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

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: 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, 2019 4.500 4.500 4.425 4.470 695,361 -0.02(-0.45%)
Jan 30, 2019 4.470 4.500 4.440 4.490 512,514 +0.03(+0.67%)
Jan 29, 2019 4.450 4.470 4.420 4.460 334,184 +0.04(+0.90%)
Jan 28, 2019 4.400 4.430 4.350 4.420 475,654 -0.09(-2.00%)
Jan 25, 2019 4.440 4.510 4.440 4.510 361,300 +0.08(+1.81%)
Jan 24, 2019 4.400 4.440 4.386 4.430 176,801 +0.04(+0.91%)
Jan 23, 2019 4.350 4.400 4.350 4.390 203,591 +0.04(+0.92%)
Jan 22, 2019 4.340 4.360 4.320 4.350 376,410 +0.01(+0.23%)
Jan 18, 2019 4.380 4.405 4.340 4.340 352,500 -0.05(-1.14%)
Jan 17, 2019 4.390 4.420 4.370 4.390 385,400 +0.00(+0.00%)
Jan 16, 2019 4.360 4.400 4.360 4.390 231,562 +0.02(+0.46%)
Jan 15, 2019 4.360 4.380 4.340 4.370 255,599 +0.00(+0.00%)
Jan 14, 2019 4.370 4.410 4.360 4.370 230,239 +0.00(+0.00%)
Jan 11, 2019 4.350 4.385 4.340 4.370 360,600 +0.03(+0.69%)
Jan 10, 2019 4.400 4.410 4.320 4.340 440,921 -0.06(-1.36%)
Jan 09, 2019 4.360 4.410 4.320 4.400 485,897 +0.07(+1.62%)
Jan 08, 2019 4.350 4.360 4.300 4.330 601,072 +0.00(+0.00%)
Jan 07, 2019 4.260 4.370 4.242 4.330 544,002 +0.07(+1.64%)
Jan 04, 2019 4.200 4.270 4.190 4.260 447,700 +0.09(+2.16%)
Jan 03, 2019 4.130 4.200 4.130 4.170 542,920 +0.04(+0.97%)
Jan 02, 2019 4.020 4.160 3.985 4.130 470,759 +0.09(+2.23%)
Dec 31, 2018 4.150 4.165 4.040 4.040 1,252,500 -0.12(-2.88%)
Dec 28, 2018 4.140 4.190 4.120 4.160 740,300 -0.09(-2.12%)
Dec 27, 2018 4.210 4.250 4.140 4.250 765,651 +0.02(+0.47%)
Dec 26, 2018 4.090 4.250 4.075 4.230 605,720 +0.16(+3.93%)
Dec 24, 2018 4.100 4.130 4.030 4.070 438,100 -0.06(-1.45%)
Dec 21, 2018 4.130 4.255 4.120 4.130 1,860,800 +0.00(+0.00%)
Dec 20, 2018 4.300 4.300 4.080 4.130 1,198,596 -0.17(-3.95%)
Dec 19, 2018 4.350 4.370 4.300 4.300 655,562 -0.04(-0.92%)
Dec 18, 2018 4.370 4.410 4.330 4.340 648,063 +0.01(+0.23%)
Dec 17, 2018 4.500 4.510 4.320 4.330 968,751 -0.21(-4.63%)
Dec 14, 2018 4.490 4.600 4.460 4.540 700,700 +0.06(+1.34%)
Dec 13, 2018 4.490 4.500 4.460 4.480 310,239 +0.00(+0.00%)
Dec 12, 2018 4.530 4.530 4.470 4.480 362,365 -0.04(-0.88%)
Dec 11, 2018 4.500 4.530 4.490 4.520 422,538 +0.03(+0.67%)
Dec 10, 2018 4.520 4.530 4.460 4.490 363,062 -0.03(-0.66%)
Dec 07, 2018 4.530 4.530 4.480 4.520 531,800 +0.00(+0.00%)
Dec 06, 2018 4.430 4.530 4.420 4.520 714,725 +0.07(+1.57%)
Dec 04, 2018 4.510 4.520 4.430 4.450 468,500 -0.07(-1.55%)
Dec 03, 2018 4.500 4.530 4.470 4.520 425,709 +0.03(+0.67%)
Nov 30, 2018 4.520 4.530 4.460 4.490 465,500 -0.04(-0.88%)
Nov 29, 2018 4.500 4.540 4.480 4.530 294,837 +0.01(+0.22%)
Nov 28, 2018 4.480 4.520 4.460 4.520 496,561 +0.03(+0.67%)
Nov 27, 2018 4.480 4.510 4.470 4.490 462,811 +0.00(+0.00%)
Nov 26, 2018 4.480 4.520 4.470 4.490 550,817 +0.01(+0.22%)
Nov 23, 2018 4.450 4.480 4.425 4.480 233,500 +0.01(+0.22%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.09(+2.05%)
Nov 20, 2018 4.350 4.380 4.320 4.380 585,700 +0.00(+0.00%)
Nov 19, 2018 4.390 4.410 4.350 4.380 257,183 +0.00(+0.00%)
Nov 16, 2018 4.360 4.410 4.330 4.380 324,000 +0.02(+0.46%)
Nov 15, 2018 4.360 4.380 4.310 4.360 363,494 -0.02(-0.46%)
Nov 14, 2018 4.420 4.420 4.360 4.380 282,784 -0.03(-0.68%)
Nov 13, 2018 4.390 4.440 4.380 4.410 292,246 +0.03(+0.68%)
Nov 12, 2018 4.420 4.420 4.355 4.380 312,498 -0.04(-0.90%)
Nov 09, 2018 4.370 4.430 4.360 4.420 246,300 +0.05(+1.14%)
Nov 08, 2018 4.390 4.400 4.340 4.370 477,282 -0.02(-0.46%)
Nov 07, 2018 4.390 4.410 4.350 4.390 507,175 +0.03(+0.69%)
Nov 06, 2018 4.330 4.370 4.320 4.360 410,400 +0.03(+0.69%)
Nov 05, 2018 4.440 4.455 4.330 4.330 542,406 -0.04(-0.92%)
Nov 02, 2018 4.400 4.405 4.350 4.370 439,500 -0.01(-0.23%)
Nov 01, 2018 4.350 4.400 4.350 4.380 287,607 +0.02(+0.46%)
Oct 31, 2018 4.410 4.430 4.360 4.360 504,705 -0.05(-1.13%)
Oct 30, 2018 4.370 4.450 4.360 4.410 552,795 +0.01(+0.23%)
Oct 29, 2018 4.440 4.467 4.380 4.400 486,345 +0.01(+0.23%)
Oct 26, 2018 4.370 4.390 4.320 4.390 372,300 +0.00(+0.00%)
Oct 25, 2018 4.330 4.410 4.320 4.390 445,112 +0.07(+1.62%)
Oct 24, 2018 4.310 4.370 4.300 4.320 299,649 +0.01(+0.23%)
Oct 23, 2018 4.290 4.320 4.200 4.310 792,760 +0.01(+0.23%)
Oct 22, 2018 4.340 4.400 4.300 4.300 535,078 -0.05(-1.15%)
Oct 19, 2018 4.390 4.400 4.340 4.350 314,100 -0.05(-1.14%)
Oct 18, 2018 4.440 4.455 4.380 4.400 256,060 -0.04(-0.90%)
Oct 17, 2018 4.450 4.465 4.420 4.440 310,160 -0.01(-0.22%)
Oct 16, 2018 4.390 4.450 4.350 4.450 513,858 +0.08(+1.83%)
Oct 15, 2018 4.310 4.390 4.300 4.370 450,198 +0.07(+1.63%)
Oct 12, 2018 4.370 4.380 4.280 4.300 844,600 -0.05(-1.15%)
Oct 11, 2018 4.430 4.440 4.350 4.350 732,746 -0.09(-2.03%)
Oct 10, 2018 4.500 4.530 4.440 4.440 542,778 -0.05(-1.11%)
Oct 09, 2018 4.480 4.500 4.460 4.490 370,714 +0.02(+0.45%)
Oct 08, 2018 4.450 4.470 4.440 4.470 352,936 +0.03(+0.68%)
Oct 05, 2018 4.500 4.500 4.425 4.440 351,200 -0.04(-0.89%)
Oct 04, 2018 4.500 4.510 4.440 4.480 710,498 -0.05(-1.10%)
Oct 03, 2018 4.580 4.600 4.500 4.530 796,033 -0.05(-1.09%)
Oct 02, 2018 4.570 4.630 4.570 4.580 403,823 +0.00(+0.00%)
Oct 01, 2018 4.620 4.640 4.550 4.580 1,260,702 -0.05(-1.08%)
Sep 28, 2018 4.650 4.680 4.630 4.630 568,900 -0.01(-0.22%)
Sep 27, 2018 4.550 4.650 4.540 4.640 1,206,014 -0.04(-0.85%)
Sep 26, 2018 4.730 4.731 4.680 4.680 690,951 -0.04(-0.85%)
Sep 25, 2018 4.740 4.765 4.690 4.720 692,906 -0.01(-0.21%)
Sep 24, 2018 4.820 4.830 4.720 4.730 899,777 -0.08(-1.66%)
Sep 21, 2018 4.730 4.810 4.720 4.810 1,856,600 +0.07(+1.48%)
Sep 20, 2018 4.730 4.750 4.700 4.740 379,533 +0.01(+0.21%)
Sep 19, 2018 4.780 4.780 4.720 4.730 768,498 -0.04(-0.84%)
Sep 18, 2018 4.790 4.810 4.760 4.770 401,454 -0.04(-0.83%)
Sep 17, 2018 4.790 4.820 4.750 4.810 561,344 +0.05(+1.05%)
Sep 14, 2018 4.800 4.800 4.750 4.760 351,500 -0.04(-0.83%)
Sep 13, 2018 4.850 4.850 4.790 4.800 367,521 -0.04(-0.83%)
Sep 12, 2018 4.880 4.900 4.780 4.840 772,177 -0.05(-1.02%)
Sep 11, 2018 4.910 4.920 4.890 4.890 206,728 -0.03(-0.61%)
Sep 10, 2018 4.940 4.980 4.820 4.920 747,987 -0.02(-0.40%)
Sep 07, 2018 5.010 5.010 4.920 4.940 498,700 -0.06(-1.20%)
Sep 06, 2018 4.960 5.010 4.950 5.000 351,226 +0.06(+1.21%)
Sep 05, 2018 4.900 4.960 4.900 4.940 446,130 +0.05(+1.02%)
Sep 04, 2018 4.880 4.920 4.855 4.890 352,004 +0.01(+0.20%)
Aug 31, 2018 4.880 4.880 4.880 0 -0.05(-1.01%)
Aug 30, 2018 4.900 4.935 4.890 4.930 227,464 +0.04(+0.82%)
Aug 29, 2018 4.880 4.910 4.870 4.890 386,820 +0.02(+0.41%)
Aug 28, 2018 4.830 4.880 4.830 4.870 245,289 +0.04(+0.83%)
Aug 27, 2018 4.840 4.880 4.825 4.830 341,275 -0.01(-0.21%)
Aug 24, 2018 4.900 4.900 4.810 4.840 494,600 -0.03(-0.62%)
Aug 23, 2018 4.890 4.900 4.870 4.870 247,526 -0.02(-0.41%)
Aug 22, 2018 4.900 4.920 4.885 4.890 276,548 +0.00(+0.00%)
Aug 21, 2018 4.900 4.940 4.890 4.890 441,554 +0.00(+0.00%)
Aug 20, 2018 4.860 4.900 4.860 4.890 302,669 +0.05(+1.03%)
Aug 17, 2018 4.830 4.870 4.830 4.840 520,700 +0.01(+0.21%)
Aug 16, 2018 4.860 4.880 4.820 4.830 501,119 -0.03(-0.62%)
Aug 15, 2018 4.900 4.930 4.860 4.860 407,724 -0.06(-1.22%)
Aug 14, 2018 4.910 4.930 4.881 4.920 260,864 +0.01(+0.20%)
Aug 13, 2018 4.890 4.910 4.840 4.910 229,803 +0.02(+0.41%)
Aug 10, 2018 4.850 4.890 4.830 4.890 267,800 +0.04(+0.82%)
Aug 09, 2018 4.820 4.850 4.810 4.850 248,482 +0.02(+0.41%)
Aug 08, 2018 4.860 4.860 4.830 4.830 476,677 -0.02(-0.41%)
Aug 07, 2018 4.870 4.890 4.840 4.850 394,440 -0.01(-0.21%)
Aug 06, 2018 4.830 4.880 4.820 4.860 307,887 +0.03(+0.62%)
Aug 03, 2018 4.980 4.990 4.820 4.830 1,050,800 -0.15(-3.01%)
Aug 02, 2018 4.970 5.000 4.960 4.980 300,482 +0.00(+0.00%)
Aug 01, 2018 5.020 5.020 4.955 4.980 341,875 -0.06(-1.19%)
Jul 31, 2018 5.050 5.090 5.010 5.040 613,667 +0.02(+0.40%)
Jul 30, 2018 4.970 5.060 4.960 5.020 555,594 +0.05(+1.01%)
Jul 27, 2018 4.960 5.000 4.940 4.970 486,500 +0.01(+0.20%)
Jul 26, 2018 4.970 5.010 4.950 4.960 411,423 +0.00(+0.00%)
Jul 25, 2018 4.950 5.000 4.940 4.960 375,897 +0.01(+0.20%)
Jul 24, 2018 5.000 5.000 4.950 4.950 375,164 -0.03(-0.60%)
Jul 23, 2018 5.000 5.020 4.980 4.980 220,133 -0.03(-0.60%)
Jul 20, 2018 5.040 5.050 4.990 5.010 286,875 -0.02(-0.40%)
Jul 19, 2018 5.000 5.065 4.990 5.030 415,284 +0.05(+1.00%)
Jul 18, 2018 4.990 5.000 4.950 4.980 300,142 -0.01(-0.20%)
Jul 17, 2018 5.020 5.030 4.980 4.990 316,052 -0.02(-0.40%)
Jul 16, 2018 5.010 5.020 4.995 5.010 180,089 -0.01(-0.20%)
Jul 13, 2018 5.020 5.040 5.010 5.020 183,343 -0.01(-0.20%)
Jul 12, 2018 5.050 5.050 4.970 5.030 364,932 -0.01(-0.20%)
Jul 11, 2018 5.020 5.070 5.015 5.040 407,820 +0.02(+0.40%)
Jul 10, 2018 5.080 5.080 5.000 5.020 479,905 -0.04(-0.79%)
Jul 09, 2018 5.090 5.090 5.080 5.060 256,457 -0.02(-0.39%)
Jul 06, 2018 5.080 5.110 5.065 5.080 257,285 +0.00(+0.00%)
Jul 05, 2018 5.070 5.090 5.030 5.080 364,827 +0.01(+0.20%)
Jul 03, 2018 5.070 5.070 5.070 0 +0.06(+1.20%)
Jul 02, 2018 4.950 5.010 4.930 5.010 372,090 +0.04(+0.80%)
Jun 29, 2018 5.020 4.960 4.970 413,243 -0.03(-0.60%)
Jun 28, 2018 4.930 5.010 4.900 5.000 620,749 -0.06(-1.19%)
Jun 27, 2018 5.140 5.160 5.055 5.060 734,527 -0.09(-1.75%)
Jun 26, 2018 5.160 5.190 5.140 5.150 563,802 -0.02(-0.39%)
Jun 25, 2018 5.200 5.230 5.150 5.170 610,283 -0.03(-0.58%)
Jun 22, 2018 5.180 5.200 5.150 5.200 873,761 +0.03(+0.58%)
Jun 21, 2018 5.190 5.190 5.130 5.170 473,861 -0.01(-0.19%)
Jun 20, 2018 5.140 5.200 5.140 5.180 559,290 +0.03(+0.58%)
Jun 19, 2018 5.120 5.160 5.100 5.150 500,958 +0.03(+0.59%)
Jun 18, 2018 5.050 5.120 5.040 5.120 526,369 +0.07(+1.39%)
Jun 15, 2018 5.090 5.030 5.050 635,865 -0.03(-0.59%)
Jun 14, 2018 5.060 5.080 5.040 5.080 380,180 +0.04(+0.79%)
Jun 13, 2018 5.060 5.100 5.020 5.040 536,307 -0.02(-0.40%)
Jun 12, 2018 5.060 5.090 5.040 5.060 375,657 -0.01(-0.20%)
Jun 11, 2018 5.050 5.080 5.050 5.070 230,572 +0.03(+0.60%)
Jun 08, 2018 5.050 5.070 5.040 5.040 218,847 -0.01(-0.20%)
Jun 07, 2018 5.050 5.070 5.030 5.050 245,882 +0.03(+0.60%)
Jun 06, 2018 5.020 5.020 700,037 -0.03(-0.59%)
Jun 05, 2018 5.050 5.080 5.020 5.050 390,582 +0.00(+0.00%)
Jun 04, 2018 5.060 5.070 5.005 5.050 468,308 -0.01(-0.20%)
Jun 01, 2018 5.070 5.090 5.010 5.060 693,410 -0.01(-0.20%)
May 31, 2018 5.080 5.120 5.070 5.070 793,551 -0.07(-1.36%)
May 30, 2018 5.150 5.160 5.110 5.140 479,991 -0.01(-0.19%)
May 29, 2018 5.070 5.150 5.070 5.150 849,312 +0.13(+2.59%)
May 25, 2018 5.020 5.020 5.020 0 +0.03(+0.60%)
May 24, 2018 5.000 5.000 4.960 4.990 583,739 -0.01(-0.20%)
May 23, 2018 4.930 5.010 4.910 5.000 499,368 +0.08(+1.63%)
May 22, 2018 4.890 4.930 4.880 4.920 570,956 +0.03(+0.61%)
May 21, 2018 4.860 4.890 4.830 4.890 404,343 +0.04(+0.82%)
May 18, 2018 4.840 4.850 4.820 4.850 319,690 +0.03(+0.62%)
May 17, 2018 4.810 4.830 4.800 4.820 323,857 +0.02(+0.42%)
May 16, 2018 4.800 4.820 4.780 4.800 328,632 -0.02(-0.41%)
May 15, 2018 4.800 4.840 4.800 4.820 445,259 +0.02(+0.42%)
May 14, 2018 4.790 4.820 4.790 4.800 473,918 +0.01(+0.21%)
May 11, 2018 4.770 4.800 4.770 4.790 239,399 +0.04(+0.84%)
May 10, 2018 4.780 4.805 4.750 4.750 618,778 -0.01(-0.21%)
May 09, 2018 4.770 4.780 4.730 4.760 411,692 +0.00(+0.00%)
May 08, 2018 4.860 4.880 4.760 4.760 479,587 -0.11(-2.26%)
May 07, 2018 4.850 4.900 4.840 4.870 390,805 +0.04(+0.83%)
May 04, 2018 4.750 4.840 4.750 4.830 507,895 +0.07(+1.47%)
May 03, 2018 4.690 4.780 4.650 4.760 493,660 +0.05(+1.06%)
May 02, 2018 4.760 4.760 4.700 4.710 473,164 -0.06(-1.26%)
May 01, 2018 4.750 4.770 4.695 4.770 431,521 +0.04(+0.85%)
Apr 30, 2018 4.840 4.840 4.730 4.730 724,160 -0.06(-1.25%)
Apr 27, 2018 4.750 4.800 4.750 4.790 247,424 +0.03(+0.63%)
Apr 26, 2018 4.750 4.800 4.740 4.760 484,014 +0.03(+0.63%)
Apr 25, 2018 4.710 4.750 4.700 4.730 274,116 +0.00(+0.00%)
Apr 24, 2018 4.700 4.760 4.680 4.730 281,828 +0.03(+0.64%)
Apr 23, 2018 4.710 4.720 4.690 4.700 391,772 +0.01(+0.21%)
Apr 20, 2018 4.660 4.700 4.660 4.690 396,325 +0.01(+0.21%)
Apr 19, 2018 4.730 4.740 4.670 4.680 497,714 -0.05(-1.06%)
Apr 18, 2018 4.740 4.760 4.730 4.730 302,716 -0.01(-0.21%)
Apr 17, 2018 4.730 4.750 4.720 4.740 327,252 +0.00(+0.00%)
Apr 16, 2018 4.730 4.760 4.710 4.740 275,179 +0.01(+0.21%)
Apr 13, 2018 4.730 4.760 4.710 4.730 340,096 +0.00(+0.00%)
Apr 12, 2018 4.800 4.800 4.730 4.730 446,581 -0.05(-1.05%)
Apr 11, 2018 4.800 4.810 4.760 4.780 802,132 -0.02(-0.42%)
Apr 10, 2018 4.800 4.830 4.800 4.800 607,114 +0.00(+0.00%)
Apr 09, 2018 4.840 4.850 4.800 4.800 724,940 -0.04(-0.83%)
Apr 06, 2018 4.860 4.890 4.810 4.840 906,927 -0.02(-0.41%)
Apr 05, 2018 4.830 4.895 4.810 4.860 1,220,430 +0.05(+1.04%)
Apr 04, 2018 4.840 4.900 4.800 4.810 1,305,313 -0.04(-0.82%)
Apr 03, 2018 4.810 4.870 4.790 4.850 607,255 +0.04(+0.83%)
Apr 02, 2018 4.800 4.840 4.737 4.810 991,483 +0.01(+0.21%)
Mar 29, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Mar 28, 2018 4.760 4.850 4.760 4.850 766,376 -0.06(-1.22%)
Mar 27, 2018 4.870 4.960 4.840 4.910 825,900 +0.04(+0.82%)
Mar 26, 2018 4.890 4.910 4.810 4.870 896,143 -0.01(-0.20%)
Mar 23, 2018 4.900 4.970 4.875 4.880 944,005 +0.01(+0.21%)
Mar 22, 2018 4.820 4.930 4.820 4.870 735,505 +0.04(+0.83%)
Mar 21, 2018 4.850 4.880 4.830 4.830 827,494 -0.02(-0.41%)
Mar 20, 2018 4.900 4.920 4.850 4.850 420,972 -0.04(-0.82%)
Mar 19, 2018 4.900 4.930 4.850 4.890 569,917 -0.02(-0.41%)
Mar 16, 2018 4.880 4.940 4.850 4.910 1,185,353 +0.05(+1.03%)
Mar 15, 2018 4.890 4.890 4.830 4.860 602,616 -0.03(-0.61%)
Mar 14, 2018 4.850 4.920 4.840 4.890 804,132 +0.06(+1.24%)
Mar 13, 2018 4.870 4.920 4.830 4.830 702,240 -0.02(-0.41%)
Mar 12, 2018 4.770 4.890 4.770 4.850 730,614 +0.08(+1.68%)
Mar 09, 2018 4.810 4.830 4.750 4.770 899,182 -0.03(-0.63%)
Mar 08, 2018 4.770 4.800 4.740 4.800 712,019 +0.03(+0.63%)
Mar 07, 2018 4.790 4.690 4.770 806,685 +0.05(+1.06%)
Mar 06, 2018 4.670 4.740 4.625 4.720 627,339 +0.04(+0.85%)
Mar 05, 2018 4.720 4.750 4.660 4.680 1,489,388 -0.03(-0.64%)
Mar 02, 2018 4.560 4.710 4.560 4.710 1,684,371 +0.14(+3.06%)
Mar 01, 2018 4.550 4.630 4.550 4.570 980,222 +0.01(+0.22%)
Feb 28, 2018 4.630 4.650 4.550 4.560 1,549,498 -0.05(-1.08%)
Feb 27, 2018 4.810 4.840 4.600 4.610 1,790,363 -0.20(-4.16%)
Feb 26, 2018 4.870 4.890 4.800 4.810 939,291 -0.03(-0.62%)
Feb 23, 2018 4.780 4.850 4.770 4.840 416,541 +0.09(+1.89%)
Feb 22, 2018 4.760 4.820 4.750 4.750 660,972 +0.00(+0.00%)
Feb 21, 2018 4.770 4.840 4.750 4.750 745,221 -0.02(-0.42%)
Feb 20, 2018 4.950 4.970 4.760 4.770 988,469 -0.17(-3.44%)
Feb 16, 2018 4.940 4.940 4.940 0 +0.01(+0.20%)
Feb 15, 2018 4.800 4.930 4.790 4.930 532,155 +0.14(+2.92%)
Feb 14, 2018 4.730 4.790 4.720 4.790 479,289 +0.04(+0.84%)
Feb 13, 2018 4.680 4.770 4.670 4.750 587,351 +0.04(+0.85%)
Feb 12, 2018 4.720 4.750 4.670 4.710 606,132 -0.01(-0.21%)
Feb 09, 2018 4.760 4.780 4.660 4.720 802,111 -0.01(-0.21%)
Feb 08, 2018 4.680 4.780 4.630 4.730 740,022 +0.06(+1.28%)
Feb 07, 2018 4.780 4.810 4.660 4.670 944,675 -0.09(-1.89%)
Feb 06, 2018 4.580 4.800 4.580 4.760 1,054,435 +0.03(+0.63%)
Feb 05, 2018 4.790 4.790 4.590 4.730 1,235,879 -0.07(-1.46%)
Feb 02, 2018 4.880 4.890 4.800 4.800 713,931 -0.09(-1.84%)
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.