494,563 +0.04(+0.40%)
Dec 27, 2018 9.209 9.297 9.026 9.297 12,939,932 +0.08(+0.90%)
Dec 26, 2018 9.006 9.224 9.000 9.214 11,013,525 +0.23(+2.55%)
Dec 24, 2018 9.094 9.125 8.839 8.985 9,403,933 -0.11(-1.20%)
Dec 21, 2018 9.115 9.245 9.042 9.094 15,572,740 +0.01(+0.06%)
Dec 20, 2018 9.277 9.292 9.021 9.089 16,409,989 -0.14(-1.47%)
Dec 19, 2018 9.277 9.350 9.209 9.224 13,348,145 -0.03(-0.34%)
Dec 18, 2018 9.266 9.329 9.162 9.256 10,160,956 +0.05(+0.57%)
Dec 17, 2018 9.386 9.433 9.188 9.204 12,964,485 -0.19(-2.00%)
Dec 14, 2018 9.334 9.435 9.313 9.391 15,015,515 +0.08(+0.84%)
Dec 13, 2018 9.271 9.329 9.245 9.313 10,073,704 +0.07(+0.79%)
Dec 12, 2018 9.318 9.355 9.235 9.240 13,483,422 -0.09(-1.00%)
Dec 11, 2018 9.313 9.420 9.308 9.334 11,622,196 +0.02(+0.17%)
Dec 10, 2018 9.292 9.344 9.219 9.318 15,932,860 +0.03(+0.28%)
Dec 07, 2018 9.292 9.318 9.245 9.292 11,448,433 -0.01(-0.11%)
Dec 06, 2018 9.204 9.303 9.151 9.303 17,299,164 +0.11(+1.19%)
Dec 04, 2018 9.292 9.350 9.167 9.193 9,570,295 -0.08(-0.90%)
Dec 03, 2018 9.245 9.313 9.188 9.277 12,675,433 +0.05(+0.57%)
Nov 30, 2018 9.240 9.290 9.178 9.224 30,679,014 -0.02(-0.17%)
Nov 29, 2018 9.146 9.277 9.120 9.240 13,930,240 +0.08(+0.85%)
Nov 28, 2018 9.054 9.167 9.038 9.162 12,905,648 +0.11(+1.25%)
Nov 27, 2018 9.017 9.090 9.007 9.048 13,172,404 +0.00(+0.00%)
Nov 26, 2018 8.992 9.069 8.945 9.048 17,229,352 +0.07(+0.75%)
Nov 23, 2018 9.033 9.054 8.966 8.981 12,077,986 -0.05(-0.51%)
Nov 21, 2018 9.028 9.028 9.028 0 +0.03(+0.29%)
Nov 20, 2018 9.012 9.079 8.992 9.002 21,757,022 -0.05(-0.51%)
Nov 19, 2018 9.085 9.141 9.033 9.048 22,051,366 -0.04(-0.45%)
Nov 16, 2018 8.940 9.136 8.930 9.090 32,411,696 +0.13(+1.44%)
Nov 15, 2018 8.919 8.997 8.904 8.961 87,706,984 -0.21(-2.31%)
Nov 14, 2018 9.234 9.260 9.152 9.172 8,430,604 -0.05(-0.56%)
Nov 13, 2018 9.183 9.234 9.162 9.224 6,940,070 +0.06(+0.68%)
Nov 12, 2018 9.281 9.291 9.152 9.162 11,639,766 -0.17(-1.77%)
Nov 09, 2018 9.193 9.337 9.183 9.327 14,033,896 +0.11(+1.18%)
Nov 08, 2018 9.255 9.260 9.188 9.219 12,491,841 -0.04(-0.39%)
Nov 07, 2018 9.219 9.281 9.157 9.255 11,676,348 +0.08(+0.84%)
Nov 06, 2018 9.069 9.198 9.033 9.177 13,784,618 +0.11(+1.25%)
Nov 05, 2018 9.126 9.157 9.054 9.064 9,455,313 -0.05(-0.57%)
Nov 02, 2018 9.193 9.229 9.105 9.115 12,928,003 -0.09(-0.95%)
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.