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

Armour Residential R (NY: ARR )

19.34 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2019 9.134 9.172 9.086 9.091 3,056,476 -0.07(-0.78%)
Apr 29, 2019 9.386 9.386 9.129 9.162 5,392,479 -0.19(-2.04%)
Apr 26, 2019 9.205 9.448 9.200 9.353 3,905,541 +0.20(+2.13%)
Apr 25, 2019 9.558 9.577 9.148 9.157 4,495,854 -0.44(-4.57%)
Apr 24, 2019 9.558 9.634 9.539 9.596 1,014,196 +0.06(+0.65%)
Apr 23, 2019 9.505 9.558 9.467 9.534 1,442,225 +0.04(+0.40%)
Apr 22, 2019 9.410 9.496 9.400 9.496 1,561,677 +0.08(+0.86%)
Apr 18, 2019 9.424 9.458 9.396 9.415 1,093,081 -0.02(-0.25%)
Apr 17, 2019 9.458 9.467 9.403 9.438 1,085,744 -0.02(-0.20%)
Apr 16, 2019 9.386 9.458 9.381 9.458 1,568,889 +0.07(+0.71%)
Apr 15, 2019 9.386 9.410 9.343 9.391 755,733 +0.00(+0.05%)
Apr 12, 2019 9.391 9.405 9.343 9.386 1,337,597 +0.01(+0.10%)
Apr 11, 2019 9.381 9.414 9.358 9.377 1,105,333 -0.00(-0.05%)
Apr 10, 2019 9.386 9.400 9.365 9.381 1,198,106 +0.01(+0.15%)
Apr 09, 2019 9.377 9.405 9.344 9.367 1,315,956 -0.01(-0.15%)
Apr 08, 2019 9.348 9.395 9.334 9.381 906,855 +0.02(+0.25%)
Apr 05, 2019 9.339 9.372 9.310 9.358 1,772,638 +0.03(+0.35%)
Apr 04, 2019 9.268 9.325 9.259 9.325 1,092,106 +0.06(+0.66%)
Apr 03, 2019 9.254 9.292 9.240 9.263 909,983 +0.02(+0.26%)
Apr 02, 2019 9.292 9.296 9.240 9.240 1,119,129 -0.03(-0.36%)
Apr 01, 2019 9.230 9.282 9.202 9.273 1,346,904 +0.06(+0.61%)
Mar 29, 2019 9.221 9.226 9.157 9.216 1,315,545 +0.00(+0.00%)
Mar 28, 2019 9.216 9.221 9.155 9.216 1,450,613 +0.02(+0.26%)
Mar 27, 2019 9.254 9.268 9.178 9.193 1,457,244 -0.06(-0.61%)
Mar 26, 2019 9.259 9.287 9.207 9.249 1,539,099 +0.03(+0.31%)
Mar 25, 2019 9.178 9.237 9.122 9.221 1,414,385 +0.08(+0.83%)
Mar 22, 2019 9.207 9.244 9.136 9.145 1,273,799 -0.06(-0.67%)
Mar 21, 2019 9.164 9.268 9.164 9.207 1,635,169 +0.05(+0.52%)
Mar 20, 2019 9.188 9.259 9.155 9.159 1,558,794 -0.04(-0.46%)
Mar 19, 2019 9.320 9.334 9.159 9.202 2,375,846 -0.11(-1.22%)
Mar 18, 2019 9.259 9.334 9.259 9.315 1,521,317 +0.05(+0.56%)
Mar 15, 2019 9.240 9.296 9.240 9.263 6,755,309 +0.02(+0.20%)
Mar 14, 2019 9.249 9.277 9.216 9.244 2,361,061 -0.02(-0.20%)
Mar 13, 2019 9.226 9.319 9.226 9.263 1,608,567 +0.04(+0.41%)
Mar 12, 2019 9.268 9.305 9.207 9.226 1,458,778 -0.02(-0.25%)
Mar 11, 2019 9.109 9.266 9.095 9.249 2,230,338 +0.17(+1.91%)
Mar 08, 2019 9.058 9.142 9.044 9.076 2,144,545 +0.02(+0.21%)
Mar 07, 2019 9.156 9.189 9.030 9.058 2,692,982 -0.10(-1.07%)
Mar 06, 2019 9.231 9.268 9.156 9.156 1,652,233 -0.06(-0.61%)
Mar 05, 2019 9.273 9.305 9.203 9.212 2,261,362 -0.07(-0.81%)
Mar 04, 2019 9.291 9.310 9.240 9.287 1,994,759 +0.00(+0.05%)
Mar 01, 2019 9.441 9.441 9.254 9.282 3,912,945 -0.09(-0.95%)
Feb 28, 2019 9.361 9.425 9.323 9.371 2,172,808 +0.02(+0.20%)
Feb 27, 2019 9.399 9.399 9.268 9.352 3,058,111 -0.05(-0.50%)
Feb 26, 2019 9.478 9.483 9.394 9.399 2,417,987 -0.06(-0.64%)
Feb 25, 2019 9.567 9.586 9.446 9.460 2,826,420 -0.08(-0.88%)
Feb 22, 2019 9.483 9.558 9.478 9.544 3,206,441 +0.04(+0.44%)
Feb 21, 2019 9.441 9.522 9.394 9.502 6,416,787 +0.06(+0.64%)
Feb 20, 2019 9.619 9.619 9.380 9.441 20,335,842 -0.36(-3.63%)
Feb 19, 2019 9.829 9.852 9.773 9.796 2,153,176 -0.04(-0.43%)
Feb 15, 2019 9.862 9.913 9.819 9.838 1,788,084 -0.01(-0.14%)
Feb 14, 2019 9.885 9.913 9.838 9.852 1,545,044 -0.03(-0.28%)
Feb 13, 2019 9.922 9.936 9.811 9.880 2,050,057 -0.01(-0.09%)
Feb 12, 2019 9.940 9.940 9.866 9.889 1,190,453 -0.03(-0.33%)
Feb 11, 2019 9.843 9.927 9.825 9.922 1,277,897 +0.09(+0.89%)
Feb 08, 2019 9.820 9.866 9.778 9.834 1,137,069 +0.01(+0.09%)
Feb 07, 2019 9.871 9.894 9.788 9.825 1,316,398 -0.05(-0.47%)
Feb 06, 2019 9.825 9.880 9.792 9.871 913,109 +0.02(+0.24%)
Feb 05, 2019 9.857 9.857 9.778 9.848 906,827 +0.00(+0.05%)
Feb 04, 2019 9.825 9.843 9.746 9.843 1,317,541 +0.02(+0.19%)
Feb 01, 2019 9.769 9.841 9.732 9.825 1,250,409 +0.09(+0.90%)
Jan 31, 2019 9.751 9.769 9.672 9.737 2,049,045 +0.00(+0.00%)
Jan 30, 2019 9.727 9.820 9.704 9.737 1,658,866 +0.01(+0.10%)
Jan 29, 2019 9.792 9.792 9.667 9.727 1,538,888 -0.06(-0.57%)
Jan 28, 2019 9.801 9.820 9.741 9.783 1,067,131 -0.01(-0.09%)
Jan 25, 2019 9.783 9.820 9.760 9.792 1,459,818 +0.03(+0.28%)
Jan 24, 2019 9.751 9.783 9.700 9.764 1,281,295 +0.02(+0.19%)
Jan 23, 2019 9.607 9.751 9.607 9.746 1,444,792 +0.14(+1.50%)
Jan 22, 2019 9.561 9.625 9.533 9.602 1,673,471 +0.04(+0.44%)
Jan 18, 2019 9.695 9.727 9.533 9.561 2,797,229 -0.11(-1.15%)
Jan 17, 2019 9.658 9.695 9.625 9.672 2,089,944 +0.01(+0.14%)
Jan 16, 2019 9.565 9.686 9.547 9.658 3,270,126 +0.09(+0.97%)
Jan 15, 2019 9.482 9.565 9.468 9.565 22,495,064 -0.18(-1.85%)
Jan 14, 2019 9.783 9.913 9.737 9.746 1,596,443 -0.06(-0.57%)
Jan 11, 2019 9.733 9.818 9.710 9.801 1,510,827 +0.07(+0.76%)
Jan 10, 2019 9.756 9.793 9.728 9.728 823,703 -0.03(-0.28%)
Jan 09, 2019 9.756 9.793 9.668 9.756 1,643,839 +0.00(+0.05%)
Jan 08, 2019 9.792 9.815 9.723 9.751 1,263,823 -0.04(-0.42%)
Jan 07, 2019 9.723 9.887 9.691 9.792 1,394,999 +0.07(+0.71%)
Jan 04, 2019 9.595 9.756 9.590 9.723 815,968 +0.17(+1.73%)
Jan 03, 2019 9.508 9.641 9.503 9.558 689,593 +0.02(+0.24%)
Jan 02, 2019 9.347 9.549 9.264 9.535 773,238 +0.12(+1.32%)
Dec 31, 2018 9.641 9.641 9.370 9.411 1,149,239 -0.18(-1.87%)
Dec 28, 2018 9.554 9.645 9.466 9.590 1,207,616 +0.06(+0.63%)
Dec 27, 2018 9.425 9.531 9.264 9.531 967,016 +0.02(+0.24%)
Dec 26, 2018 9.182 9.508 9.177 9.508 1,134,719 +0.34(+3.71%)
Dec 24, 2018 9.301 9.347 9.067 9.168 1,285,815 -0.18(-1.92%)
Dec 21, 2018 9.397 9.599 9.306 9.347 4,920,862 -0.04(-0.44%)
Dec 20, 2018 9.590 9.604 9.302 9.388 3,102,493 -0.22(-2.25%)
Dec 19, 2018 9.691 9.737 9.599 9.604 1,923,695 -0.08(-0.85%)
Dec 18, 2018 9.700 9.797 9.622 9.687 1,804,622 +0.05(+0.52%)
Dec 17, 2018 9.967 10.04 9.581 9.636 1,812,348 -0.33(-3.32%)
Dec 14, 2018 9.962 10.07 9.939 9.967 1,462,688 -0.02(-0.18%)
Dec 13, 2018 9.917 10.04 9.912 9.985 1,468,293 +0.06(+0.60%)
Dec 12, 2018 10.01 10.05 9.921 9.926 1,718,127 -0.05(-0.46%)
Dec 11, 2018 9.990 10.12 9.958 9.971 1,410,565 -0.01(-0.14%)
Dec 10, 2018 10.06 10.08 9.931 9.985 1,329,143 -0.08(-0.77%)
Dec 07, 2018 10.02 10.07 9.994 10.06 1,233,546 +0.03(+0.32%)
Dec 06, 2018 9.940 10.04 9.817 10.03 1,174,114 +0.07(+0.73%)
Dec 04, 2018 10.05 10.08 9.940 9.958 1,040,406 -0.10(-0.95%)
Dec 03, 2018 10.10 10.13 9.985 10.05 974,760 -0.02(-0.23%)
Nov 30, 2018 10.09 10.12 9.971 10.08 958,009 -0.01(-0.09%)
Nov 29, 2018 9.949 10.15 9.912 10.09 964,088 +0.12(+1.19%)
Nov 28, 2018 9.785 9.994 9.671 9.967 1,608,861 +0.00(+0.05%)
Nov 27, 2018 9.926 9.990 9.926 9.962 967,211 +0.03(+0.27%)
Nov 26, 2018 9.999 10.01 9.894 9.935 1,096,962 -0.03(-0.32%)
Nov 23, 2018 9.935 10.01 9.899 9.967 350,464 +0.03(+0.27%)
Nov 21, 2018 9.940 9.940 9.940 0 +0.00(+0.00%)
Nov 20, 2018 9.994 10.05 9.876 9.940 876,967 -0.10(-1.00%)
Nov 19, 2018 10.04 10.11 9.994 10.04 1,042,436 +0.01(+0.14%)
Nov 16, 2018 9.921 10.04 9.876 10.03 956,031 +0.08(+0.78%)
Nov 15, 2018 10.02 10.03 9.883 9.949 923,977 -0.14(-1.40%)
Nov 14, 2018 10.24 10.24 10.05 10.09 844,335 -0.10(-0.94%)
Nov 13, 2018 10.13 10.24 10.10 10.19 1,081,004 +0.05(+0.45%)
Nov 12, 2018 10.20 10.26 10.14 10.14 787,390 -0.06(-0.58%)
Nov 09, 2018 10.15 10.21 10.11 10.20 744,549 +0.05(+0.44%)
Nov 08, 2018 10.15 10.20 10.10 10.15 742,548 -0.02(-0.22%)
Nov 07, 2018 10.13 10.19 10.01 10.18 762,744 +0.06(+0.62%)
Nov 06, 2018 10.02 10.12 9.910 10.11 845,992 +0.10(+1.04%)
Nov 05, 2018 10.00 10.09 9.973 10.01 2,413,531 +0.03(+0.32%)
Nov 02, 2018 9.928 10.02 9.856 9.978 3,043,347 +0.08(+0.77%)
Nov 01, 2018 9.856 9.915 9.768 9.901 1,435,919 +0.07(+0.73%)
Oct 31, 2018 9.833 9.892 9.730 9.829 1,395,315 +0.05(+0.51%)
Oct 30, 2018 9.757 9.851 9.675 9.779 1,146,835 +0.04(+0.42%)
Oct 29, 2018 9.680 9.847 9.647 9.739 1,331,645 +0.07(+0.70%)
Oct 26, 2018 9.590 9.693 9.481 9.671 2,144,348 +0.06(+0.61%)
Oct 25, 2018 9.328 9.653 9.274 9.612 2,501,384 +0.37(+4.05%)
Oct 24, 2018 9.197 9.314 9.161 9.238 958,342 +0.05(+0.49%)
Oct 23, 2018 9.251 9.287 9.093 9.193 1,598,273 -0.09(-1.02%)
Oct 22, 2018 9.341 9.445 9.272 9.287 1,599,138 -0.05(-0.48%)
Oct 19, 2018 9.355 9.414 9.287 9.332 1,690,083 -0.07(-0.72%)
Oct 18, 2018 9.477 9.486 9.360 9.400 945,653 -0.09(-1.00%)
Oct 17, 2018 9.531 9.608 9.477 9.495 599,963 -0.05(-0.57%)
Oct 16, 2018 9.414 9.554 9.373 9.549 1,564,228 +0.14(+1.49%)
Oct 15, 2018 9.332 9.477 9.332 9.409 1,419,916 +0.07(+0.72%)
Oct 12, 2018 9.639 9.639 9.319 9.341 2,791,618 -0.27(-2.77%)
Oct 11, 2018 9.746 9.760 9.552 9.608 2,559,630 -0.17(-1.74%)
Oct 10, 2018 9.760 9.943 9.760 9.778 2,400,525 +0.02(+0.23%)
Oct 09, 2018 9.742 9.805 9.706 9.755 1,105,946 +0.01(+0.14%)
Oct 08, 2018 9.688 9.773 9.630 9.742 1,059,289 +0.06(+0.65%)
Oct 05, 2018 9.778 9.796 9.670 9.679 1,489,422 -0.10(-1.05%)
Oct 04, 2018 9.881 9.903 9.715 9.782 1,439,590 -0.11(-1.09%)
Oct 03, 2018 9.975 10.03 9.872 9.890 1,202,121 -0.08(-0.76%)
Oct 02, 2018 9.975 10.06 9.966 9.966 822,113 -0.01(-0.09%)
Oct 01, 2018 10.04 10.06 9.961 9.975 1,212,933 -0.07(-0.67%)
Sep 28, 2018 10.05 10.07 10.00 10.04 1,372,942 +0.00(+0.04%)
Sep 27, 2018 10.05 10.10 10.03 10.04 699,478 -0.01(-0.09%)
Sep 26, 2018 10.14 10.15 10.03 10.05 1,383,034 -0.10(-1.01%)
Sep 25, 2018 10.18 10.22 10.12 10.15 835,708 -0.02(-0.18%)
Sep 24, 2018 10.22 10.26 10.14 10.17 735,035 -0.05(-0.53%)
Sep 21, 2018 10.19 10.25 10.18 10.22 1,763,518 +0.03(+0.26%)
Sep 20, 2018 10.15 10.19 10.08 10.19 1,046,570 +0.05(+0.53%)
Sep 19, 2018 10.19 10.25 10.13 10.14 988,699 -0.05(-0.53%)
Sep 18, 2018 10.24 10.25 10.15 10.19 933,665 -0.06(-0.61%)
Sep 17, 2018 10.31 10.31 10.21 10.26 792,691 -0.05(-0.52%)
Sep 14, 2018 10.42 10.42 10.24 10.31 937,428 -0.05(-0.52%)
Sep 13, 2018 10.42 10.42 10.35 10.36 857,221 -0.03(-0.26%)
Sep 12, 2018 10.50 10.51 10.29 10.39 1,972,101 -0.13(-1.22%)
Sep 11, 2018 10.52 10.55 10.50 10.52 725,960 -0.00(-0.04%)
Sep 10, 2018 10.55 10.58 10.52 10.52 710,470 -0.00(-0.04%)
Sep 07, 2018 10.59 10.62 10.48 10.53 824,073 -0.06(-0.59%)
Sep 06, 2018 10.61 10.68 10.58 10.59 1,013,396 -0.03(-0.29%)
Sep 05, 2018 10.51 10.63 10.50 10.62 919,610 +0.12(+1.18%)
Sep 04, 2018 10.43 10.55 10.43 10.50 1,156,072 +0.06(+0.60%)
Aug 31, 2018 10.43 10.43 10.43 0 -0.08(-0.76%)
Aug 30, 2018 10.55 10.57 10.50 10.51 542,349 -0.03(-0.29%)
Aug 29, 2018 10.53 10.57 10.51 10.55 496,288 +0.01(+0.13%)
Aug 28, 2018 10.47 10.54 10.44 10.53 806,634 +0.08(+0.72%)
Aug 27, 2018 10.46 10.51 10.43 10.46 782,322 -0.01(-0.13%)
Aug 24, 2018 10.53 10.53 10.46 10.47 810,775 -0.05(-0.46%)
Aug 23, 2018 10.55 10.58 10.51 10.52 524,100 -0.03(-0.29%)
Aug 22, 2018 10.59 10.61 10.52 10.55 498,341 -0.02(-0.17%)
Aug 21, 2018 10.56 10.59 10.51 10.57 875,341 +0.04(+0.42%)
Aug 20, 2018 10.42 10.55 10.39 10.52 925,908 -0.04(-0.42%)
Aug 17, 2018 10.54 10.59 10.49 10.57 808,521 +0.02(+0.17%)
Aug 16, 2018 10.45 10.56 10.43 10.55 1,817,461 +0.13(+1.23%)
Aug 15, 2018 10.38 10.47 10.36 10.42 1,129,749 +0.04(+0.43%)
Aug 14, 2018 10.37 10.43 10.35 10.38 790,583 +0.02(+0.21%)
Aug 13, 2018 10.32 10.39 10.30 10.35 1,158,312 +0.03(+0.30%)
Aug 10, 2018 10.31 10.38 10.28 10.32 811,239 -0.01(-0.13%)
Aug 09, 2018 10.25 10.35 10.25 10.34 818,772 +0.07(+0.69%)
Aug 08, 2018 10.28 10.30 10.24 10.27 678,544 -0.02(-0.17%)
Aug 07, 2018 10.39 10.41 10.28 10.28 1,434,699 -0.08(-0.81%)
Aug 06, 2018 10.40 10.40 10.32 10.37 1,081,103 -0.04(-0.42%)
Aug 03, 2018 10.41 10.48 10.40 10.41 1,555,217 +0.00(+0.04%)
Aug 02, 2018 10.36 10.46 10.35 10.41 978,337 +0.05(+0.47%)
Aug 01, 2018 10.44 10.44 10.27 10.36 1,068,464 -0.10(-0.97%)
Jul 31, 2018 10.47 10.55 10.36 10.46 1,192,431 +0.03(+0.30%)
Jul 30, 2018 10.34 10.50 10.34 10.43 1,596,917 +0.08(+0.77%)
Jul 27, 2018 10.28 10.39 10.28 10.35 949,400 +0.02(+0.17%)
Jul 26, 2018 10.14 10.35 10.10 10.33 2,275,216 +0.23(+2.27%)
Jul 25, 2018 10.08 10.16 10.08 10.10 638,763 +0.01(+0.09%)
Jul 24, 2018 10.11 10.12 10.04 10.10 824,685 +0.00(+0.04%)
Jul 23, 2018 10.15 10.17 10.09 10.09 659,213 -0.07(-0.65%)
Jul 20, 2018 10.17 10.21 10.13 10.16 624,609 -0.03(-0.26%)
Jul 19, 2018 10.11 10.22 10.11 10.18 678,744 +0.05(+0.52%)
Jul 18, 2018 10.13 10.18 10.09 10.13 800,680 +0.00(+0.00%)
Jul 17, 2018 10.17 10.24 10.11 10.13 633,182 -0.03(-0.30%)
Jul 16, 2018 10.20 10.21 10.13 10.16 554,822 -0.03(-0.30%)
Jul 13, 2018 10.20 10.27 10.16 10.19 750,669 +0.00(+0.04%)
Jul 12, 2018 10.24 10.26 10.14 10.19 1,479,156 -0.07(-0.64%)
Jul 11, 2018 10.24 10.28 10.21 10.25 1,115,702 +0.00(+0.00%)
Jul 10, 2018 10.32 10.34 10.20 10.25 1,055,342 -0.05(-0.51%)
Jul 09, 2018 10.34 10.34 10.24 10.31 832,709 -0.01(-0.13%)
Jul 06, 2018 10.28 10.35 10.28 10.32 730,101 +0.06(+0.55%)
Jul 05, 2018 10.27 10.28 10.18 10.26 901,071 -0.00(-0.04%)
Jul 03, 2018 10.27 10.27 10.27 0 +0.21(+2.08%)
Jul 02, 2018 9.952 10.07 9.952 10.06 620,120 +0.10(+1.01%)
Jun 29, 2018 9.965 10.04 9.882 9.956 1,046,779 -0.02(-0.22%)
Jun 28, 2018 9.899 9.991 9.865 9.978 585,159 +0.12(+1.24%)
Jun 27, 2018 10.00 10.01 9.847 9.856 1,028,148 -0.15(-1.48%)
Jun 26, 2018 10.03 10.07 10.00 10.00 693,513 -0.04(-0.43%)
Jun 25, 2018 10.04 10.09 10.02 10.05 748,259 +0.02(+0.17%)
Jun 22, 2018 10.01 10.07 9.978 10.03 814,239 +0.02(+0.22%)
Jun 21, 2018 9.987 10.04 9.965 10.01 699,903 +0.02(+0.22%)
Jun 20, 2018 10.07 10.07 9.969 9.987 929,304 -0.04(-0.43%)
Jun 19, 2018 10.01 10.04 9.987 10.03 640,966 +0.01(+0.09%)
Jun 18, 2018 9.982 10.06 9.968 10.02 789,047 +0.03(+0.35%)
Jun 15, 2018 10.00 10.00 9.987 898,347 -0.02(-0.17%)
Jun 14, 2018 10.04 10.06 9.961 10.00 1,002,543 +0.01(+0.13%)
Jun 13, 2018 10.07 10.10 9.948 9.991 1,214,078 -0.06(-0.65%)
Jun 12, 2018 10.06 10.08 10.01 10.06 641,800 -0.00(-0.04%)
Jun 11, 2018 9.995 10.08 9.987 10.06 826,297 +0.07(+0.69%)
Jun 08, 2018 9.935 10.01 9.918 9.991 781,378 +0.07(+0.74%)
Jun 07, 2018 9.909 9.991 9.896 9.918 2,104,726 +0.00(+0.00%)
Jun 06, 2018 9.874 9.918 1,175,507 -0.06(-0.65%)
Jun 05, 2018 10.06 10.07 9.961 9.982 856,191 -0.06(-0.56%)
Jun 04, 2018 10.03 10.07 9.995 10.04 639,673 +0.04(+0.39%)
Jun 01, 2018 10.04 10.05 9.935 10.000 706,179 -0.03(-0.30%)
May 31, 2018 10.16 10.16 9.974 10.03 987,497 -0.12(-1.19%)
May 30, 2018 10.10 10.19 10.06 10.15 855,528 +0.07(+0.69%)
May 29, 2018 9.922 10.10 9.900 10.08 856,193 +0.14(+1.44%)
May 25, 2018 9.939 9.939 9.939 0 +0.04(+0.39%)
May 24, 2018 9.952 9.975 9.861 9.900 525,857 -0.09(-0.91%)
May 23, 2018 9.879 10.02 9.853 9.991 797,467 +0.10(+1.05%)
May 22, 2018 9.909 9.969 9.883 9.887 750,421 -0.00(-0.04%)
May 21, 2018 9.840 9.905 9.778 9.892 684,180 +0.07(+0.71%)
May 18, 2018 9.792 9.844 9.749 9.822 731,483 +0.07(+0.71%)
May 17, 2018 9.718 9.781 9.718 9.753 845,844 +0.00(+0.04%)
May 16, 2018 9.740 9.790 9.710 9.749 1,053,959 +0.00(+0.00%)
May 15, 2018 9.809 9.740 9.749 777,978 -0.05(-0.49%)
May 14, 2018 9.796 9.835 9.764 9.796 749,439 +0.03(+0.31%)
May 11, 2018 9.762 9.792 9.697 9.766 1,032,687 +0.00(+0.04%)
May 10, 2018 9.697 9.809 9.697 9.762 745,156 +0.08(+0.84%)
May 09, 2018 9.775 9.805 9.560 9.680 1,490,453 -0.11(-1.10%)
May 08, 2018 9.929 9.951 9.762 9.787 1,229,283 -0.14(-1.38%)
May 07, 2018 9.921 10.02 9.882 9.925 2,116,691 -0.01(-0.13%)
May 04, 2018 9.800 9.963 9.766 9.938 1,596,727 +0.15(+1.58%)
May 03, 2018 9.719 9.805 9.659 9.783 996,098 +0.06(+0.62%)
May 02, 2018 9.740 9.792 9.667 9.723 812,645 -0.02(-0.18%)
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.