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

Armour Residential R (NY: ARR )

19.15 +0.13 (+0.68%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 6, 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 29, 2018 10.16 10.16 10.16 0 +0.10(+1.00%)
Mar 28, 2018 10.01 10.11 9.966 10.06 853,477 +0.05(+0.48%)
Mar 27, 2018 9.962 10.09 9.896 10.01 1,058,623 +0.06(+0.61%)
Mar 26, 2018 9.879 9.973 9.848 9.953 744,359 +0.15(+1.56%)
Mar 23, 2018 9.866 9.944 9.800 9.800 706,269 -0.04(-0.44%)
Mar 22, 2018 9.844 9.997 9.831 9.844 942,451 -0.03(-0.27%)
Mar 21, 2018 9.892 9.946 9.840 9.870 617,009 -0.02(-0.22%)
Mar 20, 2018 9.905 9.953 9.848 9.892 505,948 -0.01(-0.09%)
Mar 19, 2018 9.931 9.936 9.809 9.901 709,352 -0.04(-0.40%)
Mar 16, 2018 9.822 9.975 9.800 9.940 3,112,574 +0.12(+1.25%)
Mar 15, 2018 9.914 9.914 9.757 9.818 984,836 -0.07(-0.75%)
Mar 14, 2018 9.853 10.02 9.853 9.892 1,362,088 -0.01(-0.13%)
Mar 13, 2018 9.927 10.00 9.897 9.905 1,254,277 +0.01(+0.09%)
Mar 12, 2018 9.823 9.959 9.806 9.897 1,525,936 +0.13(+1.28%)
Mar 09, 2018 9.728 9.957 9.611 9.771 1,460,727 +0.05(+0.49%)
Mar 08, 2018 9.728 9.758 9.645 9.723 543,119 +0.00(+0.04%)
Mar 07, 2018 9.719 1,856,995 +0.03(+0.31%)
Mar 06, 2018 9.593 9.700 9.481 9.689 1,134,013 +0.09(+0.95%)
Mar 05, 2018 9.394 9.654 9.394 9.598 1,103,337 +0.17(+1.84%)
Mar 02, 2018 9.264 9.442 9.264 9.425 1,149,457 +0.08(+0.88%)
Mar 01, 2018 9.303 9.442 9.282 9.342 1,023,010 +0.07(+0.75%)
Feb 28, 2018 9.537 9.563 9.273 9.273 1,899,183 -0.26(-2.77%)
Feb 27, 2018 9.827 9.888 9.533 9.537 1,574,134 -0.30(-3.08%)
Feb 26, 2018 9.897 9.927 9.806 9.840 917,032 -0.05(-0.48%)
Feb 23, 2018 9.784 9.897 9.780 9.888 858,871 +0.15(+1.56%)
Feb 22, 2018 9.806 9.845 9.715 9.736 850,950 +0.01(+0.09%)
Feb 21, 2018 9.771 9.953 9.728 9.728 1,199,713 -0.03(-0.27%)
Feb 20, 2018 10.03 10.09 9.713 9.754 1,430,816 -0.31(-3.05%)
Feb 16, 2018 10.06 10.06 10.06 0 +0.08(+0.78%)
Feb 15, 2018 9.710 10.04 9.619 9.983 1,719,009 +0.13(+1.36%)
Feb 14, 2018 9.741 9.892 9.619 9.849 824,211 +0.00(+0.04%)
Feb 13, 2018 9.750 9.892 9.686 9.845 918,967 +0.08(+0.84%)
Feb 12, 2018 9.656 9.784 9.574 9.763 1,036,382 +0.13(+1.38%)
Feb 09, 2018 9.647 9.681 9.471 9.630 1,393,923 +0.04(+0.45%)
Feb 08, 2018 9.660 9.772 9.587 9.587 1,193,489 -0.06(-0.62%)
Feb 07, 2018 9.690 9.767 9.647 9.647 1,090,296 -0.03(-0.35%)
Feb 06, 2018 9.415 9.767 9.299 9.681 2,094,894 -0.01(-0.09%)
Feb 05, 2018 9.793 9.800 9.454 9.690 1,889,158 -0.18(-1.78%)
Feb 02, 2018 9.991 10.02 9.793 9.866 1,653,005 -0.18(-1.75%)
Feb 01, 2018 10.04 10.22 10.01 10.04 967,971 -0.01(-0.09%)
Jan 31, 2018 10.30 10.33 10.01 10.05 1,398,312 -0.18(-1.80%)
Jan 30, 2018 10.15 10.21 10.14 10.24 1,268,654 +0.00(+0.00%)
Jan 29, 2018 10.53 10.54 10.20 10.24 1,744,596 -0.30(-2.81%)
Jan 26, 2018 10.66 10.66 10.49 10.53 1,266,628 -0.11(-1.01%)
Jan 25, 2018 10.66 10.71 10.60 10.64 1,014,622 -0.06(-0.52%)
Jan 24, 2018 10.72 10.73 10.62 10.69 683,916 +0.01(+0.08%)
Jan 23, 2018 10.65 10.71 10.63 10.69 1,451,287 +0.06(+0.52%)
Jan 22, 2018 10.67 10.71 10.58 10.63 850,791 -0.01(-0.08%)
Jan 19, 2018 10.60 10.66 10.59 10.64 777,966 +0.05(+0.49%)
Jan 18, 2018 10.66 10.66 10.56 10.59 701,014 -0.09(-0.84%)
Jan 17, 2018 10.65 10.77 10.64 10.68 776,776 +0.06(+0.57%)
Jan 16, 2018 10.78 10.81 10.60 10.62 1,200,050 -0.15(-1.39%)
Jan 12, 2018 10.77 10.77 10.77 0 -0.10(-0.91%)
Jan 11, 2018 10.76 10.89 10.73 10.87 1,409,862 +0.07(+0.63%)
Jan 10, 2018 10.76 10.81 10.66 10.80 1,046,436 +0.02(+0.16%)
Jan 09, 2018 10.86 10.87 10.78 10.78 723,672 -0.06(-0.51%)
Jan 08, 2018 10.74 10.90 10.72 10.84 1,210,481 +0.10(+0.91%)
Jan 05, 2018 10.69 10.76 10.62 10.74 950,916 +0.06(+0.60%)
Jan 04, 2018 10.63 10.78 10.63 10.67 915,326 +0.04(+0.40%)
Jan 03, 2018 10.90 10.94 10.63 10.63 2,229,601 -0.24(-2.23%)
Jan 02, 2018 10.96 10.97 10.83 10.87 1,183,921 -0.09(-0.78%)
Dec 29, 2017 10.96 10.96 10.96 0 -0.11(-0.96%)
Dec 28, 2017 11.02 11.07 10.94 11.07 556,481 +0.08(+0.70%)
Dec 27, 2017 10.95 11.05 10.91 10.99 739,958 +0.06(+0.58%)
Dec 26, 2017 10.83 10.96 10.83 10.93 565,037 +0.09(+0.87%)
Dec 22, 2017 10.90 10.90 10.83 10.83 787,805 -0.03(-0.31%)
Dec 21, 2017 10.85 10.93 10.83 10.87 820,917 +0.06(+0.51%)
Dec 20, 2017 10.78 10.86 10.69 10.81 766,711 +0.08(+0.71%)
Dec 19, 2017 10.97 11.06 10.73 10.73 1,657,146 -0.29(-2.63%)
Dec 18, 2017 11.19 11.28 11.01 11.02 1,349,080 -0.14(-1.26%)
Dec 15, 2017 11.05 11.29 11.05 11.16 3,432,641 +0.13(+1.20%)
Dec 14, 2017 11.11 11.11 11.02 11.03 1,028,385 -0.01(-0.08%)
Dec 13, 2017 11.03 11.19 10.98 11.04 1,573,490 +0.00(+0.04%)
Dec 12, 2017 10.97 11.08 10.95 11.04 1,361,591 +0.08(+0.73%)
Dec 11, 2017 10.88 10.99 10.87 10.96 1,123,071 +0.10(+0.94%)
Dec 08, 2017 10.93 10.93 10.80 10.86 1,148,679 -0.04(-0.35%)
Dec 07, 2017 10.87 10.96 10.83 10.89 926,740 +0.02(+0.19%)
Dec 06, 2017 10.86 10.93 10.84 10.87 616,375 +0.02(+0.16%)
Dec 05, 2017 10.88 10.92 10.83 10.86 837,305 -0.02(-0.19%)
Dec 04, 2017 10.83 10.94 10.81 10.88 1,200,926 +0.10(+0.94%)
Dec 01, 2017 10.71 10.78 10.61 10.77 858,840 +0.08(+0.71%)
Nov 30, 2017 10.83 10.85 10.67 10.70 1,121,060 -0.10(-0.94%)
Nov 29, 2017 10.76 10.86 10.76 10.80 1,034,260 +0.01(+0.08%)
Nov 28, 2017 10.68 10.82 10.64 10.79 935,799 +0.13(+1.19%)
Nov 27, 2017 10.77 10.79 10.66 10.66 958,684 -0.10(-0.94%)
Nov 24, 2017 10.83 10.84 10.72 10.77 708,352 -0.04(-0.35%)
Nov 22, 2017 10.68 10.84 10.66 10.80 905,532 +0.14(+1.35%)
Nov 21, 2017 10.54 10.67 10.53 10.66 1,094,489 +0.16(+1.53%)
Nov 20, 2017 10.41 10.53 10.37 10.50 1,123,662 +0.11(+1.06%)
Nov 17, 2017 10.32 10.45 10.31 10.39 2,574,696 +0.06(+0.57%)
Nov 16, 2017 10.33 10.41 10.31 10.33 1,099,189 +0.01(+0.08%)
Nov 15, 2017 10.36 10.45 10.24 10.32 1,059,296 -0.10(-0.97%)
Nov 14, 2017 10.31 10.45 10.27 10.42 1,421,548 +0.11(+1.11%)
Nov 13, 2017 10.20 10.33 10.14 10.31 1,798,322 +0.15(+1.45%)
Nov 10, 2017 10.22 10.28 10.16 10.16 1,358,178 -0.04(-0.41%)
Nov 09, 2017 10.20 10.28 10.14 10.20 970,105 +0.00(+0.00%)
Nov 08, 2017 10.14 10.25 10.13 10.20 1,214,157 +0.06(+0.62%)
Nov 07, 2017 10.10 10.24 10.04 10.14 2,563,431 +0.02(+0.21%)
Nov 06, 2017 10.24 10.24 10.04 10.12 2,768,642 -0.14(-1.39%)
Nov 03, 2017 10.21 10.31 10.19 10.26 1,255,941 -0.02(-0.16%)
Nov 02, 2017 10.51 10.55 10.20 10.28 2,523,539 -0.24(-2.23%)
Nov 01, 2017 10.59 10.63 10.48 10.51 1,596,896 +0.00(+0.00%)
Oct 31, 2017 10.64 10.67 10.51 10.51 1,847,795 -0.11(-1.03%)
Oct 30, 2017 10.70 10.77 10.56 10.62 2,508,725 -0.05(-0.43%)
Oct 27, 2017 10.72 10.72 10.52 10.67 2,086,073 -0.01(-0.08%)
Oct 26, 2017 11.04 11.05 10.62 10.68 3,801,628 -0.36(-3.23%)
Oct 25, 2017 11.26 11.27 10.95 11.04 1,271,819 -0.21(-1.90%)
Oct 24, 2017 11.33 11.38 11.24 11.25 509,845 -0.03(-0.30%)
Oct 23, 2017 11.40 11.40 11.24 11.28 1,062,756 -0.10(-0.92%)
Oct 20, 2017 11.44 11.45 11.36 11.39 883,548 -0.04(-0.33%)
Oct 19, 2017 11.35 11.44 11.30 11.43 1,560,156 +0.03(+0.29%)
Oct 18, 2017 11.40 11.43 11.37 11.39 1,068,185 -0.01(-0.07%)
Oct 17, 2017 11.40 11.42 11.35 11.40 1,514,385 +0.01(+0.11%)
Oct 16, 2017 11.35 11.43 11.35 11.39 1,282,840 +0.07(+0.59%)
Oct 13, 2017 11.31 11.34 11.23 11.32 1,266,888 +0.07(+0.60%)
Oct 12, 2017 11.27 11.32 11.19 11.25 1,408,941 -0.03(-0.26%)
Oct 11, 2017 11.21 11.31 11.21 11.28 1,219,732 +0.06(+0.52%)
Oct 10, 2017 11.30 11.30 11.21 11.22 1,318,625 -0.03(-0.26%)
Oct 09, 2017 11.14 11.28 11.14 11.25 1,269,969 +0.12(+1.12%)
Oct 06, 2017 11.23 11.23 11.09 11.13 1,480,132 -0.13(-1.18%)
Oct 05, 2017 11.26 11.35 11.23 11.26 1,479,926 +0.00(+0.04%)
Oct 04, 2017 11.28 11.30 11.22 11.26 984,759 -0.03(-0.22%)
Oct 03, 2017 11.32 11.35 11.25 11.28 1,260,063 -0.06(-0.51%)
Oct 02, 2017 11.22 11.35 11.19 11.34 1,713,777 +0.13(+1.15%)
Sep 29, 2017 11.17 11.22 11.14 11.21 1,379,284 +0.04(+0.37%)
Sep 28, 2017 11.15 11.19 11.06 11.17 1,667,539 +0.03(+0.22%)
Sep 27, 2017 11.10 11.15 11.02 11.15 1,892,170 +0.06(+0.56%)
Sep 26, 2017 11.03 11.14 10.99 11.08 1,038,319 +0.07(+0.64%)
Sep 25, 2017 10.99 11.03 10.92 11.01 1,385,980 +0.03(+0.23%)
Sep 22, 2017 10.94 11.00 10.91 10.99 1,119,812 +0.12(+1.11%)
Sep 21, 2017 10.90 10.92 10.86 10.87 1,425,469 -0.05(-0.50%)
Sep 20, 2017 10.99 11.01 10.87 10.92 1,912,400 -0.05(-0.42%)
Sep 19, 2017 10.95 11.02 10.93 10.97 2,540,244 +0.02(+0.19%)
Sep 18, 2017 10.98 11.06 10.90 10.95 3,243,204 -0.06(-0.53%)
Sep 15, 2017 11.16 11.20 10.97 11.00 15,905,984 -0.16(-1.42%)
Sep 14, 2017 11.19 11.23 11.08 11.16 3,207,775 -0.04(-0.33%)
Sep 13, 2017 11.22 11.26 11.11 11.20 3,379,192 -0.06(-0.55%)
Sep 12, 2017 11.26 11.40 11.22 11.26 3,913,815 -0.00(-0.04%)
Sep 11, 2017 11.17 11.32 11.11 11.27 6,844,257 +0.53(+4.97%)
Sep 08, 2017 10.68 10.78 10.66 10.73 661,093 +0.05(+0.47%)
Sep 07, 2017 10.68 10.78 10.66 10.68 905,875 +0.00(+0.00%)
Sep 06, 2017 10.78 10.81 10.66 10.68 1,414,994 -0.13(-1.22%)
Sep 05, 2017 11.04 11.06 10.77 10.81 1,225,617 -0.21(-1.91%)
Sep 01, 2017 10.95 11.07 10.93 11.03 842,907 +0.10(+0.87%)
Aug 31, 2017 10.89 11.00 10.88 10.93 992,514 +0.06(+0.57%)
Aug 30, 2017 10.92 10.95 10.84 10.87 1,051,462 -0.05(-0.42%)
Aug 29, 2017 11.00 11.07 10.91 10.91 801,096 -0.07(-0.64%)
Aug 28, 2017 11.02 11.03 10.95 10.98 696,584 -0.03(-0.30%)
Aug 25, 2017 11.01 11.03 10.94 11.02 875,782 +0.01(+0.11%)
Aug 24, 2017 10.92 11.01 10.91 11.01 613,507 +0.10(+0.95%)
Aug 23, 2017 10.90 11.01 10.89 10.90 739,829 -0.02(-0.19%)
Aug 22, 2017 10.90 10.95 10.89 10.92 1,242,852 +0.02(+0.23%)
Aug 21, 2017 10.89 10.92 10.78 10.90 1,116,964 +0.01(+0.08%)
Aug 18, 2017 10.87 10.93 10.80 10.89 1,342,649 -0.01(-0.11%)
Aug 17, 2017 10.88 10.99 10.86 10.90 1,824,313 +0.06(+0.57%)
Aug 16, 2017 10.84 10.92 10.79 10.84 1,667,525 +0.02(+0.15%)
Aug 15, 2017 10.72 10.84 10.71 10.82 1,105,260 +0.09(+0.81%)
Aug 14, 2017 10.71 10.82 10.67 10.74 1,177,523 +0.06(+0.54%)
Aug 11, 2017 10.55 10.74 10.55 10.68 1,515,434 +0.04(+0.35%)
Aug 10, 2017 10.66 10.69 10.58 10.64 1,642,440 -0.01(-0.12%)
Aug 09, 2017 10.67 10.73 10.62 10.65 1,125,555 +0.00(+0.00%)
Aug 08, 2017 10.60 10.68 10.56 10.65 1,057,507 +0.06(+0.54%)
Aug 07, 2017 10.56 10.61 10.49 10.60 1,381,950 +0.05(+0.43%)
Aug 04, 2017 10.53 10.58 10.41 10.55 948,562 +0.02(+0.16%)
Aug 03, 2017 10.53 10.58 10.45 10.53 1,446,245 +0.02(+0.24%)
Aug 02, 2017 10.49 10.55 10.44 10.51 1,112,839 +0.03(+0.31%)
Aug 01, 2017 10.40 10.49 10.37 10.48 1,581,976 +0.10(+0.95%)
Jul 31, 2017 10.36 10.43 10.28 10.38 1,265,543 +0.07(+0.64%)
Jul 28, 2017 10.39 10.39 10.28 10.31 718,310 -0.06(-0.55%)
Jul 27, 2017 10.35 10.37 10.22 10.37 1,310,288 +0.12(+1.20%)
Jul 26, 2017 10.30 10.31 10.23 10.25 957,855 -0.03(-0.28%)
Jul 25, 2017 10.32 10.35 10.22 10.28 1,386,127 -0.02(-0.20%)
Jul 24, 2017 10.37 10.40 10.28 10.30 792,592 -0.05(-0.52%)
Jul 21, 2017 10.32 10.36 10.22 10.35 1,004,080 +0.09(+0.84%)
Jul 20, 2017 10.27 10.34 10.25 10.26 791,918 +0.01(+0.08%)
Jul 19, 2017 10.21 10.33 10.19 10.25 1,214,365 +0.05(+0.44%)
Jul 18, 2017 10.45 10.46 10.13 10.21 1,536,993 -0.26(-2.47%)
Jul 17, 2017 10.46 10.51 10.43 10.47 1,142,233 +0.04(+0.39%)
Jul 14, 2017 10.40 10.46 10.36 10.43 658,840 +0.03(+0.28%)
Jul 13, 2017 10.47 10.48 10.32 10.40 1,289,915 -0.03(-0.28%)
Jul 12, 2017 10.39 10.48 10.36 10.43 1,549,413 +0.05(+0.47%)
Jul 11, 2017 10.30 10.38 10.19 10.38 1,913,861 +0.14(+1.39%)
Jul 10, 2017 10.17 10.37 10.15 10.24 2,084,008 +0.06(+0.60%)
Jul 07, 2017 10.26 10.28 10.16 10.17 1,187,873 -0.07(-0.72%)
Jul 06, 2017 10.31 10.33 10.23 10.25 2,232,175 -0.11(-1.10%)
Jul 05, 2017 10.36 10.47 10.29 10.36 2,061,761 +0.02(+0.16%)
Jul 03, 2017 10.24 10.37 10.22 10.35 1,270,975 +0.15(+1.48%)
Jun 30, 2017 10.23 10.35 10.18 10.19 2,102,182 -0.04(-0.40%)
Jun 29, 2017 10.31 10.35 10.15 10.24 4,209,599 -0.13(-1.22%)
Jun 28, 2017 10.59 10.60 10.35 10.36 5,604,879 -0.24(-2.27%)
Jun 27, 2017 10.72 10.72 10.57 10.60 16,945,106 -0.60(-5.39%)
Jun 26, 2017 11.17 11.21 11.05 11.21 1,275,105 +0.07(+0.62%)
Jun 23, 2017 11.12 11.19 11.10 11.14 1,365,387 +0.03(+0.29%)
Jun 22, 2017 11.16 11.19 11.10 11.10 824,771 -0.01(-0.11%)
Jun 21, 2017 11.17 11.26 11.08 11.12 921,037 -0.04(-0.37%)
Jun 20, 2017 11.17 11.20 11.10 11.16 726,475 -0.02(-0.22%)
Jun 19, 2017 11.17 11.24 11.13 11.18 789,587 +0.03(+0.26%)
Jun 16, 2017 10.97 11.17 10.96 11.15 2,012,581 +0.16(+1.45%)
Jun 15, 2017 10.85 11.01 10.85 10.99 841,030 +0.11(+1.01%)
Jun 14, 2017 10.83 10.92 10.81 10.88 1,046,133 +0.07(+0.60%)
Jun 13, 2017 10.76 10.86 10.70 10.82 771,136 +0.06(+0.53%)
Jun 12, 2017 10.65 10.80 10.65 10.76 1,300,988 +0.12(+1.14%)
Jun 09, 2017 10.58 10.71 10.58 10.64 1,188,550 +0.06(+0.61%)
Jun 08, 2017 10.54 10.64 10.53 10.58 1,069,629 +0.04(+0.35%)
Jun 07, 2017 10.54 10.55 10.47 10.54 636,156 +0.02(+0.19%)
Jun 06, 2017 10.56 10.56 10.47 10.52 848,358 -0.00(-0.04%)
Jun 05, 2017 10.57 10.59 10.45 10.52 1,287,366 -0.05(-0.46%)
Jun 02, 2017 10.55 10.61 10.53 10.57 846,933 +0.04(+0.42%)
Jun 01, 2017 10.55 10.56 10.49 10.53 1,112,537 +0.00(+0.04%)
May 31, 2017 10.47 10.55 10.40 10.52 1,172,652 +0.06(+0.54%)
May 30, 2017 10.49 10.51 10.41 10.47 848,538 -0.02(-0.23%)
May 26, 2017 10.48 10.50 10.38 10.49 619,449 +0.02(+0.15%)
May 25, 2017 10.39 10.52 10.36 10.47 860,221 +0.08(+0.74%)
May 24, 2017 10.37 10.41 10.24 10.40 986,663 +0.04(+0.43%)
May 23, 2017 10.30 10.37 10.23 10.35 720,007 +0.08(+0.79%)
May 22, 2017 10.18 10.32 10.18 10.27 750,878 +0.09(+0.87%)
May 19, 2017 10.15 10.26 10.12 10.18 818,067 +0.04(+0.36%)
May 18, 2017 10.04 10.18 9.992 10.15 816,197 +0.08(+0.80%)
May 17, 2017 10.10 10.17 10.06 10.07 747,726 -0.07(-0.72%)
May 16, 2017 10.11 10.21 10.08 10.14 844,549 +0.03(+0.32%)
May 15, 2017 10.03 10.13 9.985 10.11 564,845 +0.11(+1.05%)
May 12, 2017 10.05 10.09 9.964 10.00 566,863 -0.05(-0.48%)
May 11, 2017 10.05 10.09 9.992 10.05 636,554 -0.03(-0.28%)
May 10, 2017 9.961 10.08 9.924 10.08 1,092,844 +0.12(+1.21%)
May 09, 2017 10.20 10.20 9.921 9.957 1,567,580 -0.23(-2.21%)
May 08, 2017 10.18 10.22 10.14 10.18 1,098,451 +0.00(+0.00%)
May 05, 2017 10.07 10.21 10.01 10.18 1,472,108 +0.14(+1.36%)
May 04, 2017 10.21 10.21 9.957 10.05 1,126,624 -0.14(-1.38%)
May 03, 2017 10.05 10.25 10.03 10.19 1,727,331 +0.14(+1.44%)
May 02, 2017 9.925 10.19 9.905 10.04 2,588,143 +0.23(+2.38%)
May 01, 2017 9.704 9.884 9.688 9.808 1,069,701 +0.14(+1.41%)
Apr 28, 2017 9.864 9.879 9.659 9.671 1,399,230 -0.18(-1.84%)
Apr 27, 2017 9.792 9.892 9.768 9.852 977,296 +0.06(+0.62%)
Apr 26, 2017 9.647 9.838 9.647 9.792 873,305 +0.12(+1.29%)
Apr 25, 2017 9.603 9.728 9.599 9.667 957,819 +0.05(+0.50%)
Apr 24, 2017 9.559 9.634 9.543 9.619 829,476 +0.08(+0.80%)
Apr 21, 2017 9.479 9.579 9.446 9.543 761,585 +0.07(+0.76%)
Apr 20, 2017 9.459 9.527 9.414 9.471 769,477 +0.01(+0.13%)
Apr 19, 2017 9.491 9.507 9.431 9.459 836,327 -0.02(-0.25%)
Apr 18, 2017 9.487 9.527 9.455 9.483 712,347 -0.02(-0.21%)
Apr 17, 2017 9.386 9.503 9.378 9.503 930,131 +0.14(+1.46%)
Apr 13, 2017 9.322 9.394 9.309 9.366 814,710 +0.04(+0.47%)
Apr 12, 2017 9.362 9.384 9.290 9.322 816,447 -0.06(-0.69%)
Apr 11, 2017 9.310 9.426 9.247 9.386 1,438,174 +0.08(+0.81%)
Apr 10, 2017 9.219 9.342 9.187 9.310 1,412,060 +0.13(+1.39%)
Apr 07, 2017 9.207 9.259 9.171 9.183 1,166,635 -0.03(-0.30%)
Apr 06, 2017 9.163 9.219 9.083 9.211 843,919 +0.05(+0.52%)
Apr 05, 2017 9.215 9.243 9.133 9.163 1,361,564 -0.05(-0.52%)
Apr 04, 2017 9.099 9.217 9.071 9.211 992,964 +0.12(+1.27%)
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.