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 (%)
Dec 31, 2020 2.674 2.674 2.674 797,522 +0.05(+1.88%)
Dec 30, 2020 2.624 2.674 2.615 2.624 797,522 +0.00(+0.00%)
Dec 29, 2020 2.673 2.673 2.605 2.624 1,222,010 -0.06(-2.17%)
Dec 28, 2020 2.634 2.692 2.634 2.683 1,100,843 +0.05(+1.84%)
Dec 24, 2020 2.634 2.644 2.576 2.634 602,115 +0.00(+0.00%)
Dec 23, 2020 2.586 2.673 2.557 2.634 1,463,960 +0.00(+0.00%)
Dec 22, 2020 2.557 2.634 2.528 2.634 2,375,930 +0.08(+3.03%)
Dec 21, 2020 2.528 2.566 2.489 2.557 1,558,665 +0.04(+1.54%)
Dec 18, 2020 2.576 2.615 2.518 2.518 2,633,984 -0.08(-2.98%)
Dec 17, 2020 2.528 2.595 2.499 2.595 1,946,263 +0.08(+3.08%)
Dec 16, 2020 2.518 2.547 2.508 2.518 2,520,645 +0.00(+0.00%)
Dec 15, 2020 2.469 2.537 2.450 2.518 3,053,961 +0.10(+4.00%)
Dec 14, 2020 2.440 2.460 2.402 2.421 2,295,998 -0.01(-0.40%)
Dec 11, 2020 2.450 2.460 2.384 2.431 2,149,896 -0.04(-1.57%)
Dec 10, 2020 2.450 2.479 2.431 2.469 2,133,735 +0.00(+0.00%)
Dec 09, 2020 2.469 2.518 2.440 2.469 2,687,923 +0.00(+0.00%)
Dec 08, 2020 2.431 2.499 2.431 2.469 3,434,799 +0.01(+0.39%)
Dec 07, 2020 2.557 2.595 2.285 2.460 8,465,732 +0.18(+8.09%)
Dec 04, 2020 2.179 2.285 2.162 2.276 1,573,596 +0.14(+6.33%)
Dec 03, 2020 2.179 2.203 2.131 2.140 1,654,705 -0.04(-1.78%)
Dec 02, 2020 2.150 2.213 2.121 2.179 3,214,369 +0.04(+1.81%)
Dec 01, 2020 2.140 2.208 2.101 2.140 2,469,166 +0.06(+2.79%)
Nov 30, 2020 2.160 2.179 2.063 2.082 1,235,471 -0.10(-4.44%)
Nov 27, 2020 2.198 2.208 2.140 2.179 495,756 -0.03(-1.32%)
Nov 25, 2020 2.218 2.276 2.169 2.208 830,012 -0.01(-0.44%)
Nov 24, 2020 2.227 2.256 2.189 2.218 1,623,271 +0.03(+1.33%)
Nov 23, 2020 2.150 2.247 2.131 2.189 1,452,476 +0.03(+1.35%)
Nov 20, 2020 2.101 2.160 2.092 2.160 779,001 +0.03(+1.36%)
Nov 19, 2020 2.131 2.131 2.039 2.131 1,118,330 +0.00(+0.00%)
Nov 18, 2020 2.072 2.208 2.053 2.131 2,342,230 +0.09(+4.27%)
Nov 17, 2020 1.947 2.053 1.917 2.043 1,395,774 +0.08(+3.94%)
Nov 16, 2020 1.792 1.976 1.792 1.966 2,296,363 +0.20(+11.54%)
Nov 13, 2020 1.714 1.792 1.685 1.763 496,892 +0.06(+3.41%)
Nov 12, 2020 1.695 1.724 1.685 1.704 321,073 -0.03(-1.68%)
Nov 11, 2020 1.714 1.763 1.709 1.733 440,877 +0.02(+1.13%)
Nov 10, 2020 1.675 1.782 1.675 1.714 1,127,720 +0.05(+2.91%)
Nov 09, 2020 1.695 1.772 1.646 1.666 1,409,316 +0.02(+1.18%)
Nov 06, 2020 1.656 1.682 1.627 1.646 389,397 -0.02(-1.16%)
Nov 05, 2020 1.646 1.685 1.637 1.666 526,230 +0.01(+0.58%)
Nov 04, 2020 1.627 1.685 1.598 1.656 465,013 +0.03(+1.79%)
Nov 03, 2020 1.627 1.637 1.569 1.627 877,140 +0.02(+1.20%)
Nov 02, 2020 1.598 1.627 1.598 1.608 269,766 +0.02(+1.22%)
Oct 30, 2020 1.617 1.627 1.569 1.588 599,947 -0.02(-1.20%)
Oct 29, 2020 1.646 1.646 1.559 1.608 535,753 -0.01(-0.60%)
Oct 28, 2020 1.598 1.627 1.579 1.617 693,185 -0.02(-1.18%)
Oct 27, 2020 1.656 1.675 1.598 1.637 517,219 +0.00(+0.00%)
Oct 26, 2020 1.646 1.651 1.617 1.637 430,172 -0.01(-0.59%)
Oct 23, 2020 1.627 1.666 1.619 1.646 245,348 +0.03(+1.80%)
Oct 22, 2020 1.617 1.627 1.598 1.617 273,960 +0.02(+1.21%)
Oct 21, 2020 1.617 1.627 1.598 1.598 312,493 -0.02(-1.20%)
Oct 20, 2020 1.637 1.651 1.608 1.617 263,020 +0.00(+0.00%)
Oct 19, 2020 1.646 1.646 1.603 1.617 657,248 -0.02(-1.18%)
Oct 16, 2020 1.646 1.666 1.635 1.637 295,636 -0.02(-1.17%)
Oct 15, 2020 1.666 1.666 1.646 1.656 251,814 -0.01(-0.58%)
Oct 14, 2020 1.704 1.704 1.666 1.666 156,758 -0.02(-1.15%)
Oct 13, 2020 1.685 1.704 1.666 1.685 166,716 -0.02(-1.14%)
Oct 12, 2020 1.666 1.714 1.666 1.704 305,882 +0.03(+1.73%)
Oct 09, 2020 1.714 1.721 1.675 1.675 268,582 -0.02(-1.14%)
Oct 08, 2020 1.666 1.724 1.646 1.695 787,178 +0.04(+2.34%)
Oct 07, 2020 1.666 1.675 1.627 1.656 421,421 +0.01(+0.59%)
Oct 06, 2020 1.646 1.714 1.646 1.646 687,328 +0.01(+0.59%)
Oct 05, 2020 1.588 1.666 1.588 1.637 398,658 +0.03(+1.81%)
Oct 02, 2020 1.569 1.617 1.569 1.608 308,544 +0.02(+1.22%)
Oct 01, 2020 1.598 1.608 1.569 1.588 352,474 +0.00(+0.00%)
Sep 30, 2020 1.608 1.637 1.569 1.588 543,626 -0.03(-1.80%)
Sep 29, 2020 1.656 1.656 1.579 1.617 522,259 -0.02(-1.18%)
Sep 28, 2020 1.618 1.665 1.608 1.637 675,943 +0.04(+2.35%)
Sep 25, 2020 1.552 1.618 1.552 1.599 243,676 +0.04(+2.41%)
Sep 24, 2020 1.571 1.599 1.514 1.561 736,654 -0.01(-0.60%)
Sep 23, 2020 1.637 1.646 1.571 1.571 959,635 -0.08(-4.57%)
Sep 22, 2020 1.665 1.674 1.608 1.646 529,272 -0.03(-1.69%)
Sep 21, 2020 1.674 1.684 1.627 1.674 1,108,555 -0.05(-2.73%)
Sep 18, 2020 1.712 1.721 1.674 1.721 946,107 +0.03(+1.67%)
Sep 17, 2020 1.646 1.702 1.646 1.693 398,416 +0.03(+1.69%)
Sep 16, 2020 1.655 1.693 1.646 1.665 278,089 +0.01(+0.57%)
Sep 15, 2020 1.655 1.693 1.655 1.655 336,352 -0.01(-0.57%)
Sep 14, 2020 1.618 1.679 1.608 1.665 408,373 +0.05(+2.91%)
Sep 11, 2020 1.618 1.646 1.580 1.618 528,072 +0.00(+0.00%)
Sep 10, 2020 1.674 1.674 1.618 1.618 292,883 -0.04(-2.27%)
Sep 09, 2020 1.665 1.693 1.655 1.655 363,734 +0.00(+0.00%)
Sep 08, 2020 1.599 1.684 1.599 1.655 579,524 +0.02(+1.15%)
Sep 04, 2020 1.655 1.674 1.618 1.637 867,646 -0.01(-0.57%)
Sep 03, 2020 1.674 1.684 1.623 1.646 604,206 -0.01(-0.57%)
Sep 02, 2020 1.618 1.670 1.590 1.655 1,116,790 +0.04(+2.33%)
Sep 01, 2020 1.637 1.637 1.599 1.618 485,722 -0.01(-0.58%)
Aug 31, 2020 1.627 1.637 1.608 1.627 1,422,010 -0.02(-1.14%)
Aug 28, 2020 1.646 1.665 1.608 1.646 243,251 +0.01(+0.57%)
Aug 27, 2020 1.637 1.660 1.627 1.637 479,535 +0.01(+0.58%)
Aug 26, 2020 1.646 1.655 1.599 1.627 905,257 -0.02(-1.14%)
Aug 25, 2020 1.665 1.674 1.627 1.646 1,038,838 -0.02(-1.13%)
Aug 24, 2020 1.627 1.674 1.608 1.665 467,456 +0.05(+2.91%)
Aug 21, 2020 1.637 1.655 1.608 1.618 550,398 -0.03(-1.71%)
Aug 20, 2020 1.674 1.684 1.646 1.646 351,715 -0.04(-2.24%)
Aug 19, 2020 1.721 1.721 1.665 1.684 531,131 -0.01(-0.56%)
Aug 18, 2020 1.674 1.750 1.674 1.693 592,572 -0.02(-1.10%)
Aug 17, 2020 1.740 1.740 1.702 1.712 465,482 -0.03(-1.62%)
Aug 14, 2020 1.712 1.750 1.684 1.740 467,259 +0.04(+2.21%)
Aug 13, 2020 1.731 1.778 1.702 1.702 472,611 -0.02(-1.09%)
Aug 12, 2020 1.768 1.768 1.693 1.721 525,666 -0.01(-0.54%)
Aug 11, 2020 1.768 1.825 1.721 1.731 651,593 -0.02(-1.08%)
Aug 10, 2020 1.665 1.768 1.665 1.750 1,150,766 +0.08(+4.49%)
Aug 07, 2020 1.693 1.702 1.637 1.674 941,110 -0.01(-0.56%)
Aug 06, 2020 1.674 1.705 1.674 1.684 491,225 +0.01(+0.56%)
Aug 05, 2020 1.618 1.684 1.618 1.674 849,844 +0.06(+3.49%)
Aug 04, 2020 1.608 1.665 1.599 1.618 2,570,949 -0.08(-4.97%)
Aug 03, 2020 1.684 1.712 1.646 1.702 595,213 +0.00(+0.00%)
Jul 31, 2020 1.712 1.740 1.655 1.702 661,074 -0.04(-2.16%)
Jul 30, 2020 1.740 1.759 1.702 1.740 403,505 +0.00(+0.00%)
Jul 29, 2020 1.731 1.750 1.693 1.740 523,563 +0.04(+2.21%)
Jul 28, 2020 1.702 1.712 1.655 1.702 756,580 +0.01(+0.56%)
Jul 27, 2020 1.684 1.702 1.672 1.693 393,385 +0.03(+1.69%)
Jul 24, 2020 1.674 1.702 1.655 1.665 635,558 -0.03(-1.67%)
Jul 23, 2020 1.712 1.738 1.684 1.693 322,001 -0.03(-1.64%)
Jul 22, 2020 1.684 1.778 1.684 1.721 470,364 +0.01(+0.55%)
Jul 21, 2020 1.674 1.740 1.655 1.712 714,400 +0.07(+4.00%)
Jul 20, 2020 1.655 1.684 1.627 1.646 445,566 -0.03(-1.69%)
Jul 17, 2020 1.684 1.721 1.674 1.674 409,955 -0.02(-1.11%)
Jul 16, 2020 1.665 1.740 1.665 1.693 649,817 +0.00(+0.00%)
Jul 15, 2020 1.599 1.702 1.590 1.693 1,623,864 +0.11(+7.14%)
Jul 14, 2020 1.514 1.587 1.510 1.580 625,978 +0.06(+3.70%)
Jul 13, 2020 1.524 1.577 1.524 1.524 705,019 -0.02(-1.22%)
Jul 10, 2020 1.477 1.552 1.439 1.543 1,323,317 +0.07(+4.46%)
Jul 09, 2020 1.561 1.571 1.458 1.477 1,269,338 -0.08(-4.85%)
Jul 08, 2020 1.571 1.590 1.514 1.552 1,423,293 -0.04(-2.37%)
Jul 07, 2020 1.618 1.646 1.580 1.590 1,199,992 -0.03(-1.74%)
Jul 06, 2020 1.571 1.627 1.561 1.618 1,278,225 +0.08(+5.52%)
Jul 02, 2020 1.599 1.627 1.524 1.533 1,009,472 -0.06(-3.55%)
Jul 01, 2020 1.608 1.629 1.524 1.590 1,607,921 -0.01(-0.59%)
Jun 30, 2020 1.590 1.608 1.552 1.599 803,785 +0.01(+0.59%)
Jun 29, 2020 1.561 1.637 1.543 1.590 864,808 +0.04(+2.42%)
Jun 26, 2020 1.598 1.598 1.534 1.552 2,268,858 -0.08(-5.03%)
Jun 25, 2020 1.552 1.648 1.543 1.634 1,129,418 +0.05(+3.47%)
Jun 24, 2020 1.625 1.632 1.488 1.579 1,641,695 -0.06(-3.89%)
Jun 23, 2020 1.662 1.662 1.625 1.643 678,767 +0.00(+0.00%)
Jun 22, 2020 1.588 1.662 1.543 1.643 1,062,760 +0.02(+1.12%)
Jun 19, 2020 1.671 1.689 1.588 1.625 1,514,689 -0.04(-2.20%)
Jun 18, 2020 1.643 1.689 1.625 1.662 1,002,534 +0.00(+0.00%)
Jun 17, 2020 1.716 1.716 1.625 1.662 843,788 -0.03(-1.62%)
Jun 16, 2020 1.762 1.762 1.616 1.689 1,284,360 +0.05(+3.35%)
Jun 15, 2020 1.552 1.698 1.525 1.634 1,309,186 -0.01(-0.56%)
Jun 12, 2020 1.598 1.652 1.529 1.643 1,495,192 +0.14(+9.09%)
Jun 11, 2020 1.561 1.643 1.488 1.506 2,156,416 -0.18(-10.81%)
Jun 10, 2020 1.808 1.826 1.570 1.689 1,781,565 -0.10(-5.61%)
Jun 09, 2020 1.826 1.935 1.725 1.789 2,318,405 -0.06(-3.45%)
Jun 08, 2020 1.826 1.890 1.753 1.853 5,403,364 +0.13(+7.41%)
Jun 05, 2020 1.808 1.871 1.652 1.725 3,408,490 +0.09(+5.59%)
Jun 04, 2020 1.497 1.680 1.470 1.634 2,415,833 +0.17(+11.88%)
Jun 03, 2020 1.406 1.515 1.388 1.461 1,695,045 +0.08(+5.96%)
Jun 02, 2020 1.379 1.433 1.369 1.379 722,822 +0.00(+0.00%)
Jun 01, 2020 1.333 1.442 1.324 1.379 1,092,483 +0.05(+3.42%)
May 29, 2020 1.415 1.415 1.328 1.333 3,182,513 -0.06(-4.58%)
May 28, 2020 1.506 1.506 1.397 1.397 1,416,293 -0.11(-7.27%)
May 27, 2020 1.525 1.534 1.415 1.506 1,444,466 +0.02(+1.23%)
May 26, 2020 1.442 1.534 1.442 1.488 1,485,728 +0.07(+5.16%)
May 22, 2020 1.397 1.415 1.333 1.415 612,535 +0.03(+1.97%)
May 21, 2020 1.433 1.452 1.379 1.388 567,634 -0.05(-3.18%)
May 20, 2020 1.424 1.470 1.406 1.433 864,789 +0.04(+2.61%)
May 19, 2020 1.406 1.452 1.333 1.397 888,563 -0.02(-1.29%)
May 18, 2020 1.342 1.415 1.315 1.415 1,963,011 +0.09(+6.90%)
May 15, 2020 1.315 1.333 1.260 1.324 746,062 +0.00(+0.00%)
May 14, 2020 1.187 1.324 1.150 1.324 1,311,607 +0.11(+9.02%)
May 13, 2020 1.324 1.324 1.159 1.214 1,943,677 -0.08(-6.34%)
May 12, 2020 1.397 1.424 1.287 1.296 1,441,448 -0.10(-7.19%)
May 11, 2020 1.497 1.497 1.388 1.397 1,237,431 -0.08(-5.56%)
May 08, 2020 1.479 1.497 1.426 1.479 1,828,379 +0.04(+2.45%)
May 07, 2020 1.426 1.506 1.408 1.444 934,265 +0.03(+1.88%)
May 06, 2020 1.444 1.541 1.399 1.417 824,194 -0.03(-1.84%)
May 05, 2020 1.488 1.566 1.435 1.444 894,917 +0.01(+0.62%)
May 04, 2020 1.408 1.466 1.346 1.435 1,025,127 -0.05(-3.57%)
May 01, 2020 1.461 1.514 1.426 1.488 916,335 -0.04(-2.33%)
Apr 30, 2020 1.603 1.621 1.470 1.523 1,918,421 -0.08(-4.97%)
Apr 29, 2020 1.514 1.674 1.506 1.603 2,816,278 +0.15(+10.37%)
Apr 28, 2020 1.346 1.541 1.328 1.452 2,087,579 +0.14(+10.81%)
Apr 27, 2020 1.311 1.346 1.249 1.311 2,093,141 +0.04(+3.50%)
Apr 24, 2020 1.258 1.278 1.160 1.266 2,765,040 +0.05(+4.38%)
Apr 23, 2020 1.196 1.258 1.176 1.213 1,224,180 -0.01(-0.72%)
Apr 22, 2020 1.249 1.275 1.160 1.222 2,171,910 +0.10(+8.66%)
Apr 21, 2020 1.063 1.160 1.063 1.125 1,511,001 +0.01(+0.79%)
Apr 20, 2020 1.134 1.169 1.067 1.116 1,349,665 -0.06(-5.26%)
Apr 17, 2020 1.196 1.222 1.134 1.178 1,636,869 -0.08(-6.34%)
Apr 16, 2020 1.151 1.151 1.027 1.258 1,580,056 +0.12(+10.08%)
Apr 15, 2020 1.151 1.213 1.098 1.142 1,451,682 -0.08(-6.52%)
Apr 14, 2020 1.355 1.373 1.196 1.222 1,643,726 -0.07(-5.48%)
Apr 13, 2020 1.461 1.488 1.169 1.293 2,020,004 -0.04(-2.67%)
Apr 09, 2020 1.346 1.532 1.213 1.328 4,244,839 +0.12(+9.49%)
Apr 08, 2020 1.125 1.275 1.080 1.213 2,720,894 +0.22(+22.32%)
Apr 07, 2020 1.001 1.098 0.9476 0.9919 2,031,531 +0.07(+7.69%)
Apr 06, 2020 0.8679 0.9919 0.8325 0.9210 2,092,673 +0.18(+24.91%)
Apr 03, 2020 0.8413 0.8413 0.7085 0.7373 1,812,006 -0.13(-15.32%)
Apr 02, 2020 0.8630 0.9122 0.7876 0.8707 1,633,842 -0.00(-0.18%)
Apr 01, 2020 0.9653 0.9653 0.7853 0.8723 2,362,309 -0.13(-12.83%)
Mar 31, 2020 1.018 1.063 0.9919 1.001 2,424,537 -0.02(-1.74%)
Mar 30, 2020 1.063 1.098 0.9742 1.018 2,246,177 -0.14(-12.21%)
Mar 27, 2020 1.249 1.364 1.116 1.160 3,690,860 +0.04(+3.97%)
Mar 26, 2020 0.8679 1.275 0.8679 1.116 8,932,724 +0.38(+51.81%)
Mar 25, 2020 0.8502 0.8679 0.6996 0.7350 4,921,292 -0.04(-4.60%)
Mar 24, 2020 1.018 1.036 0.7311 0.7705 2,586,161 -0.16(-17.14%)
Mar 23, 2020 1.054 1.080 0.8413 0.9299 2,582,473 -0.24(-20.45%)
Mar 20, 2020 1.213 1.408 1.125 1.169 2,597,694 -0.02(-1.49%)
Mar 19, 2020 1.107 1.426 0.9830 1.187 2,617,400 +0.16(+15.52%)
Mar 18, 2020 1.541 1.565 0.8164 1.027 3,246,774 -0.51(-33.33%)
Mar 17, 2020 1.647 1.667 1.417 1.541 2,317,617 -0.06(-3.87%)
Mar 16, 2020 1.665 1.833 1.523 1.603 2,268,492 -0.20(-11.27%)
Mar 13, 2020 1.966 2.019 1.700 1.807 2,880,894 -0.04(-2.39%)
Mar 12, 2020 2.276 2.329 1.824 1.851 1,913,962 -0.58(-24.00%)
Mar 11, 2020 2.524 2.542 2.409 2.435 1,614,338 -0.13(-5.17%)
Mar 10, 2020 2.657 2.680 2.489 2.568 930,313 +0.00(+0.00%)
Mar 09, 2020 2.745 2.745 2.551 2.568 1,748,005 -0.28(-9.94%)
Mar 06, 2020 2.869 2.922 2.772 2.852 1,613,495 -0.07(-2.42%)
Mar 05, 2020 3.002 3.002 2.878 2.922 1,169,348 -0.12(-4.07%)
Mar 04, 2020 3.020 3.073 3.011 3.046 593,331 +0.05(+1.78%)
Mar 03, 2020 3.038 3.117 2.967 2.993 1,391,486 -0.06(-2.03%)
Mar 02, 2020 2.922 3.064 2.905 3.055 1,590,241 +0.16(+5.50%)
Feb 28, 2020 2.922 2.949 2.834 2.896 1,976,980 -0.10(-3.25%)
Feb 27, 2020 3.135 3.144 2.993 2.993 1,967,773 -0.17(-5.32%)
Feb 26, 2020 3.170 3.250 3.126 3.162 1,340,005 -0.05(-1.65%)
Feb 25, 2020 3.286 3.303 3.179 3.215 963,128 -0.07(-2.16%)
Feb 24, 2020 3.286 3.312 3.268 3.286 581,522 -0.06(-1.85%)
Feb 21, 2020 3.356 3.365 3.330 3.348 442,641 +0.00(+0.00%)
Feb 20, 2020 3.277 3.356 3.277 3.348 956,345 +0.07(+2.16%)
Feb 19, 2020 3.259 3.286 3.250 3.277 433,593 +0.02(+0.54%)
Feb 18, 2020 3.232 3.277 3.232 3.259 612,543 -0.01(-0.27%)
Feb 14, 2020 3.277 3.277 3.232 3.268 466,805 -0.01(-0.27%)
Feb 13, 2020 3.188 3.277 3.188 3.277 562,102 +0.07(+2.21%)
Feb 12, 2020 3.188 3.224 3.188 3.206 305,663 +0.01(+0.28%)
Feb 11, 2020 3.170 3.210 3.170 3.197 308,218 +0.03(+0.84%)
Feb 10, 2020 3.206 3.215 3.148 3.170 853,777 -0.04(-1.11%)
Feb 07, 2020 3.241 3.241 3.188 3.206 547,203 -0.04(-1.09%)
Feb 06, 2020 3.224 3.250 3.224 3.241 479,520 +0.02(+0.55%)
Feb 05, 2020 3.188 3.224 3.188 3.224 371,869 +0.04(+1.11%)
Feb 04, 2020 3.188 3.197 3.170 3.188 290,949 +0.00(+0.00%)
Feb 03, 2020 3.188 3.206 3.170 3.188 584,909 +0.02(+0.56%)
Jan 31, 2020 3.197 3.206 3.162 3.170 757,232 -0.04(-1.11%)
Jan 30, 2020 3.188 3.215 3.188 3.206 360,841 +0.00(+0.00%)
Jan 29, 2020 3.215 3.215 3.179 3.206 663,371 +0.01(+0.28%)
Jan 28, 2020 3.162 3.206 3.162 3.197 548,572 +0.04(+1.12%)
Jan 27, 2020 3.144 3.170 3.135 3.162 428,082 +0.01(+0.28%)
Jan 24, 2020 3.188 3.206 3.153 3.153 455,401 -0.04(-1.11%)
Jan 23, 2020 3.188 3.206 3.170 3.188 613,230 -0.02(-0.55%)
Jan 22, 2020 3.215 3.241 3.206 3.206 289,458 -0.02(-0.55%)
Jan 21, 2020 3.250 3.250 3.224 3.224 502,663 -0.03(-0.82%)
Jan 17, 2020 3.277 3.277 3.250 3.250 480,130 -0.02(-0.54%)
Jan 16, 2020 3.277 3.294 3.250 3.268 612,578 +0.00(+0.00%)
Jan 15, 2020 3.215 3.268 3.215 3.268 703,805 +0.05(+1.65%)
Jan 14, 2020 3.179 3.224 3.170 3.215 714,330 +0.03(+0.83%)
Jan 13, 2020 3.126 3.197 3.108 3.188 673,727 +0.05(+1.69%)
Jan 10, 2020 3.117 3.144 3.117 3.135 545,961 +0.02(+0.57%)
Jan 09, 2020 3.135 3.153 3.117 3.117 428,191 -0.02(-0.56%)
Jan 08, 2020 3.135 3.162 3.135 3.135 369,545 -0.01(-0.28%)
Jan 07, 2020 3.135 3.153 3.135 3.144 392,632 +0.01(+0.28%)
Jan 06, 2020 3.117 3.153 3.117 3.135 443,525 +0.01(+0.28%)
Jan 03, 2020 3.108 3.162 3.104 3.126 973,472 +0.00(+0.00%)
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.