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 (%)
Jun 30, 2017 3.998 3.998 3.972 3.992 813,540 +0.00(+0.00%)
Jun 29, 2017 4.005 4.012 3.932 3.992 1,015,644 -0.03(-0.66%)
Jun 28, 2017 4.025 4.045 3.978 4.018 1,250,078 -0.01(-0.16%)
Jun 27, 2017 4.096 4.103 3.993 4.025 1,796,992 -0.07(-1.74%)
Jun 26, 2017 4.103 4.112 4.070 4.096 1,032,855 +0.01(+0.32%)
Jun 23, 2017 4.064 4.116 4.064 4.083 2,474,501 +0.03(+0.64%)
Jun 22, 2017 4.038 4.070 4.038 4.057 842,330 +0.03(+0.64%)
Jun 21, 2017 4.064 4.083 4.018 4.031 945,661 -0.03(-0.64%)
Jun 20, 2017 4.083 4.090 4.038 4.057 920,039 -0.02(-0.48%)
Jun 19, 2017 4.077 4.096 4.064 4.077 1,036,239 +0.01(+0.16%)
Jun 16, 2017 4.005 4.074 3.999 4.070 2,181,695 +0.05(+1.13%)
Jun 15, 2017 4.012 4.041 4.005 4.025 1,133,697 +0.01(+0.16%)
Jun 14, 2017 4.005 4.035 3.973 4.018 673,983 +0.02(+0.49%)
Jun 13, 2017 3.999 4.025 3.980 3.999 710,450 +0.00(+0.00%)
Jun 12, 2017 4.005 4.038 3.993 3.999 1,098,660 -0.01(-0.16%)
Jun 09, 2017 3.967 4.015 3.954 4.005 1,537,556 +0.04(+0.98%)
Jun 08, 2017 3.921 3.980 3.921 3.967 698,629 +0.05(+1.16%)
Jun 07, 2017 3.889 3.921 3.856 3.921 838,763 +0.05(+1.17%)
Jun 06, 2017 3.882 3.902 3.843 3.876 946,867 -0.01(-0.33%)
Jun 05, 2017 3.908 3.928 3.869 3.889 657,441 -0.03(-0.66%)
Jun 02, 2017 3.954 3.967 3.902 3.915 1,366,425 -0.03(-0.66%)
Jun 01, 2017 3.928 3.954 3.902 3.941 982,465 +0.02(+0.50%)
May 31, 2017 3.908 3.928 3.886 3.921 1,026,880 +0.03(+0.67%)
May 30, 2017 3.882 3.902 3.850 3.895 815,919 +0.02(+0.50%)
May 26, 2017 3.882 3.882 3.824 3.876 550,423 +0.00(+0.00%)
May 25, 2017 3.824 3.882 3.824 3.876 1,009,033 +0.06(+1.53%)
May 24, 2017 3.805 3.830 3.805 3.818 778,462 +0.01(+0.34%)
May 23, 2017 3.798 3.818 3.785 3.805 844,026 +0.03(+0.69%)
May 22, 2017 3.779 3.798 3.772 3.779 895,065 +0.01(+0.17%)
May 19, 2017 3.759 3.805 3.759 3.772 839,542 +0.01(+0.17%)
May 18, 2017 3.779 3.808 3.753 3.766 899,971 -0.01(-0.17%)
May 17, 2017 3.798 3.818 3.766 3.772 717,375 -0.03(-0.85%)
May 16, 2017 3.830 3.843 3.798 3.805 1,239,734 -0.02(-0.51%)
May 15, 2017 3.805 3.824 3.792 3.824 538,262 +0.04(+1.03%)
May 12, 2017 3.785 3.805 3.779 3.785 440,317 +0.00(+0.00%)
May 11, 2017 3.785 3.805 3.759 3.785 626,858 -0.01(-0.34%)
May 10, 2017 3.759 3.811 3.740 3.798 870,934 +0.04(+1.03%)
May 09, 2017 3.830 3.830 3.733 3.759 1,277,926 -0.06(-1.70%)
May 08, 2017 3.843 3.856 3.818 3.824 828,944 -0.01(-0.34%)
May 05, 2017 3.818 3.863 3.798 3.837 1,020,361 +0.05(+1.20%)
May 04, 2017 3.830 3.850 3.772 3.792 734,121 -0.05(-1.35%)
May 03, 2017 3.759 3.850 3.746 3.843 1,258,230 +0.09(+2.42%)
May 02, 2017 3.824 3.824 3.740 3.753 1,104,365 -0.07(-1.86%)
May 01, 2017 3.805 3.843 3.805 3.824 1,001,493 +0.03(+0.68%)
Apr 28, 2017 3.850 3.850 3.779 3.798 1,078,460 -0.03(-0.85%)
Apr 27, 2017 3.805 3.843 3.798 3.830 1,078,844 +0.04(+1.03%)
Apr 26, 2017 3.733 3.811 3.733 3.792 910,618 +0.06(+1.56%)
Apr 25, 2017 3.701 3.772 3.694 3.733 1,030,165 +0.04(+1.05%)
Apr 24, 2017 3.720 3.720 3.675 3.694 1,228,930 +0.01(+0.18%)
Apr 21, 2017 3.694 3.714 3.668 3.688 846,306 +0.01(+0.35%)
Apr 20, 2017 3.681 3.727 3.668 3.675 1,032,207 -0.01(-0.18%)
Apr 19, 2017 3.701 3.707 3.662 3.681 705,928 -0.01(-0.18%)
Apr 18, 2017 3.675 3.694 3.655 3.688 788,758 +0.01(+0.18%)
Apr 17, 2017 3.643 3.694 3.632 3.681 932,342 +0.06(+1.61%)
Apr 13, 2017 3.617 3.636 3.604 3.623 676,195 +0.00(+0.00%)
Apr 12, 2017 3.643 3.649 3.597 3.623 651,305 -0.03(-0.71%)
Apr 11, 2017 3.584 3.649 3.558 3.649 1,069,348 +0.06(+1.81%)
Apr 10, 2017 3.584 3.604 3.552 3.584 3,074,547 +0.00(+0.00%)
Apr 07, 2017 3.604 3.604 3.565 3.584 837,418 -0.02(-0.54%)
Apr 06, 2017 3.558 3.604 3.532 3.604 777,472 +0.05(+1.28%)
Apr 05, 2017 3.617 3.630 3.552 3.558 1,195,943 -0.06(-1.61%)
Apr 04, 2017 3.578 3.630 3.578 3.617 1,205,020 +0.03(+0.90%)
Apr 03, 2017 3.591 3.597 3.571 3.584 989,026 -0.01(-0.36%)
Mar 31, 2017 3.552 3.604 3.545 3.597 2,010,331 +0.04(+1.09%)
Mar 30, 2017 3.571 3.571 3.539 3.558 802,266 -0.01(-0.18%)
Mar 29, 2017 3.493 3.565 3.480 3.565 1,315,266 +0.08(+2.23%)
Mar 28, 2017 3.468 3.493 3.455 3.487 1,079,146 +0.03(+0.73%)
Mar 27, 2017 3.455 3.481 3.443 3.462 881,062 -0.01(-0.18%)
Mar 24, 2017 3.468 3.500 3.449 3.468 892,828 +0.00(+0.00%)
Mar 23, 2017 3.455 3.506 3.443 3.468 1,148,263 +0.03(+0.73%)
Mar 22, 2017 3.468 3.481 3.443 3.443 1,128,492 -0.01(-0.18%)
Mar 21, 2017 3.500 3.500 3.449 3.449 1,011,070 -0.04(-1.26%)
Mar 20, 2017 3.500 3.506 3.455 3.493 1,032,426 +0.00(+0.00%)
Mar 17, 2017 3.455 3.493 3.437 3.493 2,808,454 +0.06(+1.84%)
Mar 16, 2017 3.443 3.455 3.418 3.430 862,562 +0.01(+0.18%)
Mar 15, 2017 3.399 3.443 3.380 3.424 1,303,734 +0.02(+0.56%)
Mar 14, 2017 3.399 3.418 3.367 3.405 905,071 +0.01(+0.19%)
Mar 13, 2017 3.418 3.449 3.399 3.399 764,330 -0.02(-0.55%)
Mar 10, 2017 3.392 3.437 3.380 3.418 1,066,007 +0.04(+1.31%)
Mar 09, 2017 3.361 3.405 3.355 3.373 953,086 +0.00(+0.00%)
Mar 08, 2017 3.437 3.443 3.373 3.373 1,181,252 -0.07(-2.01%)
Mar 07, 2017 3.424 3.449 3.411 3.443 854,918 +0.02(+0.55%)
Mar 06, 2017 3.437 3.455 3.399 3.424 1,025,379 -0.01(-0.37%)
Mar 03, 2017 3.424 3.437 3.405 3.437 1,243,013 +0.03(+0.93%)
Mar 02, 2017 3.462 3.481 3.405 3.405 1,810,672 -0.05(-1.46%)
Mar 01, 2017 3.437 3.493 3.421 3.455 2,395,453 +0.03(+0.74%)
Feb 28, 2017 3.443 3.455 3.418 3.430 1,713,515 +0.01(+0.18%)
Feb 27, 2017 3.430 3.449 3.424 3.424 1,384,007 +0.01(+0.37%)
Feb 24, 2017 3.418 3.443 3.399 3.411 1,155,481 +0.01(+0.19%)
Feb 23, 2017 3.373 3.430 3.355 3.405 1,670,497 +0.03(+0.93%)
Feb 22, 2017 3.373 3.380 3.348 3.373 466,322 +0.00(+0.00%)
Feb 21, 2017 3.386 3.392 3.332 3.373 664,952 +0.00(+0.00%)
Feb 17, 2017 3.373 3.373 3.373 0 +0.00(+0.00%)
Feb 16, 2017 3.373 3.386 3.317 3.373 1,048,914 -0.01(-0.19%)
Feb 15, 2017 3.336 3.380 3.298 3.380 824,174 +0.03(+0.94%)
Feb 14, 2017 3.386 3.405 3.332 3.348 1,377,736 -0.04(-1.12%)
Feb 13, 2017 3.323 3.399 3.323 3.386 1,330,563 +0.06(+1.70%)
Feb 10, 2017 3.279 3.336 3.273 3.329 792,545 +0.06(+1.93%)
Feb 09, 2017 3.266 3.292 3.254 3.266 646,110 -0.01(-0.19%)
Feb 08, 2017 3.273 3.285 3.235 3.273 595,498 +0.00(+0.00%)
Feb 07, 2017 3.273 3.284 3.254 3.273 764,536 -0.01(-0.19%)
Feb 06, 2017 3.279 3.307 3.260 3.279 647,542 +0.01(+0.39%)
Feb 03, 2017 3.273 3.285 3.260 3.266 772,091 -0.01(-0.38%)
Feb 02, 2017 3.298 3.310 3.266 3.279 809,070 +0.00(+0.00%)
Feb 01, 2017 3.235 3.304 3.235 3.279 671,564 +0.04(+1.36%)
Jan 31, 2017 3.247 3.279 3.197 3.235 1,375,853 -0.03(-0.77%)
Jan 30, 2017 3.298 3.304 3.254 3.260 807,367 -0.03(-0.96%)
Jan 27, 2017 3.298 3.310 3.285 3.292 691,136 +0.00(+0.00%)
Jan 26, 2017 3.298 3.310 3.279 3.292 928,046 -0.01(-0.19%)
Jan 25, 2017 3.310 3.317 3.285 3.298 677,992 +0.00(+0.00%)
Jan 24, 2017 3.298 3.317 3.279 3.298 590,548 +0.00(+0.00%)
Jan 23, 2017 3.285 3.323 3.273 3.298 701,217 +0.01(+0.38%)
Jan 20, 2017 3.292 3.310 3.273 3.285 824,975 -0.02(-0.57%)
Jan 19, 2017 3.317 3.317 3.292 3.304 507,326 -0.01(-0.38%)
Jan 18, 2017 3.329 3.336 3.298 3.317 569,362 +0.00(+0.00%)
Jan 17, 2017 3.317 3.342 3.310 3.317 550,158 +0.00(+0.00%)
Jan 13, 2017 3.317 3.317 3.317 0 +0.00(+0.00%)
Jan 12, 2017 3.361 3.373 3.310 3.317 1,182,950 -0.06(-1.68%)
Jan 11, 2017 3.336 3.386 3.310 3.373 805,579 +0.03(+0.94%)
Jan 10, 2017 3.323 3.355 3.298 3.342 974,783 +0.03(+0.95%)
Jan 09, 2017 3.348 3.355 3.310 3.310 531,863 -0.03(-0.76%)
Jan 06, 2017 3.373 3.373 3.317 3.336 587,933 -0.01(-0.38%)
Jan 05, 2017 3.355 3.361 3.317 3.348 715,639 -0.01(-0.19%)
Jan 04, 2017 3.310 3.367 3.292 3.355 1,283,776 +0.04(+1.33%)
Jan 03, 2017 3.260 3.326 3.260 3.310 1,328,985 +0.05(+1.55%)
Dec 30, 2016 3.260 3.260 3.260 0 -0.02(-0.58%)
Dec 29, 2016 3.273 3.304 3.266 3.279 655,262 +0.01(+0.19%)
Dec 28, 2016 3.292 3.317 3.241 3.273 1,185,072 +0.00(+0.00%)
Dec 27, 2016 3.303 3.309 3.266 3.273 1,220,948 -0.01(-0.37%)
Dec 23, 2016 3.285 3.285 3.285 0 -0.01(-0.37%)
Dec 22, 2016 3.260 3.297 3.254 3.297 754,153 +0.03(+0.94%)
Dec 21, 2016 3.285 3.297 3.260 3.266 1,145,774 -0.02(-0.56%)
Dec 20, 2016 3.279 3.297 3.266 3.285 1,039,136 +0.01(+0.37%)
Dec 19, 2016 3.205 3.279 3.205 3.273 2,738,125 +0.07(+2.30%)
Dec 16, 2016 3.132 3.224 3.132 3.199 1,973,411 +0.08(+2.55%)
Dec 15, 2016 3.181 3.199 3.107 3.119 1,675,875 -0.07(-2.30%)
Dec 14, 2016 3.217 3.236 3.187 3.193 1,166,930 -0.04(-1.33%)
Dec 13, 2016 3.260 3.260 3.206 3.236 1,265,867 -0.01(-0.38%)
Dec 12, 2016 3.242 3.279 3.236 3.248 1,452,076 -0.01(-0.19%)
Dec 09, 2016 3.236 3.285 3.230 3.254 1,681,491 +0.02(+0.76%)
Dec 08, 2016 3.230 3.248 3.224 3.230 2,256,262 -0.01(-0.19%)
Dec 07, 2016 3.217 3.236 3.195 3.236 1,182,673 +0.02(+0.76%)
Dec 06, 2016 3.187 3.211 3.168 3.211 766,742 +0.02(+0.77%)
Dec 05, 2016 3.175 3.193 3.150 3.187 1,122,737 +0.03(+0.97%)
Dec 02, 2016 3.150 3.181 3.113 3.156 975,109 +0.01(+0.19%)
Dec 01, 2016 3.187 3.205 3.119 3.150 1,193,863 -0.04(-1.15%)
Nov 30, 2016 3.211 3.224 3.168 3.187 1,240,131 -0.02(-0.76%)
Nov 29, 2016 3.199 3.224 3.187 3.211 1,369,558 +0.02(+0.77%)
Nov 28, 2016 3.211 3.217 3.181 3.187 935,593 -0.02(-0.57%)
Nov 25, 2016 3.187 3.211 3.175 3.205 569,763 +0.02(+0.58%)
Nov 23, 2016 3.187 3.187 3.187 0 -0.04(-1.33%)
Nov 22, 2016 3.217 3.236 3.193 3.230 1,142,574 +0.02(+0.76%)
Nov 21, 2016 3.162 3.217 3.144 3.205 1,284,612 +0.07(+2.15%)
Nov 18, 2016 3.126 3.156 3.107 3.138 1,219,166 +0.02(+0.79%)
Nov 17, 2016 3.126 3.147 3.113 3.113 774,303 -0.01(-0.20%)
Nov 16, 2016 3.089 3.138 3.089 3.119 1,270,705 +0.03(+0.99%)
Nov 15, 2016 3.064 3.095 3.040 3.089 1,206,773 +0.02(+0.80%)
Nov 14, 2016 3.040 3.064 3.040 3.064 1,060,666 +0.02(+0.60%)
Nov 11, 2016 3.034 3.076 3.015 3.046 1,377,447 +0.02(+0.81%)
Nov 10, 2016 3.095 3.101 3.009 3.021 1,746,415 -0.07(-2.18%)
Nov 09, 2016 2.997 3.089 2.978 3.089 1,271,239 +0.02(+0.60%)
Nov 08, 2016 3.052 3.076 3.040 3.070 891,756 +0.03(+1.01%)
Nov 07, 2016 3.034 3.064 3.021 3.040 963,239 +0.02(+0.81%)
Nov 04, 2016 2.978 3.034 2.978 3.015 698,607 +0.03(+1.03%)
Nov 03, 2016 2.948 2.991 2.936 2.985 1,134,784 +0.07(+2.31%)
Nov 02, 2016 2.923 2.942 2.911 2.917 625,552 -0.01(-0.42%)
Nov 01, 2016 3.003 3.012 2.929 2.929 1,069,637 -0.08(-2.65%)
Oct 31, 2016 3.027 3.034 3.009 3.009 835,720 -0.01(-0.41%)
Oct 28, 2016 3.027 3.040 2.991 3.021 613,319 +0.01(+0.41%)
Oct 27, 2016 3.052 3.052 3.009 3.009 558,230 -0.04(-1.21%)
Oct 26, 2016 3.076 3.083 3.037 3.046 822,988 -0.04(-1.19%)
Oct 25, 2016 3.027 3.089 3.027 3.083 760,978 +0.06(+1.82%)
Oct 24, 2016 3.015 3.027 3.003 3.027 494,451 +0.03(+1.02%)
Oct 21, 2016 2.948 3.000 2.942 2.997 562,887 +0.02(+0.82%)
Oct 20, 2016 2.966 2.985 2.948 2.972 367,703 +0.01(+0.21%)
Oct 19, 2016 2.954 2.978 2.942 2.966 298,251 +0.02(+0.62%)
Oct 18, 2016 2.936 2.966 2.929 2.948 522,925 +0.01(+0.42%)
Oct 17, 2016 2.936 2.954 2.936 2.936 352,461 -0.01(-0.21%)
Oct 14, 2016 2.966 2.966 2.936 2.942 595,368 -0.01(-0.21%)
Oct 13, 2016 2.942 2.966 2.936 2.948 637,775 +0.01(+0.21%)
Oct 12, 2016 2.923 2.978 2.911 2.942 955,353 +0.02(+0.84%)
Oct 11, 2016 2.911 2.936 2.905 2.917 1,049,940 -0.01(-0.21%)
Oct 10, 2016 2.893 2.942 2.893 2.923 542,102 +0.03(+1.06%)
Oct 07, 2016 2.899 2.911 2.874 2.893 887,068 -0.01(-0.21%)
Oct 06, 2016 2.917 2.936 2.893 2.899 1,210,003 -0.02(-0.63%)
Oct 05, 2016 2.923 2.960 2.917 2.917 935,646 -0.01(-0.42%)
Oct 04, 2016 2.985 2.985 2.923 2.929 2,074,486 -0.06(-1.85%)
Oct 03, 2016 3.027 3.027 2.985 2.985 1,237,548 -0.03(-1.02%)
Sep 30, 2016 3.034 3.052 3.015 3.015 849,460 -0.01(-0.40%)
Sep 29, 2016 3.040 3.058 3.003 3.027 1,165,645 -0.02(-0.60%)
Sep 28, 2016 3.058 3.070 3.015 3.046 1,107,120 +0.01(+0.20%)
Sep 27, 2016 3.034 3.058 3.022 3.040 1,179,817 +0.00(+0.00%)
Sep 26, 2016 3.046 3.075 3.034 3.040 981,277 -0.01(-0.20%)
Sep 23, 2016 3.069 3.075 3.046 3.046 1,088,928 -0.02(-0.78%)
Sep 22, 2016 3.034 3.075 3.022 3.069 1,381,684 +0.04(+1.38%)
Sep 21, 2016 3.016 3.034 2.974 3.028 1,137,651 +0.02(+0.59%)
Sep 20, 2016 3.010 3.016 2.986 3.010 900,804 +0.02(+0.60%)
Sep 19, 2016 2.980 3.010 2.980 2.992 877,751 +0.02(+0.80%)
Sep 16, 2016 2.998 2.998 2.950 2.968 2,001,170 -0.03(-0.99%)
Sep 15, 2016 2.992 3.010 2.960 2.998 1,153,046 +0.02(+0.80%)
Sep 14, 2016 2.962 2.983 2.939 2.974 1,489,546 +0.02(+0.81%)
Sep 13, 2016 2.974 2.992 2.939 2.950 1,894,118 -0.01(-0.40%)
Sep 12, 2016 2.879 2.986 2.879 2.962 1,675,305 +0.07(+2.47%)
Sep 09, 2016 3.016 3.016 2.891 2.891 1,470,422 -0.12(-4.14%)
Sep 08, 2016 2.992 3.016 2.980 3.016 1,221,300 +0.02(+0.80%)
Sep 07, 2016 2.956 2.992 2.950 2.992 1,054,297 +0.04(+1.41%)
Sep 06, 2016 2.927 2.962 2.921 2.950 504,193 +0.02(+0.81%)
Sep 02, 2016 2.909 2.927 2.927 2.927 682,689 +0.03(+1.03%)
Sep 01, 2016 2.909 2.915 2.879 2.897 951,191 -0.01(-0.41%)
Aug 31, 2016 2.915 2.921 2.891 2.909 642,903 +0.00(+0.00%)
Aug 30, 2016 2.915 2.915 2.897 2.909 463,709 +0.01(+0.20%)
Aug 29, 2016 2.903 2.927 2.903 2.903 392,493 -0.01(-0.41%)
Aug 26, 2016 2.962 2.968 2.891 2.915 996,780 -0.04(-1.21%)
Aug 25, 2016 2.939 2.962 2.921 2.950 751,905 +0.01(+0.40%)
Aug 24, 2016 2.933 2.945 2.915 2.939 471,590 +0.00(+0.00%)
Aug 23, 2016 2.915 2.947 2.909 2.939 399,302 +0.02(+0.82%)
Aug 22, 2016 2.915 2.933 2.897 2.915 589,976 -0.01(-0.20%)
Aug 19, 2016 2.939 2.939 2.915 2.921 594,115 -0.01(-0.41%)
Aug 18, 2016 2.927 2.945 2.915 2.933 636,939 +0.01(+0.41%)
Aug 17, 2016 2.915 2.927 2.897 2.921 780,530 +0.00(+0.00%)
Aug 16, 2016 2.974 2.974 2.921 2.921 835,159 -0.05(-1.60%)
Aug 15, 2016 2.986 2.986 2.962 2.968 719,113 -0.01(-0.40%)
Aug 12, 2016 2.974 2.998 2.968 2.980 726,297 -0.01(-0.40%)
Aug 11, 2016 2.986 2.998 2.974 2.992 410,183 -0.01(-0.20%)
Aug 10, 2016 2.998 3.004 2.983 2.998 715,477 +0.01(+0.20%)
Aug 09, 2016 2.968 2.998 2.950 2.992 1,066,167 +0.02(+0.60%)
Aug 08, 2016 2.980 2.998 2.974 2.974 860,757 -0.01(-0.20%)
Aug 05, 2016 2.909 2.980 2.903 2.980 1,439,359 +0.07(+2.45%)
Aug 04, 2016 2.939 2.974 2.909 2.909 1,733,388 -0.01(-0.41%)
Aug 03, 2016 2.915 2.921 2.891 2.921 513,752 +0.02(+0.61%)
Aug 02, 2016 2.950 2.950 2.897 2.903 691,560 -0.05(-1.61%)
Aug 01, 2016 2.962 2.962 2.927 2.950 723,975 +0.02(+0.81%)
Jul 29, 2016 2.891 2.927 2.879 2.927 1,152,523 +0.05(+1.86%)
Jul 28, 2016 2.873 2.885 2.861 2.873 630,957 -0.01(-0.21%)
Jul 27, 2016 2.879 2.879 2.852 2.879 436,275 +0.01(+0.21%)
Jul 26, 2016 2.861 2.879 2.849 2.873 620,023 +0.02(+0.63%)
Jul 25, 2016 2.861 2.873 2.849 2.855 400,710 -0.01(-0.21%)
Jul 22, 2016 2.843 2.867 2.832 2.861 486,606 +0.02(+0.84%)
Jul 21, 2016 2.837 2.849 2.832 2.837 745,839 +0.00(+0.00%)
Jul 20, 2016 2.826 2.843 2.814 2.837 1,538,351 +0.02(+0.63%)
Jul 19, 2016 2.796 2.826 2.796 2.820 686,922 +0.01(+0.42%)
Jul 18, 2016 2.796 2.808 2.790 2.808 564,336 +0.02(+0.85%)
Jul 15, 2016 2.796 2.796 2.772 2.784 647,514 -0.01(-0.21%)
Jul 14, 2016 2.772 2.796 2.772 2.790 1,323,507 +0.01(+0.43%)
Jul 13, 2016 2.790 2.790 2.760 2.778 1,001,015 +0.01(+0.21%)
Jul 12, 2016 2.760 2.784 2.760 2.772 1,324,685 -0.01(-0.21%)
Jul 11, 2016 2.766 2.778 2.748 2.778 1,192,784 +0.02(+0.86%)
Jul 08, 2016 2.748 2.772 2.754 2.754 885,533 +0.00(+0.00%)
Jul 07, 2016 2.772 2.772 2.742 2.754 1,445,863 -0.01(-0.43%)
Jul 06, 2016 2.742 2.778 2.736 2.766 1,668,727 +0.02(+0.87%)
Jul 05, 2016 2.772 2.790 2.742 2.742 948,814 -0.04(-1.50%)
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.