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

Agnc Investment Corp (NQ: AGNC )

9.230 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2021 11.46 11.52 11.40 11.43 9,106,154 -0.09(-0.77%)
Mar 30, 2021 11.41 11.53 11.31 11.52 7,000,189 +0.17(+1.50%)
Mar 29, 2021 11.46 11.57 11.34 11.35 9,389,292 -0.18(-1.53%)
Mar 26, 2021 11.38 11.53 11.33 11.52 8,289,500 +0.16(+1.37%)
Mar 25, 2021 11.23 11.43 11.08 11.37 13,985,895 +0.16(+1.45%)
Mar 24, 2021 11.26 11.41 11.21 11.21 11,763,944 -0.01(-0.06%)
Mar 23, 2021 11.29 11.36 11.17 11.21 7,711,810 -0.07(-0.66%)
Mar 22, 2021 11.27 11.30 11.19 11.29 6,926,504 +0.05(+0.48%)
Mar 19, 2021 11.20 11.37 11.13 11.23 16,623,012 +0.06(+0.55%)
Mar 18, 2021 11.24 11.31 11.15 11.17 10,130,801 -0.12(-1.08%)
Mar 17, 2021 11.14 11.30 11.05 11.29 8,727,360 +0.14(+1.21%)
Mar 16, 2021 11.16 11.19 11.08 11.16 7,101,086 -0.03(-0.24%)
Mar 15, 2021 11.19 11.26 11.13 11.19 11,669,760 +0.03(+0.30%)
Mar 12, 2021 11.04 11.23 11.04 11.15 13,960,075 +0.11(+0.98%)
Mar 11, 2021 11.08 11.12 11.00 11.04 12,907,145 -0.06(-0.55%)
Mar 10, 2021 11.04 11.14 11.03 11.10 8,259,022 +0.03(+0.31%)
Mar 09, 2021 11.08 11.11 10.96 11.07 9,383,889 +0.01(+0.12%)
Mar 08, 2021 10.85 11.09 10.77 11.06 14,477,248 +0.29(+2.70%)
Mar 05, 2021 10.83 10.87 10.42 10.77 20,520,608 -0.01(-0.06%)
Mar 04, 2021 10.86 10.90 10.64 10.77 21,302,962 -0.05(-0.50%)
Mar 03, 2021 10.93 10.99 10.82 10.83 9,355,343 -0.10(-0.93%)
Mar 02, 2021 10.83 10.96 10.81 10.93 11,134,949 +0.12(+1.13%)
Mar 01, 2021 10.97 11.08 10.81 10.81 11,871,131 -0.05(-0.44%)
Feb 26, 2021 10.86 11.01 10.78 10.85 12,538,149 +0.03(+0.25%)
Feb 25, 2021 11.18 11.24 10.81 10.83 17,439,086 -0.32(-2.86%)
Feb 24, 2021 10.99 11.18 10.96 11.15 11,998,759 +0.17(+1.53%)
Feb 23, 2021 11.13 11.16 10.84 10.98 13,491,482 -0.12(-1.09%)
Feb 22, 2021 11.01 11.25 10.99 11.10 9,187,768 +0.03(+0.30%)
Feb 19, 2021 10.91 11.13 10.88 11.06 10,726,580 +0.24(+2.24%)
Feb 18, 2021 10.94 10.99 10.81 10.82 12,614,055 -0.14(-1.29%)
Feb 17, 2021 11.04 11.06 10.89 10.96 10,350,081 -0.08(-0.73%)
Feb 16, 2021 11.04 11.08 11.00 11.04 10,538,604 +0.05(+0.49%)
Feb 12, 2021 11.03 11.10 10.98 10.99 8,255,174 -0.01(-0.12%)
Feb 11, 2021 11.02 11.11 10.92 11.00 7,602,493 -0.01(-0.06%)
Feb 10, 2021 10.96 11.06 10.94 11.01 6,695,601 +0.06(+0.55%)
Feb 09, 2021 10.96 10.97 10.84 10.95 7,591,602 +0.01(+0.06%)
Feb 08, 2021 10.98 11.02 10.90 10.94 7,544,203 -0.01(-0.12%)
Feb 05, 2021 10.90 10.99 10.86 10.96 7,046,026 +0.09(+0.80%)
Feb 04, 2021 10.80 10.90 10.80 10.87 6,892,150 +0.05(+0.43%)
Feb 03, 2021 10.83 10.95 10.78 10.82 8,346,972 +0.01(+0.12%)
Feb 02, 2021 10.74 10.84 10.69 10.81 10,255,765 +0.13(+1.20%)
Feb 01, 2021 10.52 10.70 10.47 10.68 12,333,521 +0.19(+1.86%)
Jan 29, 2021 10.53 10.63 10.42 10.49 13,171,059 -0.15(-1.39%)
Jan 28, 2021 10.58 10.67 10.42 10.63 12,578,941 +0.10(+0.96%)
Jan 27, 2021 10.71 10.74 10.49 10.53 16,778,324 -0.25(-2.29%)
Jan 26, 2021 10.96 10.97 10.67 10.78 16,470,382 -0.06(-0.55%)
Jan 25, 2021 10.81 10.93 10.75 10.84 12,951,709 +0.07(+0.68%)
Jan 22, 2021 10.73 10.78 10.64 10.77 7,606,954 +0.04(+0.37%)
Jan 21, 2021 10.63 10.79 10.62 10.73 11,248,497 +0.12(+1.13%)
Jan 20, 2021 10.54 10.66 10.52 10.61 7,866,750 +0.07(+0.70%)
Jan 19, 2021 10.47 10.54 10.42 10.53 7,303,532 +0.09(+0.89%)
Jan 15, 2021 10.42 10.49 10.37 10.44 6,713,834 +0.02(+0.19%)
Jan 14, 2021 10.41 10.47 10.35 10.42 5,772,919 +0.07(+0.64%)
Jan 13, 2021 10.38 10.42 10.34 10.35 5,556,990 -0.03(-0.26%)
Jan 12, 2021 10.34 10.39 10.25 10.38 7,128,213 +0.12(+1.17%)
Jan 11, 2021 10.28 10.43 10.24 10.26 7,176,840 -0.11(-1.03%)
Jan 08, 2021 10.33 10.37 10.27 10.37 6,500,973 +0.07(+0.71%)
Jan 07, 2021 10.27 10.39 10.25 10.29 8,320,634 +0.04(+0.39%)
Jan 06, 2021 10.27 10.34 10.23 10.25 10,729,103 +0.04(+0.39%)
Jan 05, 2021 10.30 10.33 10.20 10.21 9,378,519 -0.05(-0.52%)
Jan 04, 2021 10.38 10.40 10.16 10.27 12,715,538 -0.14(-1.35%)
Dec 31, 2020 10.41 10.41 10.41 10,812,420 +0.03(+0.26%)
Dec 30, 2020 10.31 10.43 10.23 10.38 10,812,420 +0.07(+0.65%)
Dec 29, 2020 10.40 10.40 10.24 10.31 10,088,961 -0.04(-0.38%)
Dec 28, 2020 10.38 10.47 10.35 10.35 8,662,665 +0.05(+0.45%)
Dec 24, 2020 10.43 10.43 10.25 10.31 4,904,964 -0.07(-0.64%)
Dec 23, 2020 10.23 10.44 10.23 10.37 10,793,544 +0.16(+1.55%)
Dec 22, 2020 10.22 10.25 10.14 10.21 7,361,407 +0.00(+0.00%)
Dec 21, 2020 10.15 10.22 10.04 10.21 10,440,127 +0.01(+0.06%)
Dec 18, 2020 10.25 10.27 10.17 10.21 13,607,427 -0.03(-0.26%)
Dec 17, 2020 10.26 10.27 10.17 10.23 7,039,641 +0.02(+0.19%)
Dec 16, 2020 10.25 10.25 10.17 10.21 9,728,674 +0.00(+0.00%)
Dec 15, 2020 10.14 10.22 10.13 10.21 8,858,031 +0.09(+0.85%)
Dec 14, 2020 10.27 10.27 10.09 10.13 9,339,579 -0.01(-0.13%)
Dec 11, 2020 10.19 10.23 10.11 10.14 9,144,331 -0.12(-1.16%)
Dec 10, 2020 10.27 10.28 10.19 10.26 6,921,282 -0.07(-0.64%)
Dec 09, 2020 10.41 10.46 10.26 10.33 7,197,991 +0.01(+0.06%)
Dec 08, 2020 10.23 10.39 10.22 10.32 8,250,595 +0.07(+0.71%)
Dec 07, 2020 10.27 10.31 10.19 10.25 6,870,830 -0.04(-0.39%)
Dec 04, 2020 10.27 10.34 10.23 10.29 7,597,414 +0.09(+0.84%)
Dec 03, 2020 10.17 10.31 10.14 10.20 6,542,055 +0.06(+0.59%)
Dec 02, 2020 10.13 10.24 10.08 10.14 8,300,863 -0.01(-0.13%)
Dec 01, 2020 10.25 10.37 10.12 10.15 9,582,995 +0.04(+0.39%)
Nov 30, 2020 10.33 10.33 10.06 10.11 15,806,988 -0.19(-1.86%)
Nov 27, 2020 10.33 10.35 10.23 10.31 7,935,198 +0.03(+0.26%)
Nov 25, 2020 10.38 10.38 10.16 10.28 11,003,580 -0.03(-0.32%)
Nov 24, 2020 10.33 10.41 10.22 10.31 15,597,342 +0.16(+1.62%)
Nov 23, 2020 10.10 10.18 10.02 10.15 12,536,786 +0.16(+1.58%)
Nov 20, 2020 9.919 10.05 9.899 9.991 6,704,662 +0.08(+0.80%)
Nov 19, 2020 10.04 10.04 9.820 9.912 8,253,490 -0.11(-1.05%)
Nov 18, 2020 10.02 10.26 9.998 10.02 11,576,253 +0.02(+0.20%)
Nov 17, 2020 9.860 10.02 9.840 9.998 8,237,320 +0.11(+1.06%)
Nov 16, 2020 9.893 9.926 9.827 9.893 10,902,605 +0.12(+1.28%)
Nov 13, 2020 9.722 9.788 9.630 9.768 9,336,777 +0.22(+2.34%)
Nov 12, 2020 9.525 9.637 9.485 9.545 9,038,880 +0.01(+0.07%)
Nov 11, 2020 9.768 9.788 9.466 9.538 12,377,354 -0.22(-2.29%)
Nov 10, 2020 9.400 9.788 9.302 9.761 27,336,692 +0.47(+5.02%)
Nov 09, 2020 9.459 9.538 9.288 9.295 20,341,608 +0.03(+0.28%)
Nov 06, 2020 9.347 9.374 9.219 9.269 9,728,625 -0.09(-0.91%)
Nov 05, 2020 9.308 9.380 9.256 9.354 7,745,413 +0.12(+1.28%)
Nov 04, 2020 9.216 9.387 9.144 9.236 19,665,808 +0.08(+0.86%)
Nov 03, 2020 9.236 9.295 9.150 9.157 9,993,104 -0.03(-0.36%)
Nov 02, 2020 9.196 9.302 9.164 9.190 13,693,551 +0.01(+0.14%)
Oct 30, 2020 9.203 9.259 9.111 9.177 11,852,585 -0.09(-0.92%)
Oct 29, 2020 9.164 9.321 9.012 9.262 12,569,582 +0.12(+1.37%)
Oct 28, 2020 9.209 9.294 9.118 9.137 12,835,683 -0.14(-1.54%)
Oct 27, 2020 9.268 9.404 9.157 9.281 11,311,740 +0.10(+1.14%)
Oct 26, 2020 9.183 9.215 9.059 9.176 9,404,815 -0.07(-0.70%)
Oct 23, 2020 9.163 9.307 9.139 9.241 6,629,992 +0.14(+1.50%)
Oct 22, 2020 9.053 9.118 9.033 9.105 8,493,234 +0.07(+0.79%)
Oct 21, 2020 9.137 9.150 9.033 9.033 12,429,852 -0.10(-1.14%)
Oct 20, 2020 9.235 9.241 9.137 9.137 6,859,419 +0.00(+0.00%)
Oct 19, 2020 9.248 9.268 9.124 9.137 9,178,921 -0.05(-0.57%)
Oct 16, 2020 9.202 9.261 9.163 9.189 6,094,575 -0.05(-0.49%)
Oct 15, 2020 9.183 9.248 9.137 9.235 5,487,686 +0.04(+0.42%)
Oct 14, 2020 9.163 9.300 9.144 9.196 7,110,613 +0.06(+0.64%)
Oct 13, 2020 9.209 9.222 9.098 9.137 6,455,216 -0.09(-0.99%)
Oct 12, 2020 9.183 9.248 9.124 9.228 8,331,251 +0.07(+0.71%)
Oct 09, 2020 9.294 9.333 9.144 9.163 5,994,770 -0.10(-1.05%)
Oct 08, 2020 9.163 9.307 9.144 9.261 17,518,338 +0.15(+1.64%)
Oct 07, 2020 9.157 9.163 9.020 9.111 9,378,243 +0.03(+0.36%)
Oct 06, 2020 9.131 9.228 9.059 9.079 9,643,557 -0.03(-0.36%)
Oct 05, 2020 9.124 9.183 9.085 9.111 7,197,582 +0.03(+0.36%)
Oct 02, 2020 8.929 9.124 8.909 9.079 10,587,198 +0.03(+0.29%)
Oct 01, 2020 9.085 9.085 8.935 9.053 9,914,485 -0.01(-0.07%)
Sep 30, 2020 9.098 9.157 9.040 9.059 11,493,483 -0.01(-0.07%)
Sep 29, 2020 9.235 9.241 9.027 9.066 9,876,335 -0.15(-1.63%)
Sep 28, 2020 9.131 9.299 9.125 9.215 10,281,473 +0.17(+1.93%)
Sep 25, 2020 8.976 9.073 8.918 9.041 10,662,736 +0.09(+1.01%)
Sep 24, 2020 9.002 9.138 8.738 8.951 17,783,622 -0.08(-0.86%)
Sep 23, 2020 9.222 9.306 9.022 9.028 10,385,352 -0.19(-2.03%)
Sep 22, 2020 9.241 9.299 9.190 9.215 8,463,470 -0.01(-0.14%)
Sep 21, 2020 9.267 9.370 9.164 9.228 11,320,303 -0.14(-1.52%)
Sep 18, 2020 9.409 9.490 9.345 9.370 14,313,297 -0.06(-0.62%)
Sep 17, 2020 9.364 9.487 9.325 9.429 7,556,796 -0.01(-0.07%)
Sep 16, 2020 9.396 9.512 9.358 9.435 7,336,868 +0.07(+0.76%)
Sep 15, 2020 9.435 9.461 9.319 9.364 9,101,345 -0.05(-0.48%)
Sep 14, 2020 9.196 9.454 9.157 9.409 11,689,105 +0.30(+3.26%)
Sep 11, 2020 9.183 9.196 8.976 9.112 10,793,738 -0.06(-0.70%)
Sep 10, 2020 9.215 9.261 9.138 9.177 10,715,115 +0.01(+0.07%)
Sep 09, 2020 9.183 9.274 9.112 9.170 8,512,742 +0.03(+0.28%)
Sep 08, 2020 8.951 9.312 8.880 9.144 25,265,382 +0.21(+2.31%)
Sep 04, 2020 8.964 9.067 8.783 8.938 10,713,836 +0.01(+0.14%)
Sep 03, 2020 9.073 9.099 8.873 8.925 13,398,555 -0.11(-1.22%)
Sep 02, 2020 9.067 9.093 8.964 9.035 18,434,916 -0.06(-0.64%)
Sep 01, 2020 9.106 9.170 9.060 9.093 8,883,846 -0.02(-0.21%)
Aug 31, 2020 9.125 9.196 9.035 9.112 8,428,084 -0.02(-0.21%)
Aug 28, 2020 9.073 9.164 9.025 9.131 5,861,338 +0.11(+1.22%)
Aug 27, 2020 9.002 9.124 8.996 9.022 9,726,765 +0.03(+0.28%)
Aug 26, 2020 9.073 9.092 8.983 8.996 7,310,578 -0.08(-0.85%)
Aug 25, 2020 9.124 9.163 8.964 9.073 8,407,681 -0.05(-0.56%)
Aug 24, 2020 8.990 9.201 8.938 9.124 10,193,902 +0.15(+1.71%)
Aug 21, 2020 8.913 8.996 8.887 8.970 8,496,915 +0.04(+0.50%)
Aug 20, 2020 8.900 8.983 8.849 8.926 10,443,175 +0.00(+0.00%)
Aug 19, 2020 8.881 8.990 8.817 8.926 9,850,941 +0.04(+0.43%)
Aug 18, 2020 8.855 8.951 8.830 8.887 10,187,741 +0.05(+0.58%)
Aug 17, 2020 8.862 8.906 8.804 8.836 9,989,173 -0.05(-0.58%)
Aug 14, 2020 8.804 8.903 8.740 8.887 8,445,376 +0.10(+1.17%)
Aug 13, 2020 8.740 8.913 8.727 8.785 9,729,523 +0.04(+0.51%)
Aug 12, 2020 8.874 8.913 8.689 8.740 9,030,024 -0.08(-0.87%)
Aug 11, 2020 8.964 8.983 8.798 8.817 12,478,008 -0.08(-0.86%)
Aug 10, 2020 8.740 8.951 8.740 8.894 10,534,368 +0.17(+1.91%)
Aug 07, 2020 8.695 8.759 8.670 8.727 7,858,299 +0.01(+0.07%)
Aug 06, 2020 8.759 8.823 8.695 8.721 5,947,448 -0.07(-0.80%)
Aug 05, 2020 8.734 8.836 8.689 8.791 8,122,722 +0.11(+1.25%)
Aug 04, 2020 8.817 8.817 8.631 8.682 9,772,389 -0.12(-1.31%)
Aug 03, 2020 8.554 8.836 8.548 8.798 11,566,948 +0.09(+1.03%)
Jul 31, 2020 8.721 8.759 8.618 8.708 24,027,348 -0.01(-0.15%)
Jul 30, 2020 8.740 8.798 8.650 8.721 9,651,615 -0.02(-0.22%)
Jul 29, 2020 8.715 8.797 8.696 8.740 14,374,582 +0.13(+1.47%)
Jul 28, 2020 8.765 8.791 8.607 8.613 19,675,608 -0.09(-1.02%)
Jul 27, 2020 8.600 8.740 8.562 8.702 13,151,921 +0.12(+1.41%)
Jul 24, 2020 8.651 8.683 8.550 8.581 9,302,968 +0.02(+0.22%)
Jul 23, 2020 8.632 8.765 8.550 8.562 9,562,819 -0.07(-0.81%)
Jul 22, 2020 8.562 8.721 8.562 8.632 9,329,778 +0.01(+0.15%)
Jul 21, 2020 8.607 8.664 8.511 8.619 8,205,394 +0.10(+1.12%)
Jul 20, 2020 8.461 8.581 8.461 8.524 9,981,392 +0.04(+0.45%)
Jul 17, 2020 8.518 8.579 8.437 8.486 10,407,565 -0.04(-0.45%)
Jul 16, 2020 8.505 8.619 8.429 8.524 11,178,446 +0.02(+0.22%)
Jul 15, 2020 8.321 8.511 8.270 8.505 20,166,058 +0.27(+3.24%)
Jul 14, 2020 8.061 8.264 7.972 8.239 10,364,013 +0.18(+2.29%)
Jul 13, 2020 8.067 8.124 7.985 8.054 17,410,068 -0.01(-0.16%)
Jul 10, 2020 8.054 8.093 7.899 8.067 19,972,228 +0.03(+0.32%)
Jul 09, 2020 8.239 8.245 8.010 8.042 16,277,031 -0.20(-2.39%)
Jul 08, 2020 8.137 8.251 8.105 8.239 6,757,361 +0.11(+1.33%)
Jul 07, 2020 8.181 8.239 8.118 8.131 7,227,797 -0.08(-0.93%)
Jul 06, 2020 8.150 8.232 8.105 8.207 8,281,392 +0.14(+1.69%)
Jul 02, 2020 8.251 8.293 8.054 8.070 8,088,085 -0.09(-1.05%)
Jul 01, 2020 8.188 8.410 8.143 8.156 9,287,413 -0.03(-0.39%)
Jun 30, 2020 8.175 8.277 8.086 8.188 22,026,078 -0.02(-0.23%)
Jun 29, 2020 8.061 8.302 7.966 8.207 10,753,494 +0.18(+2.29%)
Jun 26, 2020 8.237 8.281 7.998 8.023 12,995,788 -0.27(-3.26%)
Jun 25, 2020 7.985 8.318 7.922 8.293 14,552,959 +0.23(+2.89%)
Jun 24, 2020 8.161 8.218 7.815 8.060 13,488,303 -0.14(-1.69%)
Jun 23, 2020 8.255 8.255 8.142 8.199 7,641,154 +0.03(+0.38%)
Jun 22, 2020 8.155 8.186 7.966 8.167 11,450,528 +0.06(+0.78%)
Jun 19, 2020 8.406 8.450 8.092 8.104 20,469,600 -0.19(-2.27%)
Jun 18, 2020 8.362 8.413 8.224 8.293 11,274,258 -0.10(-1.20%)
Jun 17, 2020 8.469 8.607 8.375 8.394 9,655,406 -0.08(-0.89%)
Jun 16, 2020 8.695 8.702 8.350 8.469 13,567,404 -0.01(-0.15%)
Jun 15, 2020 8.299 8.557 8.205 8.482 13,561,869 -0.08(-0.88%)
Jun 12, 2020 8.425 8.595 8.262 8.557 17,503,996 +0.41(+5.02%)
Jun 11, 2020 8.318 8.318 8.086 8.149 23,595,442 -0.29(-3.43%)
Jun 10, 2020 8.802 8.802 8.343 8.438 20,805,304 -0.31(-3.52%)
Jun 09, 2020 8.802 8.953 8.677 8.746 14,904,684 -0.21(-2.39%)
Jun 08, 2020 8.689 8.960 8.645 8.960 26,409,500 +0.48(+5.63%)
Jun 05, 2020 9.035 9.148 8.444 8.482 28,833,918 -0.25(-2.88%)
Jun 04, 2020 8.343 8.828 8.312 8.733 26,418,344 +0.36(+4.28%)
Jun 03, 2020 8.274 8.450 8.268 8.375 19,358,900 +0.20(+2.46%)
Jun 02, 2020 8.325 8.381 8.142 8.174 15,975,965 -0.10(-1.22%)
Jun 01, 2020 8.142 8.350 8.054 8.274 15,962,054 +0.14(+1.70%)
May 29, 2020 8.218 8.312 8.060 8.136 65,516,044 -0.09(-1.15%)
May 28, 2020 8.438 8.475 8.218 8.230 15,168,849 -0.18(-2.09%)
May 27, 2020 8.481 8.487 8.182 8.406 16,571,973 +0.04(+0.52%)
May 26, 2020 8.394 8.469 8.307 8.363 15,708,604 +0.16(+1.90%)
May 22, 2020 8.201 8.219 8.029 8.207 12,796,293 +0.07(+0.92%)
May 21, 2020 8.251 8.251 8.039 8.132 14,601,979 -0.12(-1.51%)
May 20, 2020 8.219 8.288 8.082 8.257 19,490,462 +0.16(+2.00%)
May 19, 2020 8.026 8.213 7.964 8.095 12,126,003 +0.06(+0.70%)
May 18, 2020 8.014 8.088 7.802 8.039 18,371,456 +0.29(+3.70%)
May 15, 2020 7.671 7.895 7.584 7.752 15,084,349 +0.02(+0.24%)
May 14, 2020 7.166 7.746 7.110 7.733 13,894,192 +0.42(+5.80%)
May 13, 2020 7.478 7.528 7.185 7.310 21,368,554 -0.19(-2.49%)
May 12, 2020 7.721 7.727 7.490 7.496 11,640,209 -0.17(-2.27%)
May 11, 2020 7.852 7.895 7.665 7.671 10,430,025 -0.25(-3.11%)
May 08, 2020 7.945 7.989 7.858 7.917 11,273,383 +0.08(+1.07%)
May 07, 2020 7.877 7.933 7.696 7.833 16,939,140 +0.06(+0.72%)
May 06, 2020 7.989 8.088 7.771 7.777 13,214,469 -0.19(-2.35%)
May 05, 2020 7.870 8.057 7.845 7.964 15,745,017 +0.23(+2.98%)
May 04, 2020 7.602 7.783 7.496 7.733 14,581,832 +0.09(+1.14%)
May 01, 2020 7.609 7.758 7.571 7.646 15,665,108 -0.09(-1.21%)
Apr 30, 2020 8.070 8.282 7.696 7.740 26,416,088 -0.20(-2.51%)
Apr 29, 2020 8.120 8.138 7.821 7.939 18,384,336 +0.11(+1.35%)
Apr 28, 2020 7.864 8.086 7.660 7.833 25,220,974 +0.23(+3.09%)
Apr 27, 2020 7.518 7.691 7.339 7.598 14,867,802 +0.11(+1.48%)
Apr 24, 2020 7.623 7.679 7.382 7.487 17,324,888 -0.14(-1.86%)
Apr 23, 2020 7.617 7.753 7.481 7.629 11,699,876 +0.10(+1.39%)
Apr 22, 2020 7.753 7.777 7.450 7.524 12,362,581 -0.10(-1.34%)
Apr 21, 2020 7.222 7.716 7.166 7.626 18,422,740 +0.23(+3.13%)
Apr 20, 2020 7.352 7.617 7.296 7.395 17,164,910 -0.18(-2.32%)
Apr 17, 2020 7.500 7.592 7.247 7.571 21,456,720 +0.38(+5.28%)
Apr 16, 2020 7.160 7.450 6.987 7.191 18,157,720 +0.09(+1.30%)
Apr 15, 2020 7.031 7.222 6.882 7.098 18,483,064 -0.20(-2.71%)
Apr 14, 2020 7.629 7.697 7.166 7.296 18,821,090 -0.26(-3.43%)
Apr 13, 2020 7.555 7.734 7.321 7.555 16,881,972 +0.02(+0.25%)
Apr 09, 2020 7.531 7.870 7.185 7.537 41,244,280 +0.58(+8.34%)
Apr 08, 2020 6.876 7.197 6.666 6.956 31,580,754 +0.47(+7.23%)
Apr 07, 2020 6.907 7.049 6.469 6.487 27,481,366 +0.08(+1.25%)
Apr 06, 2020 6.457 6.481 6.055 6.407 24,053,510 +0.54(+9.15%)
Apr 03, 2020 6.006 6.123 5.444 5.870 30,397,572 -0.18(-2.96%)
Apr 02, 2020 5.926 6.253 5.870 6.049 20,456,276 +0.19(+3.27%)
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.