Skip to main content

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

Historical Prices

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.