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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 6, 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 (%)
Jun 30, 2020 5.302 5.449 5.244 5.290 291,713 -0.08(-1.42%)
Jun 29, 2020 5.155 5.525 4.927 5.367 730,317 +0.25(+4.81%)
Jun 26, 2020 5.228 5.228 5.012 5.120 676,366 -0.16(-3.12%)
Jun 25, 2020 5.194 5.373 5.152 5.285 342,452 -0.01(-0.21%)
Jun 24, 2020 5.393 5.456 5.024 5.297 596,793 -0.20(-3.72%)
Jun 23, 2020 5.325 5.548 5.297 5.501 439,585 +0.28(+5.45%)
Jun 22, 2020 5.166 5.280 5.063 5.217 543,125 -0.03(-0.54%)
Jun 19, 2020 5.314 5.593 5.245 5.245 848,446 +0.02(+0.44%)
Jun 18, 2020 5.274 5.422 5.217 5.223 534,080 -0.15(-2.86%)
Jun 17, 2020 5.610 5.792 5.365 5.376 374,662 -0.19(-3.37%)
Jun 16, 2020 5.689 5.792 5.479 5.564 743,497 +0.10(+1.88%)
Jun 15, 2020 5.035 5.644 5.018 5.462 494,749 +0.11(+2.02%)
Jun 12, 2020 5.297 5.459 5.021 5.354 533,113 +0.32(+6.45%)
Jun 11, 2020 5.154 5.285 4.842 5.029 859,048 -0.49(-8.96%)
Jun 10, 2020 5.940 5.940 5.416 5.524 851,241 -0.42(-7.08%)
Jun 09, 2020 6.087 6.281 5.900 5.945 635,575 -0.22(-3.51%)
Jun 08, 2020 5.917 6.196 5.772 6.161 1,100,544 +0.49(+8.63%)
Jun 05, 2020 5.860 6.087 5.604 5.672 776,731 +0.13(+2.26%)
Jun 04, 2020 5.217 5.587 5.174 5.547 534,883 +0.26(+4.84%)
Jun 03, 2020 5.024 5.334 5.024 5.291 521,623 +0.29(+5.80%)
Jun 02, 2020 5.098 5.183 4.958 5.001 279,173 -0.02(-0.45%)
Jun 01, 2020 4.859 5.189 4.859 5.024 520,719 +0.11(+2.32%)
May 29, 2020 5.046 5.046 4.790 4.910 333,789 -0.14(-2.82%)
May 28, 2020 5.268 5.319 5.007 5.052 395,953 -0.13(-2.52%)
May 27, 2020 5.092 5.223 4.870 5.183 436,985 +0.20(+4.11%)
May 26, 2020 5.086 5.160 4.961 4.978 620,824 +0.09(+1.74%)
May 22, 2020 4.699 4.915 4.557 4.893 475,460 +0.19(+4.12%)
May 21, 2020 4.927 4.927 4.617 4.699 758,773 -0.05(-0.96%)
May 20, 2020 4.301 4.762 4.233 4.745 760,980 +0.56(+13.47%)
May 19, 2020 4.216 4.403 4.125 4.182 634,002 -0.06(-1.47%)
May 18, 2020 4.238 4.403 4.125 4.244 667,715 +0.14(+3.47%)
May 15, 2020 4.079 4.224 4.028 4.102 440,481 +0.00(+0.00%)
May 14, 2020 3.783 4.153 3.578 4.102 561,509 +0.23(+5.87%)
May 13, 2020 4.045 4.054 3.630 3.874 749,123 -0.17(-4.22%)
May 12, 2020 3.931 4.187 3.755 4.045 1,430,306 +0.47(+13.22%)
May 11, 2020 3.698 3.698 3.453 3.573 673,772 -0.18(-4.70%)
May 08, 2020 3.698 3.891 3.675 3.749 385,641 -0.02(-0.60%)
May 07, 2020 3.670 3.909 3.652 3.772 405,248 +0.13(+3.43%)
May 06, 2020 3.840 3.982 3.596 3.647 475,186 -0.17(-4.47%)
May 05, 2020 3.766 3.971 3.726 3.817 467,550 +0.05(+1.36%)
May 04, 2020 3.641 3.840 3.499 3.766 323,130 +0.02(+0.61%)
May 01, 2020 3.800 3.886 3.607 3.744 455,070 -0.22(-5.46%)
Apr 30, 2020 4.182 4.182 3.880 3.960 499,289 -0.19(-4.66%)
Apr 29, 2020 4.176 4.415 4.063 4.153 851,079 +0.19(+4.88%)
Apr 28, 2020 3.795 4.056 3.687 3.960 609,476 +0.19(+5.14%)
Apr 27, 2020 3.738 3.914 3.590 3.766 508,670 +0.06(+1.69%)
Apr 24, 2020 3.709 3.811 3.448 3.704 670,214 -0.05(-1.21%)
Apr 23, 2020 3.692 3.909 3.621 3.749 478,200 +0.06(+1.54%)
Apr 22, 2020 3.783 3.960 3.607 3.692 563,439 -0.09(-2.26%)
Apr 21, 2020 3.470 3.789 3.470 3.778 588,778 +0.14(+3.91%)
Apr 20, 2020 3.561 3.725 3.487 3.635 523,419 -0.11(-3.04%)
Apr 17, 2020 3.664 3.943 3.425 3.749 912,954 +0.28(+8.21%)
Apr 16, 2020 3.584 3.652 3.334 3.465 530,140 -0.07(-2.09%)
Apr 15, 2020 3.692 3.692 3.385 3.539 766,150 -0.37(-9.46%)
Apr 14, 2020 4.199 4.870 3.846 3.909 1,657,314 -0.14(-3.51%)
Apr 13, 2020 4.091 4.182 3.503 4.051 1,232,614 +0.33(+8.87%)
Apr 09, 2020 3.755 4.295 3.414 3.721 1,699,177 +0.24(+7.04%)
Apr 08, 2020 2.941 3.559 2.924 3.476 1,436,971 +0.80(+30.00%)
Apr 07, 2020 2.560 3.345 2.560 2.674 1,612,097 +0.35(+14.91%)
Apr 06, 2020 1.912 2.549 1.877 2.327 1,400,131 +0.68(+41.52%)
Apr 03, 2020 2.276 2.276 1.570 1.644 1,666,308 -0.67(-28.99%)
Apr 02, 2020 2.759 2.970 2.259 2.316 1,011,211 -0.42(-15.21%)
Apr 01, 2020 3.442 3.459 2.725 2.731 609,269 -0.80(-22.58%)
Mar 31, 2020 3.755 3.852 3.379 3.527 768,463 -0.30(-7.74%)
Mar 30, 2020 4.694 4.716 3.812 3.823 798,344 -0.67(-14.83%)
Mar 27, 2020 4.207 4.846 4.007 4.489 768,646 +0.02(+0.48%)
Mar 26, 2020 3.530 4.944 3.476 4.467 1,317,019 +1.07(+31.58%)
Mar 25, 2020 2.973 3.834 2.881 3.395 936,123 +0.53(+18.30%)
Mar 24, 2020 2.761 3.059 2.718 2.870 481,761 +0.20(+7.51%)
Mar 23, 2020 3.168 3.173 2.507 2.669 605,819 -0.50(-15.87%)
Mar 20, 2020 3.292 3.920 3.124 3.173 918,793 -0.07(-2.17%)
Mar 19, 2020 2.594 3.492 2.572 3.243 873,884 +0.67(+26.11%)
Mar 18, 2020 4.142 4.142 2.231 2.572 1,372,353 -1.74(-40.33%)
Mar 17, 2020 4.462 4.619 4.066 4.310 852,688 -0.03(-0.62%)
Mar 16, 2020 4.482 5.009 4.308 4.337 531,708 -0.56(-11.39%)
Mar 13, 2020 5.453 5.691 4.825 4.895 1,186,212 -0.29(-5.64%)
Mar 12, 2020 6.281 6.373 4.998 5.187 878,188 -1.45(-21.80%)
Mar 11, 2020 6.503 6.747 6.444 6.633 655,504 +0.03(+0.49%)
Mar 10, 2020 6.703 6.855 6.373 6.601 470,569 +0.01(+0.16%)
Mar 09, 2020 7.304 7.304 6.584 6.590 543,899 -0.95(-12.57%)
Mar 06, 2020 7.646 7.678 7.364 7.537 430,493 -0.31(-3.93%)
Mar 05, 2020 7.846 7.911 7.803 7.846 358,417 -0.11(-1.36%)
Mar 04, 2020 7.943 8.025 7.868 7.954 287,618 +0.09(+1.10%)
Mar 03, 2020 8.133 8.144 7.824 7.868 489,723 -0.28(-3.46%)
Mar 02, 2020 7.694 8.160 7.678 8.149 389,176 +0.43(+5.54%)
Feb 28, 2020 7.878 7.943 7.548 7.721 964,224 -0.31(-3.84%)
Feb 27, 2020 8.133 8.263 8.025 8.030 697,250 -0.17(-2.11%)
Feb 26, 2020 8.122 8.360 8.106 8.203 475,410 +0.09(+1.13%)
Feb 25, 2020 8.680 8.691 7.884 8.111 1,101,316 -0.57(-6.55%)
Feb 24, 2020 8.626 8.821 8.501 8.680 576,950 -0.04(-0.43%)
Feb 21, 2020 8.826 8.849 8.696 8.718 262,433 -0.11(-1.29%)
Feb 20, 2020 8.734 8.837 8.718 8.831 217,734 +0.10(+1.12%)
Feb 19, 2020 8.723 8.783 8.697 8.734 117,450 +0.02(+0.25%)
Feb 18, 2020 8.680 8.745 8.642 8.712 178,033 +0.03(+0.31%)
Feb 14, 2020 8.723 8.761 8.615 8.685 178,218 -0.03(-0.31%)
Feb 13, 2020 8.593 8.718 8.588 8.712 203,272 +0.12(+1.39%)
Feb 12, 2020 8.588 8.642 8.534 8.593 231,155 +0.03(+0.38%)
Feb 11, 2020 8.555 8.599 8.512 8.561 179,481 +0.02(+0.19%)
Feb 10, 2020 8.469 8.582 8.469 8.544 162,394 +0.07(+0.83%)
Feb 07, 2020 8.442 8.517 8.439 8.474 232,514 +0.03(+0.32%)
Feb 06, 2020 8.425 8.726 8.393 8.447 688,383 +0.05(+0.58%)
Feb 05, 2020 8.355 8.423 8.263 8.398 326,220 +0.09(+1.11%)
Feb 04, 2020 8.414 8.414 8.214 8.306 368,300 -0.06(-0.78%)
Feb 03, 2020 8.339 8.404 8.257 8.371 268,832 +0.05(+0.65%)
Jan 31, 2020 8.263 8.360 8.236 8.317 443,236 +0.07(+0.85%)
Jan 30, 2020 8.117 8.274 8.117 8.247 292,462 +0.11(+1.33%)
Jan 29, 2020 8.052 8.171 8.052 8.138 406,344 +0.09(+1.08%)
Jan 28, 2020 7.949 8.057 7.936 8.052 221,926 +0.15(+1.92%)
Jan 27, 2020 7.992 8.052 7.851 7.900 430,959 -0.16(-2.01%)
Jan 24, 2020 8.041 8.122 8.030 8.063 285,149 +0.01(+0.13%)
Jan 23, 2020 7.949 8.073 7.943 8.052 287,795 +0.09(+1.16%)
Jan 22, 2020 7.987 8.068 7.960 7.960 293,018 -0.05(-0.61%)
Jan 21, 2020 7.960 8.046 7.933 8.008 244,142 +0.06(+0.75%)
Jan 17, 2020 7.987 8.008 7.927 7.949 270,005 -0.03(-0.34%)
Jan 16, 2020 8.035 8.079 7.954 7.976 328,606 -0.04(-0.54%)
Jan 15, 2020 7.889 8.030 7.884 8.019 260,754 +0.12(+1.58%)
Jan 14, 2020 7.873 7.954 7.857 7.895 197,502 +0.02(+0.28%)
Jan 13, 2020 7.813 7.916 7.813 7.873 333,635 +0.05(+0.62%)
Jan 10, 2020 7.851 7.873 7.803 7.824 337,044 -0.03(-0.34%)
Jan 09, 2020 7.884 7.900 7.846 7.851 258,752 -0.03(-0.41%)
Jan 08, 2020 7.900 7.943 7.873 7.884 308,300 -0.02(-0.21%)
Jan 07, 2020 7.938 7.987 7.889 7.900 286,729 -0.04(-0.55%)
Jan 06, 2020 7.905 7.992 7.905 7.943 247,697 +0.04(+0.48%)
Jan 03, 2020 7.878 7.922 7.862 7.905 346,648 +0.03(+0.34%)
Jan 02, 2020 7.868 7.889 7.786 7.878 309,065 -0.02(-0.27%)
Dec 31, 2019 7.786 7.922 7.786 7.900 473,709 +0.12(+1.53%)
Dec 30, 2019 7.824 7.857 7.754 7.781 502,107 +0.00(+0.00%)
Dec 27, 2019 7.802 7.860 7.755 7.781 414,003 -0.02(-0.27%)
Dec 26, 2019 7.776 7.839 7.776 7.802 197,641 +0.03(+0.41%)
Dec 24, 2019 7.697 7.781 7.697 7.770 122,435 +0.06(+0.82%)
Dec 23, 2019 7.702 7.739 7.644 7.707 291,896 +0.01(+0.07%)
Dec 20, 2019 7.760 7.760 7.702 7.702 383,631 -0.05(-0.61%)
Dec 19, 2019 7.702 7.797 7.697 7.749 359,292 +0.05(+0.68%)
Dec 18, 2019 7.718 7.760 7.644 7.697 340,227 -0.05(-0.68%)
Dec 17, 2019 7.707 7.776 7.702 7.749 291,974 +0.06(+0.82%)
Dec 16, 2019 7.791 7.791 7.686 7.686 290,783 -0.08(-1.08%)
Dec 13, 2019 7.633 7.776 7.597 7.770 410,396 +0.08(+1.03%)
Dec 12, 2019 7.723 7.776 7.665 7.691 276,662 -0.05(-0.68%)
Dec 11, 2019 7.739 7.776 7.715 7.744 141,683 -0.01(-0.14%)
Dec 10, 2019 7.712 7.786 7.712 7.755 135,117 +0.03(+0.41%)
Dec 09, 2019 7.665 7.739 7.665 7.723 261,786 -0.01(-0.07%)
Dec 06, 2019 7.686 7.776 7.686 7.728 282,646 +0.04(+0.48%)
Dec 05, 2019 7.734 7.755 7.660 7.691 190,494 -0.05(-0.68%)
Dec 04, 2019 7.807 7.823 7.723 7.744 210,124 -0.06(-0.81%)
Dec 03, 2019 7.855 7.855 7.723 7.807 305,440 -0.04(-0.54%)
Dec 02, 2019 7.902 7.902 7.828 7.849 262,805 -0.04(-0.53%)
Nov 29, 2019 7.823 7.902 7.760 7.892 153,376 +0.07(+0.88%)
Nov 27, 2019 7.802 7.865 7.765 7.823 258,159 +0.02(+0.27%)
Nov 26, 2019 7.691 7.870 7.691 7.802 278,489 +0.07(+0.95%)
Nov 25, 2019 7.649 7.770 7.597 7.728 291,497 +0.08(+1.10%)
Nov 22, 2019 7.581 7.686 7.570 7.644 244,871 +0.08(+1.04%)
Nov 21, 2019 7.575 7.623 7.533 7.565 212,535 -0.06(-0.83%)
Nov 20, 2019 7.628 7.693 7.544 7.628 260,214 -0.03(-0.41%)
Nov 19, 2019 7.554 7.702 7.533 7.660 376,633 +0.08(+1.11%)
Nov 18, 2019 7.633 7.639 7.533 7.575 378,886 -0.07(-0.96%)
Nov 15, 2019 7.560 7.765 7.523 7.649 649,004 +0.14(+1.89%)
Nov 14, 2019 7.644 7.655 7.491 7.507 319,099 -0.14(-1.86%)
Nov 13, 2019 7.460 7.763 7.436 7.649 780,703 +0.06(+0.76%)
Nov 12, 2019 7.407 7.623 7.359 7.591 689,104 +0.21(+2.78%)
Nov 11, 2019 7.302 7.407 7.299 7.386 314,623 +0.05(+0.72%)
Nov 08, 2019 7.270 7.365 7.249 7.333 247,149 +0.06(+0.80%)
Nov 07, 2019 7.270 7.302 7.201 7.275 167,190 +0.04(+0.51%)
Nov 06, 2019 7.201 7.270 7.178 7.238 212,180 +0.03(+0.44%)
Nov 05, 2019 7.270 7.344 7.191 7.207 273,310 -0.06(-0.80%)
Nov 04, 2019 7.186 7.270 7.138 7.265 368,225 +0.13(+1.85%)
Nov 01, 2019 7.133 7.288 7.080 7.133 321,180 +0.01(+0.15%)
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%)
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.