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 (%)
Sep 30, 2019 2.894 2.911 2.842 2.851 924,127 -0.04(-1.49%)
Sep 27, 2019 2.954 2.972 2.894 2.894 848,328 -0.04(-1.47%)
Sep 26, 2019 2.937 2.962 2.912 2.937 861,120 +0.00(+0.00%)
Sep 25, 2019 2.887 2.954 2.887 2.937 883,448 +0.06(+2.04%)
Sep 24, 2019 2.929 2.954 2.878 2.878 1,834,908 -0.06(-2.00%)
Sep 23, 2019 2.878 2.954 2.878 2.937 1,699,022 +0.06(+2.04%)
Sep 20, 2019 2.878 2.912 2.861 2.878 1,683,041 +0.00(+0.00%)
Sep 19, 2019 2.887 2.920 2.840 2.878 1,384,970 +0.00(+0.00%)
Sep 18, 2019 2.820 2.889 2.820 2.878 1,473,949 +0.05(+1.78%)
Sep 17, 2019 2.853 2.853 2.820 2.828 621,565 -0.03(-1.17%)
Sep 16, 2019 2.895 2.895 2.828 2.861 687,300 -0.04(-1.45%)
Sep 13, 2019 2.845 2.929 2.843 2.903 1,015,926 +0.06(+2.06%)
Sep 12, 2019 2.845 2.870 2.803 2.845 1,137,633 +0.01(+0.30%)
Sep 11, 2019 2.845 2.849 2.794 2.836 984,093 +0.03(+1.20%)
Sep 10, 2019 2.685 2.820 2.685 2.803 1,323,728 +0.12(+4.38%)
Sep 09, 2019 2.668 2.719 2.664 2.685 1,541,786 +0.03(+1.27%)
Sep 06, 2019 2.643 2.677 2.626 2.652 731,705 +0.01(+0.32%)
Sep 05, 2019 2.610 2.677 2.606 2.643 1,050,608 +0.05(+1.94%)
Sep 04, 2019 2.643 2.668 2.585 2.593 1,191,616 -0.04(-1.59%)
Sep 03, 2019 2.593 2.635 2.585 2.635 961,517 +0.03(+1.29%)
Aug 30, 2019 2.601 2.624 2.559 2.601 2,489,347 -0.01(-0.32%)
Aug 29, 2019 2.660 2.677 2.610 2.610 1,270,744 -0.06(-2.20%)
Aug 28, 2019 2.702 2.719 2.660 2.668 921,941 -0.06(-2.15%)
Aug 27, 2019 2.794 2.811 2.702 2.727 1,101,706 -0.08(-2.98%)
Aug 26, 2019 2.769 2.828 2.761 2.811 770,762 +0.05(+1.82%)
Aug 23, 2019 2.803 2.811 2.719 2.761 1,862,034 -0.04(-1.50%)
Aug 22, 2019 2.845 2.853 2.778 2.803 1,091,608 -0.07(-2.34%)
Aug 21, 2019 2.920 2.941 2.820 2.870 1,308,439 -0.06(-2.01%)
Aug 20, 2019 2.945 2.954 2.920 2.929 346,682 -0.01(-0.29%)
Aug 19, 2019 2.954 2.958 2.937 2.937 564,435 -0.02(-0.57%)
Aug 16, 2019 2.954 2.971 2.937 2.954 473,463 +0.01(+0.28%)
Aug 15, 2019 2.987 2.996 2.937 2.945 623,605 -0.05(-1.68%)
Aug 14, 2019 3.054 3.071 2.971 2.996 809,677 -0.08(-2.46%)
Aug 13, 2019 3.088 3.113 3.059 3.071 526,606 -0.01(-0.27%)
Aug 12, 2019 3.105 3.105 3.071 3.080 284,440 -0.03(-1.08%)
Aug 09, 2019 3.147 3.147 3.096 3.113 305,194 -0.05(-1.59%)
Aug 08, 2019 3.096 3.172 3.063 3.164 430,198 +0.08(+2.45%)
Aug 07, 2019 3.080 3.096 3.050 3.088 595,698 -0.01(-0.27%)
Aug 06, 2019 3.105 3.130 3.071 3.096 399,509 +0.01(+0.27%)
Aug 05, 2019 3.096 3.130 3.071 3.088 789,268 -0.06(-1.87%)
Aug 02, 2019 3.189 3.222 3.122 3.147 568,918 -0.04(-1.32%)
Aug 01, 2019 3.231 3.231 3.180 3.189 1,034,678 -0.04(-1.30%)
Jul 31, 2019 3.289 3.289 3.231 3.231 763,654 -0.06(-1.79%)
Jul 30, 2019 3.289 3.298 3.256 3.289 434,967 +0.00(+0.00%)
Jul 29, 2019 3.315 3.315 3.273 3.289 482,813 -0.01(-0.25%)
Jul 26, 2019 3.289 3.298 3.264 3.298 556,167 +0.03(+0.77%)
Jul 25, 2019 3.306 3.310 3.247 3.273 515,616 -0.03(-1.02%)
Jul 24, 2019 3.289 3.306 3.273 3.306 664,706 +0.02(+0.51%)
Jul 23, 2019 3.264 3.289 3.256 3.289 1,214,997 +0.03(+1.03%)
Jul 22, 2019 3.231 3.256 3.222 3.256 351,903 +0.03(+0.78%)
Jul 19, 2019 3.247 3.264 3.222 3.231 366,090 -0.03(-0.77%)
Jul 18, 2019 3.264 3.281 3.231 3.256 664,125 -0.03(-1.02%)
Jul 17, 2019 3.264 3.289 3.247 3.289 788,643 +0.02(+0.51%)
Jul 16, 2019 3.231 3.289 3.231 3.273 628,286 +0.03(+0.78%)
Jul 15, 2019 3.239 3.247 3.222 3.247 602,703 +0.02(+0.52%)
Jul 12, 2019 3.231 3.242 3.231 3.231 370,619 +0.00(+0.00%)
Jul 11, 2019 3.214 3.231 3.197 3.231 359,969 +0.02(+0.52%)
Jul 10, 2019 3.205 3.229 3.189 3.214 624,346 +0.01(+0.26%)
Jul 09, 2019 3.180 3.214 3.172 3.205 692,145 +0.02(+0.53%)
Jul 08, 2019 3.138 3.205 3.138 3.189 1,506,974 +0.08(+2.43%)
Jul 05, 2019 3.113 3.138 3.088 3.113 506,592 +0.00(+0.00%)
Jul 03, 2019 3.096 3.122 3.096 3.113 289,941 +0.02(+0.54%)
Jul 02, 2019 3.147 3.172 3.080 3.096 549,806 -0.05(-1.60%)
Jul 01, 2019 3.172 3.180 3.130 3.147 626,843 -0.03(-1.06%)
Jun 28, 2019 3.054 3.180 3.054 3.180 1,641,093 +0.10(+3.27%)
Jun 27, 2019 3.071 3.080 3.046 3.080 741,871 +0.03(+0.82%)
Jun 26, 2019 3.054 3.083 3.054 3.054 584,024 -0.01(-0.27%)
Jun 25, 2019 3.063 3.087 3.038 3.063 543,334 -0.01(-0.27%)
Jun 24, 2019 3.038 3.087 3.038 3.071 651,666 +0.03(+1.07%)
Jun 21, 2019 3.095 3.120 3.030 3.038 1,324,582 -0.06(-1.84%)
Jun 20, 2019 3.120 3.125 3.095 3.095 442,527 -0.02(-0.52%)
Jun 19, 2019 3.111 3.136 3.111 3.111 344,781 +0.00(+0.00%)
Jun 18, 2019 3.111 3.152 3.111 3.111 395,682 +0.00(+0.00%)
Jun 17, 2019 3.185 3.185 3.111 3.111 725,890 -0.07(-2.05%)
Jun 14, 2019 3.177 3.201 3.168 3.177 468,987 -0.02(-0.51%)
Jun 13, 2019 3.177 3.209 3.177 3.193 310,249 +0.01(+0.26%)
Jun 12, 2019 3.160 3.193 3.160 3.185 241,645 +0.01(+0.26%)
Jun 11, 2019 3.185 3.201 3.168 3.177 333,871 -0.01(-0.26%)
Jun 10, 2019 3.177 3.193 3.152 3.185 301,205 +0.01(+0.26%)
Jun 07, 2019 3.201 3.201 3.160 3.177 406,496 -0.02(-0.51%)
Jun 06, 2019 3.185 3.193 3.152 3.193 430,440 +0.00(+0.00%)
Jun 05, 2019 3.201 3.217 3.173 3.193 538,176 +0.00(+0.00%)
Jun 04, 2019 3.193 3.201 3.168 3.193 440,107 +0.03(+1.03%)
Jun 03, 2019 3.087 3.160 3.087 3.160 593,207 +0.07(+2.37%)
May 31, 2019 3.120 3.136 3.071 3.087 834,478 -0.06(-1.81%)
May 30, 2019 3.193 3.209 3.087 3.144 657,512 -0.05(-1.53%)
May 29, 2019 3.250 3.250 3.193 3.193 479,942 -0.05(-1.51%)
May 28, 2019 3.283 3.291 3.225 3.242 600,080 -0.04(-1.24%)
May 24, 2019 3.258 3.283 3.242 3.283 374,821 +0.05(+1.51%)
May 23, 2019 3.258 3.266 3.234 3.234 503,096 -0.02(-0.75%)
May 22, 2019 3.307 3.307 3.258 3.258 449,133 -0.05(-1.48%)
May 21, 2019 3.340 3.340 3.299 3.307 468,677 -0.03(-0.98%)
May 20, 2019 3.340 3.348 3.331 3.340 279,290 -0.02(-0.49%)
May 17, 2019 3.348 3.356 3.331 3.356 401,831 +0.00(+0.00%)
May 16, 2019 3.348 3.372 3.340 3.356 188,221 +0.02(+0.49%)
May 15, 2019 3.340 3.356 3.323 3.340 356,522 -0.01(-0.24%)
May 14, 2019 3.340 3.356 3.340 3.348 206,132 +0.01(+0.24%)
May 13, 2019 3.380 3.401 3.340 3.340 462,502 -0.06(-1.68%)
May 10, 2019 3.364 3.397 3.348 3.397 290,477 +0.02(+0.72%)
May 09, 2019 3.372 3.372 3.340 3.372 424,697 +0.00(+0.00%)
May 08, 2019 3.364 3.380 3.356 3.372 309,395 +0.00(+0.00%)
May 07, 2019 3.356 3.388 3.356 3.372 358,133 -0.01(-0.24%)
May 06, 2019 3.356 3.405 3.348 3.380 431,549 -0.01(-0.24%)
May 03, 2019 3.388 3.413 3.368 3.388 280,164 +0.01(+0.24%)
May 02, 2019 3.421 3.421 3.356 3.380 539,584 -0.04(-1.19%)
May 01, 2019 3.405 3.429 3.394 3.421 421,731 +0.01(+0.24%)
Apr 30, 2019 3.454 3.454 3.380 3.413 758,589 -0.04(-1.18%)
Apr 29, 2019 3.486 3.486 3.413 3.454 722,166 -0.02(-0.70%)
Apr 26, 2019 3.486 3.502 3.454 3.478 719,563 -0.01(-0.23%)
Apr 25, 2019 3.502 3.515 3.462 3.486 1,140,039 -0.02(-0.47%)
Apr 24, 2019 3.445 3.502 3.437 3.502 868,176 +0.07(+1.90%)
Apr 23, 2019 3.380 3.454 3.380 3.437 1,338,190 +0.07(+1.93%)
Apr 22, 2019 3.331 3.380 3.331 3.372 667,841 +0.03(+0.98%)
Apr 18, 2019 3.331 3.340 3.323 3.340 376,785 +0.00(+0.00%)
Apr 17, 2019 3.331 3.348 3.323 3.340 232,780 +0.00(+0.00%)
Apr 16, 2019 3.331 3.356 3.331 3.340 307,084 +0.00(+0.00%)
Apr 15, 2019 3.331 3.356 3.315 3.340 548,298 +0.01(+0.24%)
Apr 12, 2019 3.323 3.331 3.315 3.331 406,251 +0.01(+0.24%)
Apr 11, 2019 3.331 3.340 3.323 3.323 320,319 -0.02(-0.49%)
Apr 10, 2019 3.315 3.348 3.315 3.340 328,142 +0.02(+0.74%)
Apr 09, 2019 3.331 3.348 3.315 3.315 419,760 -0.02(-0.49%)
Apr 08, 2019 3.323 3.356 3.315 3.331 488,784 +0.00(+0.00%)
Apr 05, 2019 3.348 3.356 3.331 3.331 611,279 -0.02(-0.73%)
Apr 04, 2019 3.340 3.372 3.340 3.356 390,565 +0.01(+0.24%)
Apr 03, 2019 3.331 3.348 3.323 3.348 428,137 +0.02(+0.74%)
Apr 02, 2019 3.315 3.340 3.307 3.323 708,966 -0.01(-0.24%)
Apr 01, 2019 3.291 3.340 3.291 3.331 866,221 +0.04(+1.24%)
Mar 29, 2019 3.331 3.331 3.283 3.291 900,160 -0.02(-0.74%)
Mar 28, 2019 3.291 3.331 3.258 3.315 1,076,685 +0.05(+1.50%)
Mar 27, 2019 3.290 3.290 3.250 3.266 672,254 -0.02(-0.72%)
Mar 26, 2019 3.274 3.290 3.262 3.290 456,426 +0.02(+0.72%)
Mar 25, 2019 3.250 3.282 3.227 3.266 608,850 +0.03(+0.98%)
Mar 22, 2019 3.298 3.306 3.235 3.235 967,748 -0.06(-1.91%)
Mar 21, 2019 3.306 3.314 3.282 3.298 716,769 +0.00(+0.00%)
Mar 20, 2019 3.290 3.345 3.282 3.298 930,405 +0.01(+0.24%)
Mar 19, 2019 3.282 3.290 3.266 3.290 775,920 +0.02(+0.48%)
Mar 18, 2019 3.243 3.274 3.243 3.274 768,761 +0.04(+1.22%)
Mar 15, 2019 3.243 3.282 3.211 3.235 5,627,140 -0.01(-0.24%)
Mar 14, 2019 3.235 3.266 3.227 3.243 1,323,477 -0.01(-0.24%)
Mar 13, 2019 3.282 3.290 3.243 3.250 1,078,810 -0.02(-0.48%)
Mar 12, 2019 3.250 3.314 3.247 3.266 1,215,232 +0.02(+0.49%)
Mar 11, 2019 3.274 3.282 3.195 3.250 1,768,041 -0.02(-0.72%)
Mar 08, 2019 3.250 3.282 3.250 3.274 399,014 +0.02(+0.48%)
Mar 07, 2019 3.282 3.298 3.250 3.258 530,521 -0.02(-0.72%)
Mar 06, 2019 3.314 3.329 3.282 3.282 469,571 -0.02(-0.72%)
Mar 05, 2019 3.298 3.314 3.274 3.306 363,517 +0.01(+0.24%)
Mar 04, 2019 3.314 3.321 3.282 3.298 585,753 -0.02(-0.48%)
Mar 01, 2019 3.361 3.377 3.306 3.314 616,646 -0.05(-1.41%)
Feb 28, 2019 3.377 3.416 3.361 3.361 435,454 -0.02(-0.47%)
Feb 27, 2019 3.377 3.385 3.337 3.377 482,066 +0.01(+0.23%)
Feb 26, 2019 3.424 3.440 3.353 3.369 1,070,445 -0.06(-1.84%)
Feb 25, 2019 3.432 3.456 3.424 3.432 501,958 -0.01(-0.23%)
Feb 22, 2019 3.416 3.460 3.416 3.440 483,937 +0.02(+0.69%)
Feb 21, 2019 3.400 3.424 3.400 3.416 410,899 +0.01(+0.23%)
Feb 20, 2019 3.456 3.471 3.392 3.408 671,895 -0.06(-1.82%)
Feb 19, 2019 3.495 3.503 3.448 3.471 753,370 -0.02(-0.68%)
Feb 15, 2019 3.534 3.542 3.495 3.495 572,410 -0.04(-1.12%)
Feb 14, 2019 3.558 3.558 3.534 3.534 375,713 -0.02(-0.67%)
Feb 13, 2019 3.582 3.582 3.550 3.558 225,631 -0.02(-0.44%)
Feb 12, 2019 3.590 3.590 3.558 3.574 255,104 +0.01(+0.22%)
Feb 11, 2019 3.574 3.582 3.550 3.566 381,050 -0.01(-0.22%)
Feb 08, 2019 3.550 3.582 3.534 3.574 406,239 +0.02(+0.67%)
Feb 07, 2019 3.550 3.574 3.534 3.550 432,973 +0.00(+0.00%)
Feb 06, 2019 3.542 3.558 3.527 3.550 265,092 -0.01(-0.22%)
Feb 05, 2019 3.550 3.566 3.534 3.558 404,479 +0.01(+0.22%)
Feb 04, 2019 3.527 3.550 3.503 3.550 342,855 +0.03(+0.90%)
Feb 01, 2019 3.534 3.542 3.495 3.519 411,182 -0.01(-0.22%)
Jan 31, 2019 3.550 3.550 3.491 3.527 881,381 -0.02(-0.45%)
Jan 30, 2019 3.527 3.550 3.503 3.542 649,620 +0.02(+0.67%)
Jan 29, 2019 3.511 3.527 3.487 3.519 423,583 +0.03(+0.91%)
Jan 28, 2019 3.471 3.495 3.432 3.487 602,899 -0.07(-2.00%)
Jan 25, 2019 3.503 3.558 3.503 3.558 457,953 +0.06(+1.81%)
Jan 24, 2019 3.471 3.503 3.461 3.495 224,098 +0.03(+0.91%)
Jan 23, 2019 3.432 3.471 3.432 3.463 258,054 +0.03(+0.92%)
Jan 22, 2019 3.424 3.440 3.408 3.432 477,105 +0.01(+0.23%)
Jan 18, 2019 3.456 3.475 3.424 3.424 446,799 -0.04(-1.14%)
Jan 17, 2019 3.463 3.487 3.448 3.463 488,500 +0.00(+0.00%)
Jan 16, 2019 3.440 3.471 3.440 3.463 293,508 +0.02(+0.46%)
Jan 15, 2019 3.440 3.456 3.424 3.448 323,975 +0.00(+0.00%)
Jan 14, 2019 3.448 3.479 3.440 3.448 291,831 +0.00(+0.00%)
Jan 11, 2019 3.432 3.460 3.424 3.448 457,066 +0.02(+0.69%)
Jan 10, 2019 3.471 3.479 3.408 3.424 558,874 -0.05(-1.36%)
Jan 09, 2019 3.440 3.479 3.408 3.471 615,882 +0.06(+1.62%)
Jan 08, 2019 3.432 3.440 3.392 3.416 761,868 +0.00(+0.00%)
Jan 07, 2019 3.361 3.448 3.346 3.416 689,531 +0.06(+1.64%)
Jan 04, 2019 3.314 3.369 3.306 3.361 567,467 +0.07(+2.16%)
Jan 03, 2019 3.258 3.314 3.258 3.290 688,160 +0.03(+0.97%)
Jan 02, 2019 3.172 3.282 3.144 3.258 596,694 +0.07(+2.23%)
Dec 31, 2018 3.274 3.286 3.187 3.187 1,587,564 -0.09(-2.88%)
Dec 28, 2018 3.266 3.306 3.250 3.282 938,342 +0.03(+0.97%)
Dec 27, 2018 3.220 3.250 3.166 3.250 1,001,097 +0.02(+0.47%)
Dec 26, 2018 3.128 3.250 3.117 3.235 791,985 +0.12(+3.93%)
Dec 24, 2018 3.136 3.159 3.082 3.113 572,820 -0.05(-1.45%)
Dec 21, 2018 3.159 3.254 3.151 3.159 2,433,016 +0.00(+0.00%)
Dec 20, 2018 3.289 3.289 3.120 3.159 1,567,177 -0.13(-3.95%)
Dec 19, 2018 3.327 3.342 3.289 3.289 857,154 -0.03(-0.92%)
Dec 18, 2018 3.342 3.373 3.312 3.319 847,349 +0.01(+0.23%)
Dec 17, 2018 3.442 3.449 3.304 3.312 1,266,652 -0.16(-4.63%)
Dec 14, 2018 3.434 3.518 3.411 3.472 916,172 +0.05(+1.34%)
Dec 13, 2018 3.434 3.442 3.411 3.426 405,640 +0.00(+0.00%)
Dec 12, 2018 3.465 3.465 3.419 3.426 473,796 -0.03(-0.88%)
Dec 11, 2018 3.442 3.465 3.434 3.457 552,473 +0.02(+0.67%)
Dec 10, 2018 3.457 3.465 3.411 3.434 474,707 -0.02(-0.66%)
Dec 07, 2018 3.465 3.465 3.426 3.457 695,334 +0.00(+0.00%)
Dec 06, 2018 3.388 3.465 3.380 3.457 934,510 +0.05(+1.57%)
Dec 04, 2018 3.449 3.457 3.388 3.403 612,568 -0.05(-1.55%)
Dec 03, 2018 3.442 3.465 3.419 3.457 556,619 +0.02(+0.67%)
Nov 30, 2018 3.457 3.465 3.411 3.434 608,646 -0.03(-0.88%)
Nov 29, 2018 3.442 3.472 3.426 3.465 385,502 +0.01(+0.22%)
Nov 28, 2018 3.426 3.457 3.411 3.457 649,258 +0.02(+0.67%)
Nov 27, 2018 3.426 3.449 3.419 3.434 605,130 +0.00(+0.00%)
Nov 26, 2018 3.426 3.457 3.419 3.434 720,199 +0.01(+0.22%)
Nov 23, 2018 3.403 3.426 3.384 3.426 305,303 +0.01(+0.22%)
Nov 21, 2018 3.419 3.419 3.419 0 +0.07(+2.05%)
Nov 20, 2018 3.327 3.350 3.304 3.350 765,809 +0.00(+0.00%)
Nov 19, 2018 3.358 3.373 3.327 3.350 336,269 +0.00(+0.00%)
Nov 16, 2018 3.335 3.373 3.312 3.350 423,633 +0.02(+0.46%)
Nov 15, 2018 3.335 3.350 3.296 3.335 475,272 -0.02(-0.46%)
Nov 14, 2018 3.380 3.380 3.335 3.350 369,743 -0.02(-0.68%)
Nov 13, 2018 3.358 3.396 3.350 3.373 382,114 +0.02(+0.68%)
Nov 12, 2018 3.380 3.380 3.331 3.350 408,594 -0.03(-0.90%)
Nov 09, 2018 3.342 3.388 3.335 3.380 322,039 +0.04(+1.14%)
Nov 08, 2018 3.358 3.365 3.319 3.342 624,051 -0.02(-0.46%)
Nov 07, 2018 3.358 3.373 3.327 3.358 663,136 +0.02(+0.69%)
Nov 06, 2018 3.312 3.342 3.304 3.335 536,602 +0.02(+0.69%)
Nov 05, 2018 3.396 3.407 3.312 3.312 709,201 -0.03(-0.92%)
Nov 02, 2018 3.365 3.369 3.327 3.342 574,651 -0.01(-0.23%)
Nov 01, 2018 3.327 3.365 3.327 3.350 376,049 +0.02(+0.46%)
Oct 31, 2018 3.373 3.388 3.335 3.335 659,907 -0.04(-1.13%)
Oct 30, 2018 3.342 3.403 3.335 3.373 722,785 +0.01(+0.23%)
Oct 29, 2018 3.396 3.416 3.350 3.365 635,901 +0.01(+0.23%)
Oct 26, 2018 3.342 3.358 3.304 3.358 486,786 +0.00(+0.00%)
Oct 25, 2018 3.312 3.373 3.304 3.358 581,988 +0.05(+1.62%)
Oct 24, 2018 3.296 3.342 3.289 3.304 391,794 +0.01(+0.23%)
Oct 23, 2018 3.281 3.304 3.212 3.296 1,036,542 +0.01(+0.23%)
Oct 22, 2018 3.319 3.365 3.289 3.289 699,620 -0.04(-1.15%)
Oct 19, 2018 3.358 3.365 3.319 3.327 410,689 -0.04(-1.14%)
Oct 18, 2018 3.396 3.407 3.350 3.365 334,801 -0.03(-0.90%)
Oct 17, 2018 3.403 3.415 3.380 3.396 405,537 -0.01(-0.22%)
Oct 16, 2018 3.358 3.403 3.327 3.403 671,875 +0.06(+1.83%)
Oct 15, 2018 3.296 3.358 3.289 3.342 588,638 +0.05(+1.63%)
Oct 12, 2018 3.342 3.350 3.273 3.289 1,104,323 -0.04(-1.15%)
Oct 11, 2018 3.388 3.396 3.327 3.327 958,073 -0.07(-2.03%)
Oct 10, 2018 3.442 3.465 3.396 3.396 709,688 -0.04(-1.11%)
Oct 09, 2018 3.426 3.442 3.411 3.434 484,712 +0.02(+0.45%)
Oct 08, 2018 3.403 3.419 3.396 3.419 461,467 +0.02(+0.68%)
Oct 05, 2018 3.442 3.442 3.384 3.396 459,197 -0.03(-0.89%)
Oct 04, 2018 3.442 3.449 3.396 3.426 928,983 -0.04(-1.10%)
Oct 03, 2018 3.503 3.518 3.442 3.465 1,040,821 -0.04(-1.09%)
Oct 02, 2018 3.495 3.541 3.495 3.503 528,003 +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.