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

Agnc Investment Corp (NQ: AGNC )

10.53 +0.13 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2019 9.984 10.02 9.950 9.972 5,565,947 -0.02(-0.17%)
Dec 30, 2019 10.12 10.12 9.984 9.989 6,080,629 -0.09(-0.90%)
Dec 27, 2019 10.08 10.11 10.07 10.08 6,731,964 +0.01(+0.06%)
Dec 26, 2019 9.979 10.09 9.979 10.07 5,071,763 +0.08(+0.84%)
Dec 24, 2019 9.923 9.996 9.901 9.990 3,224,402 +0.08(+0.85%)
Dec 23, 2019 9.912 9.951 9.890 9.906 8,596,693 +0.01(+0.06%)
Dec 20, 2019 9.912 9.973 9.878 9.901 14,358,483 +0.01(+0.11%)
Dec 19, 2019 9.873 9.979 9.839 9.890 11,600,036 +0.01(+0.06%)
Dec 18, 2019 9.884 9.890 9.828 9.884 6,749,594 +0.03(+0.34%)
Dec 17, 2019 9.761 9.895 9.755 9.850 10,448,168 +0.13(+1.32%)
Dec 16, 2019 9.800 9.817 9.716 9.722 7,583,027 -0.07(-0.69%)
Dec 13, 2019 9.727 9.795 9.722 9.789 6,060,646 +0.03(+0.34%)
Dec 12, 2019 9.700 9.772 9.694 9.755 6,048,565 +0.06(+0.63%)
Dec 11, 2019 9.655 9.739 9.638 9.694 7,649,141 +0.02(+0.17%)
Dec 10, 2019 9.700 9.716 9.644 9.677 6,108,490 -0.01(-0.12%)
Dec 09, 2019 9.694 9.722 9.655 9.688 4,748,806 +0.01(+0.12%)
Dec 06, 2019 9.649 9.694 9.627 9.677 5,799,309 +0.06(+0.58%)
Dec 05, 2019 9.644 9.644 9.593 9.621 5,761,470 -0.01(-0.06%)
Dec 04, 2019 9.672 9.683 9.627 9.627 7,148,360 -0.04(-0.46%)
Dec 03, 2019 9.649 9.700 9.621 9.672 8,203,636 -0.03(-0.35%)
Dec 02, 2019 9.677 9.778 9.663 9.705 9,658,415 +0.02(+0.23%)
Nov 29, 2019 9.644 9.700 9.644 9.683 3,747,254 +0.01(+0.06%)
Nov 27, 2019 9.677 9.694 9.632 9.677 7,899,840 +0.01(+0.06%)
Nov 26, 2019 9.627 9.672 9.594 9.672 10,986,625 +0.04(+0.40%)
Nov 25, 2019 9.649 9.649 9.563 9.633 7,637,200 +0.04(+0.40%)
Nov 22, 2019 9.572 9.600 9.550 9.594 6,444,177 +0.04(+0.46%)
Nov 21, 2019 9.611 9.616 9.528 9.550 7,573,562 -0.04(-0.40%)
Nov 20, 2019 9.577 9.616 9.544 9.588 8,647,950 +0.01(+0.06%)
Nov 19, 2019 9.660 9.677 9.577 9.583 8,430,156 -0.07(-0.69%)
Nov 18, 2019 9.616 9.705 9.594 9.649 7,396,612 +0.04(+0.40%)
Nov 15, 2019 9.583 9.627 9.544 9.611 4,059,384 +0.05(+0.52%)
Nov 14, 2019 9.622 9.638 9.539 9.561 6,690,775 -0.08(-0.80%)
Nov 13, 2019 9.561 9.644 9.544 9.638 7,198,750 +0.05(+0.52%)
Nov 12, 2019 9.638 9.655 9.566 9.588 7,819,398 -0.02(-0.23%)
Nov 11, 2019 9.594 9.660 9.577 9.611 9,197,476 +0.02(+0.23%)
Nov 08, 2019 9.511 9.605 9.494 9.588 8,802,613 +0.06(+0.64%)
Nov 07, 2019 9.505 9.544 9.439 9.528 7,748,677 +0.05(+0.53%)
Nov 06, 2019 9.389 9.500 9.334 9.478 12,057,912 +0.07(+0.77%)
Nov 05, 2019 9.433 9.461 9.400 9.406 7,983,280 -0.02(-0.24%)
Nov 04, 2019 9.439 9.494 9.417 9.428 7,444,713 +0.03(+0.35%)
Nov 01, 2019 9.444 9.505 9.356 9.395 9,041,454 -0.05(-0.53%)
Oct 31, 2019 9.173 9.577 9.167 9.444 21,256,300 +0.32(+3.46%)
Oct 30, 2019 9.112 9.156 9.090 9.129 6,990,029 -0.01(-0.06%)
Oct 29, 2019 9.140 9.162 9.090 9.134 9,964,495 -0.01(-0.06%)
Oct 28, 2019 9.123 9.162 9.085 9.140 8,638,568 +0.07(+0.73%)
Oct 25, 2019 9.101 9.123 9.063 9.074 5,031,322 -0.03(-0.36%)
Oct 24, 2019 9.189 9.206 9.085 9.107 5,596,372 -0.10(-1.07%)
Oct 23, 2019 9.129 9.206 9.096 9.206 5,078,083 +0.08(+0.84%)
Oct 22, 2019 9.112 9.145 9.052 9.129 4,858,910 -0.01(-0.06%)
Oct 21, 2019 9.052 9.140 9.030 9.134 6,455,789 +0.12(+1.37%)
Oct 18, 2019 8.986 9.063 8.959 9.011 6,783,043 +0.05(+0.52%)
Oct 17, 2019 8.920 8.964 8.909 8.964 4,437,558 +0.08(+0.86%)
Oct 16, 2019 8.882 8.893 8.838 8.887 5,459,688 +0.04(+0.50%)
Oct 15, 2019 8.876 8.981 8.838 8.843 6,373,153 -0.03(-0.37%)
Oct 14, 2019 8.893 8.915 8.838 8.876 3,317,329 -0.04(-0.49%)
Oct 11, 2019 8.833 8.948 8.811 8.920 7,335,355 +0.11(+1.25%)
Oct 10, 2019 8.767 8.849 8.750 8.811 4,290,218 +0.04(+0.44%)
Oct 09, 2019 8.772 8.811 8.728 8.772 4,778,423 +0.05(+0.57%)
Oct 08, 2019 8.756 8.789 8.712 8.723 6,493,698 -0.07(-0.75%)
Oct 07, 2019 8.800 8.854 8.745 8.789 4,754,065 -0.01(-0.12%)
Oct 04, 2019 8.723 8.800 8.717 8.800 5,746,775 +0.08(+0.94%)
Oct 03, 2019 8.684 8.756 8.630 8.717 8,043,880 +0.04(+0.51%)
Oct 02, 2019 8.657 8.679 8.558 8.673 9,625,582 +0.00(+0.00%)
Oct 01, 2019 8.805 8.854 8.586 8.673 10,551,539 -0.15(-1.74%)
Sep 30, 2019 8.789 8.843 8.745 8.827 8,279,046 +0.04(+0.44%)
Sep 27, 2019 8.833 8.860 8.761 8.789 5,590,743 -0.02(-0.19%)
Sep 26, 2019 8.789 8.843 8.751 8.805 7,475,227 +0.02(+0.19%)
Sep 25, 2019 8.729 8.821 8.702 8.789 5,663,620 +0.05(+0.62%)
Sep 24, 2019 8.865 8.935 8.707 8.734 8,793,322 -0.12(-1.41%)
Sep 23, 2019 8.827 8.908 8.783 8.859 10,978,258 +0.03(+0.31%)
Sep 20, 2019 8.740 8.849 8.713 8.832 16,484,150 +0.09(+1.06%)
Sep 19, 2019 8.631 8.778 8.631 8.740 12,172,805 +0.10(+1.19%)
Sep 18, 2019 8.582 8.637 8.544 8.637 9,184,131 +0.08(+0.89%)
Sep 17, 2019 8.593 8.610 8.485 8.561 10,795,185 -0.01(-0.13%)
Sep 16, 2019 8.582 8.626 8.495 8.572 9,141,813 -0.04(-0.44%)
Sep 13, 2019 8.544 8.645 8.517 8.610 10,558,766 +0.11(+1.34%)
Sep 12, 2019 8.566 8.626 8.474 8.495 7,911,000 -0.11(-1.26%)
Sep 11, 2019 8.566 8.615 8.523 8.604 10,761,808 +0.07(+0.76%)
Sep 10, 2019 8.349 8.555 8.349 8.539 23,183,860 +0.17(+2.08%)
Sep 09, 2019 8.202 8.354 8.202 8.365 14,925,071 +0.18(+2.26%)
Sep 06, 2019 8.191 8.208 8.050 8.180 19,164,988 -0.02(-0.20%)
Sep 05, 2019 8.132 8.229 8.104 8.197 11,951,858 +0.11(+1.41%)
Sep 04, 2019 7.996 8.121 7.996 8.083 12,309,093 +0.08(+1.02%)
Sep 03, 2019 8.017 8.028 7.882 8.001 15,966,543 -0.08(-0.94%)
Aug 30, 2019 8.061 8.115 8.028 8.077 14,195,442 +0.03(+0.34%)
Aug 29, 2019 8.104 8.126 7.920 8.050 21,066,926 -0.03(-0.34%)
Aug 28, 2019 8.072 8.147 8.013 8.077 12,718,969 -0.03(-0.33%)
Aug 27, 2019 8.394 8.400 8.088 8.104 18,370,604 -0.25(-3.02%)
Aug 26, 2019 8.416 8.459 8.319 8.357 7,937,220 -0.05(-0.64%)
Aug 23, 2019 8.534 8.572 8.389 8.410 9,447,793 -0.13(-1.57%)
Aug 22, 2019 8.572 8.582 8.502 8.545 8,930,620 +0.00(+0.00%)
Aug 21, 2019 8.722 8.760 8.518 8.545 21,177,192 -0.18(-2.03%)
Aug 20, 2019 8.760 8.792 8.706 8.722 7,104,682 -0.05(-0.61%)
Aug 19, 2019 8.765 8.792 8.690 8.776 7,860,721 +0.05(+0.62%)
Aug 16, 2019 8.706 8.770 8.668 8.722 7,645,617 +0.05(+0.56%)
Aug 15, 2019 8.717 8.749 8.615 8.674 9,931,121 -0.02(-0.19%)
Aug 14, 2019 8.975 8.975 8.690 8.690 15,995,347 -0.32(-3.58%)
Aug 13, 2019 9.061 9.098 9.002 9.012 8,023,561 -0.04(-0.47%)
Aug 12, 2019 9.163 9.179 9.045 9.055 7,565,523 -0.12(-1.29%)
Aug 09, 2019 9.233 9.243 9.120 9.174 5,755,612 -0.06(-0.64%)
Aug 08, 2019 9.125 9.254 9.093 9.233 8,282,337 +0.11(+1.18%)
Aug 07, 2019 9.098 9.152 8.991 9.125 13,225,104 -0.01(-0.12%)
Aug 06, 2019 9.082 9.136 9.039 9.136 10,571,832 +0.07(+0.77%)
Aug 05, 2019 9.195 9.227 9.002 9.066 9,296,615 -0.17(-1.86%)
Aug 02, 2019 9.174 9.259 9.157 9.238 7,819,229 +0.05(+0.59%)
Aug 01, 2019 9.190 9.265 9.109 9.184 12,222,854 -0.03(-0.29%)
Jul 31, 2019 9.286 9.335 9.195 9.211 10,556,462 -0.10(-1.10%)
Jul 30, 2019 9.297 9.324 9.270 9.313 6,048,718 +0.03(+0.29%)
Jul 29, 2019 9.270 9.313 9.265 9.286 6,241,870 +0.02(+0.17%)
Jul 26, 2019 9.143 9.292 9.127 9.270 9,313,665 +0.11(+1.22%)
Jul 25, 2019 9.244 9.318 9.137 9.159 17,425,778 -0.13(-1.38%)
Jul 24, 2019 9.329 9.350 9.270 9.286 10,063,134 -0.05(-0.57%)
Jul 23, 2019 9.324 9.372 9.302 9.340 7,642,573 +0.02(+0.17%)
Jul 22, 2019 9.265 9.366 9.238 9.324 7,959,462 +0.09(+0.98%)
Jul 19, 2019 9.292 9.302 9.222 9.233 8,711,196 -0.06(-0.63%)
Jul 18, 2019 9.249 9.334 9.238 9.292 9,461,802 +0.04(+0.46%)
Jul 17, 2019 9.254 9.270 9.217 9.249 6,760,514 +0.00(+0.00%)
Jul 16, 2019 9.254 9.270 9.217 9.249 8,133,707 +0.02(+0.17%)
Jul 15, 2019 9.212 9.249 9.207 9.233 6,307,002 +0.04(+0.41%)
Jul 12, 2019 9.137 9.207 9.137 9.196 5,738,854 +0.06(+0.70%)
Jul 11, 2019 9.137 9.180 9.095 9.132 9,849,896 +0.01(+0.12%)
Jul 10, 2019 9.105 9.137 9.084 9.121 6,238,910 +0.03(+0.35%)
Jul 09, 2019 9.052 9.095 9.047 9.089 6,688,661 +0.03(+0.29%)
Jul 08, 2019 9.047 9.105 9.036 9.063 6,643,748 +0.01(+0.12%)
Jul 05, 2019 8.978 9.052 8.917 9.052 6,661,713 +0.07(+0.83%)
Jul 03, 2019 8.930 9.025 8.919 8.978 5,587,110 +0.04(+0.48%)
Jul 02, 2019 8.919 8.951 8.903 8.935 6,500,733 -0.04(-0.47%)
Jul 01, 2019 8.983 8.988 8.914 8.978 8,587,283 +0.02(+0.24%)
Jun 28, 2019 8.930 8.967 8.892 8.956 11,356,388 +0.07(+0.78%)
Jun 27, 2019 8.887 8.919 8.823 8.887 10,827,205 +0.04(+0.48%)
Jun 26, 2019 8.913 8.924 8.839 8.844 10,555,207 -0.05(-0.53%)
Jun 25, 2019 8.887 8.960 8.850 8.892 11,042,612 +0.01(+0.06%)
Jun 24, 2019 8.866 8.918 8.813 8.887 9,917,835 +0.02(+0.18%)
Jun 21, 2019 8.876 8.896 8.836 8.871 17,390,188 -0.01(-0.12%)
Jun 20, 2019 8.924 8.929 8.839 8.881 14,201,019 -0.04(-0.47%)
Jun 19, 2019 8.834 8.934 8.807 8.924 10,041,594 +0.09(+1.08%)
Jun 18, 2019 8.871 8.939 8.813 8.829 14,257,068 -0.03(-0.30%)
Jun 17, 2019 8.924 8.950 8.844 8.855 10,551,093 -0.05(-0.53%)
Jun 14, 2019 8.892 8.929 8.887 8.902 6,106,617 +0.00(+0.00%)
Jun 13, 2019 8.850 8.924 8.839 8.902 10,219,101 +0.07(+0.78%)
Jun 12, 2019 8.818 8.876 8.807 8.834 5,803,745 +0.03(+0.30%)
Jun 11, 2019 8.887 8.897 8.786 8.807 5,539,321 -0.05(-0.54%)
Jun 10, 2019 8.834 8.902 8.760 8.855 8,886,673 +0.02(+0.24%)
Jun 07, 2019 8.934 8.934 8.813 8.834 5,276,878 -0.07(-0.83%)
Jun 06, 2019 8.897 8.913 8.807 8.908 7,355,022 +0.03(+0.36%)
Jun 05, 2019 8.939 8.955 8.834 8.876 7,210,245 -0.06(-0.71%)
Jun 04, 2019 8.844 8.950 8.813 8.939 13,846,996 +0.10(+1.13%)
Jun 03, 2019 8.670 8.855 8.660 8.839 9,846,246 +0.19(+2.20%)
May 31, 2019 8.676 8.681 8.539 8.649 12,594,731 -0.06(-0.73%)
May 30, 2019 8.844 8.866 8.686 8.713 10,978,482 -0.08(-0.96%)
May 29, 2019 8.818 8.834 8.677 8.797 12,081,720 -0.02(-0.18%)
May 28, 2019 8.917 8.928 8.813 8.813 18,866,544 -0.09(-1.06%)
May 24, 2019 8.907 8.938 8.883 8.907 6,011,092 +0.01(+0.12%)
May 23, 2019 8.886 8.917 8.854 8.896 10,401,792 -0.01(-0.12%)
May 22, 2019 8.865 8.917 8.844 8.907 9,607,756 +0.03(+0.35%)
May 21, 2019 8.896 8.928 8.807 8.875 15,070,304 -0.01(-0.12%)
May 20, 2019 9.074 9.079 8.881 8.886 14,348,705 -0.19(-2.07%)
May 17, 2019 9.116 9.142 9.074 9.074 9,935,981 -0.09(-1.03%)
May 16, 2019 9.136 9.173 9.126 9.168 4,706,149 +0.03(+0.34%)
May 15, 2019 9.157 9.189 9.121 9.136 6,695,751 -0.02(-0.23%)
May 14, 2019 9.116 9.178 9.084 9.157 10,143,392 +0.05(+0.57%)
May 13, 2019 9.163 9.178 9.089 9.105 9,153,148 -0.06(-0.63%)
May 10, 2019 9.100 9.178 9.089 9.163 8,228,809 +0.07(+0.80%)
May 09, 2019 9.126 9.131 9.063 9.089 11,457,105 -0.04(-0.46%)
May 08, 2019 9.178 9.194 9.131 9.131 9,195,971 -0.06(-0.68%)
May 07, 2019 9.136 9.220 9.131 9.194 13,255,224 +0.06(+0.63%)
May 06, 2019 9.142 9.189 9.110 9.136 10,524,252 -0.02(-0.23%)
May 03, 2019 9.168 9.194 9.142 9.157 8,650,912 -0.01(-0.11%)
May 02, 2019 9.199 9.215 9.147 9.168 13,643,033 -0.03(-0.28%)
May 01, 2019 9.288 9.340 9.189 9.194 11,038,182 -0.10(-1.07%)
Apr 30, 2019 9.246 9.293 9.204 9.293 11,161,849 +0.04(+0.45%)
Apr 29, 2019 9.309 9.319 9.246 9.251 12,465,158 -0.04(-0.45%)
Apr 26, 2019 9.195 9.314 9.190 9.293 14,373,537 +0.09(+1.01%)
Apr 25, 2019 9.298 9.298 9.179 9.200 36,594,432 -0.11(-1.17%)
Apr 24, 2019 9.407 9.459 9.397 9.309 10,268,546 -0.10(-1.10%)
Apr 23, 2019 9.391 9.423 9.381 9.412 6,554,000 +0.02(+0.17%)
Apr 22, 2019 9.360 9.402 9.355 9.397 5,234,734 +0.05(+0.50%)
Apr 18, 2019 9.407 9.410 9.345 9.350 7,575,532 -0.04(-0.39%)
Apr 17, 2019 9.391 9.407 9.371 9.386 4,845,981 +0.01(+0.11%)
Apr 16, 2019 9.412 9.433 9.376 9.376 6,796,658 -0.02(-0.22%)
Apr 15, 2019 9.407 9.454 9.397 9.397 5,851,547 -0.01(-0.11%)
Apr 12, 2019 9.397 9.412 9.366 9.407 4,157,387 +0.02(+0.22%)
Apr 11, 2019 9.371 9.391 9.360 9.386 4,995,790 +0.03(+0.33%)
Apr 10, 2019 9.360 9.381 9.345 9.355 3,840,644 -0.01(-0.06%)
Apr 09, 2019 9.376 9.402 9.350 9.360 5,574,433 -0.03(-0.28%)
Apr 08, 2019 9.340 9.402 9.340 9.386 7,324,979 +0.05(+0.50%)
Apr 05, 2019 9.376 9.386 9.314 9.340 6,786,209 -0.04(-0.39%)
Apr 04, 2019 9.329 9.381 9.319 9.376 6,362,565 +0.07(+0.72%)
Apr 03, 2019 9.366 9.386 9.298 9.309 6,786,114 -0.06(-0.61%)
Apr 02, 2019 9.381 9.386 9.319 9.366 5,581,852 -0.02(-0.22%)
Apr 01, 2019 9.314 9.386 9.293 9.386 8,837,226 +0.08(+0.83%)
Mar 29, 2019 9.360 9.360 9.293 9.309 9,257,824 -0.04(-0.44%)
Mar 28, 2019 9.304 9.355 9.278 9.350 8,816,017 +0.06(+0.67%)
Mar 27, 2019 9.278 9.303 9.247 9.288 14,260,068 +0.03(+0.28%)
Mar 26, 2019 9.221 9.314 9.201 9.262 13,526,933 +0.07(+0.78%)
Mar 25, 2019 9.227 9.232 9.175 9.191 11,704,636 -0.03(-0.28%)
Mar 22, 2019 9.273 9.301 9.211 9.216 8,161,395 -0.04(-0.39%)
Mar 21, 2019 9.227 9.293 9.216 9.252 8,328,914 +0.03(+0.33%)
Mar 20, 2019 9.232 9.262 9.191 9.221 8,144,804 +0.01(+0.06%)
Mar 19, 2019 9.293 9.303 9.211 9.216 7,905,470 -0.06(-0.66%)
Mar 18, 2019 9.216 9.288 9.211 9.278 9,633,694 +0.06(+0.67%)
Mar 15, 2019 9.206 9.242 9.201 9.216 9,445,719 +0.00(+0.00%)
Mar 14, 2019 9.237 9.247 9.196 9.216 5,101,419 -0.02(-0.17%)
Mar 13, 2019 9.175 9.242 9.170 9.232 8,688,638 +0.07(+0.73%)
Mar 12, 2019 9.175 9.186 9.140 9.165 8,938,482 -0.03(-0.28%)
Mar 11, 2019 9.104 9.191 9.093 9.191 10,523,851 +0.10(+1.07%)
Mar 08, 2019 9.032 9.104 9.032 9.093 7,273,149 +0.04(+0.45%)
Mar 07, 2019 9.027 9.088 9.022 9.053 10,273,214 +0.03(+0.28%)
Mar 06, 2019 9.001 9.053 8.996 9.027 8,821,678 +0.03(+0.28%)
Mar 05, 2019 9.012 9.032 8.971 9.001 8,201,694 -0.02(-0.17%)
Mar 04, 2019 8.976 9.022 8.960 9.017 10,527,925 +0.03(+0.28%)
Mar 01, 2019 9.063 9.063 8.960 8.991 11,662,624 -0.05(-0.51%)
Feb 28, 2019 8.991 9.088 8.981 9.037 14,754,191 +0.05(+0.57%)
Feb 27, 2019 9.027 9.027 8.960 8.986 8,189,796 -0.01(-0.06%)
Feb 26, 2019 8.991 9.016 8.986 8.991 8,449,196 +0.00(+0.00%)
Feb 25, 2019 8.991 9.016 8.961 8.991 9,745,182 +0.02(+0.17%)
Feb 22, 2019 8.945 8.996 8.920 8.976 6,191,880 +0.05(+0.57%)
Feb 21, 2019 8.940 8.956 8.900 8.925 12,246,102 -0.03(-0.34%)
Feb 20, 2019 8.976 8.976 8.920 8.956 11,468,305 -0.01(-0.11%)
Feb 19, 2019 8.935 8.981 8.915 8.966 11,040,258 +0.04(+0.40%)
Feb 15, 2019 8.981 8.996 8.920 8.930 12,579,095 -0.04(-0.40%)
Feb 14, 2019 8.986 9.001 8.945 8.966 9,997,103 -0.02(-0.23%)
Feb 13, 2019 9.021 9.037 8.956 8.986 11,607,134 -0.05(-0.56%)
Feb 12, 2019 9.032 9.087 8.996 9.037 14,812,481 +0.02(+0.17%)
Feb 11, 2019 9.037 9.052 8.976 9.021 8,927,548 -0.01(-0.06%)
Feb 08, 2019 9.042 9.052 8.961 9.027 7,729,294 -0.02(-0.22%)
Feb 07, 2019 9.042 9.067 9.006 9.047 6,754,929 +0.00(+0.00%)
Feb 06, 2019 9.006 9.059 8.971 9.047 13,473,956 +0.03(+0.34%)
Feb 05, 2019 9.027 9.062 8.961 9.016 13,292,739 -0.02(-0.22%)
Feb 04, 2019 8.991 9.037 8.951 9.037 10,742,938 +0.04(+0.39%)
Feb 01, 2019 9.042 9.082 8.943 9.001 18,772,158 -0.08(-0.84%)
Jan 31, 2019 9.021 9.077 9.001 9.077 21,160,894 -0.02(-0.17%)
Jan 30, 2019 9.123 9.148 9.077 9.092 20,665,420 +0.01(+0.06%)
Jan 29, 2019 9.082 9.092 9.042 9.087 11,839,935 +0.03(+0.28%)
Jan 28, 2019 9.092 9.107 9.037 9.062 9,675,728 -0.03(-0.33%)
Jan 25, 2019 9.052 9.092 9.037 9.092 9,617,417 +0.06(+0.61%)
Jan 24, 2019 9.027 9.047 8.977 9.037 8,064,200 +0.00(+0.00%)
Jan 23, 2019 9.022 9.047 8.992 9.037 9,501,438 +0.04(+0.39%)
Jan 22, 2019 9.052 9.062 8.947 9.002 11,175,327 -0.04(-0.39%)
Jan 18, 2019 9.052 9.072 9.012 9.037 9,310,514 +0.01(+0.06%)
Jan 17, 2019 9.027 9.047 8.977 9.032 10,845,451 +0.01(+0.11%)
Jan 16, 2019 9.037 9.047 8.997 9.022 9,199,170 +0.02(+0.17%)
Jan 15, 2019 9.017 9.042 8.987 9.007 8,848,727 +0.00(+0.00%)
Jan 14, 2019 9.017 9.077 8.992 9.007 11,805,385 +0.03(+0.34%)
Jan 11, 2019 8.917 8.977 8.897 8.977 6,602,595 +0.07(+0.73%)
Jan 10, 2019 8.932 8.944 8.872 8.912 12,864,197 -0.02(-0.17%)
Jan 09, 2019 8.967 9.002 8.917 8.927 13,064,543 -0.01(-0.06%)
Jan 08, 2019 8.962 8.997 8.932 8.932 13,789,754 -0.07(-0.73%)
Jan 07, 2019 9.032 9.092 8.972 8.997 9,201,034 -0.01(-0.06%)
Jan 04, 2019 8.987 9.057 8.977 9.002 10,560,047 +0.04(+0.45%)
Jan 03, 2019 8.826 8.997 8.826 8.962 11,362,440 +0.12(+1.30%)
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.