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, 2021 12.16 12.22 12.13 12.16 7,645,349 -0.01(-0.11%)
Apr 29, 2021 12.14 12.19 12.10 12.18 9,067,809 +0.07(+0.62%)
Apr 28, 2021 12.05 12.13 12.03 12.10 10,394,732 +0.14(+1.18%)
Apr 27, 2021 11.81 12.05 11.79 11.96 12,964,106 +0.26(+2.25%)
Apr 26, 2021 11.80 11.81 11.68 11.70 11,812,295 -0.07(-0.63%)
Apr 23, 2021 11.71 11.82 11.66 11.77 9,246,727 +0.05(+0.46%)
Apr 22, 2021 11.77 11.79 11.70 11.72 6,253,355 -0.03(-0.29%)
Apr 21, 2021 11.65 11.76 11.54 11.75 7,309,383 +0.08(+0.69%)
Apr 20, 2021 11.71 11.72 11.60 11.67 6,824,613 -0.01(-0.12%)
Apr 19, 2021 11.79 11.79 11.67 11.68 7,690,949 -0.09(-0.80%)
Apr 16, 2021 11.70 11.79 11.68 11.78 6,010,143 +0.10(+0.87%)
Apr 15, 2021 11.73 11.74 11.60 11.68 7,241,380 -0.01(-0.12%)
Apr 14, 2021 11.64 11.77 11.60 11.69 10,226,622 +0.09(+0.75%)
Apr 13, 2021 11.54 11.62 11.49 11.60 5,673,369 +0.03(+0.29%)
Apr 12, 2021 11.56 11.60 11.52 11.57 6,387,263 +0.07(+0.64%)
Apr 09, 2021 11.57 11.61 11.49 11.50 5,704,575 -0.07(-0.58%)
Apr 08, 2021 11.51 11.56 11.48 11.56 4,398,858 +0.03(+0.29%)
Apr 07, 2021 11.47 11.54 11.42 11.53 5,319,473 +0.07(+0.59%)
Apr 06, 2021 11.44 11.50 11.42 11.46 6,484,650 +0.01(+0.06%)
Apr 05, 2021 11.49 11.50 11.39 11.46 7,288,208 -0.01(-0.09%)
Apr 01, 2021 11.31 11.48 11.27 11.47 8,092,129 +0.17(+1.52%)
Mar 31, 2021 11.32 11.38 11.26 11.29 9,216,494 -0.09(-0.77%)
Mar 30, 2021 11.27 11.39 11.18 11.38 7,085,011 +0.17(+1.50%)
Mar 29, 2021 11.33 11.43 11.21 11.21 9,503,062 -0.17(-1.53%)
Mar 26, 2021 11.25 11.39 11.20 11.39 8,389,945 +0.15(+1.37%)
Mar 25, 2021 11.10 11.29 10.95 11.23 14,155,363 +0.16(+1.45%)
Mar 24, 2021 11.13 11.27 11.07 11.07 11,906,489 -0.01(-0.06%)
Mar 23, 2021 11.16 11.22 11.04 11.08 7,805,254 -0.07(-0.66%)
Mar 22, 2021 11.14 11.17 11.05 11.15 7,010,433 +0.05(+0.48%)
Mar 19, 2021 11.07 11.23 11.00 11.10 16,824,434 +0.06(+0.55%)
Mar 18, 2021 11.11 11.18 11.02 11.04 10,253,557 -0.12(-1.08%)
Mar 17, 2021 11.01 11.17 10.92 11.16 8,833,110 +0.13(+1.21%)
Mar 16, 2021 11.03 11.06 10.94 11.03 7,187,130 -0.03(-0.24%)
Mar 15, 2021 11.06 11.13 11.00 11.05 11,811,163 +0.03(+0.30%)
Mar 12, 2021 10.91 11.09 10.91 11.02 14,129,230 +0.11(+0.98%)
Mar 11, 2021 10.95 10.98 10.86 10.91 13,063,542 -0.06(-0.55%)
Mar 10, 2021 10.91 11.01 10.90 10.97 8,359,097 +0.03(+0.31%)
Mar 09, 2021 10.94 10.98 10.83 10.94 9,497,594 +0.01(+0.12%)
Mar 08, 2021 10.72 10.96 10.64 10.92 14,652,670 +0.29(+2.70%)
Mar 05, 2021 10.70 10.74 10.30 10.64 20,769,258 -0.01(-0.06%)
Mar 04, 2021 10.73 10.77 10.51 10.64 21,561,092 -0.05(-0.50%)
Mar 03, 2021 10.80 10.86 10.69 10.70 9,468,702 -0.10(-0.93%)
Mar 02, 2021 10.70 10.82 10.68 10.80 11,269,872 +0.12(+1.13%)
Mar 01, 2021 10.84 10.95 10.68 10.68 12,014,974 -0.05(-0.44%)
Feb 26, 2021 10.73 10.88 10.65 10.72 12,690,074 +0.03(+0.25%)
Feb 25, 2021 11.05 11.11 10.68 10.70 17,650,398 -0.31(-2.86%)
Feb 24, 2021 10.86 11.04 10.83 11.01 12,144,147 +0.17(+1.53%)
Feb 23, 2021 10.99 11.03 10.71 10.85 13,654,957 -0.12(-1.09%)
Feb 22, 2021 10.88 11.11 10.86 10.97 9,299,095 +0.03(+0.30%)
Feb 19, 2021 10.78 10.99 10.75 10.93 10,856,553 +0.24(+2.24%)
Feb 18, 2021 10.81 10.86 10.68 10.69 12,766,898 -0.14(-1.29%)
Feb 17, 2021 10.91 10.93 10.76 10.83 10,475,492 -0.08(-0.73%)
Feb 16, 2021 10.91 10.95 10.87 10.91 10,666,299 +0.05(+0.49%)
Feb 12, 2021 10.90 10.96 10.85 10.86 8,355,202 -0.01(-0.12%)
Feb 11, 2021 10.89 10.98 10.79 10.87 7,694,612 -0.01(-0.06%)
Feb 10, 2021 10.83 10.93 10.81 10.88 6,776,731 +0.06(+0.55%)
Feb 09, 2021 10.83 10.84 10.71 10.82 7,683,589 +0.01(+0.06%)
Feb 08, 2021 10.85 10.89 10.77 10.81 7,635,616 -0.01(-0.12%)
Feb 05, 2021 10.77 10.86 10.73 10.83 7,131,402 +0.09(+0.80%)
Feb 04, 2021 10.67 10.77 10.67 10.74 6,975,661 +0.05(+0.43%)
Feb 03, 2021 10.70 10.82 10.65 10.69 8,448,112 +0.01(+0.12%)
Feb 02, 2021 10.61 10.71 10.57 10.68 10,380,033 +0.13(+1.20%)
Feb 01, 2021 10.39 10.57 10.34 10.55 12,482,966 +0.19(+1.86%)
Jan 29, 2021 10.40 10.51 10.29 10.36 13,330,652 -0.15(-1.39%)
Jan 28, 2021 10.45 10.54 10.29 10.51 12,731,359 +0.10(+0.96%)
Jan 27, 2021 10.58 10.61 10.36 10.41 16,981,630 -0.24(-2.29%)
Jan 26, 2021 10.83 10.84 10.54 10.65 16,669,957 -0.06(-0.55%)
Jan 25, 2021 10.68 10.80 10.62 10.71 13,108,648 +0.07(+0.68%)
Jan 22, 2021 10.61 10.65 10.51 10.64 7,699,129 +0.04(+0.37%)
Jan 21, 2021 10.50 10.66 10.49 10.60 11,384,797 +0.12(+1.13%)
Jan 20, 2021 10.41 10.53 10.39 10.48 7,962,073 +0.07(+0.70%)
Jan 19, 2021 10.34 10.41 10.30 10.41 7,392,030 +0.09(+0.89%)
Jan 15, 2021 10.30 10.37 10.24 10.32 6,795,187 +0.02(+0.19%)
Jan 14, 2021 10.29 10.34 10.23 10.30 5,842,870 +0.07(+0.65%)
Jan 13, 2021 10.26 10.30 10.22 10.23 5,624,325 -0.03(-0.26%)
Jan 12, 2021 10.22 10.27 10.13 10.26 7,214,587 +0.12(+1.17%)
Jan 11, 2021 10.16 10.30 10.12 10.14 7,263,803 -0.11(-1.03%)
Jan 08, 2021 10.20 10.25 10.14 10.24 6,579,746 +0.07(+0.71%)
Jan 07, 2021 10.15 10.27 10.12 10.17 8,421,457 +0.04(+0.39%)
Jan 06, 2021 10.14 10.22 10.10 10.13 10,859,110 +0.04(+0.39%)
Jan 05, 2021 10.18 10.20 10.08 10.09 9,492,160 -0.05(-0.52%)
Jan 04, 2021 10.26 10.28 10.04 10.14 12,869,615 -0.14(-1.35%)
Dec 31, 2020 10.28 10.28 10.28 10,943,436 +0.03(+0.26%)
Dec 30, 2020 10.19 10.31 10.11 10.26 10,943,436 +0.07(+0.65%)
Dec 29, 2020 10.27 10.27 10.12 10.19 10,211,208 -0.04(-0.38%)
Dec 28, 2020 10.26 10.34 10.22 10.23 8,767,629 +0.05(+0.45%)
Dec 24, 2020 10.30 10.31 10.13 10.18 4,964,397 -0.07(-0.64%)
Dec 23, 2020 10.10 10.31 10.10 10.25 10,924,328 +0.16(+1.56%)
Dec 22, 2020 10.10 10.12 10.02 10.09 7,450,604 +0.00(+0.00%)
Dec 21, 2020 10.03 10.10 9.922 10.09 10,566,630 +0.01(+0.06%)
Dec 18, 2020 10.13 10.14 10.05 10.09 13,772,307 -0.03(-0.26%)
Dec 17, 2020 10.14 10.14 10.05 10.11 7,124,939 +0.02(+0.19%)
Dec 16, 2020 10.13 10.13 10.05 10.09 9,846,556 +0.00(+0.00%)
Dec 15, 2020 10.02 10.10 10.01 10.09 8,965,363 +0.08(+0.85%)
Dec 14, 2020 10.14 10.15 9.974 10.01 9,452,746 -0.01(-0.13%)
Dec 11, 2020 10.07 10.10 9.994 10.02 9,255,132 -0.12(-1.16%)
Dec 10, 2020 10.14 10.16 10.07 10.14 7,005,147 -0.07(-0.64%)
Dec 09, 2020 10.29 10.33 10.14 10.20 7,285,209 +0.01(+0.06%)
Dec 08, 2020 10.11 10.27 10.10 10.20 8,350,567 +0.07(+0.71%)
Dec 07, 2020 10.15 10.18 10.07 10.12 6,954,084 -0.04(-0.39%)
Dec 04, 2020 10.15 10.22 10.11 10.16 7,689,472 +0.09(+0.84%)
Dec 03, 2020 10.05 10.18 10.02 10.08 6,621,324 +0.06(+0.59%)
Dec 02, 2020 10.01 10.12 9.961 10.02 8,401,444 -0.01(-0.13%)
Dec 01, 2020 10.13 10.24 10.00 10.03 9,699,112 +0.04(+0.39%)
Nov 30, 2020 10.20 10.20 9.935 9.994 15,998,520 -0.19(-1.86%)
Nov 27, 2020 10.20 10.23 10.10 10.18 8,031,348 +0.03(+0.26%)
Nov 25, 2020 10.25 10.25 10.04 10.16 11,136,912 -0.03(-0.32%)
Nov 24, 2020 10.21 10.28 10.10 10.19 15,786,337 +0.16(+1.62%)
Nov 23, 2020 9.982 10.06 9.904 10.03 12,688,696 +0.16(+1.58%)
Nov 20, 2020 9.800 9.930 9.781 9.872 6,785,903 +0.08(+0.80%)
Nov 19, 2020 9.924 9.924 9.703 9.794 8,353,499 -0.10(-1.05%)
Nov 18, 2020 9.898 10.14 9.878 9.898 11,716,524 +0.02(+0.20%)
Nov 17, 2020 9.742 9.898 9.722 9.878 8,337,133 +0.10(+1.06%)
Nov 16, 2020 9.774 9.807 9.709 9.774 11,034,714 +0.12(+1.28%)
Nov 13, 2020 9.606 9.670 9.515 9.651 9,449,912 +0.22(+2.34%)
Nov 12, 2020 9.411 9.521 9.372 9.430 9,148,406 +0.01(+0.07%)
Nov 11, 2020 9.651 9.670 9.352 9.424 12,527,332 -0.22(-2.29%)
Nov 10, 2020 9.287 9.670 9.190 9.644 27,667,934 +0.46(+5.02%)
Nov 09, 2020 9.346 9.424 9.177 9.184 20,588,090 +0.03(+0.28%)
Nov 06, 2020 9.236 9.262 9.109 9.158 9,846,509 -0.08(-0.91%)
Nov 05, 2020 9.197 9.268 9.145 9.242 7,839,265 +0.12(+1.28%)
Nov 04, 2020 9.106 9.275 9.034 9.125 19,904,102 +0.08(+0.86%)
Nov 03, 2020 9.125 9.184 9.041 9.047 10,114,191 -0.03(-0.36%)
Nov 02, 2020 9.086 9.190 9.054 9.080 13,859,478 +0.01(+0.14%)
Oct 30, 2020 9.093 9.148 9.002 9.067 11,996,205 -0.08(-0.92%)
Oct 29, 2020 9.054 9.210 8.905 9.151 12,721,889 +0.12(+1.37%)
Oct 28, 2020 9.099 9.182 9.009 9.028 12,991,213 -0.14(-1.54%)
Oct 27, 2020 9.157 9.292 9.047 9.169 11,448,805 +0.10(+1.14%)
Oct 26, 2020 9.073 9.105 8.951 9.066 9,518,773 -0.06(-0.70%)
Oct 23, 2020 9.054 9.195 9.029 9.131 6,710,328 +0.14(+1.50%)
Oct 22, 2020 8.944 9.009 8.925 8.996 8,596,147 +0.07(+0.79%)
Oct 21, 2020 9.028 9.041 8.925 8.925 12,580,464 -0.10(-1.14%)
Oct 20, 2020 9.124 9.131 9.028 9.028 6,942,534 +0.00(+0.00%)
Oct 19, 2020 9.137 9.157 9.015 9.028 9,290,142 -0.05(-0.57%)
Oct 16, 2020 9.092 9.150 9.054 9.079 6,168,423 -0.05(-0.49%)
Oct 15, 2020 9.073 9.137 9.028 9.124 5,554,181 +0.04(+0.42%)
Oct 14, 2020 9.054 9.189 9.034 9.086 7,196,773 +0.06(+0.64%)
Oct 13, 2020 9.099 9.112 8.989 9.028 6,533,434 -0.09(-0.99%)
Oct 12, 2020 9.073 9.137 9.015 9.118 8,432,201 +0.06(+0.71%)
Oct 09, 2020 9.182 9.221 9.034 9.054 6,067,408 -0.10(-1.05%)
Oct 08, 2020 9.054 9.195 9.034 9.150 17,730,608 +0.15(+1.64%)
Oct 07, 2020 9.047 9.054 8.912 9.002 9,491,880 +0.03(+0.36%)
Oct 06, 2020 9.021 9.118 8.951 8.970 9,760,408 -0.03(-0.36%)
Oct 05, 2020 9.015 9.073 8.976 9.002 7,284,795 +0.03(+0.36%)
Oct 02, 2020 8.822 9.015 8.803 8.970 10,715,483 +0.03(+0.29%)
Oct 01, 2020 8.976 8.976 8.828 8.944 10,034,619 -0.01(-0.07%)
Sep 30, 2020 8.989 9.047 8.931 8.951 11,632,749 -0.01(-0.07%)
Sep 29, 2020 9.124 9.131 8.918 8.957 9,996,007 -0.15(-1.63%)
Sep 28, 2020 9.022 9.188 9.016 9.105 10,406,053 +0.17(+1.93%)
Sep 25, 2020 8.869 8.965 8.812 8.933 10,791,935 +0.09(+1.01%)
Sep 24, 2020 8.895 9.029 8.633 8.844 17,999,104 -0.08(-0.86%)
Sep 23, 2020 9.111 9.194 8.914 8.920 10,511,190 -0.19(-2.03%)
Sep 22, 2020 9.131 9.188 9.080 9.105 8,566,022 -0.01(-0.14%)
Sep 21, 2020 9.156 9.258 9.054 9.118 11,457,470 -0.14(-1.52%)
Sep 18, 2020 9.297 9.376 9.233 9.258 14,486,730 -0.06(-0.62%)
Sep 17, 2020 9.252 9.373 9.214 9.316 7,648,361 -0.01(-0.07%)
Sep 16, 2020 9.284 9.399 9.245 9.322 7,425,768 +0.07(+0.76%)
Sep 15, 2020 9.322 9.348 9.207 9.252 9,211,626 -0.04(-0.48%)
Sep 14, 2020 9.086 9.341 9.048 9.297 11,830,741 +0.29(+3.26%)
Sep 11, 2020 9.073 9.086 8.869 9.003 10,924,525 -0.06(-0.70%)
Sep 10, 2020 9.105 9.150 9.029 9.067 10,844,949 +0.01(+0.07%)
Sep 09, 2020 9.073 9.163 9.003 9.060 8,615,890 +0.03(+0.28%)
Sep 08, 2020 8.844 9.201 8.773 9.035 25,571,520 +0.20(+2.31%)
Sep 04, 2020 8.856 8.958 8.678 8.831 10,843,655 +0.01(+0.14%)
Sep 03, 2020 8.965 8.990 8.767 8.818 13,560,905 -0.11(-1.22%)
Sep 02, 2020 8.958 8.984 8.856 8.926 18,658,290 -0.06(-0.64%)
Sep 01, 2020 8.997 9.060 8.952 8.984 8,991,491 -0.02(-0.21%)
Aug 31, 2020 9.016 9.086 8.926 9.003 8,530,207 -0.02(-0.21%)
Aug 28, 2020 8.965 9.054 8.917 9.022 5,932,359 +0.11(+1.22%)
Aug 27, 2020 8.895 9.015 8.888 8.914 9,844,624 +0.03(+0.28%)
Aug 26, 2020 8.964 8.983 8.876 8.888 7,399,160 -0.08(-0.85%)
Aug 25, 2020 9.015 9.053 8.857 8.964 8,509,556 -0.05(-0.56%)
Aug 24, 2020 8.882 9.091 8.831 9.015 10,317,422 +0.15(+1.71%)
Aug 21, 2020 8.806 8.888 8.781 8.863 8,599,872 +0.04(+0.50%)
Aug 20, 2020 8.793 8.876 8.743 8.819 10,569,714 +0.00(+0.00%)
Aug 19, 2020 8.775 8.882 8.711 8.819 9,970,305 +0.04(+0.43%)
Aug 18, 2020 8.749 8.844 8.724 8.781 10,311,186 +0.05(+0.58%)
Aug 17, 2020 8.756 8.800 8.699 8.730 10,110,212 -0.05(-0.58%)
Aug 14, 2020 8.699 8.797 8.635 8.781 8,547,708 +0.10(+1.17%)
Aug 13, 2020 8.635 8.806 8.623 8.680 9,847,415 +0.04(+0.51%)
Aug 12, 2020 8.768 8.806 8.585 8.635 9,139,441 -0.08(-0.87%)
Aug 11, 2020 8.857 8.876 8.692 8.711 12,629,204 -0.08(-0.86%)
Aug 10, 2020 8.635 8.844 8.635 8.787 10,662,012 +0.16(+1.91%)
Aug 07, 2020 8.591 8.654 8.566 8.623 7,953,518 +0.01(+0.07%)
Aug 06, 2020 8.654 8.718 8.591 8.616 6,019,513 -0.07(-0.80%)
Aug 05, 2020 8.629 8.730 8.585 8.686 8,221,145 +0.11(+1.25%)
Aug 04, 2020 8.711 8.711 8.528 8.578 9,890,801 -0.11(-1.31%)
Aug 03, 2020 8.452 8.730 8.446 8.692 11,707,104 +0.09(+1.03%)
Jul 31, 2020 8.616 8.654 8.515 8.604 24,318,488 -0.01(-0.15%)
Jul 30, 2020 8.635 8.692 8.547 8.616 9,768,563 -0.02(-0.22%)
Jul 29, 2020 8.610 8.692 8.591 8.635 14,548,758 +0.13(+1.47%)
Jul 28, 2020 8.660 8.686 8.504 8.510 19,914,018 -0.09(-1.02%)
Jul 27, 2020 8.497 8.635 8.460 8.598 13,311,282 +0.12(+1.41%)
Jul 24, 2020 8.548 8.579 8.447 8.479 9,415,692 +0.02(+0.22%)
Jul 23, 2020 8.529 8.660 8.447 8.460 9,678,691 -0.07(-0.81%)
Jul 22, 2020 8.460 8.617 8.460 8.529 9,442,826 +0.01(+0.15%)
Jul 21, 2020 8.504 8.560 8.410 8.516 8,304,818 +0.09(+1.12%)
Jul 20, 2020 8.359 8.479 8.359 8.422 10,102,336 +0.04(+0.45%)
Jul 17, 2020 8.416 8.476 8.336 8.384 10,533,673 -0.04(-0.45%)
Jul 16, 2020 8.403 8.516 8.328 8.422 11,313,895 +0.02(+0.22%)
Jul 15, 2020 8.221 8.410 8.171 8.403 20,410,410 +0.26(+3.24%)
Jul 14, 2020 7.964 8.165 7.877 8.140 10,489,593 +0.18(+2.29%)
Jul 13, 2020 7.971 8.027 7.889 7.958 17,621,024 -0.01(-0.16%)
Jul 10, 2020 7.958 7.996 7.804 7.971 20,214,230 +0.03(+0.32%)
Jul 09, 2020 8.140 8.146 7.914 7.946 16,474,259 -0.19(-2.39%)
Jul 08, 2020 8.040 8.152 8.008 8.140 6,839,239 +0.11(+1.33%)
Jul 07, 2020 8.083 8.140 8.021 8.033 7,315,376 -0.08(-0.93%)
Jul 06, 2020 8.052 8.134 8.008 8.109 8,381,737 +0.13(+1.69%)
Jul 02, 2020 8.152 8.193 7.958 7.974 8,186,088 -0.08(-1.05%)
Jul 01, 2020 8.090 8.309 8.046 8.058 9,399,949 -0.03(-0.39%)
Jun 30, 2020 8.077 8.178 7.989 8.090 22,292,968 -0.02(-0.23%)
Jun 29, 2020 7.964 8.203 7.870 8.109 10,883,794 +0.18(+2.29%)
Jun 26, 2020 8.138 8.181 7.902 7.927 13,153,259 -0.27(-3.26%)
Jun 25, 2020 7.889 8.219 7.827 8.194 14,729,298 +0.23(+2.89%)
Jun 24, 2020 8.063 8.119 7.722 7.964 13,651,742 -0.14(-1.69%)
Jun 23, 2020 8.157 8.157 8.045 8.101 7,733,743 +0.03(+0.38%)
Jun 22, 2020 8.057 8.088 7.871 8.070 11,589,275 +0.06(+0.78%)
Jun 19, 2020 8.306 8.349 7.995 8.007 20,717,630 -0.19(-2.27%)
Jun 18, 2020 8.262 8.312 8.125 8.194 11,410,868 -0.10(-1.20%)
Jun 17, 2020 8.368 8.504 8.275 8.293 9,772,401 -0.07(-0.89%)
Jun 16, 2020 8.591 8.598 8.250 8.368 13,731,801 -0.01(-0.15%)
Jun 15, 2020 8.200 8.455 8.107 8.380 13,726,199 -0.07(-0.88%)
Jun 12, 2020 8.324 8.492 8.163 8.455 17,716,092 +0.40(+5.02%)
Jun 11, 2020 8.219 8.219 7.989 8.051 23,881,348 -0.29(-3.43%)
Jun 10, 2020 8.697 8.697 8.244 8.337 21,057,404 -0.30(-3.52%)
Jun 09, 2020 8.697 8.846 8.573 8.641 15,085,285 -0.21(-2.39%)
Jun 08, 2020 8.585 8.852 8.542 8.852 26,729,506 +0.47(+5.63%)
Jun 05, 2020 8.927 9.039 8.343 8.380 29,183,300 -0.25(-2.88%)
Jun 04, 2020 8.244 8.722 8.212 8.629 26,738,456 +0.35(+4.28%)
Jun 03, 2020 8.175 8.349 8.169 8.275 19,593,474 +0.20(+2.46%)
Jun 02, 2020 8.225 8.281 8.045 8.076 16,169,547 -0.10(-1.22%)
Jun 01, 2020 8.045 8.250 7.958 8.175 16,155,467 +0.14(+1.70%)
May 29, 2020 8.119 8.212 7.964 8.039 66,309,908 -0.09(-1.15%)
May 28, 2020 8.337 8.374 8.119 8.132 15,352,651 -0.17(-2.09%)
May 27, 2020 8.380 8.386 8.084 8.306 16,772,774 +0.04(+0.52%)
May 26, 2020 8.293 8.367 8.207 8.263 15,898,943 +0.15(+1.90%)
May 22, 2020 8.102 8.121 7.933 8.109 12,951,344 +0.07(+0.92%)
May 21, 2020 8.152 8.152 7.942 8.035 14,778,910 -0.12(-1.51%)
May 20, 2020 8.121 8.189 7.985 8.158 19,726,626 +0.16(+2.00%)
May 19, 2020 7.930 8.115 7.869 7.998 12,272,932 +0.06(+0.70%)
May 18, 2020 7.918 7.992 7.708 7.942 18,594,062 +0.28(+3.70%)
May 15, 2020 7.579 7.801 7.493 7.659 15,267,124 +0.02(+0.24%)
May 14, 2020 7.080 7.653 7.025 7.641 14,062,547 +0.42(+5.80%)
May 13, 2020 7.388 7.438 7.099 7.222 21,627,474 -0.18(-2.49%)
May 12, 2020 7.628 7.635 7.401 7.407 11,781,252 -0.17(-2.27%)
May 11, 2020 7.758 7.801 7.573 7.579 10,556,405 -0.24(-3.11%)
May 08, 2020 7.850 7.893 7.764 7.822 11,409,982 +0.08(+1.07%)
May 07, 2020 7.782 7.838 7.604 7.739 17,144,390 +0.06(+0.72%)
May 06, 2020 7.893 7.992 7.678 7.684 13,374,587 -0.18(-2.35%)
May 05, 2020 7.776 7.961 7.752 7.869 15,935,798 +0.23(+2.98%)
May 04, 2020 7.511 7.690 7.407 7.641 14,758,518 +0.09(+1.14%)
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.