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

Armour Residential R (NY: ARR )

19.21 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2019 9.258 9.344 9.248 9.331 1,256,084 +0.07(+0.73%)
Dec 30, 2019 9.347 9.404 9.258 9.263 1,302,378 -0.09(-1.00%)
Dec 27, 2019 9.352 9.389 9.313 9.357 1,133,903 +0.03(+0.34%)
Dec 26, 2019 9.279 9.331 9.263 9.326 1,327,824 +0.05(+0.51%)
Dec 24, 2019 9.222 9.279 9.190 9.279 720,443 +0.09(+0.97%)
Dec 23, 2019 9.216 9.222 9.122 9.190 1,245,308 -0.02(-0.23%)
Dec 20, 2019 9.206 9.227 9.149 9.211 2,562,917 +0.04(+0.40%)
Dec 19, 2019 9.149 9.232 9.117 9.175 1,014,789 +0.01(+0.11%)
Dec 18, 2019 9.159 9.180 9.102 9.164 829,875 +0.02(+0.17%)
Dec 17, 2019 9.018 9.169 9.018 9.149 1,063,600 +0.09(+1.04%)
Dec 16, 2019 9.138 9.164 9.023 9.055 1,697,632 -0.08(-0.91%)
Dec 13, 2019 9.081 9.138 9.044 9.138 1,032,789 +0.03(+0.29%)
Dec 12, 2019 9.097 9.164 9.086 9.112 1,436,295 +0.02(+0.17%)
Dec 11, 2019 9.122 9.138 9.065 9.097 1,072,488 -0.03(-0.28%)
Dec 10, 2019 9.086 9.146 9.035 9.122 1,979,550 +0.04(+0.40%)
Dec 09, 2019 9.050 9.159 9.029 9.086 1,559,140 +0.04(+0.46%)
Dec 06, 2019 9.009 9.055 8.977 9.045 998,568 +0.06(+0.69%)
Dec 05, 2019 9.019 9.019 8.962 8.983 1,021,210 -0.03(-0.34%)
Dec 04, 2019 8.972 9.045 8.957 9.014 1,171,887 +0.03(+0.35%)
Dec 03, 2019 8.936 8.998 8.905 8.983 831,385 +0.04(+0.40%)
Dec 02, 2019 8.962 9.009 8.908 8.947 1,157,682 +0.02(+0.23%)
Nov 29, 2019 8.879 8.952 8.859 8.926 679,119 +0.04(+0.47%)
Nov 27, 2019 8.900 8.905 8.859 8.884 606,218 +0.01(+0.06%)
Nov 26, 2019 8.879 8.957 8.859 8.879 1,027,502 +0.02(+0.23%)
Nov 25, 2019 8.791 8.874 8.781 8.859 1,561,460 +0.08(+0.94%)
Nov 22, 2019 8.797 8.804 8.724 8.776 711,219 -0.01(-0.06%)
Nov 21, 2019 8.807 8.807 8.724 8.781 744,655 -0.01(-0.12%)
Nov 20, 2019 8.791 8.817 8.760 8.791 1,026,799 -0.02(-0.18%)
Nov 19, 2019 8.771 8.833 8.771 8.807 729,053 +0.04(+0.47%)
Nov 18, 2019 8.724 8.808 8.724 8.766 1,017,207 +0.03(+0.36%)
Nov 15, 2019 8.678 8.766 8.678 8.735 956,220 +0.04(+0.42%)
Nov 14, 2019 8.776 8.786 8.641 8.698 936,728 -0.07(-0.77%)
Nov 13, 2019 8.730 8.776 8.694 8.766 955,838 +0.03(+0.35%)
Nov 12, 2019 8.704 8.755 8.648 8.735 1,124,047 +0.05(+0.53%)
Nov 11, 2019 8.694 8.717 8.668 8.689 919,541 -0.01(-0.06%)
Nov 08, 2019 8.648 8.709 8.627 8.694 923,818 +0.04(+0.47%)
Nov 07, 2019 8.684 8.714 8.638 8.653 807,126 -0.03(-0.35%)
Nov 06, 2019 8.586 8.694 8.525 8.684 946,769 +0.10(+1.13%)
Nov 05, 2019 8.622 8.653 8.576 8.586 975,105 -0.04(-0.42%)
Nov 04, 2019 8.617 8.704 8.612 8.622 1,267,680 +0.01(+0.06%)
Nov 01, 2019 8.576 8.678 8.576 8.617 822,062 +0.05(+0.60%)
Oct 31, 2019 8.484 8.579 8.479 8.566 1,071,190 +0.08(+0.97%)
Oct 30, 2019 8.556 8.561 8.479 8.484 777,388 -0.07(-0.78%)
Oct 29, 2019 8.489 8.571 8.489 8.550 1,010,450 +0.04(+0.48%)
Oct 28, 2019 8.545 8.556 8.499 8.510 822,362 -0.01(-0.06%)
Oct 25, 2019 8.617 8.632 8.504 8.515 1,011,513 -0.10(-1.13%)
Oct 24, 2019 8.781 8.796 8.361 8.612 2,690,006 -0.16(-1.87%)
Oct 23, 2019 8.760 8.812 8.709 8.776 1,184,511 +0.04(+0.47%)
Oct 22, 2019 8.689 8.766 8.658 8.735 771,857 +0.05(+0.53%)
Oct 21, 2019 8.658 8.719 8.627 8.689 889,346 +0.06(+0.71%)
Oct 18, 2019 8.617 8.663 8.614 8.627 898,428 -0.01(-0.06%)
Oct 17, 2019 8.653 8.691 8.627 8.632 811,286 -0.02(-0.18%)
Oct 16, 2019 8.617 8.653 8.591 8.648 984,183 +0.06(+0.66%)
Oct 15, 2019 8.581 8.689 8.561 8.591 1,022,239 +0.03(+0.30%)
Oct 14, 2019 8.535 8.602 8.507 8.566 1,040,440 +0.03(+0.30%)
Oct 11, 2019 8.648 8.648 8.504 8.540 1,362,291 +0.02(+0.18%)
Oct 10, 2019 8.464 8.565 8.459 8.525 1,657,955 +0.08(+0.96%)
Oct 09, 2019 8.474 8.500 8.444 8.444 932,615 -0.01(-0.12%)
Oct 08, 2019 8.429 8.494 8.398 8.454 947,325 +0.00(+0.00%)
Oct 07, 2019 8.398 8.510 8.391 8.454 1,321,264 +0.06(+0.66%)
Oct 04, 2019 8.337 8.398 8.307 8.398 834,993 +0.06(+0.73%)
Oct 03, 2019 8.277 8.388 8.241 8.337 977,575 +0.04(+0.49%)
Oct 02, 2019 8.358 8.391 8.226 8.297 1,301,485 -0.09(-1.09%)
Oct 01, 2019 8.505 8.540 8.332 8.388 1,262,805 -0.10(-1.19%)
Sep 30, 2019 8.479 8.510 8.441 8.489 1,354,104 +0.03(+0.30%)
Sep 27, 2019 8.540 8.550 8.449 8.464 747,192 -0.05(-0.60%)
Sep 26, 2019 8.570 8.626 8.515 8.515 1,307,169 -0.06(-0.65%)
Sep 25, 2019 8.525 8.631 8.525 8.570 1,256,043 +0.05(+0.59%)
Sep 24, 2019 8.641 8.692 8.515 8.520 1,899,079 -0.11(-1.29%)
Sep 23, 2019 8.616 8.697 8.606 8.631 1,265,437 -0.03(-0.29%)
Sep 20, 2019 8.662 8.712 8.616 8.657 3,701,633 +0.02(+0.18%)
Sep 19, 2019 8.626 8.707 8.621 8.641 785,255 +0.02(+0.18%)
Sep 18, 2019 8.641 8.697 8.601 8.626 817,849 -0.01(-0.06%)
Sep 17, 2019 8.586 8.636 8.540 8.631 863,143 +0.03(+0.29%)
Sep 16, 2019 8.647 8.669 8.545 8.606 1,248,035 -0.07(-0.82%)
Sep 13, 2019 8.697 8.781 8.626 8.677 1,032,298 +0.02(+0.18%)
Sep 12, 2019 8.722 8.767 8.627 8.662 1,717,545 -0.04(-0.40%)
Sep 11, 2019 8.546 8.707 8.531 8.697 2,149,507 +0.19(+2.18%)
Sep 10, 2019 8.351 8.551 8.351 8.511 1,925,024 +0.16(+1.92%)
Sep 09, 2019 8.195 8.371 8.195 8.351 1,272,549 +0.17(+2.09%)
Sep 06, 2019 8.220 8.240 8.105 8.180 1,242,432 -0.03(-0.37%)
Sep 05, 2019 8.225 8.300 8.160 8.210 1,270,596 +0.03(+0.31%)
Sep 04, 2019 8.250 8.250 8.160 8.185 1,138,583 +0.02(+0.18%)
Sep 03, 2019 8.200 8.220 8.057 8.170 2,054,169 -0.07(-0.85%)
Aug 30, 2019 8.185 8.255 8.140 8.240 2,355,141 +0.04(+0.49%)
Aug 29, 2019 8.255 8.260 8.029 8.200 2,017,540 -0.02(-0.18%)
Aug 28, 2019 8.195 8.250 8.130 8.215 1,533,906 -0.03(-0.30%)
Aug 27, 2019 8.471 8.481 8.185 8.240 1,535,458 -0.19(-2.26%)
Aug 26, 2019 8.436 8.481 8.411 8.431 1,256,745 +0.03(+0.36%)
Aug 23, 2019 8.441 8.541 8.366 8.401 2,264,474 -0.11(-1.24%)
Aug 22, 2019 8.496 8.538 8.481 8.506 1,440,888 +0.01(+0.12%)
Aug 21, 2019 8.566 8.612 8.486 8.496 1,861,960 -0.09(-1.05%)
Aug 20, 2019 8.591 8.642 8.581 8.586 977,195 -0.01(-0.06%)
Aug 19, 2019 8.576 8.596 8.531 8.591 1,277,947 +0.08(+0.94%)
Aug 16, 2019 8.441 8.551 8.416 8.511 1,693,374 +0.11(+1.25%)
Aug 15, 2019 8.356 8.456 8.356 8.406 1,371,794 +0.07(+0.78%)
Aug 14, 2019 8.546 8.556 8.341 8.341 1,696,048 -0.22(-2.58%)
Aug 13, 2019 8.621 8.676 8.551 8.561 1,125,724 -0.04(-0.52%)
Aug 12, 2019 8.696 8.705 8.606 8.606 756,818 -0.09(-1.03%)
Aug 09, 2019 8.750 8.750 8.626 8.696 1,121,381 -0.07(-0.85%)
Aug 08, 2019 8.571 8.795 8.527 8.770 1,378,798 +0.20(+2.32%)
Aug 07, 2019 8.596 8.606 8.477 8.571 1,950,001 -0.06(-0.75%)
Aug 06, 2019 8.666 8.686 8.566 8.636 1,591,909 -0.02(-0.23%)
Aug 05, 2019 8.755 8.800 8.596 8.656 1,985,260 -0.16(-1.80%)
Aug 02, 2019 8.825 8.852 8.750 8.815 1,405,953 -0.01(-0.17%)
Aug 01, 2019 8.894 8.934 8.803 8.830 1,495,656 -0.05(-0.56%)
Jul 31, 2019 8.934 8.989 8.830 8.879 1,599,536 -0.04(-0.45%)
Jul 30, 2019 8.676 8.969 8.636 8.919 1,911,595 +0.01(+0.17%)
Jul 29, 2019 8.969 9.028 8.894 8.904 1,398,197 -0.06(-0.67%)
Jul 26, 2019 8.944 8.999 8.919 8.964 1,573,798 +0.03(+0.33%)
Jul 25, 2019 9.312 9.366 8.855 8.934 3,584,477 -0.36(-3.90%)
Jul 24, 2019 9.252 9.297 9.195 9.297 1,039,035 +0.04(+0.48%)
Jul 23, 2019 9.222 9.264 9.205 9.252 686,677 +0.02(+0.22%)
Jul 22, 2019 9.178 9.262 9.178 9.232 920,603 +0.07(+0.76%)
Jul 19, 2019 9.222 9.235 9.163 9.163 1,613,043 -0.08(-0.86%)
Jul 18, 2019 9.277 9.287 9.222 9.242 799,069 -0.04(-0.48%)
Jul 17, 2019 9.242 9.302 9.225 9.287 777,802 +0.02(+0.27%)
Jul 16, 2019 9.227 9.309 9.192 9.262 1,022,614 +0.03(+0.32%)
Jul 15, 2019 9.173 9.237 9.149 9.232 773,711 +0.07(+0.76%)
Jul 12, 2019 9.277 9.292 9.143 9.163 1,434,330 -0.11(-1.23%)
Jul 11, 2019 9.331 9.336 9.208 9.277 1,400,892 -0.02(-0.26%)
Jul 10, 2019 9.272 9.331 9.257 9.302 914,719 +0.05(+0.59%)
Jul 09, 2019 9.233 9.272 9.194 9.247 884,673 +0.01(+0.11%)
Jul 08, 2019 9.223 9.316 9.203 9.237 1,409,956 -0.04(-0.48%)
Jul 05, 2019 9.198 9.302 9.159 9.282 1,292,842 +0.08(+0.91%)
Jul 03, 2019 9.105 9.218 9.095 9.198 594,025 +0.11(+1.25%)
Jul 02, 2019 9.134 9.164 9.045 9.085 970,866 -0.04(-0.43%)
Jul 01, 2019 9.213 9.228 9.075 9.124 1,377,911 -0.05(-0.59%)
Jun 28, 2019 9.159 9.306 9.149 9.178 4,008,705 +0.02(+0.27%)
Jun 27, 2019 9.036 9.154 9.031 9.154 1,018,134 +0.15(+1.70%)
Jun 26, 2019 9.095 9.109 9.001 9.001 1,014,483 -0.08(-0.92%)
Jun 25, 2019 9.055 9.109 9.026 9.085 978,673 +0.04(+0.49%)
Jun 24, 2019 8.962 9.080 8.957 9.041 1,907,314 +0.05(+0.55%)
Jun 21, 2019 9.001 9.036 8.972 8.991 2,952,254 -0.04(-0.49%)
Jun 20, 2019 9.041 9.070 9.001 9.036 1,119,614 +0.02(+0.22%)
Jun 19, 2019 8.981 9.016 8.912 9.016 1,260,879 +0.06(+0.72%)
Jun 18, 2019 8.947 9.021 8.927 8.952 1,345,862 +0.04(+0.44%)
Jun 17, 2019 9.105 9.109 8.890 8.912 2,148,655 -0.16(-1.79%)
Jun 14, 2019 9.011 9.109 9.011 9.075 1,276,798 +0.05(+0.60%)
Jun 13, 2019 9.006 9.065 8.977 9.021 1,423,931 +0.06(+0.71%)
Jun 12, 2019 8.904 8.982 8.894 8.957 1,231,411 +0.08(+0.88%)
Jun 11, 2019 8.943 8.943 8.855 8.879 1,085,768 -0.00(-0.05%)
Jun 10, 2019 8.870 8.904 8.792 8.884 1,077,632 +0.03(+0.33%)
Jun 07, 2019 8.914 8.914 8.777 8.855 1,843,033 -0.03(-0.38%)
Jun 06, 2019 8.845 8.889 8.758 8.889 1,254,120 +0.09(+1.05%)
Jun 05, 2019 8.855 8.860 8.753 8.797 1,304,088 -0.03(-0.39%)
Jun 04, 2019 8.836 8.859 8.753 8.831 1,928,198 +0.06(+0.67%)
Jun 03, 2019 8.499 8.782 8.499 8.772 1,738,912 +0.29(+3.45%)
May 31, 2019 8.451 8.524 8.300 8.480 2,011,701 -0.01(-0.17%)
May 30, 2019 8.631 8.655 8.441 8.494 1,787,711 -0.13(-1.47%)
May 29, 2019 8.694 8.714 8.568 8.621 1,464,401 -0.11(-1.28%)
May 28, 2019 8.836 8.865 8.728 8.733 918,389 -0.10(-1.16%)
May 24, 2019 8.845 8.875 8.802 8.836 831,847 +0.04(+0.50%)
May 23, 2019 8.728 8.792 8.724 8.792 1,090,685 +0.03(+0.39%)
May 22, 2019 8.802 8.802 8.677 8.758 1,560,986 -0.06(-0.66%)
May 21, 2019 8.870 8.870 8.806 8.816 1,256,724 -0.03(-0.39%)
May 20, 2019 8.870 8.914 8.845 8.850 1,374,194 +0.00(+0.00%)
May 17, 2019 9.060 9.070 8.821 8.850 2,755,726 -0.26(-2.84%)
May 16, 2019 9.143 9.186 9.094 9.109 1,245,018 -0.01(-0.16%)
May 15, 2019 9.040 9.128 9.022 9.123 1,043,925 +0.05(+0.59%)
May 14, 2019 9.001 9.094 8.987 9.070 959,308 +0.09(+0.98%)
May 13, 2019 9.054 9.098 8.977 8.982 1,736,761 -0.14(-1.59%)
May 10, 2019 8.972 9.127 8.972 9.127 1,397,872 +0.14(+1.50%)
May 09, 2019 8.982 9.035 8.905 8.991 1,665,451 -0.03(-0.32%)
May 08, 2019 9.122 9.127 9.006 9.020 1,665,986 -0.11(-1.16%)
May 07, 2019 9.155 9.204 9.093 9.127 1,670,435 -0.04(-0.47%)
May 06, 2019 9.131 9.194 9.093 9.170 1,327,460 -0.04(-0.42%)
May 03, 2019 9.184 9.238 9.155 9.209 1,051,876 +0.06(+0.63%)
May 02, 2019 9.170 9.250 9.131 9.151 1,397,793 -0.04(-0.42%)
May 01, 2019 9.233 9.329 9.170 9.189 3,035,899 -0.01(-0.16%)
Apr 30, 2019 9.247 9.286 9.199 9.204 3,018,935 -0.07(-0.78%)
Apr 29, 2019 9.503 9.503 9.242 9.276 5,326,245 -0.19(-2.04%)
Apr 26, 2019 9.319 9.566 9.315 9.469 3,857,571 +0.20(+2.13%)
Apr 25, 2019 9.676 9.696 9.262 9.271 4,440,633 -0.44(-4.57%)
Apr 24, 2019 9.676 9.754 9.657 9.715 1,001,739 +0.06(+0.65%)
Apr 23, 2019 9.623 9.676 9.585 9.652 1,424,511 +0.04(+0.40%)
Apr 22, 2019 9.527 9.614 9.517 9.614 1,542,496 +0.08(+0.86%)
Apr 18, 2019 9.541 9.575 9.512 9.532 1,079,655 -0.02(-0.25%)
Apr 17, 2019 9.575 9.585 9.520 9.556 1,072,408 -0.02(-0.20%)
Apr 16, 2019 9.503 9.575 9.498 9.575 1,549,619 +0.07(+0.71%)
Apr 15, 2019 9.503 9.527 9.459 9.508 746,450 +0.00(+0.05%)
Apr 12, 2019 9.508 9.522 9.459 9.503 1,321,168 +0.01(+0.10%)
Apr 11, 2019 9.498 9.531 9.474 9.493 1,091,757 -0.00(-0.05%)
Apr 10, 2019 9.503 9.517 9.481 9.498 1,183,390 +0.01(+0.15%)
Apr 09, 2019 9.493 9.522 9.460 9.484 1,299,793 -0.01(-0.15%)
Apr 08, 2019 9.464 9.512 9.450 9.498 895,717 +0.02(+0.25%)
Apr 05, 2019 9.455 9.488 9.426 9.474 1,750,865 +0.03(+0.35%)
Apr 04, 2019 9.383 9.441 9.374 9.441 1,078,692 +0.06(+0.66%)
Apr 03, 2019 9.369 9.407 9.355 9.379 898,806 +0.02(+0.26%)
Apr 02, 2019 9.407 9.412 9.355 9.355 1,105,383 -0.03(-0.36%)
Apr 01, 2019 9.345 9.398 9.316 9.388 1,330,360 +0.06(+0.61%)
Mar 29, 2019 9.335 9.340 9.271 9.331 1,299,387 +0.00(+0.00%)
Mar 28, 2019 9.331 9.335 9.269 9.331 1,432,796 +0.02(+0.26%)
Mar 27, 2019 9.369 9.383 9.293 9.307 1,439,345 -0.06(-0.61%)
Mar 26, 2019 9.374 9.402 9.321 9.364 1,520,195 +0.03(+0.31%)
Mar 25, 2019 9.293 9.352 9.235 9.335 1,397,013 +0.08(+0.83%)
Mar 22, 2019 9.321 9.359 9.249 9.259 1,258,153 -0.06(-0.67%)
Mar 21, 2019 9.278 9.383 9.278 9.321 1,615,085 +0.05(+0.52%)
Mar 20, 2019 9.302 9.374 9.269 9.273 1,539,648 -0.04(-0.46%)
Mar 19, 2019 9.436 9.450 9.273 9.316 2,346,664 -0.11(-1.22%)
Mar 18, 2019 9.374 9.450 9.374 9.431 1,502,632 +0.05(+0.56%)
Mar 15, 2019 9.355 9.412 9.355 9.379 6,672,337 +0.02(+0.20%)
Mar 14, 2019 9.364 9.393 9.331 9.359 2,332,061 -0.02(-0.20%)
Mar 13, 2019 9.341 9.435 9.341 9.379 1,588,810 +0.04(+0.41%)
Mar 12, 2019 9.383 9.421 9.322 9.341 1,440,861 -0.02(-0.25%)
Mar 11, 2019 9.222 9.381 9.208 9.364 2,202,944 +0.18(+1.91%)
Mar 08, 2019 9.170 9.255 9.156 9.189 2,118,205 +0.02(+0.21%)
Mar 07, 2019 9.270 9.303 9.142 9.170 2,659,906 -0.10(-1.07%)
Mar 06, 2019 9.345 9.383 9.270 9.270 1,631,939 -0.06(-0.61%)
Mar 05, 2019 9.388 9.421 9.317 9.326 2,233,587 -0.08(-0.81%)
Mar 04, 2019 9.407 9.426 9.355 9.402 1,970,258 +0.00(+0.05%)
Mar 01, 2019 9.558 9.558 9.369 9.397 3,864,884 -0.09(-0.95%)
Feb 28, 2019 9.478 9.542 9.439 9.487 2,146,120 +0.02(+0.20%)
Feb 27, 2019 9.516 9.516 9.383 9.468 3,020,550 -0.05(-0.50%)
Feb 26, 2019 9.596 9.601 9.511 9.516 2,388,288 -0.06(-0.64%)
Feb 25, 2019 9.686 9.705 9.563 9.577 2,791,705 -0.09(-0.88%)
Feb 22, 2019 9.601 9.677 9.596 9.662 3,167,058 +0.04(+0.44%)
Feb 21, 2019 9.558 9.640 9.511 9.620 6,337,973 +0.06(+0.64%)
Feb 20, 2019 9.738 9.738 9.497 9.558 20,086,068 -0.36(-3.63%)
Feb 19, 2019 9.951 9.975 9.894 9.918 2,126,730 -0.04(-0.43%)
Feb 15, 2019 9.984 10.04 9.942 9.961 1,766,122 -0.01(-0.14%)
Feb 14, 2019 10.01 10.04 9.961 9.975 1,526,067 -0.03(-0.28%)
Feb 13, 2019 10.05 10.06 9.933 10.00 2,024,878 -0.01(-0.09%)
Feb 12, 2019 10.06 10.06 9.989 10.01 1,175,831 -0.03(-0.33%)
Feb 11, 2019 9.966 10.05 9.947 10.05 1,262,202 +0.09(+0.89%)
Feb 08, 2019 9.942 9.989 9.900 9.956 1,123,103 +0.01(+0.09%)
Feb 07, 2019 9.994 10.02 9.909 9.947 1,300,230 -0.05(-0.47%)
Feb 06, 2019 9.947 10.00 9.914 9.994 901,894 +0.02(+0.24%)
Feb 05, 2019 9.980 9.980 9.900 9.970 895,689 +0.00(+0.05%)
Feb 04, 2019 9.947 9.966 9.867 9.966 1,301,358 +0.02(+0.19%)
Feb 01, 2019 9.891 9.963 9.853 9.947 1,235,051 +0.09(+0.90%)
Jan 31, 2019 9.872 9.891 9.792 9.858 2,023,878 +0.00(+0.00%)
Jan 30, 2019 9.848 9.942 9.825 9.858 1,638,491 +0.01(+0.10%)
Jan 29, 2019 9.914 9.914 9.787 9.848 1,519,987 -0.06(-0.57%)
Jan 28, 2019 9.923 9.942 9.862 9.905 1,054,023 -0.01(-0.09%)
Jan 25, 2019 9.905 9.942 9.881 9.914 1,441,888 +0.03(+0.28%)
Jan 24, 2019 9.872 9.905 9.820 9.886 1,265,558 +0.02(+0.19%)
Jan 23, 2019 9.726 9.872 9.726 9.867 1,427,046 +0.15(+1.50%)
Jan 22, 2019 9.680 9.745 9.651 9.722 1,652,917 +0.04(+0.44%)
Jan 18, 2019 9.816 9.848 9.651 9.680 2,762,872 -0.11(-1.15%)
Jan 17, 2019 9.778 9.816 9.745 9.792 2,064,275 +0.01(+0.14%)
Jan 16, 2019 9.684 9.806 9.665 9.778 3,229,961 +0.09(+0.97%)
Jan 15, 2019 9.600 9.684 9.586 9.684 22,218,768 -0.18(-1.85%)
Jan 14, 2019 9.905 10.04 9.858 9.867 1,576,835 -0.06(-0.57%)
Jan 11, 2019 9.854 9.940 9.830 9.923 1,492,270 +0.07(+0.75%)
Jan 10, 2019 9.877 9.915 9.849 9.849 813,586 -0.03(-0.28%)
Jan 09, 2019 9.877 9.915 9.789 9.877 1,623,649 +0.00(+0.05%)
Jan 08, 2019 9.914 9.937 9.844 9.872 1,248,300 -0.04(-0.42%)
Jan 07, 2019 9.844 10.01 9.812 9.914 1,377,865 +0.07(+0.71%)
Jan 04, 2019 9.714 9.877 9.710 9.844 805,946 +0.17(+1.73%)
Jan 03, 2019 9.626 9.761 9.621 9.677 681,123 +0.02(+0.24%)
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.