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

Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2021 10.60 10.70 10.45 10.47 11,712,560 -0.20(-1.92%)
Jul 29, 2021 10.63 10.73 10.56 10.67 9,507,062 +0.11(+1.06%)
Jul 28, 2021 10.60 10.65 10.41 10.56 11,128,308 -0.03(-0.31%)
Jul 27, 2021 10.55 10.60 10.22 10.59 19,728,212 +0.00(+0.00%)
Jul 26, 2021 10.57 10.69 10.56 10.59 11,301,876 +0.04(+0.37%)
Jul 23, 2021 10.69 10.71 10.52 10.55 8,555,866 -0.05(-0.49%)
Jul 22, 2021 10.74 10.76 10.59 10.60 10,437,409 -0.15(-1.40%)
Jul 21, 2021 10.70 10.83 10.70 10.76 10,681,474 +0.12(+1.11%)
Jul 20, 2021 10.41 10.67 10.34 10.64 12,591,693 +0.27(+2.59%)
Jul 19, 2021 10.43 10.48 10.23 10.37 16,626,255 -0.19(-1.80%)
Jul 16, 2021 10.64 10.68 10.53 10.56 7,993,011 -0.02(-0.19%)
Jul 15, 2021 10.53 10.68 10.44 10.58 13,079,493 +0.03(+0.25%)
Jul 14, 2021 10.77 10.88 10.52 10.55 14,741,083 -0.16(-1.47%)
Jul 13, 2021 11.04 11.04 10.70 10.71 16,450,495 -0.33(-3.02%)
Jul 12, 2021 11.04 11.12 10.96 11.04 7,652,330 -0.01(-0.12%)
Jul 09, 2021 10.93 11.07 10.92 11.06 9,438,706 +0.24(+2.18%)
Jul 08, 2021 10.79 10.93 10.65 10.82 13,248,456 -0.09(-0.78%)
Jul 07, 2021 11.03 11.04 10.89 10.91 10,849,162 -0.13(-1.19%)
Jul 06, 2021 11.13 11.14 10.99 11.04 11,642,618 -0.05(-0.47%)
Jul 02, 2021 11.17 11.20 11.08 11.09 6,944,256 -0.05(-0.41%)
Jul 01, 2021 11.08 11.20 11.00 11.14 8,848,250 +0.08(+0.71%)
Jun 30, 2021 11.02 11.09 10.97 11.06 8,764,775 +0.06(+0.54%)
Jun 29, 2021 11.24 11.24 10.93 11.00 13,850,757 -0.18(-1.64%)
Jun 28, 2021 11.27 11.27 11.12 11.18 10,731,310 -0.01(-0.12%)
Jun 25, 2021 11.17 11.25 11.16 11.19 9,066,749 +0.05(+0.41%)
Jun 24, 2021 11.14 11.19 11.08 11.15 6,195,643 +0.05(+0.47%)
Jun 23, 2021 11.09 11.14 11.03 11.10 9,229,803 +0.05(+0.41%)
Jun 22, 2021 11.17 11.17 11.02 11.05 10,655,790 -0.05(-0.41%)
Jun 21, 2021 10.93 11.11 10.88 11.10 11,626,590 +0.24(+2.22%)
Jun 18, 2021 10.97 11.01 10.79 10.86 25,784,572 -0.19(-1.71%)
Jun 17, 2021 11.34 11.39 10.91 11.04 22,481,276 -0.31(-2.69%)
Jun 16, 2021 11.30 11.38 11.26 11.35 13,652,515 +0.06(+0.52%)
Jun 15, 2021 11.49 11.50 11.24 11.29 18,722,478 -0.17(-1.47%)
Jun 14, 2021 11.53 11.62 11.40 11.46 20,522,936 -0.05(-0.45%)
Jun 11, 2021 11.80 11.82 11.45 11.51 39,909,716 -0.59(-4.89%)
Jun 10, 2021 12.20 12.22 12.10 12.10 12,572,019 -0.03(-0.21%)
Jun 09, 2021 12.16 12.25 12.12 12.13 14,439,562 -0.03(-0.21%)
Jun 08, 2021 12.12 12.16 12.07 12.16 10,118,828 +0.01(+0.11%)
Jun 07, 2021 12.12 12.17 12.06 12.14 8,298,437 +0.02(+0.16%)
Jun 04, 2021 12.11 12.16 12.05 12.12 9,006,318 +0.03(+0.27%)
Jun 03, 2021 12.13 12.14 12.06 12.09 7,812,567 -0.04(-0.32%)
Jun 02, 2021 12.11 12.18 12.08 12.13 9,687,752 +0.02(+0.16%)
Jun 01, 2021 12.06 12.12 12.01 12.11 11,842,611 +0.06(+0.49%)
May 28, 2021 12.03 12.06 12.00 12.05 7,424,659 +0.02(+0.16%)
May 27, 2021 12.05 12.05 11.96 12.03 10,099,405 +0.03(+0.27%)
May 26, 2021 12.01 12.05 11.94 12.00 9,854,684 +0.03(+0.27%)
May 25, 2021 12.03 12.06 11.95 11.97 10,074,597 -0.03(-0.27%)
May 24, 2021 12.00 12.03 11.92 12.00 9,365,260 +0.05(+0.43%)
May 21, 2021 11.93 11.96 11.90 11.95 7,494,543 +0.05(+0.38%)
May 20, 2021 11.90 11.94 11.84 11.90 6,772,866 +0.00(+0.00%)
May 19, 2021 11.80 11.94 11.73 11.90 11,100,044 +0.05(+0.38%)
May 18, 2021 11.77 11.94 11.76 11.86 11,671,738 +0.10(+0.82%)
May 17, 2021 11.78 11.78 11.68 11.76 8,601,200 +0.02(+0.17%)
May 14, 2021 11.61 11.75 11.61 11.74 8,763,748 +0.22(+1.91%)
May 13, 2021 11.36 11.59 11.32 11.52 11,418,007 +0.27(+2.41%)
May 12, 2021 11.66 11.71 11.21 11.25 21,287,470 -0.43(-3.65%)
May 11, 2021 11.75 11.79 11.62 11.68 13,205,670 -0.13(-1.09%)
May 10, 2021 11.84 11.92 11.79 11.81 7,240,663 -0.03(-0.22%)
May 07, 2021 11.72 11.84 11.68 11.83 7,510,864 +0.07(+0.60%)
May 06, 2021 11.74 11.76 11.61 11.76 9,401,421 +0.05(+0.44%)
May 05, 2021 11.56 11.74 11.47 11.71 9,376,485 +0.16(+1.34%)
May 04, 2021 11.66 11.68 11.48 11.55 10,542,154 -0.06(-0.56%)
May 03, 2021 11.64 11.69 11.59 11.62 7,222,782 +0.04(+0.34%)
Apr 30, 2021 11.58 11.64 11.55 11.58 8,030,154 -0.01(-0.11%)
Apr 29, 2021 11.56 11.61 11.52 11.59 9,524,209 +0.07(+0.62%)
Apr 28, 2021 11.47 11.55 11.45 11.52 10,917,913 +0.13(+1.18%)
Apr 27, 2021 11.24 11.47 11.23 11.39 13,616,607 +0.25(+2.25%)
Apr 26, 2021 11.23 11.25 11.12 11.14 12,406,824 -0.07(-0.63%)
Apr 23, 2021 11.15 11.25 11.10 11.21 9,712,128 +0.05(+0.46%)
Apr 22, 2021 11.20 11.23 11.14 11.16 6,568,095 -0.03(-0.29%)
Apr 21, 2021 11.09 11.19 10.99 11.19 7,677,274 +0.08(+0.69%)
Apr 20, 2021 11.15 11.16 11.05 11.11 7,168,106 -0.01(-0.12%)
Apr 19, 2021 11.23 11.23 11.11 11.12 8,078,046 -0.09(-0.80%)
Apr 16, 2021 11.14 11.22 11.12 11.21 6,312,641 +0.10(+0.87%)
Apr 15, 2021 11.17 11.18 11.04 11.12 7,605,849 -0.01(-0.11%)
Apr 14, 2021 11.08 11.21 11.04 11.13 10,741,342 +0.08(+0.75%)
Apr 13, 2021 10.98 11.07 10.94 11.05 5,958,918 +0.03(+0.29%)
Apr 12, 2021 11.00 11.05 10.96 11.02 6,708,743 +0.07(+0.65%)
Apr 09, 2021 11.02 11.06 10.94 10.94 5,991,694 -0.06(-0.58%)
Apr 08, 2021 10.96 11.01 10.93 11.01 4,620,259 +0.03(+0.29%)
Apr 07, 2021 10.92 10.98 10.87 10.98 5,587,210 +0.06(+0.59%)
Apr 06, 2021 10.89 10.94 10.87 10.91 6,811,031 +0.01(+0.06%)
Apr 05, 2021 10.94 10.95 10.84 10.91 7,655,034 -0.01(-0.09%)
Apr 01, 2021 10.77 10.93 10.73 10.92 8,499,417 +0.16(+1.52%)
Mar 31, 2021 10.78 10.84 10.72 10.75 9,680,373 -0.08(-0.77%)
Mar 30, 2021 10.73 10.84 10.64 10.84 7,441,609 +0.16(+1.50%)
Mar 29, 2021 10.78 10.89 10.67 10.68 9,981,365 -0.17(-1.53%)
Mar 26, 2021 10.71 10.85 10.66 10.84 8,812,223 +0.15(+1.37%)
Mar 25, 2021 10.57 10.75 10.43 10.69 14,867,823 +0.15(+1.45%)
Mar 24, 2021 10.59 10.73 10.54 10.54 12,505,760 -0.01(-0.06%)
Mar 23, 2021 10.62 10.68 10.51 10.55 8,198,104 -0.07(-0.66%)
Mar 22, 2021 10.61 10.63 10.52 10.62 7,363,278 +0.05(+0.48%)
Mar 19, 2021 10.54 10.69 10.47 10.57 17,671,232 +0.06(+0.55%)
Mar 18, 2021 10.57 10.64 10.49 10.51 10,769,633 -0.11(-1.08%)
Mar 17, 2021 10.48 10.63 10.39 10.62 9,277,694 +0.13(+1.21%)
Mar 16, 2021 10.50 10.53 10.42 10.50 7,548,869 -0.03(-0.24%)
Mar 15, 2021 10.53 10.59 10.47 10.52 12,405,636 +0.03(+0.30%)
Mar 12, 2021 10.39 10.56 10.39 10.49 14,840,375 +0.10(+0.98%)
Mar 11, 2021 10.43 10.46 10.34 10.39 13,721,049 -0.06(-0.55%)
Mar 10, 2021 10.39 10.48 10.38 10.45 8,779,823 +0.03(+0.31%)
Mar 09, 2021 10.42 10.45 10.31 10.41 9,975,622 +0.01(+0.12%)
Mar 08, 2021 10.20 10.43 10.13 10.40 15,390,160 +0.27(+2.70%)
Mar 05, 2021 10.18 10.23 9.803 10.13 21,814,606 -0.01(-0.06%)
Mar 04, 2021 10.22 10.25 10.01 10.13 22,646,292 -0.05(-0.50%)
Mar 03, 2021 10.28 10.34 10.18 10.18 9,945,276 -0.10(-0.93%)
Mar 02, 2021 10.18 10.31 10.17 10.28 11,837,101 +0.11(+1.13%)
Mar 01, 2021 10.32 10.43 10.17 10.17 12,619,705 -0.04(-0.44%)
Feb 26, 2021 10.22 10.36 10.14 10.21 13,328,784 +0.03(+0.25%)
Feb 25, 2021 10.52 10.57 10.17 10.18 18,538,768 -0.30(-2.86%)
Feb 24, 2021 10.34 10.52 10.31 10.48 12,755,382 +0.16(+1.53%)
Feb 23, 2021 10.47 10.50 10.20 10.33 14,342,233 -0.11(-1.09%)
Feb 22, 2021 10.36 10.58 10.34 10.44 9,767,134 +0.03(+0.30%)
Feb 19, 2021 10.26 10.47 10.23 10.41 11,402,981 +0.23(+2.24%)
Feb 18, 2021 10.29 10.34 10.17 10.18 13,409,477 -0.13(-1.29%)
Feb 17, 2021 10.38 10.40 10.24 10.31 11,002,740 -0.08(-0.73%)
Feb 16, 2021 10.38 10.42 10.35 10.39 11,203,152 +0.05(+0.49%)
Feb 12, 2021 10.38 10.44 10.33 10.34 8,775,733 -0.01(-0.12%)
Feb 11, 2021 10.37 10.45 10.27 10.35 8,081,894 -0.01(-0.06%)
Feb 10, 2021 10.31 10.41 10.29 10.36 7,117,815 +0.06(+0.55%)
Feb 09, 2021 10.31 10.32 10.20 10.30 8,070,317 +0.01(+0.06%)
Feb 08, 2021 10.33 10.37 10.26 10.29 8,019,929 -0.01(-0.12%)
Feb 05, 2021 10.26 10.34 10.22 10.31 7,490,337 +0.08(+0.80%)
Feb 04, 2021 10.16 10.25 10.16 10.22 7,326,758 +0.04(+0.44%)
Feb 03, 2021 10.19 10.30 10.14 10.18 8,873,319 +0.01(+0.12%)
Feb 02, 2021 10.10 10.19 10.06 10.17 10,902,477 +0.12(+1.20%)
Feb 01, 2021 9.896 10.07 9.845 10.05 13,111,254 +0.18(+1.86%)
Jan 29, 2021 9.902 10.00 9.801 9.864 14,001,605 -0.14(-1.39%)
Jan 28, 2021 9.953 10.04 9.801 10.00 13,372,149 +0.09(+0.96%)
Jan 27, 2021 10.07 10.10 9.865 9.909 17,836,338 -0.23(-2.29%)
Jan 26, 2021 10.31 10.32 10.03 10.14 17,508,978 -0.06(-0.55%)
Jan 25, 2021 10.17 10.28 10.12 10.20 13,768,423 +0.07(+0.68%)
Jan 22, 2021 10.10 10.14 10.01 10.13 8,086,636 +0.04(+0.37%)
Jan 21, 2021 9.997 10.15 9.990 10.09 11,957,810 +0.11(+1.13%)
Jan 20, 2021 9.915 10.03 9.896 9.978 8,362,815 +0.07(+0.70%)
Jan 19, 2021 9.846 9.915 9.805 9.909 7,764,081 +0.09(+0.89%)
Jan 15, 2021 9.802 9.871 9.752 9.821 7,137,198 +0.02(+0.19%)
Jan 14, 2021 9.796 9.846 9.739 9.802 6,136,950 +0.06(+0.64%)
Jan 13, 2021 9.764 9.802 9.727 9.739 5,907,405 -0.03(-0.26%)
Jan 12, 2021 9.727 9.777 9.645 9.764 7,577,707 +0.11(+1.17%)
Jan 11, 2021 9.670 9.808 9.633 9.651 7,629,400 -0.10(-1.03%)
Jan 08, 2021 9.714 9.758 9.658 9.752 6,910,914 +0.07(+0.71%)
Jan 07, 2021 9.664 9.777 9.639 9.683 8,845,320 +0.04(+0.39%)
Jan 06, 2021 9.658 9.727 9.620 9.645 11,405,663 +0.04(+0.39%)
Jan 05, 2021 9.689 9.714 9.595 9.607 9,969,913 -0.05(-0.52%)
Jan 04, 2021 9.764 9.783 9.557 9.658 13,517,359 -0.13(-1.35%)
Dec 31, 2020 9.789 9.789 9.789 11,494,234 +0.03(+0.26%)
Dec 30, 2020 9.702 9.815 9.626 9.764 11,494,234 +0.06(+0.65%)
Dec 29, 2020 9.783 9.783 9.633 9.702 10,725,155 -0.04(-0.38%)
Dec 28, 2020 9.764 9.845 9.733 9.739 9,208,919 +0.04(+0.45%)
Dec 24, 2020 9.807 9.814 9.642 9.695 5,214,263 -0.06(-0.64%)
Dec 23, 2020 9.621 9.820 9.621 9.758 11,474,168 +0.15(+1.56%)
Dec 22, 2020 9.614 9.639 9.540 9.608 7,825,606 +0.00(+0.00%)
Dec 21, 2020 9.552 9.614 9.446 9.608 11,098,466 +0.01(+0.06%)
Dec 18, 2020 9.646 9.658 9.565 9.602 14,465,490 -0.02(-0.26%)
Dec 17, 2020 9.652 9.658 9.571 9.627 7,483,549 +0.02(+0.19%)
Dec 16, 2020 9.646 9.646 9.571 9.608 10,342,149 +0.00(+0.00%)
Dec 15, 2020 9.540 9.614 9.527 9.608 9,416,604 +0.08(+0.85%)
Dec 14, 2020 9.658 9.664 9.496 9.527 9,928,519 -0.01(-0.13%)
Dec 11, 2020 9.590 9.621 9.515 9.540 9,720,958 -0.11(-1.16%)
Dec 10, 2020 9.658 9.670 9.583 9.652 7,357,727 -0.06(-0.64%)
Dec 09, 2020 9.795 9.839 9.652 9.714 7,651,885 +0.01(+0.06%)
Dec 08, 2020 9.627 9.776 9.614 9.708 8,770,865 +0.07(+0.71%)
Dec 07, 2020 9.664 9.695 9.583 9.639 7,304,094 -0.04(-0.39%)
Dec 04, 2020 9.664 9.730 9.627 9.677 8,076,495 +0.08(+0.84%)
Dec 03, 2020 9.565 9.695 9.540 9.596 6,954,587 +0.06(+0.59%)
Dec 02, 2020 9.533 9.633 9.484 9.540 8,824,302 -0.01(-0.13%)
Dec 01, 2020 9.646 9.751 9.521 9.552 10,187,284 +0.04(+0.39%)
Nov 30, 2020 9.714 9.714 9.459 9.515 16,803,752 -0.18(-1.86%)
Nov 27, 2020 9.714 9.739 9.621 9.695 8,435,580 +0.02(+0.26%)
Nov 25, 2020 9.763 9.763 9.559 9.670 11,697,449 -0.03(-0.32%)
Nov 24, 2020 9.720 9.788 9.615 9.701 16,580,887 +0.15(+1.62%)
Nov 23, 2020 9.504 9.578 9.429 9.547 13,327,337 +0.15(+1.58%)
Nov 20, 2020 9.331 9.454 9.312 9.399 7,127,447 +0.07(+0.80%)
Nov 19, 2020 9.448 9.448 9.238 9.324 8,773,943 -0.10(-1.05%)
Nov 18, 2020 9.423 9.652 9.405 9.423 12,306,234 +0.02(+0.20%)
Nov 17, 2020 9.275 9.423 9.256 9.405 8,756,753 +0.10(+1.06%)
Nov 16, 2020 9.306 9.337 9.244 9.306 11,590,107 +0.12(+1.28%)
Nov 13, 2020 9.145 9.207 9.059 9.188 9,925,540 +0.21(+2.34%)
Nov 12, 2020 8.960 9.065 8.923 8.978 9,608,859 +0.01(+0.07%)
Nov 11, 2020 9.188 9.207 8.904 8.972 13,157,851 -0.21(-2.29%)
Nov 10, 2020 8.842 9.207 8.750 9.182 29,060,502 +0.44(+5.02%)
Nov 09, 2020 8.898 8.972 8.737 8.744 21,624,320 +0.02(+0.28%)
Nov 06, 2020 8.793 8.818 8.673 8.719 10,342,098 -0.08(-0.91%)
Nov 05, 2020 8.756 8.824 8.707 8.799 8,233,827 +0.11(+1.28%)
Nov 04, 2020 8.669 8.830 8.601 8.688 20,905,904 +0.07(+0.86%)
Nov 03, 2020 8.688 8.744 8.608 8.614 10,623,253 -0.03(-0.36%)
Nov 02, 2020 8.651 8.750 8.620 8.645 14,557,046 +0.01(+0.14%)
Oct 30, 2020 8.657 8.710 8.571 8.632 12,599,991 -0.08(-0.92%)
Oct 29, 2020 8.620 8.768 8.478 8.713 13,362,200 +0.12(+1.37%)
Oct 28, 2020 8.663 8.742 8.577 8.595 13,645,081 -0.13(-1.54%)
Oct 27, 2020 8.718 8.846 8.614 8.730 12,025,041 +0.10(+1.14%)
Oct 26, 2020 8.638 8.669 8.522 8.632 9,997,867 -0.06(-0.70%)
Oct 23, 2020 8.620 8.755 8.596 8.693 7,048,069 +0.13(+1.50%)
Oct 22, 2020 8.516 8.577 8.497 8.565 9,028,804 +0.07(+0.79%)
Oct 21, 2020 8.595 8.608 8.497 8.497 13,213,659 -0.10(-1.14%)
Oct 20, 2020 8.687 8.693 8.595 8.595 7,291,963 +0.00(+0.00%)
Oct 19, 2020 8.699 8.718 8.583 8.595 9,757,730 -0.05(-0.57%)
Oct 16, 2020 8.657 8.712 8.620 8.644 6,478,889 -0.04(-0.49%)
Oct 15, 2020 8.638 8.699 8.595 8.687 5,833,731 +0.04(+0.42%)
Oct 14, 2020 8.620 8.748 8.601 8.650 7,558,997 +0.06(+0.64%)
Oct 13, 2020 8.663 8.675 8.559 8.595 6,862,272 -0.09(-0.99%)
Oct 12, 2020 8.638 8.699 8.583 8.681 8,856,607 +0.06(+0.71%)
Oct 09, 2020 8.742 8.779 8.601 8.620 6,372,790 -0.09(-1.05%)
Oct 08, 2020 8.620 8.755 8.601 8.712 18,623,018 +0.14(+1.64%)
Oct 07, 2020 8.614 8.620 8.485 8.571 9,969,621 +0.03(+0.36%)
Oct 06, 2020 8.589 8.681 8.522 8.540 10,251,664 -0.03(-0.36%)
Oct 05, 2020 8.583 8.638 8.546 8.571 7,651,450 +0.03(+0.36%)
Oct 02, 2020 8.399 8.583 8.381 8.540 11,254,810 +0.02(+0.29%)
Oct 01, 2020 8.546 8.546 8.405 8.516 10,539,677 -0.01(-0.07%)
Sep 30, 2020 8.559 8.614 8.503 8.522 12,218,243 -0.01(-0.07%)
Sep 29, 2020 8.687 8.693 8.491 8.528 10,499,121 -0.14(-1.63%)
Sep 28, 2020 8.590 8.748 8.584 8.669 10,929,807 +0.16(+1.93%)
Sep 25, 2020 8.444 8.535 8.389 8.505 11,335,111 +0.09(+1.01%)
Sep 24, 2020 8.468 8.596 8.219 8.420 18,905,030 -0.07(-0.86%)
Sep 23, 2020 8.675 8.754 8.487 8.493 11,040,236 -0.18(-2.03%)
Sep 22, 2020 8.693 8.748 8.645 8.669 8,997,164 -0.01(-0.14%)
Sep 21, 2020 8.717 8.815 8.620 8.681 12,034,144 -0.13(-1.52%)
Sep 18, 2020 8.851 8.927 8.790 8.815 15,215,871 -0.05(-0.62%)
Sep 17, 2020 8.809 8.924 8.772 8.869 8,033,316 -0.01(-0.07%)
Sep 16, 2020 8.839 8.948 8.802 8.875 7,799,519 +0.07(+0.76%)
Sep 15, 2020 8.875 8.900 8.766 8.809 9,675,262 -0.04(-0.48%)
Sep 14, 2020 8.651 8.894 8.614 8.851 12,426,202 +0.28(+3.26%)
Sep 11, 2020 8.638 8.651 8.444 8.572 11,474,374 -0.06(-0.70%)
Sep 10, 2020 8.669 8.711 8.596 8.632 11,390,794 +0.01(+0.07%)
Sep 09, 2020 8.638 8.723 8.572 8.626 9,049,542 +0.02(+0.28%)
Sep 08, 2020 8.420 8.760 8.353 8.602 26,858,578 +0.19(+2.31%)
Sep 04, 2020 8.432 8.529 8.262 8.408 11,389,434 +0.01(+0.14%)
Sep 03, 2020 8.535 8.559 8.347 8.395 14,243,448 -0.10(-1.22%)
Sep 02, 2020 8.529 8.553 8.432 8.499 19,597,394 -0.05(-0.64%)
Sep 01, 2020 8.566 8.626 8.523 8.553 9,444,048 -0.02(-0.21%)
Aug 31, 2020 8.584 8.651 8.499 8.572 8,959,546 -0.02(-0.21%)
Aug 28, 2020 8.535 8.620 8.490 8.590 6,230,945 +0.10(+1.22%)
Aug 27, 2020 8.468 8.583 8.462 8.487 10,340,118 +0.02(+0.28%)
Aug 26, 2020 8.535 8.553 8.450 8.462 7,771,571 -0.07(-0.85%)
Aug 25, 2020 8.583 8.619 8.432 8.535 8,937,855 -0.05(-0.56%)
Aug 24, 2020 8.456 8.655 8.408 8.583 10,836,712 +0.14(+1.71%)
Aug 21, 2020 8.384 8.462 8.360 8.438 9,032,716 +0.04(+0.50%)
Aug 20, 2020 8.372 8.450 8.324 8.396 11,101,703 +0.00(+0.00%)
Aug 19, 2020 8.354 8.456 8.294 8.396 10,472,125 +0.04(+0.43%)
Aug 18, 2020 8.330 8.420 8.306 8.360 10,830,162 +0.05(+0.58%)
Aug 17, 2020 8.336 8.378 8.282 8.312 10,619,074 -0.05(-0.58%)
Aug 14, 2020 8.282 8.375 8.222 8.360 8,977,927 +0.10(+1.17%)
Aug 13, 2020 8.222 8.384 8.209 8.264 10,343,050 +0.04(+0.51%)
Aug 12, 2020 8.348 8.384 8.173 8.222 9,599,442 -0.07(-0.87%)
Aug 11, 2020 8.432 8.450 8.276 8.294 13,264,850 -0.07(-0.86%)
Aug 10, 2020 8.222 8.420 8.222 8.366 11,198,647 +0.16(+1.91%)
Aug 07, 2020 8.179 8.240 8.155 8.209 8,353,830 +0.01(+0.07%)
Aug 06, 2020 8.240 8.300 8.179 8.203 6,322,484 -0.07(-0.80%)
Aug 05, 2020 8.216 8.312 8.173 8.270 8,634,928 +0.10(+1.25%)
Aug 04, 2020 8.294 8.294 8.119 8.167 10,388,619 -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.