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

New Residential Investment Corp (NY: NRZ )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 1, 2022 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 (%)
Aug 31, 2020 7.860 7.890 7.660 7.740 4,099,925 -0.16(-2.03%)
Aug 28, 2020 7.840 7.920 7.775 7.900 2,954,400 +0.08(+1.02%)
Aug 27, 2020 7.720 7.870 7.700 7.820 2,900,107 +0.08(+1.03%)
Aug 26, 2020 7.930 8.000 7.740 7.740 3,680,260 -0.18(-2.27%)
Aug 25, 2020 8.030 8.070 7.830 7.920 3,638,970 -0.09(-1.12%)
Aug 24, 2020 7.770 8.035 7.660 8.010 5,070,481 +0.26(+3.35%)
Aug 21, 2020 7.830 7.885 7.710 7.750 4,550,200 -0.11(-1.40%)
Aug 20, 2020 7.710 7.990 7.610 7.860 5,630,914 +0.14(+1.81%)
Aug 19, 2020 7.900 7.970 7.680 7.720 8,019,899 -0.18(-2.28%)
Aug 18, 2020 8.050 8.140 7.830 7.900 3,975,527 -0.15(-1.86%)
Aug 17, 2020 8.160 8.190 7.970 8.050 2,325,846 -0.12(-1.47%)
Aug 14, 2020 7.950 8.240 7.910 8.170 2,732,200 +0.21(+2.64%)
Aug 13, 2020 8.100 8.290 7.950 7.960 4,497,258 -0.21(-2.57%)
Aug 12, 2020 8.500 8.510 8.060 8.170 4,002,055 -0.19(-2.27%)
Aug 11, 2020 8.560 8.730 8.310 8.360 5,924,448 -0.03(-0.36%)
Aug 10, 2020 8.080 8.490 8.070 8.390 5,922,700 +0.33(+4.09%)
Aug 07, 2020 7.960 8.070 7.848 8.060 3,614,900 +0.07(+0.88%)
Aug 06, 2020 7.910 8.160 7.850 7.990 4,937,812 +0.03(+0.38%)
Aug 05, 2020 7.870 7.970 7.780 7.960 2,912,576 +0.17(+2.18%)
Aug 04, 2020 7.840 7.860 7.740 7.790 3,208,117 -0.05(-0.64%)
Aug 03, 2020 7.910 7.940 7.760 7.840 6,415,106 -0.09(-1.13%)
Jul 31, 2020 8.100 8.150 7.750 7.930 4,463,000 -0.14(-1.73%)
Jul 30, 2020 8.010 8.120 7.960 8.070 3,871,310 -0.08(-0.98%)
Jul 29, 2020 8.010 8.170 7.970 8.150 4,113,975 +0.21(+2.64%)
Jul 28, 2020 7.860 8.072 7.820 7.940 5,554,316 +0.17(+2.19%)
Jul 27, 2020 7.670 7.830 7.600 7.770 3,085,997 +0.16(+2.10%)
Jul 24, 2020 7.760 7.880 7.570 7.610 3,711,400 -0.19(-2.44%)
Jul 23, 2020 7.950 8.190 7.730 7.800 6,750,211 -0.19(-2.38%)
Jul 22, 2020 7.890 8.020 7.760 7.990 11,333,654 +0.10(+1.27%)
Jul 21, 2020 7.570 7.970 7.520 7.890 6,959,059 +0.32(+4.23%)
Jul 20, 2020 7.660 7.760 7.510 7.570 5,244,005 -0.14(-1.82%)
Jul 17, 2020 7.560 7.825 7.520 7.710 6,066,600 +0.16(+2.12%)
Jul 16, 2020 7.280 7.670 7.240 7.550 7,221,821 +0.25(+3.42%)
Jul 15, 2020 6.950 7.350 6.930 7.300 7,267,688 +0.56(+8.31%)
Jul 14, 2020 6.650 6.820 6.520 6.740 2,990,981 +0.04(+0.60%)
Jul 13, 2020 6.850 6.990 6.690 6.700 5,252,227 -0.12(-1.76%)
Jul 10, 2020 6.480 6.850 6.390 6.820 5,697,900 +0.33(+5.08%)
Jul 09, 2020 6.820 6.840 6.380 6.490 6,728,834 -0.34(-4.98%)
Jul 08, 2020 6.820 7.000 6.710 6.830 6,085,123 +0.03(+0.44%)
Jul 07, 2020 7.150 7.150 6.780 6.800 5,629,066 -0.40(-5.56%)
Jul 06, 2020 7.000 7.270 6.920 7.200 10,921,594 +0.30(+4.35%)
Jul 02, 2020 7.360 7.360 6.900 6.900 6,839,300 -0.34(-4.70%)
Jul 01, 2020 7.300 7.540 7.150 7.240 4,867,537 -0.19(-2.56%)
Jun 30, 2020 7.380 7.500 7.270 7.430 4,350,736 +0.02(+0.27%)
Jun 29, 2020 7.090 7.440 6.840 7.410 4,777,080 +0.27(+3.78%)
Jun 26, 2020 7.440 7.500 7.080 7.140 6,461,800 -0.37(-4.93%)
Jun 25, 2020 7.200 7.550 7.140 7.510 5,464,185 +0.13(+1.76%)
Jun 24, 2020 7.850 7.890 7.130 7.380 8,224,955 -0.65(-8.09%)
Jun 23, 2020 7.800 8.040 7.660 8.030 8,321,470 +0.62(+8.37%)
Jun 22, 2020 7.410 7.500 7.300 7.410 5,424,669 -0.04(-0.54%)
Jun 19, 2020 7.680 7.980 7.440 7.450 12,761,400 -0.18(-2.36%)
Jun 18, 2020 7.600 7.910 7.510 7.630 4,323,593 -0.08(-1.04%)
Jun 17, 2020 7.970 8.000 7.640 7.710 5,437,817 -0.26(-3.26%)
Jun 16, 2020 8.490 8.490 7.725 7.970 7,247,257 +0.07(+0.89%)
Jun 15, 2020 7.300 8.030 7.110 7.900 9,673,417 +0.19(+2.46%)
Jun 12, 2020 7.780 7.830 7.280 7.710 6,830,900 +0.44(+6.05%)
Jun 11, 2020 7.250 7.670 6.900 7.270 11,145,584 -0.66(-8.32%)
Jun 10, 2020 8.650 8.650 7.920 7.930 11,576,018 -0.63(-7.36%)
Jun 09, 2020 8.580 9.100 8.360 8.560 9,245,096 -0.34(-3.82%)
Jun 08, 2020 8.950 9.060 8.610 8.900 17,646,080 +0.46(+5.45%)
Jun 05, 2020 9.050 9.419 8.370 8.440 12,128,101 +0.18(+2.18%)
Jun 04, 2020 7.880 8.410 7.750 8.260 10,124,726 +0.38(+4.82%)
Jun 03, 2020 7.600 8.110 7.580 7.880 9,592,732 +0.46(+6.20%)
Jun 02, 2020 7.600 7.720 7.310 7.420 6,860,627 -0.08(-1.07%)
Jun 01, 2020 7.080 7.610 7.010 7.500 7,371,485 +0.33(+4.60%)
May 29, 2020 7.350 7.510 7.130 7.170 10,286,600 -0.37(-4.91%)
May 28, 2020 7.690 8.040 7.450 7.540 9,372,050 -0.09(-1.18%)
May 27, 2020 7.670 7.820 7.210 7.630 9,973,255 +0.26(+3.53%)
May 26, 2020 7.270 7.520 7.150 7.370 8,502,007 +0.37(+5.29%)
May 22, 2020 7.000 7.040 6.695 7.000 6,926,800 +0.04(+0.57%)
May 21, 2020 6.690 7.140 6.630 6.960 16,197,447 +0.28(+4.19%)
May 20, 2020 6.370 6.830 6.310 6.680 12,592,054 +0.55(+8.97%)
May 19, 2020 6.100 6.300 5.780 6.130 11,022,979 +0.02(+0.33%)
May 18, 2020 6.220 6.320 5.920 6.110 12,855,359 +0.20(+3.38%)
May 15, 2020 5.950 6.190 5.860 5.910 9,701,800 -0.18(-2.96%)
May 14, 2020 5.490 6.110 5.300 6.090 10,192,680 +0.43(+7.60%)
May 13, 2020 6.000 6.040 5.450 5.660 14,270,276 -0.45(-7.36%)
May 12, 2020 6.380 6.450 6.020 6.110 9,104,909 -0.20(-3.17%)
May 11, 2020 6.430 6.470 6.260 6.310 8,177,232 -0.29(-4.39%)
May 08, 2020 6.380 6.640 6.312 6.600 8,200,700 +0.33(+5.26%)
May 07, 2020 6.220 6.550 6.120 6.270 9,555,360 +0.16(+2.62%)
May 06, 2020 6.500 6.790 6.070 6.110 11,644,982 -0.41(-6.29%)
May 05, 2020 6.850 7.110 6.450 6.520 23,665,662 +0.46(+7.59%)
May 04, 2020 5.560 6.070 5.450 6.060 12,584,435 +0.21(+3.59%)
May 01, 2020 5.890 6.060 5.620 5.850 9,148,200 -0.24(-3.94%)
Apr 30, 2020 6.450 6.490 5.960 6.090 11,572,119 -0.47(-7.16%)
Apr 29, 2020 6.160 6.770 6.060 6.560 14,733,066 +0.66(+11.19%)
Apr 28, 2020 5.900 6.060 5.570 5.900 12,498,693 +0.35(+6.31%)
Apr 27, 2020 5.250 5.710 5.070 5.550 11,131,009 +0.33(+6.32%)
Apr 24, 2020 5.380 5.391 4.950 5.220 15,316,600 -0.30(-5.43%)
Apr 23, 2020 5.480 5.880 5.460 5.520 8,699,055 -0.01(-0.18%)
Apr 22, 2020 6.160 6.360 5.400 5.530 16,761,337 -0.32(-5.47%)
Apr 21, 2020 4.840 5.910 4.790 5.850 22,161,008 +0.83(+16.53%)
Apr 20, 2020 5.030 5.290 4.850 5.020 10,192,852 -0.32(-5.99%)
Apr 17, 2020 4.950 5.570 4.860 5.340 18,509,000 +0.67(+14.35%)
Apr 16, 2020 4.830 4.900 4.540 4.670 9,779,248 -0.18(-3.71%)
Apr 15, 2020 4.890 4.990 4.650 4.850 10,115,405 -0.36(-6.91%)
Apr 14, 2020 5.460 5.730 5.010 5.210 13,919,369 -0.13(-2.43%)
Apr 13, 2020 5.970 5.980 5.050 5.340 20,618,068 -0.41(-7.13%)
Apr 09, 2020 5.950 6.830 5.350 5.750 33,685,700 +0.64(+12.52%)
Apr 08, 2020 4.370 5.270 4.120 5.110 29,342,400 +1.15(+29.04%)
Apr 07, 2020 3.850 4.730 3.700 3.960 34,403,012 +0.53(+15.45%)
Apr 06, 2020 3.760 3.870 3.330 3.430 23,766,644 +0.10(+3.00%)
Apr 03, 2020 4.180 4.190 2.910 3.330 40,109,900 -0.93(-21.83%)
Apr 02, 2020 4.370 4.660 4.240 4.260 13,841,600 -0.10(-2.29%)
Apr 01, 2020 4.640 4.890 4.280 4.360 21,566,486 -0.65(-12.97%)
Mar 31, 2020 5.410 5.840 4.720 5.010 28,989,636 -0.96(-16.08%)
Mar 30, 2020 6.500 6.550 5.290 5.970 15,723,136 -0.91(-13.23%)
Mar 27, 2020 7.220 7.710 6.800 6.880 20,416,700 -0.38(-5.23%)
Mar 26, 2020 5.700 8.100 5.540 7.260 41,027,056 +2.07(+39.88%)
Mar 25, 2020 5.100 5.970 4.520 5.190 29,070,466 +0.62(+13.57%)
Mar 24, 2020 6.010 6.040 4.520 4.570 33,114,708 -0.72(-13.61%)
Mar 23, 2020 7.030 7.080 5.050 5.290 27,039,604 -1.72(-24.54%)
Mar 20, 2020 7.730 9.150 6.905 7.010 19,506,800 +0.26(+3.85%)
Mar 19, 2020 6.400 7.500 5.070 6.750 20,993,292 +1.02(+17.80%)
Mar 18, 2020 9.070 9.160 4.360 5.730 26,031,926 -4.12(-41.83%)
Mar 17, 2020 10.69 10.74 9.010 9.850 13,828,426 -0.65(-6.19%)
Mar 16, 2020 10.50 11.18 10.13 10.50 9,948,437 -1.59(-13.15%)
Mar 13, 2020 13.50 13.51 11.50 12.09 10,461,300 +0.48(+4.13%)
Mar 12, 2020 11.86 12.09 10.90 11.61 17,904,116 -2.14(-15.56%)
Mar 11, 2020 14.26 14.26 13.56 13.75 9,068,869 -0.84(-5.76%)
Mar 10, 2020 14.87 14.87 13.99 14.59 5,517,651 +0.52(+3.70%)
Mar 09, 2020 14.40 14.85 14.05 14.07 10,026,277 -1.64(-10.44%)
Mar 06, 2020 15.75 15.83 15.24 15.71 6,443,100 -0.40(-2.48%)
Mar 05, 2020 16.21 16.37 15.99 16.11 7,191,075 -0.33(-2.01%)
Mar 04, 2020 16.36 16.56 16.20 16.44 9,341,608 +0.25(+1.54%)
Mar 03, 2020 16.57 16.83 15.98 16.19 7,342,367 -0.35(-2.12%)
Mar 02, 2020 15.68 16.54 15.68 16.54 7,945,203 +0.98(+6.30%)
Feb 28, 2020 15.33 15.77 15.13 15.56 12,680,300 -0.42(-2.63%)
Feb 27, 2020 16.53 16.59 15.78 15.98 12,191,127 -0.78(-4.65%)
Feb 26, 2020 16.66 17.08 16.64 16.76 5,441,166 +0.07(+0.42%)
Feb 25, 2020 17.20 17.33 16.60 16.69 7,489,861 -0.49(-2.85%)
Feb 24, 2020 17.01 17.25 16.88 17.18 5,731,788 -0.26(-1.49%)
Feb 21, 2020 17.58 17.59 17.37 17.44 5,283,700 -0.16(-0.91%)
Feb 20, 2020 17.53 17.60 17.46 17.60 4,231,220 +0.07(+0.40%)
Feb 19, 2020 17.65 17.66 17.46 17.53 4,774,830 -0.06(-0.34%)
Feb 18, 2020 17.58 17.64 17.51 17.59 4,714,165 -0.04(-0.23%)
Feb 14, 2020 17.50 17.63 17.45 17.63 2,917,300 +0.13(+0.74%)
Feb 13, 2020 17.51 17.60 17.43 17.50 4,502,933 +0.04(+0.23%)
Feb 12, 2020 17.46 17.57 17.40 17.46 4,904,362 +0.05(+0.29%)
Feb 11, 2020 17.30 17.53 17.26 17.41 4,206,208 +0.13(+0.75%)
Feb 10, 2020 17.31 17.41 17.16 17.28 4,971,190 +0.04(+0.23%)
Feb 07, 2020 17.47 17.54 17.21 17.24 4,798,400 -0.24(-1.37%)
Feb 06, 2020 17.23 17.63 17.10 17.48 12,283,765 +0.53(+3.13%)
Feb 05, 2020 16.94 17.05 16.88 16.95 5,595,701 +0.11(+0.65%)
Feb 04, 2020 16.90 16.98 16.76 16.84 3,854,945 +0.03(+0.18%)
Feb 03, 2020 16.76 16.95 16.70 16.81 4,780,752 +0.07(+0.42%)
Jan 31, 2020 16.85 16.92 16.72 16.74 5,790,400 -0.06(-0.36%)
Jan 30, 2020 16.67 16.82 16.66 16.80 2,615,246 +0.08(+0.48%)
Jan 29, 2020 16.70 16.75 16.65 16.72 2,284,090 +0.09(+0.54%)
Jan 28, 2020 16.47 16.67 16.45 16.63 2,593,490 +0.23(+1.40%)
Jan 27, 2020 16.35 16.47 16.27 16.40 2,913,531 -0.10(-0.61%)
Jan 24, 2020 16.68 16.74 16.43 16.50 3,135,200 -0.18(-1.08%)
Jan 23, 2020 16.67 16.71 16.48 16.68 3,424,311 -0.04(-0.24%)
Jan 22, 2020 16.80 16.83 16.63 16.72 3,199,684 -0.02(-0.12%)
Jan 21, 2020 16.70 16.81 16.67 16.74 3,033,307 +0.04(+0.24%)
Jan 17, 2020 16.70 16.74 16.64 16.70 2,728,800 +0.03(+0.18%)
Jan 16, 2020 16.63 16.72 16.60 16.67 10,174,199 +0.13(+0.79%)
Jan 15, 2020 16.48 16.67 16.47 16.54 2,566,814 +0.06(+0.36%)
Jan 14, 2020 16.45 16.53 16.43 16.48 2,144,296 +0.04(+0.24%)
Jan 13, 2020 16.43 16.49 16.38 16.44 2,911,154 +0.03(+0.18%)
Jan 10, 2020 16.37 16.46 16.30 16.41 3,834,800 +0.07(+0.43%)
Jan 09, 2020 16.27 16.40 16.22 16.34 6,909,396 +0.09(+0.55%)
Jan 08, 2020 16.23 16.28 16.17 16.25 2,481,948 +0.03(+0.18%)
Jan 07, 2020 16.16 16.27 16.15 16.22 2,090,231 +0.01(+0.06%)
Jan 06, 2020 16.10 16.23 16.07 16.21 3,952,583 +0.07(+0.43%)
Jan 03, 2020 16.15 16.24 16.08 16.14 2,560,000 -0.13(-0.80%)
Jan 02, 2020 16.16 16.27 16.10 16.27 2,938,600 +0.16(+0.99%)
Dec 31, 2019 16.05 16.21 16.05 16.11 3,263,900 +0.07(+0.44%)
Dec 30, 2019 16.23 16.30 16.02 16.04 3,681,711 -0.63(-3.78%)
Dec 27, 2019 16.69 16.73 16.60 16.67 4,111,900 +0.02(+0.12%)
Dec 26, 2019 16.55 16.71 16.55 16.65 3,036,449 +0.13(+0.79%)
Dec 24, 2019 16.50 16.57 16.38 16.52 1,387,200 +0.04(+0.24%)
Dec 23, 2019 16.60 16.60 16.44 16.48 3,318,255 -0.01(-0.06%)
Dec 20, 2019 16.46 16.61 16.37 16.49 4,498,800 +0.04(+0.24%)
Dec 19, 2019 16.28 16.45 16.25 16.45 4,381,884 +0.21(+1.29%)
Dec 18, 2019 16.20 16.31 16.11 16.24 4,078,725 +0.01(+0.06%)
Dec 17, 2019 15.89 16.32 15.86 16.23 6,306,504 +0.48(+3.05%)
Dec 16, 2019 15.77 15.86 15.73 15.75 9,848,111 +0.05(+0.32%)
Dec 13, 2019 15.75 15.85 15.68 15.70 3,132,000 -0.03(-0.19%)
Dec 12, 2019 15.64 15.79 15.64 15.73 2,118,324 +0.10(+0.64%)
Dec 11, 2019 15.71 15.75 15.59 15.63 3,434,220 -0.12(-0.76%)
Dec 10, 2019 15.76 15.90 15.70 15.75 4,218,888 -0.01(-0.06%)
Dec 09, 2019 15.83 15.86 15.71 15.76 2,561,748 -0.05(-0.32%)
Dec 06, 2019 15.72 15.87 15.72 15.81 2,180,400 +0.10(+0.64%)
Dec 05, 2019 15.78 15.79 15.66 15.71 2,667,914 -0.07(-0.44%)
Dec 04, 2019 15.73 15.84 15.70 15.78 3,589,911 +0.02(+0.13%)
Dec 03, 2019 15.65 15.77 15.55 15.76 2,524,370 +0.07(+0.45%)
Dec 02, 2019 15.56 15.77 15.54 15.69 4,060,062 +0.19(+1.23%)
Nov 29, 2019 15.51 15.56 15.47 15.50 1,209,900 +0.03(+0.19%)
Nov 27, 2019 15.50 15.54 15.41 15.47 2,098,600 -0.03(-0.19%)
Nov 26, 2019 15.54 15.57 15.45 15.50 2,228,980 +0.01(+0.06%)
Nov 25, 2019 15.36 15.53 15.36 15.49 3,477,456 +0.14(+0.91%)
Nov 22, 2019 15.38 15.46 15.32 15.35 1,923,400 -0.04(-0.26%)
Nov 21, 2019 15.43 15.45 15.33 15.39 1,827,334 -0.02(-0.13%)
Nov 20, 2019 15.31 15.48 15.24 15.41 3,034,936 +0.09(+0.59%)
Nov 19, 2019 15.33 15.39 15.26 15.32 2,962,098 -0.02(-0.13%)
Nov 18, 2019 15.19 15.52 15.15 15.34 3,998,339 +0.14(+0.92%)
Nov 15, 2019 15.30 15.42 15.05 15.20 6,654,900 -0.04(-0.26%)
Nov 14, 2019 15.90 15.94 15.13 15.24 11,024,273 -0.81(-5.05%)
Nov 13, 2019 16.03 16.10 15.90 16.05 2,626,560 -0.07(-0.43%)
Nov 12, 2019 16.11 16.20 16.03 16.12 2,165,584 +0.00(+0.00%)
Nov 11, 2019 16.17 16.22 16.11 16.12 1,856,619 -0.09(-0.56%)
Nov 08, 2019 16.11 16.22 16.05 16.21 3,025,400 +0.08(+0.50%)
Nov 07, 2019 16.10 16.18 16.07 16.13 2,449,532 +0.10(+0.62%)
Nov 06, 2019 15.94 16.06 15.84 16.03 1,768,028 +0.05(+0.31%)
Nov 05, 2019 16.05 16.07 15.95 15.98 3,020,540 -0.07(-0.44%)
Nov 04, 2019 16.01 16.10 16.00 16.05 2,896,921 +0.07(+0.44%)
Nov 01, 2019 15.85 16.08 15.84 15.98 3,256,100 +0.14(+0.88%)
Oct 31, 2019 15.88 15.95 15.66 15.84 3,620,616 +0.12(+0.76%)
Oct 30, 2019 15.75 15.79 15.64 15.72 2,417,940 -0.08(-0.51%)
Oct 29, 2019 15.68 15.91 15.68 15.80 2,958,471 +0.12(+0.77%)
Oct 28, 2019 15.68 15.74 15.57 15.68 3,654,977 +0.00(+0.00%)
Oct 25, 2019 15.82 16.07 15.61 15.68 5,781,700 -0.09(-0.57%)
Oct 24, 2019 15.80 15.82 15.64 15.77 2,451,385 -0.05(-0.32%)
Oct 23, 2019 15.85 15.89 15.69 15.82 2,531,228 -0.01(-0.06%)
Oct 22, 2019 15.68 15.85 15.58 15.83 2,474,969 +0.15(+0.96%)
Oct 21, 2019 15.50 15.70 15.50 15.68 2,369,011 +0.19(+1.23%)
Oct 18, 2019 15.49 15.55 15.44 15.49 2,126,300 -0.01(-0.06%)
Oct 17, 2019 15.42 15.52 15.39 15.50 1,993,225 +0.09(+0.58%)
Oct 16, 2019 15.44 15.47 15.39 15.41 1,756,803 -0.03(-0.19%)
Oct 15, 2019 15.33 15.54 15.33 15.44 2,896,190 +0.11(+0.72%)
Oct 14, 2019 15.39 15.40 15.22 15.33 1,728,944 -0.07(-0.45%)
Oct 11, 2019 15.39 15.50 15.39 15.40 3,789,300 +0.19(+1.25%)
Oct 10, 2019 15.00 15.24 14.99 15.21 3,257,604 +0.23(+1.54%)
Oct 09, 2019 14.88 15.00 14.85 14.98 2,225,148 +0.17(+1.15%)
Oct 08, 2019 14.85 14.91 14.75 14.81 3,557,015 -0.10(-0.67%)
Oct 07, 2019 15.01 15.01 14.83 14.91 4,312,613 +0.15(+1.02%)
Oct 04, 2019 14.66 14.76 14.60 14.76 2,751,900 +0.07(+0.48%)
Oct 03, 2019 14.70 14.82 14.47 14.69 5,537,356 -0.07(-0.47%)
Oct 02, 2019 14.93 14.93 14.56 14.76 5,042,952 -0.69(-4.47%)
Oct 01, 2019 15.70 15.83 15.36 15.45 5,764,605 -0.23(-1.47%)
Sep 30, 2019 15.60 15.73 15.57 15.68 4,442,522 +0.09(+0.58%)
Sep 27, 2019 15.60 15.78 15.55 15.59 3,699,600 +0.01(+0.06%)
Sep 26, 2019 15.47 15.60 15.47 15.58 3,411,986 +0.16(+1.04%)
Sep 25, 2019 15.33 15.56 15.32 15.42 2,939,635 +0.09(+0.59%)
Sep 24, 2019 15.35 15.60 15.31 15.33 5,319,504 +0.10(+0.66%)
Sep 23, 2019 15.18 15.34 15.18 15.23 3,216,772 +0.02(+0.13%)
Sep 20, 2019 15.16 15.27 15.12 15.21 5,326,500 +0.05(+0.33%)
Sep 19, 2019 15.05 15.22 15.01 15.16 2,947,194 +0.18(+1.20%)
Sep 18, 2019 15.05 15.07 14.94 14.98 2,321,172 -0.07(-0.47%)
Sep 17, 2019 15.06 15.07 14.96 15.05 2,136,558 -0.06(-0.40%)
Sep 16, 2019 15.07 15.17 15.02 15.11 2,061,494 +0.00(+0.00%)
Sep 13, 2019 15.02 15.16 15.01 15.11 2,836,400 +0.13(+0.87%)
Sep 12, 2019 15.10 15.11 14.91 14.98 2,728,047 -0.13(-0.86%)
Sep 11, 2019 15.14 15.19 14.97 15.11 3,444,166 +0.05(+0.33%)
Sep 10, 2019 14.90 15.08 14.84 15.06 3,741,561 +0.25(+1.69%)
Sep 09, 2019 14.55 14.82 14.55 14.81 3,799,740 +0.30(+2.07%)
Sep 06, 2019 14.47 14.59 14.34 14.51 3,886,400 +0.20(+1.40%)
Sep 05, 2019 14.16 14.38 14.15 14.31 2,598,723 +0.21(+1.49%)
Sep 04, 2019 14.03 14.15 14.01 14.10 2,173,036 +0.12(+0.86%)
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.