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

Armour Residential R (NY: ARR )

19.14 -0.20 (-1.05%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 18, 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 (%)
Jan 31, 2018 10.05 10.07 9.761 9.803 1,433,582 -0.18(-1.80%)
Jan 30, 2018 9.904 9.957 9.887 9.983 1,300,655 +0.00(+0.00%)
Jan 29, 2018 10.27 10.28 9.946 9.983 1,788,602 -0.29(-2.81%)
Jan 26, 2018 10.40 10.40 10.23 10.27 1,298,577 -0.10(-1.01%)
Jan 25, 2018 10.39 10.45 10.34 10.38 1,040,215 -0.05(-0.52%)
Jan 24, 2018 10.45 10.47 10.36 10.43 701,167 +0.01(+0.08%)
Jan 23, 2018 10.39 10.45 10.36 10.42 1,487,894 +0.05(+0.53%)
Jan 22, 2018 10.41 10.45 10.32 10.37 872,251 -0.01(-0.08%)
Jan 19, 2018 10.34 10.40 10.33 10.38 797,590 +0.05(+0.49%)
Jan 18, 2018 10.39 10.40 10.30 10.33 718,697 -0.09(-0.84%)
Jan 17, 2018 10.39 10.51 10.38 10.41 796,369 +0.06(+0.57%)
Jan 16, 2018 10.52 10.55 10.34 10.36 1,230,320 -0.15(-1.39%)
Jan 12, 2018 10.50 10.50 10.50 0 -0.10(-0.91%)
Jan 11, 2018 10.50 10.62 10.46 10.60 1,445,424 +0.07(+0.63%)
Jan 10, 2018 10.50 10.54 10.40 10.53 1,072,831 +0.02(+0.16%)
Jan 09, 2018 10.59 10.60 10.52 10.52 741,926 -0.05(-0.51%)
Jan 08, 2018 10.47 10.63 10.45 10.57 1,241,014 +0.10(+0.91%)
Jan 05, 2018 10.43 10.50 10.36 10.47 974,902 +0.06(+0.60%)
Jan 04, 2018 10.37 10.51 10.37 10.41 938,414 +0.04(+0.40%)
Jan 03, 2018 10.63 10.67 10.37 10.37 2,285,840 -0.24(-2.23%)
Jan 02, 2018 10.69 10.70 10.56 10.61 1,213,784 -0.08(-0.78%)
Dec 29, 2017 10.69 10.69 10.69 0 -0.10(-0.96%)
Dec 28, 2017 10.75 10.79 10.67 10.79 570,517 +0.07(+0.70%)
Dec 27, 2017 10.68 10.78 10.64 10.72 758,623 +0.06(+0.59%)
Dec 26, 2017 10.57 10.69 10.57 10.66 579,289 +0.09(+0.87%)
Dec 22, 2017 10.64 10.64 10.57 10.57 807,677 -0.03(-0.31%)
Dec 21, 2017 10.58 10.66 10.57 10.60 841,623 +0.05(+0.51%)
Dec 20, 2017 10.52 10.60 10.43 10.54 786,050 +0.07(+0.71%)
Dec 19, 2017 10.70 10.79 10.47 10.47 1,698,946 -0.28(-2.63%)
Dec 18, 2017 10.91 11.00 10.74 10.75 1,383,109 -0.14(-1.26%)
Dec 15, 2017 10.78 11.01 10.78 10.89 3,519,225 +0.13(+1.20%)
Dec 14, 2017 10.83 10.84 10.74 10.76 1,054,325 -0.01(-0.08%)
Dec 13, 2017 10.76 10.92 10.71 10.77 1,613,180 +0.00(+0.04%)
Dec 12, 2017 10.70 10.81 10.68 10.77 1,395,935 +0.08(+0.73%)
Dec 11, 2017 10.62 10.72 10.60 10.69 1,151,400 +0.10(+0.94%)
Dec 08, 2017 10.66 10.66 10.53 10.59 1,177,654 -0.04(-0.35%)
Dec 07, 2017 10.60 10.69 10.57 10.62 950,116 +0.02(+0.19%)
Dec 06, 2017 10.59 10.66 10.58 10.60 631,923 +0.02(+0.16%)
Dec 05, 2017 10.61 10.65 10.57 10.59 858,425 -0.02(-0.19%)
Dec 04, 2017 10.57 10.67 10.55 10.61 1,231,218 +0.10(+0.94%)
Dec 01, 2017 10.45 10.52 10.34 10.51 880,503 +0.07(+0.71%)
Nov 30, 2017 10.56 10.58 10.41 10.44 1,149,337 -0.10(-0.94%)
Nov 29, 2017 10.50 10.60 10.50 10.53 1,060,348 +0.01(+0.08%)
Nov 28, 2017 10.42 10.55 10.38 10.53 959,403 +0.12(+1.19%)
Nov 27, 2017 10.50 10.52 10.40 10.40 982,865 -0.10(-0.94%)
Nov 24, 2017 10.56 10.58 10.46 10.50 726,220 -0.04(-0.35%)
Nov 22, 2017 10.42 10.58 10.40 10.54 928,373 +0.14(+1.35%)
Nov 21, 2017 10.28 10.41 10.27 10.40 1,122,097 +0.16(+1.53%)
Nov 20, 2017 10.15 10.27 10.11 10.24 1,152,005 +0.11(+1.06%)
Nov 17, 2017 10.07 10.19 10.06 10.13 2,639,640 +0.06(+0.57%)
Nov 16, 2017 10.08 10.16 10.06 10.08 1,126,915 +0.01(+0.08%)
Nov 15, 2017 10.11 10.19 9.990 10.07 1,086,015 -0.10(-0.97%)
Nov 14, 2017 10.06 10.20 10.02 10.17 1,457,405 +0.11(+1.11%)
Nov 13, 2017 9.945 10.08 9.892 10.06 1,843,682 +0.14(+1.45%)
Nov 10, 2017 9.970 10.03 9.912 9.912 1,392,437 -0.04(-0.41%)
Nov 09, 2017 9.949 10.03 9.894 9.953 994,575 +0.00(+0.00%)
Nov 08, 2017 9.888 9.994 9.884 9.953 1,244,783 +0.06(+0.62%)
Nov 07, 2017 9.847 9.986 9.790 9.892 2,628,090 +0.02(+0.21%)
Nov 06, 2017 9.986 9.990 9.790 9.871 2,838,477 -0.14(-1.39%)
Nov 03, 2017 9.957 10.05 9.941 10.01 1,287,620 -0.02(-0.16%)
Nov 02, 2017 10.26 10.29 9.949 10.03 2,587,192 -0.23(-2.23%)
Nov 01, 2017 10.33 10.37 10.22 10.26 1,637,176 +0.00(+0.00%)
Oct 31, 2017 10.38 10.41 10.25 10.26 1,894,404 -0.11(-1.03%)
Oct 30, 2017 10.44 10.51 10.30 10.36 2,572,005 -0.04(-0.43%)
Oct 27, 2017 10.45 10.45 10.26 10.41 2,138,692 -0.01(-0.08%)
Oct 26, 2017 10.77 10.78 10.36 10.42 3,897,520 -0.35(-3.23%)
Oct 25, 2017 10.98 10.99 10.68 10.76 1,303,899 -0.21(-1.90%)
Oct 24, 2017 11.05 11.10 10.96 10.97 522,705 -0.03(-0.30%)
Oct 23, 2017 11.12 11.12 10.96 11.01 1,089,563 -0.10(-0.92%)
Oct 20, 2017 11.16 11.17 11.08 11.11 905,835 -0.04(-0.33%)
Oct 19, 2017 11.07 11.16 11.02 11.14 1,599,509 +0.03(+0.29%)
Oct 18, 2017 11.12 11.14 11.09 11.11 1,095,129 -0.01(-0.07%)
Oct 17, 2017 11.12 11.14 11.07 11.12 1,552,583 +0.01(+0.11%)
Oct 16, 2017 11.08 11.14 11.07 11.11 1,315,198 +0.07(+0.59%)
Oct 13, 2017 11.03 11.06 10.96 11.04 1,298,843 +0.07(+0.60%)
Oct 12, 2017 10.99 11.04 10.91 10.98 1,444,480 -0.03(-0.26%)
Oct 11, 2017 10.94 11.03 10.94 11.01 1,250,499 +0.06(+0.52%)
Oct 10, 2017 11.02 11.03 10.94 10.95 1,351,886 -0.03(-0.26%)
Oct 09, 2017 10.86 11.01 10.86 10.98 1,302,003 +0.12(+1.12%)
Oct 06, 2017 10.96 10.96 10.81 10.85 1,517,467 -0.13(-1.18%)
Oct 05, 2017 10.98 11.07 10.95 10.98 1,517,256 +0.00(+0.04%)
Oct 04, 2017 11.01 11.02 10.94 10.98 1,009,598 -0.02(-0.22%)
Oct 03, 2017 11.04 11.07 10.97 11.01 1,291,847 -0.06(-0.51%)
Oct 02, 2017 10.94 11.07 10.92 11.06 1,757,005 +0.13(+1.15%)
Sep 29, 2017 10.90 10.95 10.86 10.94 1,414,075 +0.04(+0.37%)
Sep 28, 2017 10.87 10.92 10.79 10.90 1,709,601 +0.02(+0.22%)
Sep 27, 2017 10.82 10.87 10.75 10.87 1,939,898 +0.06(+0.56%)
Sep 26, 2017 10.76 10.87 10.72 10.81 1,064,509 +0.07(+0.64%)
Sep 25, 2017 10.72 10.76 10.66 10.74 1,420,940 +0.02(+0.23%)
Sep 22, 2017 10.67 10.73 10.64 10.72 1,148,058 +0.12(+1.11%)
Sep 21, 2017 10.63 10.66 10.59 10.60 1,461,425 -0.05(-0.50%)
Sep 20, 2017 10.72 10.74 10.60 10.65 1,960,638 -0.04(-0.42%)
Sep 19, 2017 10.68 10.75 10.66 10.70 2,604,318 +0.02(+0.19%)
Sep 18, 2017 10.71 10.79 10.63 10.68 3,325,010 -0.06(-0.53%)
Sep 15, 2017 10.89 10.92 10.70 10.73 16,307,195 -0.15(-1.42%)
Sep 14, 2017 10.92 10.95 10.81 10.89 3,288,687 -0.04(-0.34%)
Sep 13, 2017 10.94 10.98 10.84 10.92 3,464,428 -0.06(-0.55%)
Sep 12, 2017 10.98 11.12 10.94 10.98 4,012,537 -0.00(-0.04%)
Sep 11, 2017 10.90 11.05 10.84 10.99 7,016,896 +0.52(+4.98%)
Sep 08, 2017 10.42 10.51 10.40 10.47 677,768 +0.05(+0.46%)
Sep 07, 2017 10.42 10.51 10.40 10.42 928,725 +0.00(+0.00%)
Sep 06, 2017 10.52 10.55 10.40 10.42 1,450,686 -0.13(-1.22%)
Sep 05, 2017 10.77 10.79 10.50 10.55 1,256,532 -0.21(-1.91%)
Sep 01, 2017 10.68 10.80 10.66 10.75 864,169 +0.09(+0.87%)
Aug 31, 2017 10.62 10.73 10.61 10.66 1,017,549 +0.06(+0.57%)
Aug 30, 2017 10.65 10.68 10.57 10.60 1,077,984 -0.04(-0.42%)
Aug 29, 2017 10.73 10.80 10.64 10.65 821,302 -0.07(-0.64%)
Aug 28, 2017 10.75 10.76 10.68 10.71 714,155 -0.03(-0.30%)
Aug 25, 2017 10.73 10.76 10.67 10.75 897,873 +0.01(+0.11%)
Aug 24, 2017 10.65 10.74 10.65 10.73 628,982 +0.10(+0.95%)
Aug 23, 2017 10.63 10.73 10.62 10.63 758,490 -0.02(-0.19%)
Aug 22, 2017 10.63 10.68 10.62 10.65 1,274,201 +0.02(+0.23%)
Aug 21, 2017 10.62 10.65 10.52 10.63 1,145,138 +0.01(+0.08%)
Aug 18, 2017 10.60 10.67 10.53 10.62 1,376,516 -0.01(-0.11%)
Aug 17, 2017 10.61 10.72 10.59 10.63 1,870,329 +0.06(+0.57%)
Aug 16, 2017 10.58 10.65 10.52 10.57 1,709,587 +0.02(+0.15%)
Aug 15, 2017 10.46 10.57 10.45 10.56 1,133,139 +0.08(+0.81%)
Aug 14, 2017 10.44 10.56 10.41 10.47 1,207,225 +0.06(+0.54%)
Aug 11, 2017 10.29 10.48 10.29 10.42 1,553,659 +0.04(+0.35%)
Aug 10, 2017 10.39 10.43 10.31 10.38 1,683,869 -0.01(-0.12%)
Aug 09, 2017 10.41 10.46 10.36 10.39 1,153,946 +0.00(+0.00%)
Aug 08, 2017 10.34 10.42 10.30 10.39 1,084,181 +0.06(+0.54%)
Aug 07, 2017 10.30 10.34 10.23 10.33 1,416,808 +0.04(+0.43%)
Aug 04, 2017 10.27 10.31 10.16 10.29 972,488 +0.02(+0.16%)
Aug 03, 2017 10.27 10.31 10.19 10.27 1,482,725 +0.02(+0.23%)
Aug 02, 2017 10.23 10.29 10.19 10.25 1,140,909 +0.03(+0.31%)
Aug 01, 2017 10.14 10.23 10.11 10.22 1,621,880 +0.10(+0.95%)
Jul 31, 2017 10.11 10.17 10.02 10.12 1,297,465 +0.06(+0.64%)
Jul 28, 2017 10.13 10.13 10.03 10.06 736,429 -0.06(-0.55%)
Jul 27, 2017 10.09 10.12 9.965 10.11 1,343,338 +0.12(+1.20%)
Jul 26, 2017 10.05 10.06 9.982 9.994 982,016 -0.03(-0.28%)
Jul 25, 2017 10.07 10.09 9.966 10.02 1,421,091 -0.02(-0.20%)
Jul 24, 2017 10.11 10.15 10.03 10.04 812,584 -0.05(-0.52%)
Jul 21, 2017 10.07 10.11 9.964 10.09 1,029,406 +0.08(+0.84%)
Jul 20, 2017 10.01 10.08 9.998 10.01 811,893 +0.01(+0.08%)
Jul 19, 2017 9.954 10.07 9.938 10.00 1,244,996 +0.04(+0.44%)
Jul 18, 2017 10.19 10.21 9.882 9.958 1,575,762 -0.25(-2.47%)
Jul 17, 2017 10.20 10.25 10.17 10.21 1,171,044 +0.04(+0.39%)
Jul 14, 2017 10.14 10.20 10.11 10.17 675,458 +0.03(+0.28%)
Jul 13, 2017 10.21 10.22 10.06 10.14 1,322,452 -0.03(-0.28%)
Jul 12, 2017 10.14 10.22 10.10 10.17 1,588,495 +0.05(+0.47%)
Jul 11, 2017 10.05 10.12 9.944 10.12 1,962,136 +0.14(+1.39%)
Jul 10, 2017 9.924 10.11 9.900 9.984 2,136,575 +0.06(+0.60%)
Jul 07, 2017 10.00 10.02 9.908 9.924 1,217,836 -0.07(-0.72%)
Jul 06, 2017 10.06 10.07 9.980 9.996 2,288,480 -0.11(-1.10%)
Jul 05, 2017 10.10 10.21 10.04 10.11 2,113,767 +0.02(+0.16%)
Jul 03, 2017 9.992 10.12 9.964 10.09 1,303,034 +0.15(+1.48%)
Jun 30, 2017 9.980 10.10 9.928 9.944 2,155,207 -0.04(-0.40%)
Jun 29, 2017 10.06 10.10 9.900 9.984 4,315,782 -0.12(-1.22%)
Jun 28, 2017 10.33 10.34 10.09 10.11 5,746,256 -0.23(-2.27%)
Jun 27, 2017 10.45 10.46 10.31 10.34 17,372,528 -0.59(-5.39%)
Jun 26, 2017 10.89 10.94 10.78 10.93 1,307,268 +0.07(+0.62%)
Jun 23, 2017 10.85 10.92 10.83 10.86 1,399,827 +0.03(+0.29%)
Jun 22, 2017 10.88 10.91 10.82 10.83 845,575 -0.01(-0.11%)
Jun 21, 2017 10.89 10.98 10.81 10.84 944,269 -0.04(-0.37%)
Jun 20, 2017 10.90 10.93 10.83 10.88 744,800 -0.02(-0.22%)
Jun 19, 2017 10.90 10.97 10.85 10.91 809,503 +0.03(+0.26%)
Jun 16, 2017 10.70 10.89 10.69 10.88 2,063,347 +0.16(+1.45%)
Jun 15, 2017 10.58 10.74 10.58 10.72 862,244 +0.11(+1.01%)
Jun 14, 2017 10.56 10.66 10.55 10.62 1,072,521 +0.06(+0.60%)
Jun 13, 2017 10.49 10.59 10.43 10.55 790,587 +0.06(+0.53%)
Jun 12, 2017 10.39 10.53 10.39 10.50 1,333,804 +0.12(+1.14%)
Jun 09, 2017 10.32 10.45 10.32 10.38 1,218,530 +0.06(+0.61%)
Jun 08, 2017 10.28 10.38 10.27 10.32 1,096,610 +0.04(+0.35%)
Jun 07, 2017 10.28 10.29 10.22 10.28 652,202 +0.02(+0.19%)
Jun 06, 2017 10.30 10.30 10.22 10.26 869,757 -0.00(-0.04%)
Jun 05, 2017 10.31 10.33 10.20 10.26 1,319,839 -0.05(-0.46%)
Jun 02, 2017 10.29 10.35 10.27 10.31 868,296 +0.04(+0.42%)
Jun 01, 2017 10.29 10.30 10.24 10.27 1,140,599 +0.00(+0.04%)
May 31, 2017 10.21 10.29 10.14 10.26 1,202,230 +0.06(+0.54%)
May 30, 2017 10.24 10.25 10.15 10.21 869,942 -0.02(-0.23%)
May 26, 2017 10.22 10.24 10.13 10.23 635,074 +0.02(+0.15%)
May 25, 2017 10.14 10.26 10.11 10.22 881,919 +0.07(+0.74%)
May 24, 2017 10.12 10.16 9.983 10.14 1,011,550 +0.04(+0.43%)
May 23, 2017 10.05 10.12 9.975 10.10 738,168 +0.08(+0.79%)
May 22, 2017 9.932 10.07 9.932 10.02 769,818 +0.09(+0.87%)
May 19, 2017 9.897 10.01 9.869 9.932 838,702 +0.04(+0.36%)
May 18, 2017 9.794 9.932 9.746 9.897 836,785 +0.08(+0.80%)
May 17, 2017 9.849 9.924 9.812 9.818 766,587 -0.07(-0.72%)
May 16, 2017 9.865 9.964 9.833 9.889 865,852 +0.03(+0.32%)
May 15, 2017 9.782 9.881 9.739 9.857 579,092 +0.10(+1.05%)
May 12, 2017 9.806 9.845 9.719 9.754 581,161 -0.05(-0.48%)
May 11, 2017 9.806 9.841 9.746 9.802 652,610 -0.03(-0.28%)
May 10, 2017 9.716 9.833 9.680 9.829 1,120,410 +0.12(+1.21%)
May 09, 2017 9.947 9.947 9.677 9.712 1,607,120 -0.22(-2.21%)
May 08, 2017 9.931 9.970 9.892 9.931 1,126,158 +0.00(+0.00%)
May 05, 2017 9.825 9.963 9.767 9.931 1,509,241 +0.13(+1.36%)
May 04, 2017 9.963 9.963 9.712 9.798 1,155,042 -0.14(-1.38%)
May 03, 2017 9.798 9.994 9.778 9.935 1,770,901 +0.14(+1.44%)
May 02, 2017 9.680 9.937 9.661 9.794 2,653,426 +0.23(+2.38%)
May 01, 2017 9.465 9.641 9.449 9.567 1,096,683 +0.13(+1.41%)
Apr 28, 2017 9.622 9.636 9.422 9.434 1,434,524 -0.18(-1.84%)
Apr 27, 2017 9.551 9.649 9.528 9.610 1,001,947 +0.06(+0.62%)
Apr 26, 2017 9.410 9.596 9.410 9.551 895,333 +0.12(+1.29%)
Apr 25, 2017 9.367 9.488 9.363 9.430 981,979 +0.05(+0.50%)
Apr 24, 2017 9.324 9.397 9.308 9.383 850,398 +0.07(+0.80%)
Apr 21, 2017 9.245 9.343 9.214 9.308 780,795 +0.07(+0.76%)
Apr 20, 2017 9.226 9.292 9.183 9.238 788,886 +0.01(+0.13%)
Apr 19, 2017 9.257 9.273 9.199 9.226 857,423 -0.02(-0.25%)
Apr 18, 2017 9.253 9.292 9.222 9.249 730,315 -0.02(-0.21%)
Apr 17, 2017 9.155 9.269 9.147 9.269 953,593 +0.13(+1.46%)
Apr 13, 2017 9.093 9.163 9.080 9.136 835,260 +0.04(+0.47%)
Apr 12, 2017 9.132 9.153 9.061 9.093 837,041 -0.06(-0.69%)
Apr 11, 2017 9.081 9.194 9.019 9.155 1,474,450 +0.07(+0.81%)
Apr 10, 2017 8.992 9.113 8.961 9.081 1,447,678 +0.12(+1.39%)
Apr 07, 2017 8.980 9.031 8.945 8.957 1,196,062 -0.03(-0.30%)
Apr 06, 2017 8.938 8.992 8.860 8.984 865,206 +0.05(+0.52%)
Apr 05, 2017 8.988 9.015 8.908 8.938 1,395,908 -0.05(-0.52%)
Apr 04, 2017 8.875 8.990 8.848 8.984 1,018,011 +0.11(+1.27%)
Apr 03, 2017 8.848 8.903 8.836 8.871 960,425 +0.04(+0.48%)
Mar 31, 2017 8.864 8.890 8.774 8.829 1,447,197 -0.05(-0.61%)
Mar 30, 2017 9.004 9.019 8.871 8.883 1,114,299 -0.11(-1.21%)
Mar 29, 2017 8.879 9.009 8.868 8.992 1,415,504 +0.12(+1.40%)
Mar 28, 2017 8.662 8.883 8.638 8.868 1,645,739 +0.20(+2.33%)
Mar 27, 2017 8.599 8.683 8.584 8.665 642,868 +0.07(+0.77%)
Mar 24, 2017 8.654 8.720 8.592 8.599 942,475 -0.08(-0.90%)
Mar 23, 2017 8.650 8.724 8.607 8.677 992,977 +0.03(+0.40%)
Mar 22, 2017 8.603 8.650 8.584 8.642 993,345 +0.03(+0.41%)
Mar 21, 2017 8.568 8.650 8.522 8.607 1,384,726 +0.05(+0.59%)
Mar 20, 2017 8.607 8.615 8.529 8.557 932,153 -0.05(-0.59%)
Mar 17, 2017 8.541 8.611 8.506 8.607 1,742,819 +0.09(+1.00%)
Mar 16, 2017 8.463 8.545 8.449 8.522 995,014 +0.07(+0.78%)
Mar 15, 2017 8.292 8.475 8.292 8.456 1,057,974 +0.17(+2.06%)
Mar 14, 2017 8.382 8.386 8.281 8.284 789,784 -0.10(-1.25%)
Mar 13, 2017 8.440 8.502 8.374 8.389 846,508 -0.05(-0.55%)
Mar 10, 2017 8.286 8.458 8.286 8.436 1,624,722 +0.18(+2.19%)
Mar 09, 2017 8.363 8.440 8.251 8.255 1,513,122 -0.12(-1.38%)
Mar 08, 2017 8.552 8.556 8.371 8.371 1,817,431 -0.19(-2.25%)
Mar 07, 2017 8.594 8.633 8.556 8.563 815,346 -0.05(-0.54%)
Mar 06, 2017 8.606 8.632 8.556 8.609 1,073,424 +0.00(+0.04%)
Mar 03, 2017 8.710 8.710 8.556 8.606 1,229,592 -0.08(-0.98%)
Mar 02, 2017 8.694 8.760 8.671 8.690 1,789,233 +0.00(+0.04%)
Mar 01, 2017 8.710 8.783 8.644 8.687 1,855,702 +0.02(+0.22%)
Feb 28, 2017 8.679 8.756 8.625 8.667 2,182,731 +0.02(+0.27%)
Feb 27, 2017 8.629 8.756 8.613 8.644 2,080,304 +0.01(+0.09%)
Feb 24, 2017 8.521 8.656 8.498 8.636 1,974,251 +0.12(+1.40%)
Feb 23, 2017 8.478 8.575 8.475 8.517 1,591,091 +0.05(+0.64%)
Feb 22, 2017 8.428 8.498 8.378 8.463 1,182,458 +0.02(+0.27%)
Feb 21, 2017 8.382 8.455 8.228 8.440 1,942,875 +0.07(+0.88%)
Feb 17, 2017 8.367 8.367 8.367 0 -0.12(-1.36%)
Feb 16, 2017 8.290 8.498 8.290 8.482 2,405,247 +0.20(+2.42%)
Feb 15, 2017 8.293 8.320 8.220 8.282 770,957 -0.04(-0.51%)
Feb 14, 2017 8.363 8.398 8.286 8.324 1,023,375 -0.06(-0.69%)
Feb 13, 2017 8.340 8.413 8.324 8.382 901,297 +0.07(+0.79%)
Feb 10, 2017 8.313 8.359 8.263 8.317 1,331,989 +0.00(+0.05%)
Feb 09, 2017 8.317 8.340 8.213 8.313 1,528,206 -0.00(-0.05%)
Feb 08, 2017 8.229 8.320 8.175 8.317 1,027,482 +0.07(+0.83%)
Feb 07, 2017 8.267 8.290 8.194 8.248 769,051 -0.02(-0.18%)
Feb 06, 2017 8.206 8.313 8.203 8.263 979,715 +0.06(+0.79%)
Feb 03, 2017 8.187 8.217 8.168 8.198 1,007,284 +0.04(+0.47%)
Feb 02, 2017 8.137 8.210 8.122 8.160 860,654 +0.06(+0.75%)
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.