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

Armour Residential R (NY: ARR )

19.10 +0.10 (+0.53%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 14, 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 (%)
Aug 31, 2017 10.75 10.86 10.74 10.79 1,005,103 +0.06(+0.57%)
Aug 30, 2017 10.78 10.81 10.70 10.73 1,064,798 -0.04(-0.42%)
Aug 29, 2017 10.86 10.93 10.77 10.78 811,257 -0.07(-0.64%)
Aug 28, 2017 10.88 10.89 10.81 10.85 705,419 -0.03(-0.30%)
Aug 25, 2017 10.87 10.90 10.80 10.88 886,890 +0.01(+0.11%)
Aug 24, 2017 10.79 10.87 10.78 10.87 621,288 +0.10(+0.95%)
Aug 23, 2017 10.77 10.87 10.76 10.77 749,213 -0.02(-0.19%)
Aug 22, 2017 10.76 10.81 10.75 10.79 1,258,615 +0.02(+0.23%)
Aug 21, 2017 10.75 10.79 10.65 10.76 1,131,131 +0.01(+0.08%)
Aug 18, 2017 10.73 10.80 10.66 10.75 1,359,679 -0.01(-0.11%)
Aug 17, 2017 10.74 10.85 10.72 10.77 1,847,452 +0.06(+0.57%)
Aug 16, 2017 10.71 10.79 10.65 10.70 1,688,675 +0.02(+0.15%)
Aug 15, 2017 10.59 10.70 10.58 10.69 1,119,279 +0.09(+0.81%)
Aug 14, 2017 10.57 10.69 10.54 10.60 1,192,458 +0.06(+0.54%)
Aug 11, 2017 10.42 10.61 10.42 10.54 1,534,656 +0.04(+0.35%)
Aug 10, 2017 10.52 10.56 10.44 10.51 1,663,272 -0.01(-0.12%)
Aug 09, 2017 10.54 10.59 10.49 10.52 1,139,831 +0.00(+0.00%)
Aug 08, 2017 10.47 10.54 10.43 10.52 1,070,919 +0.06(+0.54%)
Aug 07, 2017 10.43 10.47 10.35 10.46 1,399,478 +0.04(+0.43%)
Aug 04, 2017 10.40 10.44 10.28 10.42 960,593 +0.02(+0.16%)
Aug 03, 2017 10.40 10.44 10.32 10.40 1,464,589 +0.02(+0.23%)
Aug 02, 2017 10.36 10.42 10.31 10.38 1,126,954 +0.03(+0.31%)
Aug 01, 2017 10.27 10.36 10.24 10.35 1,602,041 +0.10(+0.95%)
Jul 31, 2017 10.23 10.30 10.15 10.25 1,281,594 +0.06(+0.64%)
Jul 28, 2017 10.26 10.26 10.15 10.18 727,421 -0.06(-0.55%)
Jul 27, 2017 10.22 10.24 10.09 10.24 1,326,907 +0.12(+1.20%)
Jul 26, 2017 10.17 10.18 10.11 10.12 970,004 -0.03(-0.28%)
Jul 25, 2017 10.20 10.22 10.09 10.15 1,403,708 -0.02(-0.20%)
Jul 24, 2017 10.24 10.27 10.15 10.17 802,645 -0.05(-0.52%)
Jul 21, 2017 10.19 10.23 10.09 10.22 1,016,815 +0.09(+0.84%)
Jul 20, 2017 10.14 10.21 10.12 10.13 801,962 +0.01(+0.08%)
Jul 19, 2017 10.08 10.20 10.06 10.13 1,229,767 +0.04(+0.44%)
Jul 18, 2017 10.32 10.33 10.00 10.08 1,556,487 -0.26(-2.47%)
Jul 17, 2017 10.32 10.38 10.30 10.34 1,156,720 +0.04(+0.39%)
Jul 14, 2017 10.27 10.33 10.23 10.30 667,196 +0.03(+0.28%)
Jul 13, 2017 10.34 10.35 10.19 10.27 1,306,275 -0.03(-0.28%)
Jul 12, 2017 10.26 10.35 10.23 10.30 1,569,065 +0.05(+0.47%)
Jul 11, 2017 10.17 10.25 10.07 10.25 1,938,136 +0.14(+1.40%)
Jul 10, 2017 10.05 10.24 10.02 10.11 2,110,441 +0.06(+0.60%)
Jul 07, 2017 10.13 10.15 10.03 10.05 1,202,940 -0.07(-0.72%)
Jul 06, 2017 10.18 10.20 10.10 10.12 2,260,487 -0.11(-1.10%)
Jul 05, 2017 10.23 10.34 10.16 10.23 2,087,912 +0.02(+0.16%)
Jul 03, 2017 10.12 10.24 10.09 10.22 1,287,096 +0.15(+1.48%)
Jun 30, 2017 10.10 10.22 10.05 10.07 2,128,845 -0.04(-0.40%)
Jun 29, 2017 10.18 10.22 10.02 10.11 4,262,992 -0.12(-1.22%)
Jun 28, 2017 10.46 10.47 10.22 10.23 5,675,969 -0.24(-2.27%)
Jun 27, 2017 10.58 10.59 10.43 10.47 17,160,030 -0.60(-5.39%)
Jun 26, 2017 11.03 11.07 10.91 11.07 1,291,277 +0.07(+0.62%)
Jun 23, 2017 10.99 11.05 10.96 11.00 1,382,705 +0.03(+0.29%)
Jun 22, 2017 11.02 11.05 10.96 10.96 835,232 -0.01(-0.11%)
Jun 21, 2017 11.03 11.11 10.94 10.98 932,719 -0.04(-0.37%)
Jun 20, 2017 11.03 11.06 10.96 11.02 735,690 -0.02(-0.22%)
Jun 19, 2017 11.03 11.10 10.99 11.04 799,601 +0.03(+0.26%)
Jun 16, 2017 10.83 11.03 10.82 11.01 2,038,108 +0.16(+1.45%)
Jun 15, 2017 10.72 10.87 10.72 10.86 851,697 +0.11(+1.01%)
Jun 14, 2017 10.69 10.79 10.68 10.75 1,059,402 +0.06(+0.60%)
Jun 13, 2017 10.62 10.72 10.56 10.68 780,917 +0.06(+0.53%)
Jun 12, 2017 10.51 10.66 10.51 10.63 1,317,489 +0.12(+1.14%)
Jun 09, 2017 10.44 10.57 10.44 10.51 1,203,625 +0.06(+0.61%)
Jun 08, 2017 10.41 10.51 10.39 10.44 1,083,196 +0.04(+0.35%)
Jun 07, 2017 10.41 10.42 10.34 10.41 644,225 +0.02(+0.19%)
Jun 06, 2017 10.43 10.43 10.34 10.39 859,118 -0.00(-0.04%)
Jun 05, 2017 10.43 10.45 10.32 10.39 1,303,695 -0.05(-0.46%)
Jun 02, 2017 10.41 10.47 10.40 10.44 857,675 +0.04(+0.42%)
Jun 01, 2017 10.41 10.43 10.36 10.39 1,126,647 +0.00(+0.04%)
May 31, 2017 10.34 10.42 10.27 10.39 1,187,525 +0.06(+0.54%)
May 30, 2017 10.36 10.38 10.28 10.33 859,301 -0.02(-0.23%)
May 26, 2017 10.35 10.37 10.25 10.36 627,306 +0.02(+0.15%)
May 25, 2017 10.26 10.39 10.23 10.34 871,131 +0.08(+0.74%)
May 24, 2017 10.24 10.28 10.11 10.27 999,177 +0.04(+0.43%)
May 23, 2017 10.17 10.24 10.10 10.22 729,139 +0.08(+0.79%)
May 22, 2017 10.05 10.19 10.05 10.14 760,402 +0.09(+0.88%)
May 19, 2017 10.02 10.13 9.991 10.05 828,443 +0.04(+0.36%)
May 18, 2017 9.915 10.05 9.867 10.02 826,549 +0.08(+0.80%)
May 17, 2017 9.971 10.05 9.933 9.939 757,210 -0.07(-0.72%)
May 16, 2017 9.987 10.09 9.955 10.01 855,261 +0.03(+0.32%)
May 15, 2017 9.903 10.00 9.860 9.979 572,009 +0.10(+1.05%)
May 12, 2017 9.927 9.967 9.839 9.875 574,052 -0.05(-0.48%)
May 11, 2017 9.927 9.963 9.867 9.923 644,627 -0.03(-0.28%)
May 10, 2017 9.836 9.955 9.800 9.951 1,106,705 +0.12(+1.21%)
May 09, 2017 10.07 10.07 9.796 9.832 1,587,462 -0.22(-2.21%)
May 08, 2017 10.05 10.09 10.01 10.05 1,112,383 +0.00(+0.00%)
May 05, 2017 9.947 10.09 9.888 10.05 1,490,780 +0.13(+1.36%)
May 04, 2017 10.09 10.09 9.832 9.919 1,140,913 -0.14(-1.38%)
May 03, 2017 9.919 10.12 9.900 10.06 1,749,239 +0.14(+1.44%)
May 02, 2017 9.800 10.06 9.780 9.915 2,620,970 +0.23(+2.38%)
May 01, 2017 9.582 9.761 9.566 9.685 1,083,268 +0.13(+1.41%)
Apr 28, 2017 9.741 9.755 9.538 9.550 1,416,977 -0.18(-1.84%)
Apr 27, 2017 9.669 9.769 9.646 9.729 989,691 +0.06(+0.62%)
Apr 26, 2017 9.527 9.715 9.527 9.669 884,382 +0.12(+1.29%)
Apr 25, 2017 9.483 9.606 9.479 9.546 969,967 +0.05(+0.50%)
Apr 24, 2017 9.439 9.514 9.423 9.499 839,996 +0.08(+0.80%)
Apr 21, 2017 9.360 9.459 9.328 9.423 771,244 +0.07(+0.76%)
Apr 20, 2017 9.340 9.408 9.296 9.352 779,236 +0.01(+0.13%)
Apr 19, 2017 9.372 9.388 9.313 9.340 846,935 -0.02(-0.25%)
Apr 18, 2017 9.368 9.408 9.336 9.364 721,382 -0.02(-0.21%)
Apr 17, 2017 9.269 9.384 9.261 9.384 941,928 +0.13(+1.46%)
Apr 13, 2017 9.205 9.277 9.192 9.249 825,043 +0.04(+0.47%)
Apr 12, 2017 9.245 9.266 9.173 9.205 826,803 -0.06(-0.68%)
Apr 11, 2017 9.194 9.308 9.131 9.269 1,456,415 +0.07(+0.81%)
Apr 10, 2017 9.103 9.225 9.072 9.194 1,429,970 +0.13(+1.39%)
Apr 07, 2017 9.092 9.143 9.056 9.068 1,181,432 -0.03(-0.30%)
Apr 06, 2017 9.048 9.103 8.970 9.095 854,623 +0.05(+0.52%)
Apr 05, 2017 9.099 9.127 9.019 9.048 1,378,834 -0.05(-0.52%)
Apr 04, 2017 8.985 9.101 8.958 9.095 1,005,559 +0.11(+1.27%)
Apr 03, 2017 8.958 9.013 8.946 8.981 948,677 +0.04(+0.48%)
Mar 31, 2017 8.973 9.000 8.883 8.938 1,429,495 -0.06(-0.61%)
Mar 30, 2017 9.115 9.131 8.981 8.993 1,100,669 -0.11(-1.21%)
Mar 29, 2017 8.989 9.121 8.977 9.103 1,398,190 +0.13(+1.40%)
Mar 28, 2017 8.769 8.993 8.745 8.977 1,625,608 +0.20(+2.33%)
Mar 27, 2017 8.706 8.790 8.690 8.773 635,005 +0.07(+0.77%)
Mar 24, 2017 8.761 8.828 8.698 8.706 930,947 -0.08(-0.90%)
Mar 23, 2017 8.757 8.832 8.714 8.785 980,831 +0.04(+0.40%)
Mar 22, 2017 8.710 8.757 8.690 8.749 981,195 +0.04(+0.41%)
Mar 21, 2017 8.674 8.757 8.627 8.714 1,367,789 +0.05(+0.59%)
Mar 20, 2017 8.714 8.722 8.634 8.663 920,751 -0.05(-0.59%)
Mar 17, 2017 8.647 8.718 8.611 8.714 1,721,502 +0.09(+1.00%)
Mar 16, 2017 8.568 8.651 8.553 8.627 982,844 +0.07(+0.78%)
Mar 15, 2017 8.395 8.580 8.395 8.560 1,045,033 +0.17(+2.06%)
Mar 14, 2017 8.485 8.489 8.383 8.387 780,124 -0.11(-1.25%)
Mar 13, 2017 8.544 8.607 8.478 8.493 836,154 -0.05(-0.55%)
Mar 10, 2017 8.388 8.563 8.388 8.541 1,604,849 +0.18(+2.19%)
Mar 09, 2017 8.466 8.545 8.353 8.357 1,494,614 -0.12(-1.38%)
Mar 08, 2017 8.658 8.661 8.474 8.474 1,795,201 -0.20(-2.25%)
Mar 07, 2017 8.700 8.740 8.661 8.669 805,373 -0.05(-0.54%)
Mar 06, 2017 8.712 8.739 8.661 8.716 1,060,294 +0.00(+0.04%)
Mar 03, 2017 8.818 8.818 8.661 8.712 1,214,552 -0.09(-0.98%)
Mar 02, 2017 8.802 8.868 8.779 8.798 1,767,348 +0.00(+0.04%)
Mar 01, 2017 8.818 8.892 8.751 8.794 1,833,003 +0.02(+0.22%)
Feb 28, 2017 8.786 8.864 8.732 8.775 2,156,032 +0.02(+0.27%)
Feb 27, 2017 8.736 8.864 8.720 8.751 2,054,858 +0.01(+0.09%)
Feb 24, 2017 8.626 8.763 8.603 8.743 1,950,102 +0.12(+1.40%)
Feb 23, 2017 8.583 8.681 8.580 8.622 1,571,629 +0.05(+0.64%)
Feb 22, 2017 8.533 8.603 8.482 8.568 1,167,994 +0.02(+0.27%)
Feb 21, 2017 8.486 8.560 8.330 8.544 1,919,110 +0.07(+0.88%)
Feb 17, 2017 8.470 8.470 8.470 0 -0.12(-1.36%)
Feb 16, 2017 8.392 8.603 8.392 8.587 2,375,826 +0.20(+2.42%)
Feb 15, 2017 8.396 8.423 8.322 8.384 761,527 -0.04(-0.51%)
Feb 14, 2017 8.466 8.502 8.388 8.427 1,010,857 -0.06(-0.69%)
Feb 13, 2017 8.443 8.517 8.427 8.486 890,272 +0.07(+0.79%)
Feb 10, 2017 8.416 8.462 8.365 8.420 1,315,696 +0.00(+0.05%)
Feb 09, 2017 8.420 8.443 8.315 8.416 1,509,513 -0.00(-0.05%)
Feb 08, 2017 8.331 8.423 8.276 8.420 1,014,914 +0.07(+0.83%)
Feb 07, 2017 8.369 8.393 8.296 8.350 759,644 -0.02(-0.18%)
Feb 06, 2017 8.307 8.416 8.304 8.365 967,731 +0.07(+0.79%)
Feb 03, 2017 8.288 8.319 8.269 8.300 994,963 +0.04(+0.47%)
Feb 02, 2017 8.238 8.311 8.222 8.261 850,126 +0.06(+0.75%)
Feb 01, 2017 8.149 8.300 8.145 8.199 1,434,586 +0.07(+0.86%)
Jan 31, 2017 8.238 8.249 8.048 8.130 1,441,221 -0.12(-1.45%)
Jan 30, 2017 8.304 8.331 8.211 8.249 1,185,222 -0.07(-0.79%)
Jan 27, 2017 8.354 8.362 8.298 8.315 1,292,115 -0.04(-0.51%)
Jan 26, 2017 8.373 8.401 8.354 8.358 925,099 -0.03(-0.37%)
Jan 25, 2017 8.412 8.460 8.365 8.389 836,179 -0.03(-0.32%)
Jan 24, 2017 8.412 8.447 8.393 8.416 733,982 +0.00(+0.05%)
Jan 23, 2017 8.423 8.462 8.400 8.412 691,570 +0.03(+0.32%)
Jan 20, 2017 8.373 8.451 8.373 8.385 663,836 -0.02(-0.28%)
Jan 19, 2017 8.431 8.451 8.363 8.408 713,483 -0.05(-0.55%)
Jan 18, 2017 8.431 8.501 8.423 8.454 976,342 +0.02(+0.28%)
Jan 17, 2017 8.365 8.478 8.354 8.431 784,976 +0.06(+0.69%)
Jan 13, 2017 8.373 8.373 8.373 0 -0.05(-0.60%)
Jan 12, 2017 8.509 8.582 8.385 8.423 1,454,726 -0.14(-1.58%)
Jan 11, 2017 8.528 8.609 8.483 8.559 883,970 +0.03(+0.36%)
Jan 10, 2017 8.509 8.543 8.421 8.528 1,179,683 +0.02(+0.23%)
Jan 09, 2017 8.536 8.563 8.459 8.509 1,008,367 -0.00(-0.04%)
Jan 06, 2017 8.486 8.547 8.469 8.513 860,534 +0.02(+0.23%)
Jan 05, 2017 8.432 8.547 8.417 8.494 1,242,704 +0.06(+0.68%)
Jan 04, 2017 8.336 8.444 8.302 8.436 1,901,478 -0.01(-0.14%)
Jan 03, 2017 8.363 8.472 8.333 8.448 1,471,036 +0.13(+1.57%)
Dec 30, 2016 8.317 8.317 8.317 0 -0.08(-0.91%)
Dec 29, 2016 8.313 8.428 8.294 8.394 1,204,179 +0.08(+0.97%)
Dec 28, 2016 8.310 8.432 8.168 8.313 1,590,196 +0.03(+0.32%)
Dec 27, 2016 8.371 8.391 8.248 8.287 987,400 -0.07(-0.78%)
Dec 23, 2016 8.352 8.352 8.352 0 -0.01(-0.09%)
Dec 22, 2016 8.244 8.394 8.210 8.359 1,508,516 +0.15(+1.82%)
Dec 21, 2016 8.160 8.256 8.102 8.210 1,309,363 +0.08(+0.94%)
Dec 20, 2016 8.210 8.256 8.110 8.133 1,335,462 -0.08(-0.93%)
Dec 19, 2016 7.922 8.218 7.880 8.210 2,305,742 +0.35(+4.39%)
Dec 16, 2016 7.853 7.999 7.807 7.865 2,650,013 +0.07(+0.84%)
Dec 15, 2016 8.172 8.214 7.780 7.800 3,390,122 -0.42(-5.09%)
Dec 14, 2016 8.336 8.409 8.208 8.218 1,972,925 -0.08(-0.97%)
Dec 13, 2016 8.632 8.666 8.267 8.298 2,920,662 -0.35(-4.04%)
Dec 12, 2016 8.620 8.677 8.555 8.647 1,520,073 +0.02(+0.22%)
Dec 09, 2016 8.552 8.662 8.552 8.628 1,584,923 +0.08(+0.93%)
Dec 08, 2016 8.582 8.643 8.529 8.548 1,781,887 -0.03(-0.40%)
Dec 07, 2016 8.544 8.651 8.525 8.582 1,359,074 +0.04(+0.44%)
Dec 06, 2016 8.457 8.571 8.442 8.544 1,355,106 +0.09(+1.08%)
Dec 05, 2016 8.328 8.476 8.298 8.453 1,621,283 +0.16(+1.88%)
Dec 02, 2016 8.332 8.393 8.237 8.298 1,645,378 -0.03(-0.41%)
Dec 01, 2016 8.457 8.489 8.290 8.332 1,923,552 -0.11(-1.35%)
Nov 30, 2016 8.548 8.548 8.412 8.446 1,389,731 -0.09(-1.11%)
Nov 29, 2016 8.533 8.582 8.461 8.541 1,361,584 +0.01(+0.09%)
Nov 28, 2016 8.461 8.592 8.461 8.533 1,439,855 +0.08(+0.94%)
Nov 25, 2016 8.431 8.465 8.427 8.453 405,051 +0.03(+0.41%)
Nov 23, 2016 8.419 8.419 8.419 0 -0.11(-1.34%)
Nov 22, 2016 8.544 8.598 8.495 8.533 1,266,178 +0.04(+0.45%)
Nov 21, 2016 8.476 8.527 8.444 8.495 1,664,227 +0.07(+0.86%)
Nov 18, 2016 8.450 8.475 8.351 8.423 1,425,923 -0.00(-0.05%)
Nov 17, 2016 8.499 8.544 8.419 8.427 955,619 -0.06(-0.72%)
Nov 16, 2016 8.434 8.567 8.434 8.488 1,185,960 +0.06(+0.68%)
Nov 15, 2016 8.484 8.522 8.393 8.431 1,556,210 -0.03(-0.36%)
Nov 14, 2016 8.628 8.639 8.450 8.461 1,541,792 -0.17(-1.94%)
Nov 11, 2016 8.605 8.681 8.605 8.628 1,308,494 +0.01(+0.13%)
Nov 10, 2016 8.799 8.886 8.601 8.617 2,025,426 -0.11(-1.26%)
Nov 09, 2016 8.738 8.794 8.633 8.727 2,632,178 -0.01(-0.09%)
Nov 08, 2016 8.682 8.768 8.655 8.734 1,159,983 +0.08(+0.87%)
Nov 07, 2016 8.659 8.682 8.621 8.659 1,465,446 +0.08(+0.88%)
Nov 04, 2016 8.685 8.685 8.576 8.584 1,249,652 -0.07(-0.78%)
Nov 03, 2016 8.595 8.787 8.595 8.652 1,925,992 +0.08(+0.88%)
Nov 02, 2016 8.501 8.588 8.471 8.576 1,064,623 +0.09(+1.06%)
Nov 01, 2016 8.546 8.595 8.403 8.486 909,080 -0.04(-0.49%)
Oct 31, 2016 8.501 8.557 8.448 8.527 667,065 +0.04(+0.44%)
Oct 28, 2016 8.494 8.535 8.422 8.490 817,735 +0.04(+0.45%)
Oct 27, 2016 8.573 8.588 8.441 8.452 781,741 -0.12(-1.40%)
Oct 26, 2016 8.542 8.629 8.542 8.573 713,049 -0.06(-0.65%)
Oct 25, 2016 8.490 8.652 8.456 8.629 1,052,134 +0.09(+1.10%)
Oct 24, 2016 8.490 8.557 8.456 8.535 1,475,341 +0.09(+1.02%)
Oct 21, 2016 8.362 8.463 8.362 8.448 566,497 +0.04(+0.45%)
Oct 20, 2016 8.381 8.418 8.351 8.411 487,702 +0.05(+0.54%)
Oct 19, 2016 8.324 8.407 8.317 8.366 651,837 +0.04(+0.45%)
Oct 18, 2016 8.351 8.388 8.253 8.328 556,799 +0.08(+0.91%)
Oct 17, 2016 8.298 8.340 8.245 8.253 714,798 -0.03(-0.36%)
Oct 14, 2016 8.339 8.362 8.268 8.283 440,992 -0.05(-0.59%)
Oct 13, 2016 8.272 8.388 8.260 8.332 704,119 +0.04(+0.50%)
Oct 12, 2016 8.215 8.362 8.163 8.290 1,151,160 +0.09(+1.10%)
Oct 11, 2016 8.182 8.226 8.144 8.200 878,896 -0.01(-0.14%)
Oct 10, 2016 8.155 8.278 8.155 8.211 942,858 +0.07(+0.92%)
Oct 07, 2016 8.103 8.170 8.055 8.137 770,815 +0.04(+0.51%)
Oct 06, 2016 8.182 8.190 8.047 8.096 1,264,580 -0.10(-1.18%)
Oct 05, 2016 8.256 8.316 8.185 8.193 1,115,671 -0.04(-0.50%)
Oct 04, 2016 8.323 8.330 8.193 8.234 1,516,957 -0.10(-1.16%)
Oct 03, 2016 8.394 8.420 8.308 8.330 890,370 -0.06(-0.75%)
Sep 30, 2016 8.431 8.450 8.390 8.394 915,964 +0.00(+0.04%)
Sep 29, 2016 8.357 8.438 8.323 8.390 1,038,664 +0.00(+0.00%)
Sep 28, 2016 8.412 8.414 8.282 8.390 1,095,359 +0.02(+0.27%)
Sep 27, 2016 8.364 8.468 8.338 8.368 1,099,530 +0.01(+0.09%)
Sep 26, 2016 8.360 8.479 8.345 8.360 1,563,053 -0.02(-0.27%)
Sep 23, 2016 8.401 8.465 8.368 8.383 710,929 -0.06(-0.66%)
Sep 22, 2016 8.297 8.446 8.297 8.438 1,257,770 +0.14(+1.71%)
Sep 21, 2016 8.237 8.319 8.174 8.297 640,276 +0.09(+1.09%)
Sep 20, 2016 8.211 8.301 8.208 8.208 573,441 -0.00(-0.05%)
Sep 19, 2016 8.163 8.263 8.141 8.211 1,054,328 +0.08(+0.96%)
Sep 16, 2016 8.222 8.222 8.107 8.133 1,629,080 -0.08(-0.95%)
Sep 15, 2016 8.144 8.260 8.118 8.211 602,496 +0.06(+0.78%)
Sep 14, 2016 8.129 8.234 8.107 8.148 588,251 +0.01(+0.18%)
Sep 13, 2016 8.178 8.301 8.112 8.133 1,369,979 -0.08(-0.95%)
Sep 12, 2016 8.079 8.219 7.950 8.211 1,783,629 +0.13(+1.55%)
Sep 09, 2016 8.396 8.403 8.079 8.086 2,665,624 -0.33(-3.94%)
Sep 08, 2016 8.462 8.469 8.370 8.418 1,112,076 -0.06(-0.70%)
Sep 07, 2016 8.377 8.492 8.377 8.477 1,324,222 +0.12(+1.41%)
Sep 06, 2016 8.267 8.396 8.211 8.359 1,011,839 +0.11(+1.39%)
Sep 02, 2016 8.130 8.245 8.245 8.245 931,609 +0.06(+0.68%)
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.