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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.680 -0.030 (-0.81%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 23, 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 (%)
Oct 31, 2019 7.101 7.128 7.043 7.122 188,338 +0.02(+0.22%)
Oct 30, 2019 7.117 7.151 7.064 7.107 233,134 +0.00(+0.00%)
Oct 29, 2019 7.080 7.144 7.043 7.107 259,030 +0.03(+0.45%)
Oct 28, 2019 7.001 7.086 7.001 7.075 159,249 +0.08(+1.21%)
Oct 25, 2019 7.007 7.052 6.985 6.991 160,969 -0.01(-0.15%)
Oct 24, 2019 7.054 7.054 6.938 7.001 230,934 -0.05(-0.75%)
Oct 23, 2019 7.007 7.070 6.983 7.054 225,389 +0.04(+0.60%)
Oct 22, 2019 6.954 7.043 6.885 7.012 230,547 +0.05(+0.76%)
Oct 21, 2019 6.896 6.975 6.893 6.959 142,853 +0.09(+1.30%)
Oct 18, 2019 6.791 6.901 6.791 6.870 174,257 +0.05(+0.77%)
Oct 17, 2019 6.775 6.838 6.759 6.817 177,619 +0.04(+0.62%)
Oct 16, 2019 6.769 6.817 6.740 6.775 177,943 +0.01(+0.16%)
Oct 15, 2019 6.754 6.860 6.743 6.764 171,527 +0.01(+0.08%)
Oct 14, 2019 6.754 6.791 6.733 6.759 159,128 -0.05(-0.77%)
Oct 11, 2019 6.796 6.928 6.796 6.812 204,439 +0.03(+0.47%)
Oct 10, 2019 6.759 6.827 6.759 6.780 166,119 +0.02(+0.31%)
Oct 09, 2019 6.812 6.838 6.748 6.759 215,467 -0.02(-0.23%)
Oct 08, 2019 6.827 6.827 6.743 6.775 281,507 -0.06(-0.92%)
Oct 07, 2019 6.733 6.885 6.701 6.838 319,667 +0.09(+1.41%)
Oct 04, 2019 6.785 6.801 6.654 6.743 358,575 -0.06(-0.85%)
Oct 03, 2019 6.796 6.875 6.748 6.801 205,004 -0.01(-0.08%)
Oct 02, 2019 6.859 6.859 6.733 6.806 383,415 -0.05(-0.77%)
Oct 01, 2019 6.901 6.964 6.801 6.859 230,171 -0.04(-0.61%)
Sep 30, 2019 6.880 6.928 6.852 6.901 276,902 +0.02(+0.31%)
Sep 27, 2019 6.980 7.007 6.830 6.880 460,130 -0.09(-1.36%)
Sep 26, 2019 6.944 7.016 6.924 6.975 585,927 +0.01(+0.07%)
Sep 25, 2019 6.919 6.985 6.919 6.970 280,634 +0.05(+0.66%)
Sep 24, 2019 6.985 7.036 6.908 6.924 406,135 -0.06(-0.88%)
Sep 23, 2019 6.985 7.021 6.944 6.985 409,167 +0.02(+0.29%)
Sep 20, 2019 6.949 7.021 6.929 6.965 542,085 +0.02(+0.22%)
Sep 19, 2019 6.914 7.021 6.914 6.949 334,114 +0.01(+0.07%)
Sep 18, 2019 6.929 7.000 6.908 6.944 329,598 +0.00(+0.00%)
Sep 17, 2019 6.934 6.980 6.837 6.944 236,346 -0.01(-0.07%)
Sep 16, 2019 6.980 6.990 6.883 6.949 334,739 -0.02(-0.29%)
Sep 13, 2019 6.954 6.993 6.914 6.970 324,625 +0.06(+0.81%)
Sep 12, 2019 6.980 7.006 6.898 6.914 432,737 -0.07(-1.02%)
Sep 11, 2019 7.006 7.011 6.914 6.985 442,503 +0.03(+0.37%)
Sep 10, 2019 6.765 6.975 6.765 6.960 620,578 +0.21(+3.11%)
Sep 09, 2019 6.576 6.765 6.545 6.750 550,117 +0.19(+2.96%)
Sep 06, 2019 6.494 6.597 6.438 6.556 460,342 +0.04(+0.63%)
Sep 05, 2019 6.310 6.591 6.290 6.515 1,076,313 +0.33(+5.38%)
Sep 04, 2019 6.182 6.259 6.172 6.182 364,724 +0.02(+0.33%)
Sep 03, 2019 6.131 6.187 6.106 6.162 432,456 +0.01(+0.17%)
Aug 30, 2019 6.126 6.193 6.121 6.152 544,627 +0.06(+0.92%)
Aug 29, 2019 6.121 6.167 6.039 6.095 488,078 -0.02(-0.25%)
Aug 28, 2019 6.085 6.172 6.039 6.111 530,236 +0.01(+0.08%)
Aug 27, 2019 6.203 6.218 6.054 6.106 731,815 -0.10(-1.65%)
Aug 26, 2019 6.193 6.269 6.177 6.208 494,021 +0.04(+0.66%)
Aug 23, 2019 6.300 6.300 6.116 6.167 952,952 -0.16(-2.58%)
Aug 22, 2019 6.366 6.402 6.228 6.331 626,196 -0.06(-0.88%)
Aug 21, 2019 6.673 6.673 6.279 6.387 1,110,070 -0.28(-4.22%)
Aug 20, 2019 6.765 6.786 6.668 6.668 510,194 -0.12(-1.73%)
Aug 19, 2019 6.801 6.847 6.741 6.786 566,407 -0.01(-0.15%)
Aug 16, 2019 6.765 6.842 6.750 6.796 446,066 +0.03(+0.38%)
Aug 15, 2019 6.873 6.885 6.653 6.770 872,478 -0.10(-1.49%)
Aug 14, 2019 7.006 7.011 6.857 6.873 769,749 -0.19(-2.68%)
Aug 13, 2019 7.098 7.154 7.026 7.062 776,893 -0.04(-0.58%)
Aug 12, 2019 7.318 7.318 7.082 7.103 999,598 -0.22(-3.07%)
Aug 09, 2019 7.057 7.343 7.011 7.328 1,603,181 -0.28(-3.70%)
Aug 08, 2019 7.497 7.647 7.426 7.609 424,778 +0.11(+1.50%)
Aug 07, 2019 7.568 7.583 7.486 7.497 493,031 -0.10(-1.35%)
Aug 06, 2019 7.629 7.701 7.573 7.599 391,827 -0.03(-0.40%)
Aug 05, 2019 7.778 7.808 7.543 7.629 716,227 -0.19(-2.48%)
Aug 02, 2019 7.824 7.854 7.752 7.824 376,057 -0.03(-0.33%)
Aug 01, 2019 7.906 7.980 7.849 7.849 463,991 -0.07(-0.90%)
Jul 31, 2019 7.931 8.008 7.870 7.921 392,974 -0.02(-0.26%)
Jul 30, 2019 7.880 7.947 7.854 7.941 272,752 +0.04(+0.52%)
Jul 29, 2019 7.875 7.962 7.875 7.900 222,266 +0.02(+0.19%)
Jul 26, 2019 7.839 7.931 7.839 7.885 628,326 +0.07(+0.92%)
Jul 25, 2019 7.885 7.911 7.742 7.814 615,744 -0.06(-0.71%)
Jul 24, 2019 7.824 7.911 7.762 7.870 390,563 +0.04(+0.52%)
Jul 23, 2019 7.977 8.005 7.808 7.829 687,793 -0.16(-1.98%)
Jul 22, 2019 8.079 8.110 7.987 7.987 584,877 -0.10(-1.20%)
Jul 19, 2019 8.100 8.141 8.079 8.085 214,135 -0.02(-0.25%)
Jul 18, 2019 8.182 8.218 8.090 8.105 706,340 -0.08(-0.94%)
Jul 17, 2019 8.187 8.197 8.146 8.182 232,488 +0.00(+0.00%)
Jul 16, 2019 8.182 8.223 8.141 8.182 528,146 +0.00(+0.00%)
Jul 15, 2019 8.141 8.197 8.095 8.182 238,433 +0.04(+0.50%)
Jul 12, 2019 8.074 8.166 8.074 8.141 457,800 +0.05(+0.57%)
Jul 11, 2019 8.090 8.120 8.039 8.095 460,414 +0.02(+0.25%)
Jul 10, 2019 8.110 8.141 8.059 8.074 300,918 -0.04(-0.44%)
Jul 09, 2019 8.141 8.161 8.077 8.110 261,380 -0.02(-0.25%)
Jul 08, 2019 8.090 8.146 8.090 8.131 254,416 +0.03(+0.38%)
Jul 05, 2019 8.079 8.100 8.033 8.100 354,741 +0.00(+0.00%)
Jul 03, 2019 8.059 8.115 8.044 8.100 282,776 +0.03(+0.32%)
Jul 02, 2019 8.115 8.172 8.031 8.074 583,160 -0.06(-0.69%)
Jul 01, 2019 8.187 8.223 8.120 8.131 496,348 -0.05(-0.62%)
Jun 28, 2019 8.115 8.212 8.105 8.182 594,299 +0.06(+0.69%)
Jun 27, 2019 8.146 8.182 8.100 8.125 696,969 +0.05(+0.57%)
Jun 26, 2019 8.060 8.104 8.025 8.079 789,083 +0.02(+0.31%)
Jun 25, 2019 8.060 8.114 8.045 8.055 575,881 -0.04(-0.49%)
Jun 24, 2019 8.089 8.149 8.057 8.094 527,766 +0.01(+0.12%)
Jun 21, 2019 8.109 8.134 8.060 8.084 508,894 -0.03(-0.43%)
Jun 20, 2019 8.233 8.233 8.070 8.119 619,990 -0.10(-1.27%)
Jun 19, 2019 8.208 8.243 8.189 8.223 230,321 -0.01(-0.12%)
Jun 18, 2019 8.238 8.303 8.189 8.233 514,092 +0.00(+0.00%)
Jun 17, 2019 8.278 8.332 8.203 8.233 396,280 -0.02(-0.24%)
Jun 14, 2019 8.189 8.302 8.189 8.253 412,317 +0.07(+0.91%)
Jun 13, 2019 8.164 8.193 8.124 8.179 340,878 +0.03(+0.43%)
Jun 12, 2019 8.084 8.184 8.084 8.144 223,976 +0.02(+0.31%)
Jun 11, 2019 8.154 8.174 8.109 8.119 307,851 -0.05(-0.61%)
Jun 10, 2019 8.139 8.179 8.119 8.169 382,276 +0.00(+0.06%)
Jun 07, 2019 8.223 8.273 8.119 8.164 377,638 -0.03(-0.36%)
Jun 06, 2019 8.149 8.243 8.134 8.194 487,647 +0.10(+1.29%)
Jun 05, 2019 8.184 8.204 8.070 8.089 501,594 -0.11(-1.33%)
Jun 04, 2019 8.278 8.313 8.139 8.198 351,974 -0.01(-0.18%)
Jun 03, 2019 8.060 8.213 8.045 8.213 437,603 +0.13(+1.60%)
May 31, 2019 8.089 8.144 8.005 8.084 579,059 -0.07(-0.85%)
May 30, 2019 8.268 8.278 8.099 8.154 562,030 -0.10(-1.26%)
May 29, 2019 8.461 8.461 8.223 8.258 629,333 -0.19(-2.29%)
May 28, 2019 8.556 8.590 8.422 8.451 610,359 -0.10(-1.22%)
May 24, 2019 8.556 8.640 8.516 8.556 308,482 +0.03(+0.35%)
May 23, 2019 8.481 8.541 8.446 8.526 252,457 +0.04(+0.47%)
May 22, 2019 8.590 8.610 8.466 8.486 280,837 -0.09(-1.10%)
May 21, 2019 8.531 8.590 8.496 8.580 237,196 +0.08(+0.93%)
May 20, 2019 8.491 8.546 8.489 8.501 239,386 +0.00(+0.00%)
May 17, 2019 8.575 8.604 8.481 8.501 361,105 -0.09(-1.10%)
May 16, 2019 8.595 8.630 8.541 8.595 411,485 +0.03(+0.35%)
May 15, 2019 8.531 8.620 8.531 8.566 465,604 +0.05(+0.58%)
May 14, 2019 8.496 8.541 8.496 8.516 376,243 +0.00(+0.06%)
May 13, 2019 8.570 8.595 8.486 8.511 358,573 -0.11(-1.27%)
May 10, 2019 8.536 8.640 8.481 8.620 551,437 +0.14(+1.70%)
May 09, 2019 8.432 8.506 8.397 8.476 259,941 +0.03(+0.41%)
May 08, 2019 8.476 8.476 8.407 8.442 279,347 -0.01(-0.18%)
May 07, 2019 8.461 8.526 8.412 8.456 268,496 -0.05(-0.58%)
May 06, 2019 8.446 8.536 8.446 8.506 187,371 +0.00(+0.06%)
May 03, 2019 8.561 8.580 8.481 8.501 316,950 -0.01(-0.12%)
May 02, 2019 8.546 8.605 8.506 8.511 267,550 -0.03(-0.35%)
May 01, 2019 8.561 8.585 8.507 8.541 434,052 -0.02(-0.23%)
Apr 30, 2019 8.650 8.663 8.526 8.561 376,114 -0.07(-0.86%)
Apr 29, 2019 8.680 8.739 8.625 8.635 335,263 -0.06(-0.68%)
Apr 26, 2019 8.595 8.729 8.595 8.694 239,930 +0.05(+0.63%)
Apr 25, 2019 8.744 8.744 8.635 8.640 270,641 -0.11(-1.30%)
Apr 24, 2019 8.694 8.796 8.694 8.754 325,160 +0.06(+0.74%)
Apr 23, 2019 8.655 8.732 8.650 8.690 424,195 +0.04(+0.46%)
Apr 22, 2019 8.605 8.650 8.570 8.650 391,637 +0.06(+0.75%)
Apr 18, 2019 8.605 8.645 8.566 8.585 283,077 -0.03(-0.35%)
Apr 17, 2019 8.665 8.675 8.610 8.615 273,881 -0.05(-0.57%)
Apr 16, 2019 8.640 8.685 8.630 8.665 238,680 +0.01(+0.11%)
Apr 15, 2019 8.630 8.675 8.620 8.655 229,462 +0.02(+0.29%)
Apr 12, 2019 8.660 8.665 8.593 8.630 325,821 -0.00(-0.06%)
Apr 11, 2019 8.620 8.652 8.595 8.635 182,349 +0.02(+0.23%)
Apr 10, 2019 8.615 8.637 8.556 8.615 214,665 +0.02(+0.23%)
Apr 09, 2019 8.630 8.675 8.595 8.595 189,160 -0.04(-0.46%)
Apr 08, 2019 8.541 8.640 8.531 8.635 280,081 +0.08(+0.99%)
Apr 05, 2019 8.541 8.595 8.531 8.551 272,996 +0.02(+0.23%)
Apr 04, 2019 8.536 8.600 8.506 8.531 254,884 -0.01(-0.17%)
Apr 03, 2019 8.585 8.615 8.516 8.546 285,555 -0.02(-0.23%)
Apr 02, 2019 8.675 8.680 8.506 8.566 347,889 -0.10(-1.14%)
Apr 01, 2019 8.546 8.675 8.543 8.665 521,393 +0.12(+1.45%)
Mar 29, 2019 8.511 8.551 8.456 8.541 721,001 +0.03(+0.35%)
Mar 28, 2019 8.496 8.521 8.466 8.511 428,024 +0.01(+0.12%)
Mar 27, 2019 8.551 8.595 8.466 8.501 550,423 -0.04(-0.52%)
Mar 26, 2019 8.556 8.593 8.511 8.546 336,858 +0.01(+0.12%)
Mar 25, 2019 8.546 8.615 8.486 8.536 417,491 -0.01(-0.12%)
Mar 22, 2019 8.625 8.643 8.541 8.546 537,323 -0.09(-1.09%)
Mar 21, 2019 8.585 8.714 8.551 8.640 640,671 +0.06(+0.69%)
Mar 20, 2019 8.620 8.709 8.551 8.580 750,847 -0.04(-0.52%)
Mar 19, 2019 8.853 8.853 8.084 8.625 2,326,754 -0.41(-4.56%)
Mar 18, 2019 9.042 9.096 9.027 9.037 557,598 -0.00(-0.05%)
Mar 15, 2019 9.151 9.151 9.037 9.042 972,827 -0.06(-0.65%)
Mar 14, 2019 9.082 9.153 9.048 9.101 737,232 +0.06(+0.69%)
Mar 13, 2019 9.101 9.101 9.038 9.038 518,842 -0.00(-0.05%)
Mar 12, 2019 9.101 9.101 9.014 9.043 363,118 -0.03(-0.32%)
Mar 11, 2019 8.971 9.087 8.937 9.072 236,618 +0.14(+1.62%)
Mar 08, 2019 8.903 8.963 8.898 8.927 285,875 +0.03(+0.38%)
Mar 07, 2019 8.947 8.951 8.889 8.893 246,422 -0.02(-0.27%)
Mar 06, 2019 8.985 8.995 8.893 8.918 320,408 -0.03(-0.32%)
Mar 05, 2019 8.947 8.971 8.908 8.947 158,875 +0.00(+0.00%)
Mar 04, 2019 8.937 9.010 8.889 8.947 262,678 +0.02(+0.27%)
Mar 01, 2019 8.971 8.980 8.874 8.922 195,206 -0.03(-0.38%)
Feb 28, 2019 8.976 8.976 8.918 8.956 290,554 -0.01(-0.11%)
Feb 27, 2019 8.985 8.995 8.879 8.966 244,139 -0.03(-0.38%)
Feb 26, 2019 9.024 9.026 8.980 9.000 319,636 -0.02(-0.21%)
Feb 25, 2019 9.048 9.070 9.009 9.019 226,446 -0.02(-0.21%)
Feb 22, 2019 8.985 9.058 8.951 9.038 352,531 +0.06(+0.70%)
Feb 21, 2019 8.937 8.985 8.913 8.976 321,010 +0.03(+0.38%)
Feb 20, 2019 8.947 8.949 8.869 8.942 261,749 -0.03(-0.38%)
Feb 19, 2019 8.947 8.995 8.937 8.976 228,394 +0.03(+0.38%)
Feb 15, 2019 8.995 8.995 8.942 8.942 173,885 -0.01(-0.16%)
Feb 14, 2019 9.024 9.029 8.947 8.956 129,467 -0.07(-0.75%)
Feb 13, 2019 9.063 9.072 8.976 9.024 204,619 -0.01(-0.16%)
Feb 12, 2019 9.082 9.087 9.034 9.038 205,747 -0.04(-0.43%)
Feb 11, 2019 9.053 9.077 9.009 9.077 295,083 +0.02(+0.27%)
Feb 08, 2019 9.019 9.087 9.019 9.053 122,961 +0.00(+0.05%)
Feb 07, 2019 9.077 9.082 9.014 9.048 264,421 -0.04(-0.43%)
Feb 06, 2019 9.067 9.096 9.009 9.087 299,832 +0.00(+0.05%)
Feb 05, 2019 9.034 9.101 9.014 9.082 527,994 +0.10(+1.08%)
Feb 04, 2019 8.990 9.000 8.961 8.985 425,195 +0.00(+0.05%)
Feb 01, 2019 8.937 8.995 8.918 8.980 824,506 +0.04(+0.49%)
Jan 31, 2019 8.937 8.976 8.898 8.937 525,479 -0.01(-0.16%)
Jan 30, 2019 8.961 8.968 8.918 8.951 586,047 +0.01(+0.11%)
Jan 29, 2019 8.937 8.979 8.913 8.942 351,237 +0.00(+0.05%)
Jan 28, 2019 9.000 9.014 8.927 8.937 455,213 -0.06(-0.70%)
Jan 25, 2019 9.009 9.019 8.990 9.000 386,480 +0.01(+0.16%)
Jan 24, 2019 9.009 9.009 8.947 8.985 228,837 -0.02(-0.21%)
Jan 23, 2019 8.971 9.009 8.947 9.005 268,992 +0.07(+0.76%)
Jan 22, 2019 8.942 8.985 8.927 8.937 313,833 -0.00(-0.05%)
Jan 18, 2019 8.966 8.985 8.922 8.942 240,541 -0.02(-0.22%)
Jan 17, 2019 8.927 8.985 8.927 8.961 446,630 +0.02(+0.27%)
Jan 16, 2019 8.869 8.980 8.869 8.937 451,780 +0.08(+0.93%)
Jan 15, 2019 8.903 8.908 8.816 8.855 232,468 -0.06(-0.70%)
Jan 14, 2019 8.903 8.980 8.879 8.918 276,941 -0.02(-0.22%)
Jan 11, 2019 8.889 8.947 8.869 8.937 229,983 +0.02(+0.27%)
Jan 10, 2019 8.947 8.947 8.850 8.913 329,630 -0.04(-0.49%)
Jan 09, 2019 8.971 8.981 8.840 8.956 285,173 -0.00(-0.05%)
Jan 08, 2019 9.019 9.043 8.879 8.961 440,915 -0.05(-0.59%)
Jan 07, 2019 8.966 9.070 8.840 9.014 482,388 +0.09(+1.03%)
Jan 04, 2019 8.729 8.932 8.642 8.922 344,044 +0.24(+2.73%)
Jan 03, 2019 8.560 8.705 8.507 8.686 390,763 +0.16(+1.93%)
Jan 02, 2019 8.406 8.526 8.290 8.521 323,114 +0.05(+0.57%)
Dec 31, 2018 8.584 8.584 8.396 8.473 389,585 -0.06(-0.68%)
Dec 28, 2018 8.386 8.584 8.386 8.531 513,168 +0.18(+2.20%)
Dec 27, 2018 8.282 8.357 8.119 8.348 449,270 +0.02(+0.22%)
Dec 26, 2018 8.035 8.338 8.017 8.329 436,192 +0.34(+4.32%)
Dec 24, 2018 8.157 8.157 7.947 7.984 210,809 -0.19(-2.34%)
Dec 21, 2018 8.129 8.431 8.129 8.175 616,112 +0.05(+0.63%)
Dec 20, 2018 8.385 8.408 8.087 8.124 542,597 -0.26(-3.06%)
Dec 19, 2018 8.562 8.594 8.357 8.380 402,778 -0.13(-1.48%)
Dec 18, 2018 8.483 8.557 8.455 8.506 375,081 +0.08(+1.00%)
Dec 17, 2018 8.781 8.781 8.416 8.422 487,286 -0.34(-3.83%)
Dec 14, 2018 8.725 8.813 8.692 8.758 234,208 +0.06(+0.64%)
Dec 13, 2018 8.655 8.706 8.646 8.702 220,080 +0.04(+0.48%)
Dec 12, 2018 8.790 8.795 8.655 8.660 281,080 -0.11(-1.27%)
Dec 11, 2018 8.795 8.799 8.720 8.771 251,695 +0.01(+0.16%)
Dec 10, 2018 8.804 8.841 8.674 8.758 334,864 -0.04(-0.42%)
Dec 07, 2018 8.818 8.869 8.762 8.795 267,912 +0.01(+0.11%)
Dec 06, 2018 8.720 8.795 8.655 8.785 255,177 +0.03(+0.37%)
Dec 04, 2018 8.855 8.869 8.739 8.753 283,153 -0.10(-1.11%)
Dec 03, 2018 9.014 9.014 8.841 8.851 407,016 -0.00(-0.05%)
Nov 30, 2018 8.916 8.930 8.781 8.855 413,889 -0.05(-0.58%)
Nov 29, 2018 8.888 8.939 8.855 8.907 296,575 -0.00(-0.05%)
Nov 28, 2018 8.851 8.937 8.809 8.911 283,411 +0.06(+0.63%)
Nov 27, 2018 8.860 8.892 8.837 8.855 247,187 +0.00(+0.00%)
Nov 26, 2018 8.916 8.921 8.823 8.855 301,478 +0.00(+0.05%)
Nov 23, 2018 8.860 8.921 8.823 8.851 109,912 -0.03(-0.37%)
Nov 21, 2018 8.883 8.883 8.883 0 +0.04(+0.47%)
Nov 20, 2018 8.879 8.935 8.770 8.841 299,486 -0.07(-0.84%)
Nov 19, 2018 8.883 8.962 8.832 8.916 379,967 +0.06(+0.63%)
Nov 16, 2018 8.827 8.865 8.781 8.860 206,730 +0.00(+0.05%)
Nov 15, 2018 8.874 8.893 8.732 8.855 387,723 -0.04(-0.42%)
Nov 14, 2018 8.925 8.930 8.851 8.893 348,607 -0.01(-0.10%)
Nov 13, 2018 8.837 8.935 8.744 8.902 538,252 +0.12(+1.38%)
Nov 12, 2018 8.851 8.874 8.725 8.781 426,897 -0.06(-0.63%)
Nov 09, 2018 8.795 8.846 8.702 8.837 435,142 +0.04(+0.48%)
Nov 08, 2018 8.618 8.795 8.580 8.795 640,627 +0.22(+2.55%)
Nov 07, 2018 8.501 8.580 8.427 8.576 211,184 +0.09(+1.10%)
Nov 06, 2018 8.380 8.497 8.338 8.483 108,274 +0.10(+1.22%)
Nov 05, 2018 8.394 8.492 8.343 8.380 199,285 +0.00(+0.00%)
Nov 02, 2018 8.371 8.464 8.306 8.380 274,352 +0.04(+0.45%)
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.