Skip to main content

Agnc Investment Corp (NQ: AGNC )

10.66 +0.10 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.60 10.70 10.45 10.47 11,706,147 -0.20(-1.92%)
Jul 29, 2021 10.64 10.74 10.57 10.68 9,501,856 +0.11(+1.06%)
Jul 28, 2021 10.61 10.65 10.42 10.56 11,122,213 -0.03(-0.31%)
Jul 27, 2021 10.55 10.60 10.23 10.60 19,717,406 +0.00(+0.00%)
Jul 26, 2021 10.57 10.70 10.57 10.60 11,295,686 +0.04(+0.37%)
Jul 23, 2021 10.70 10.71 10.52 10.56 8,551,180 -0.05(-0.49%)
Jul 22, 2021 10.75 10.76 10.59 10.61 10,431,693 -0.15(-1.40%)
Jul 21, 2021 10.71 10.84 10.70 10.76 10,675,624 +0.12(+1.11%)
Jul 20, 2021 10.41 10.68 10.35 10.64 12,584,798 +0.27(+2.59%)
Jul 19, 2021 10.43 10.49 10.23 10.37 16,617,149 -0.19(-1.80%)
Jul 16, 2021 10.64 10.69 10.53 10.56 7,988,634 -0.02(-0.19%)
Jul 15, 2021 10.53 10.69 10.45 10.58 13,072,330 +0.03(+0.25%)
Jul 14, 2021 10.77 10.89 10.53 10.56 14,733,010 -0.16(-1.47%)
Jul 13, 2021 11.04 11.04 10.70 10.72 16,441,485 -0.33(-3.02%)
Jul 12, 2021 11.05 11.12 10.97 11.05 7,648,140 -0.01(-0.12%)
Jul 09, 2021 10.94 11.08 10.93 11.06 9,433,537 +0.24(+2.18%)
Jul 08, 2021 10.80 10.94 10.66 10.83 13,241,200 -0.09(-0.78%)
Jul 07, 2021 11.04 11.05 10.90 10.91 10,843,220 -0.13(-1.19%)
Jul 06, 2021 11.13 11.14 11.00 11.04 11,636,241 -0.05(-0.47%)
Jul 02, 2021 11.17 11.21 11.08 11.10 6,940,453 -0.05(-0.41%)
Jul 01, 2021 11.09 11.21 11.01 11.14 8,843,404 +0.08(+0.71%)
Jun 30, 2021 11.02 11.10 10.98 11.06 8,759,975 +0.06(+0.54%)
Jun 29, 2021 11.25 11.25 10.93 11.00 13,843,172 -0.18(-1.64%)
Jun 28, 2021 11.27 11.27 11.12 11.19 10,725,433 -0.01(-0.12%)
Jun 25, 2021 11.18 11.25 11.17 11.20 9,061,783 +0.05(+0.41%)
Jun 24, 2021 11.14 11.19 11.09 11.15 6,192,250 +0.05(+0.47%)
Jun 23, 2021 11.10 11.15 11.04 11.10 9,224,749 +0.05(+0.41%)
Jun 22, 2021 11.17 11.17 11.03 11.06 10,649,954 -0.05(-0.41%)
Jun 21, 2021 10.94 11.11 10.88 11.10 11,620,223 +0.24(+2.22%)
Jun 18, 2021 10.98 11.01 10.80 10.86 25,770,452 -0.19(-1.71%)
Jun 17, 2021 11.34 11.40 10.92 11.05 22,468,964 -0.31(-2.69%)
Jun 16, 2021 11.31 11.38 11.27 11.36 13,645,038 +0.06(+0.52%)
Jun 15, 2021 11.50 11.51 11.25 11.30 18,712,224 -0.17(-1.47%)
Jun 14, 2021 11.53 11.63 11.41 11.47 20,511,696 -0.05(-0.45%)
Jun 11, 2021 11.80 11.82 11.46 11.52 39,887,860 -0.59(-4.89%)
Jun 10, 2021 12.21 12.23 12.10 12.11 12,565,134 -0.03(-0.21%)
Jun 09, 2021 12.17 12.25 12.12 12.14 14,431,654 -0.03(-0.21%)
Jun 08, 2021 12.12 12.16 12.08 12.16 10,113,287 +0.01(+0.11%)
Jun 07, 2021 12.13 12.18 12.07 12.15 8,293,893 +0.02(+0.16%)
Jun 04, 2021 12.12 12.16 12.05 12.13 9,001,386 +0.03(+0.27%)
Jun 03, 2021 12.14 12.15 12.07 12.10 7,808,288 -0.04(-0.32%)
Jun 02, 2021 12.12 12.19 12.09 12.14 9,682,446 +0.02(+0.16%)
Jun 01, 2021 12.07 12.13 12.02 12.12 11,836,126 +0.06(+0.49%)
May 28, 2021 12.04 12.07 12.01 12.06 7,420,593 +0.02(+0.16%)
May 27, 2021 12.05 12.06 11.97 12.04 10,093,874 +0.03(+0.27%)
May 26, 2021 12.01 12.05 11.94 12.01 9,849,284 +0.03(+0.27%)
May 25, 2021 12.04 12.06 11.95 11.97 10,069,078 -0.03(-0.27%)
May 24, 2021 12.01 12.04 11.93 12.01 9,360,129 +0.05(+0.43%)
May 21, 2021 11.94 11.97 11.90 11.95 7,490,437 +0.05(+0.38%)
May 20, 2021 11.91 11.94 11.85 11.91 6,769,156 +0.00(+0.00%)
May 19, 2021 11.81 11.94 11.74 11.91 11,093,963 +0.05(+0.38%)
May 18, 2021 11.78 11.95 11.76 11.86 11,665,343 +0.10(+0.82%)
May 17, 2021 11.79 11.79 11.69 11.77 8,596,488 +0.02(+0.17%)
May 14, 2021 11.61 11.76 11.61 11.75 8,758,947 +0.22(+1.91%)
May 13, 2021 11.37 11.59 11.33 11.53 11,411,751 +0.27(+2.41%)
May 12, 2021 11.66 11.71 11.22 11.26 21,275,808 -0.43(-3.65%)
May 11, 2021 11.75 11.79 11.63 11.68 13,198,435 -0.13(-1.09%)
May 10, 2021 11.85 11.92 11.80 11.81 7,236,696 -0.03(-0.22%)
May 07, 2021 11.73 11.84 11.68 11.84 7,506,749 +0.07(+0.60%)
May 06, 2021 11.75 11.77 11.62 11.77 9,396,270 +0.05(+0.44%)
May 05, 2021 11.57 11.74 11.48 11.72 9,371,348 +0.16(+1.34%)
May 04, 2021 11.67 11.68 11.49 11.56 10,536,378 -0.06(-0.56%)
May 03, 2021 11.64 11.70 11.60 11.63 7,218,824 +0.04(+0.33%)
Apr 30, 2021 11.59 11.64 11.55 11.59 8,025,754 -0.01(-0.11%)
Apr 29, 2021 11.57 11.61 11.52 11.60 9,518,991 +0.07(+0.62%)
Apr 28, 2021 11.48 11.55 11.46 11.53 10,911,936 +0.13(+1.18%)
Apr 27, 2021 11.25 11.48 11.23 11.39 13,609,152 +0.25(+2.25%)
Apr 26, 2021 11.24 11.25 11.13 11.14 12,400,031 -0.07(-0.63%)
Apr 23, 2021 11.16 11.26 11.10 11.21 9,706,811 +0.05(+0.46%)
Apr 22, 2021 11.21 11.23 11.15 11.16 6,564,499 -0.03(-0.29%)
Apr 21, 2021 11.10 11.20 11.00 11.19 7,673,071 +0.08(+0.69%)
Apr 20, 2021 11.16 11.17 11.05 11.12 7,164,181 -0.01(-0.12%)
Apr 19, 2021 11.23 11.23 11.12 11.13 8,073,623 -0.09(-0.80%)
Apr 16, 2021 11.14 11.23 11.13 11.22 6,309,185 +0.10(+0.87%)
Apr 15, 2021 11.18 11.18 11.05 11.12 7,601,685 -0.01(-0.12%)
Apr 14, 2021 11.09 11.21 11.05 11.14 10,735,461 +0.08(+0.76%)
Apr 13, 2021 10.99 11.07 10.94 11.05 5,955,656 +0.03(+0.29%)
Apr 12, 2021 11.01 11.05 10.97 11.02 6,705,070 +0.07(+0.64%)
Apr 09, 2021 11.02 11.06 10.94 10.95 5,988,414 -0.06(-0.58%)
Apr 08, 2021 10.96 11.01 10.93 11.01 4,617,729 +0.03(+0.29%)
Apr 07, 2021 10.93 10.99 10.88 10.98 5,584,151 +0.06(+0.59%)
Apr 06, 2021 10.90 10.95 10.88 10.92 6,807,302 +0.01(+0.06%)
Apr 05, 2021 10.94 10.96 10.85 10.91 7,650,843 -0.01(-0.09%)
Apr 01, 2021 10.77 10.93 10.74 10.92 8,494,764 +0.16(+1.52%)
Mar 31, 2021 10.78 10.84 10.73 10.76 9,675,073 -0.08(-0.77%)
Mar 30, 2021 10.74 10.85 10.65 10.84 7,437,535 +0.16(+1.50%)
Mar 29, 2021 10.79 10.89 10.67 10.68 9,975,900 -0.17(-1.53%)
Mar 26, 2021 10.71 10.85 10.67 10.85 8,807,398 +0.15(+1.37%)
Mar 25, 2021 10.57 10.76 10.43 10.70 14,859,683 +0.15(+1.45%)
Mar 24, 2021 10.60 10.74 10.55 10.55 12,498,913 -0.01(-0.06%)
Mar 23, 2021 10.63 10.69 10.52 10.55 8,193,615 -0.07(-0.66%)
Mar 22, 2021 10.61 10.64 10.53 10.62 7,359,246 +0.05(+0.48%)
Mar 19, 2021 10.54 10.70 10.48 10.57 17,661,558 +0.06(+0.55%)
Mar 18, 2021 10.58 10.65 10.50 10.52 10,763,736 -0.11(-1.08%)
Mar 17, 2021 10.48 10.64 10.40 10.63 9,272,614 +0.13(+1.21%)
Mar 16, 2021 10.50 10.53 10.43 10.50 7,544,736 -0.03(-0.24%)
Mar 15, 2021 10.53 10.60 10.48 10.53 12,398,844 +0.03(+0.30%)
Mar 12, 2021 10.39 10.57 10.39 10.50 14,832,250 +0.10(+0.98%)
Mar 11, 2021 10.43 10.46 10.35 10.39 13,713,536 -0.06(-0.55%)
Mar 10, 2021 10.39 10.48 10.38 10.45 8,775,016 +0.03(+0.31%)
Mar 09, 2021 10.43 10.46 10.32 10.42 9,970,160 +0.01(+0.12%)
Mar 08, 2021 10.21 10.44 10.13 10.41 15,381,734 +0.27(+2.70%)
Mar 05, 2021 10.19 10.23 9.808 10.13 21,802,662 -0.01(-0.06%)
Mar 04, 2021 10.22 10.26 10.01 10.14 22,633,894 -0.05(-0.50%)
Mar 03, 2021 10.29 10.34 10.18 10.19 9,939,831 -0.10(-0.93%)
Mar 02, 2021 10.19 10.31 10.17 10.29 11,830,620 +0.11(+1.13%)
Mar 01, 2021 10.32 10.43 10.17 10.17 12,612,796 -0.04(-0.44%)
Feb 26, 2021 10.22 10.36 10.15 10.22 13,321,486 +0.03(+0.25%)
Feb 25, 2021 10.52 10.58 10.17 10.19 18,528,618 -0.30(-2.86%)
Feb 24, 2021 10.34 10.52 10.31 10.49 12,748,397 +0.16(+1.53%)
Feb 23, 2021 10.47 10.50 10.21 10.33 14,334,379 -0.11(-1.09%)
Feb 22, 2021 10.36 10.58 10.34 10.45 9,761,785 +0.03(+0.30%)
Feb 19, 2021 10.27 10.47 10.24 10.41 11,396,736 +0.23(+2.24%)
Feb 18, 2021 10.29 10.34 10.17 10.19 13,402,134 -0.13(-1.29%)
Feb 17, 2021 10.39 10.41 10.25 10.32 10,996,715 -0.08(-0.73%)
Feb 16, 2021 10.39 10.43 10.35 10.39 11,197,016 +0.05(+0.49%)
Feb 12, 2021 10.38 10.44 10.33 10.34 8,770,927 -0.01(-0.12%)
Feb 11, 2021 10.38 10.46 10.27 10.36 8,077,468 -0.01(-0.06%)
Feb 10, 2021 10.31 10.41 10.30 10.36 7,113,917 +0.06(+0.55%)
Feb 09, 2021 10.32 10.33 10.21 10.31 8,065,897 +0.01(+0.06%)
Feb 08, 2021 10.34 10.38 10.26 10.30 8,015,537 -0.01(-0.12%)
Feb 05, 2021 10.26 10.34 10.22 10.31 7,486,235 +0.08(+0.80%)
Feb 04, 2021 10.17 10.26 10.17 10.23 7,322,745 +0.04(+0.43%)
Feb 03, 2021 10.19 10.31 10.15 10.19 8,868,460 +0.01(+0.12%)
Feb 02, 2021 10.11 10.20 10.07 10.17 10,896,506 +0.12(+1.20%)
Feb 01, 2021 9.901 10.07 9.851 10.05 13,104,073 +0.18(+1.86%)
Jan 29, 2021 9.908 10.01 9.807 9.870 13,993,937 -0.14(-1.39%)
Jan 28, 2021 9.958 10.04 9.807 10.01 13,364,826 +0.09(+0.96%)
Jan 27, 2021 10.08 10.11 9.870 9.914 17,826,572 -0.23(-2.29%)
Jan 26, 2021 10.32 10.33 10.04 10.15 17,499,390 -0.06(-0.55%)
Jan 25, 2021 10.17 10.28 10.12 10.20 13,760,884 +0.07(+0.68%)
Jan 22, 2021 10.10 10.15 10.01 10.13 8,082,208 +0.04(+0.37%)
Jan 21, 2021 10.00 10.16 9.996 10.10 11,951,262 +0.11(+1.13%)
Jan 20, 2021 9.920 10.03 9.902 9.983 8,358,235 +0.07(+0.70%)
Jan 19, 2021 9.851 9.920 9.811 9.914 7,759,829 +0.09(+0.89%)
Jan 15, 2021 9.807 9.876 9.757 9.826 7,133,290 +0.02(+0.19%)
Jan 14, 2021 9.801 9.851 9.745 9.807 6,133,589 +0.06(+0.64%)
Jan 13, 2021 9.770 9.807 9.732 9.745 5,904,170 -0.03(-0.26%)
Jan 12, 2021 9.732 9.782 9.650 9.770 7,573,557 +0.11(+1.17%)
Jan 11, 2021 9.676 9.814 9.638 9.657 7,625,222 -0.10(-1.03%)
Jan 08, 2021 9.719 9.763 9.663 9.757 6,907,130 +0.07(+0.71%)
Jan 07, 2021 9.669 9.782 9.644 9.688 8,840,476 +0.04(+0.39%)
Jan 06, 2021 9.663 9.732 9.625 9.650 11,399,418 +0.04(+0.39%)
Jan 05, 2021 9.694 9.719 9.600 9.613 9,964,454 -0.05(-0.52%)
Jan 04, 2021 9.770 9.789 9.562 9.663 13,509,958 -0.13(-1.35%)
Dec 31, 2020 9.795 9.795 9.795 11,487,940 +0.03(+0.26%)
Dec 30, 2020 9.707 9.820 9.632 9.770 11,487,940 +0.06(+0.65%)
Dec 29, 2020 9.788 9.788 9.638 9.707 10,719,282 -0.04(-0.38%)
Dec 28, 2020 9.769 9.850 9.738 9.744 9,203,876 +0.04(+0.45%)
Dec 24, 2020 9.813 9.819 9.647 9.701 5,211,408 -0.06(-0.64%)
Dec 23, 2020 9.626 9.825 9.626 9.763 11,467,884 +0.15(+1.56%)
Dec 22, 2020 9.620 9.645 9.545 9.613 7,821,320 +0.00(+0.00%)
Dec 21, 2020 9.557 9.620 9.451 9.613 11,092,388 +0.01(+0.06%)
Dec 18, 2020 9.651 9.663 9.570 9.607 14,457,569 -0.02(-0.26%)
Dec 17, 2020 9.657 9.663 9.576 9.632 7,479,451 +0.02(+0.19%)
Dec 16, 2020 9.651 9.651 9.576 9.613 10,336,486 +0.00(+0.00%)
Dec 15, 2020 9.545 9.620 9.532 9.613 9,411,448 +0.08(+0.85%)
Dec 14, 2020 9.663 9.670 9.501 9.532 9,923,082 -0.01(-0.13%)
Dec 11, 2020 9.595 9.626 9.520 9.545 9,715,635 -0.11(-1.16%)
Dec 10, 2020 9.663 9.676 9.589 9.657 7,353,698 -0.06(-0.64%)
Dec 09, 2020 9.800 9.844 9.657 9.719 7,647,695 +0.01(+0.06%)
Dec 08, 2020 9.632 9.782 9.620 9.713 8,766,062 +0.07(+0.71%)
Dec 07, 2020 9.670 9.701 9.589 9.645 7,300,095 -0.04(-0.39%)
Dec 04, 2020 9.670 9.735 9.632 9.682 8,072,073 +0.08(+0.84%)
Dec 03, 2020 9.570 9.701 9.545 9.601 6,950,778 +0.06(+0.59%)
Dec 02, 2020 9.539 9.638 9.489 9.545 8,819,470 -0.01(-0.13%)
Dec 01, 2020 9.651 9.757 9.526 9.557 10,181,705 +0.04(+0.39%)
Nov 30, 2020 9.719 9.719 9.464 9.520 16,794,550 -0.18(-1.86%)
Nov 27, 2020 9.719 9.744 9.626 9.701 8,430,960 +0.02(+0.26%)
Nov 25, 2020 9.768 9.768 9.564 9.676 11,691,044 -0.03(-0.32%)
Nov 24, 2020 9.725 9.793 9.620 9.707 16,571,807 +0.15(+1.62%)
Nov 23, 2020 9.509 9.583 9.435 9.552 13,320,039 +0.15(+1.58%)
Nov 20, 2020 9.336 9.459 9.317 9.404 7,123,545 +0.07(+0.80%)
Nov 19, 2020 9.453 9.453 9.243 9.330 8,769,138 -0.10(-1.05%)
Nov 18, 2020 9.428 9.657 9.410 9.428 12,299,495 +0.02(+0.20%)
Nov 17, 2020 9.280 9.428 9.262 9.410 8,751,958 +0.10(+1.06%)
Nov 16, 2020 9.311 9.342 9.249 9.311 11,583,760 +0.12(+1.28%)
Nov 13, 2020 9.150 9.212 9.064 9.194 9,920,105 +0.21(+2.34%)
Nov 12, 2020 8.965 9.070 8.928 8.983 9,603,597 +0.01(+0.07%)
Nov 11, 2020 9.194 9.212 8.909 8.977 13,150,646 -0.21(-2.29%)
Nov 10, 2020 8.847 9.212 8.755 9.187 29,044,588 +0.44(+5.02%)
Nov 09, 2020 8.903 8.977 8.742 8.748 21,612,478 +0.02(+0.28%)
Nov 06, 2020 8.798 8.823 8.677 8.724 10,336,435 -0.08(-0.91%)
Nov 05, 2020 8.761 8.829 8.711 8.804 8,229,318 +0.11(+1.28%)
Nov 04, 2020 8.674 8.835 8.606 8.693 20,894,456 +0.07(+0.86%)
Nov 03, 2020 8.693 8.748 8.612 8.619 10,617,436 -0.03(-0.36%)
Nov 02, 2020 8.656 8.755 8.625 8.649 14,549,074 +0.01(+0.14%)
Oct 30, 2020 8.662 8.714 8.575 8.637 12,593,092 -0.08(-0.92%)
Oct 29, 2020 8.625 8.773 8.483 8.717 13,354,883 +0.12(+1.37%)
Oct 28, 2020 8.667 8.747 8.582 8.600 13,637,609 -0.13(-1.54%)
Oct 27, 2020 8.723 8.851 8.618 8.735 12,018,455 +0.10(+1.14%)
Oct 26, 2020 8.643 8.674 8.526 8.637 9,992,392 -0.06(-0.70%)
Oct 23, 2020 8.625 8.759 8.601 8.698 7,044,209 +0.13(+1.50%)
Oct 22, 2020 8.520 8.582 8.502 8.569 9,023,859 +0.07(+0.79%)
Oct 21, 2020 8.600 8.612 8.502 8.502 13,206,422 -0.10(-1.14%)
Oct 20, 2020 8.692 8.698 8.600 8.600 7,287,969 +0.00(+0.00%)
Oct 19, 2020 8.704 8.723 8.588 8.600 9,752,386 -0.05(-0.57%)
Oct 16, 2020 8.661 8.716 8.625 8.649 6,475,341 -0.04(-0.49%)
Oct 15, 2020 8.643 8.704 8.600 8.692 5,830,536 +0.04(+0.42%)
Oct 14, 2020 8.625 8.753 8.606 8.655 7,554,858 +0.06(+0.64%)
Oct 13, 2020 8.667 8.680 8.563 8.600 6,858,514 -0.09(-0.99%)
Oct 12, 2020 8.643 8.704 8.588 8.686 8,851,757 +0.06(+0.71%)
Oct 09, 2020 8.747 8.784 8.606 8.625 6,369,300 -0.09(-1.05%)
Oct 08, 2020 8.625 8.759 8.606 8.716 18,612,818 +0.14(+1.64%)
Oct 07, 2020 8.618 8.625 8.490 8.575 9,964,161 +0.03(+0.36%)
Oct 06, 2020 8.594 8.686 8.526 8.545 10,246,050 -0.03(-0.36%)
Oct 05, 2020 8.588 8.643 8.551 8.575 7,647,260 +0.03(+0.36%)
Oct 02, 2020 8.404 8.588 8.385 8.545 11,248,646 +0.02(+0.29%)
Oct 01, 2020 8.551 8.551 8.410 8.520 10,533,905 -0.01(-0.07%)
Sep 30, 2020 8.563 8.618 8.508 8.526 12,211,552 -0.01(-0.07%)
Sep 29, 2020 8.692 8.698 8.496 8.533 10,493,371 -0.14(-1.63%)
Sep 28, 2020 8.595 8.753 8.588 8.674 10,923,821 +0.16(+1.93%)
Sep 25, 2020 8.449 8.540 8.394 8.509 11,328,903 +0.09(+1.01%)
Sep 24, 2020 8.473 8.601 8.224 8.424 18,894,676 -0.07(-0.86%)
Sep 23, 2020 8.680 8.759 8.491 8.497 11,034,190 -0.18(-2.03%)
Sep 22, 2020 8.698 8.753 8.649 8.674 8,992,236 -0.01(-0.14%)
Sep 21, 2020 8.722 8.819 8.625 8.686 12,027,553 -0.13(-1.52%)
Sep 18, 2020 8.856 8.932 8.795 8.819 15,207,538 -0.05(-0.62%)
Sep 17, 2020 8.813 8.929 8.777 8.874 8,028,916 -0.01(-0.07%)
Sep 16, 2020 8.844 8.953 8.807 8.880 7,795,247 +0.07(+0.76%)
Sep 15, 2020 8.880 8.905 8.771 8.813 9,669,963 -0.04(-0.48%)
Sep 14, 2020 8.655 8.898 8.619 8.856 12,419,396 +0.28(+3.26%)
Sep 11, 2020 8.643 8.655 8.449 8.576 11,468,090 -0.06(-0.70%)
Sep 10, 2020 8.674 8.716 8.601 8.637 11,384,555 +0.01(+0.07%)
Sep 09, 2020 8.643 8.728 8.576 8.631 9,044,586 +0.02(+0.28%)
Sep 08, 2020 8.424 8.765 8.357 8.607 26,843,868 +0.19(+2.31%)
Sep 04, 2020 8.437 8.534 8.266 8.412 11,383,196 +0.01(+0.14%)
Sep 03, 2020 8.540 8.564 8.351 8.400 14,235,647 -0.10(-1.22%)
Sep 02, 2020 8.534 8.558 8.437 8.503 19,586,660 -0.05(-0.64%)
Sep 01, 2020 8.570 8.631 8.528 8.558 9,438,876 -0.02(-0.21%)
Aug 31, 2020 8.588 8.655 8.503 8.576 8,954,639 -0.02(-0.21%)
Aug 28, 2020 8.540 8.625 8.494 8.595 6,227,532 +0.10(+1.22%)
Aug 27, 2020 8.473 8.588 8.467 8.491 10,334,455 +0.02(+0.28%)
Aug 26, 2020 8.539 8.557 8.455 8.467 7,767,315 -0.07(-0.85%)
Aug 25, 2020 8.588 8.624 8.437 8.539 8,932,960 -0.05(-0.56%)
Aug 24, 2020 8.461 8.660 8.413 8.588 10,830,778 +0.14(+1.71%)
Aug 21, 2020 8.389 8.467 8.365 8.443 9,027,769 +0.04(+0.50%)
Aug 20, 2020 8.377 8.455 8.328 8.401 11,095,624 +0.00(+0.00%)
Aug 19, 2020 8.359 8.461 8.298 8.401 10,466,390 +0.04(+0.43%)
Aug 18, 2020 8.335 8.425 8.310 8.365 10,824,231 +0.05(+0.58%)
Aug 17, 2020 8.341 8.383 8.286 8.316 10,613,258 -0.05(-0.58%)
Aug 14, 2020 8.286 8.380 8.226 8.365 8,973,010 +0.10(+1.17%)
Aug 13, 2020 8.226 8.389 8.214 8.268 10,337,386 +0.04(+0.51%)
Aug 12, 2020 8.353 8.389 8.178 8.226 9,594,185 -0.07(-0.87%)
Aug 11, 2020 8.437 8.455 8.280 8.298 13,257,586 -0.07(-0.86%)
Aug 10, 2020 8.226 8.425 8.226 8.371 11,192,514 +0.16(+1.91%)
Aug 07, 2020 8.184 8.244 8.160 8.214 8,349,255 +0.01(+0.07%)
Aug 06, 2020 8.244 8.304 8.184 8.208 6,319,022 -0.07(-0.80%)
Aug 05, 2020 8.220 8.316 8.178 8.274 8,630,199 +0.10(+1.25%)
Aug 04, 2020 8.298 8.298 8.124 8.172 10,382,930 -0.11(-1.31%)
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.