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 (%)
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%)
Oct 01, 2018 3.533 3.549 3.480 3.503 1,648,381 -0.04(-1.08%)
Sep 28, 2018 3.556 3.579 3.541 3.541 743,843 -0.01(-0.22%)
Sep 27, 2018 3.480 3.556 3.472 3.549 1,576,876 +0.08(+2.20%)
Sep 26, 2018 3.509 3.510 3.472 3.472 931,285 -0.03(-0.85%)
Sep 25, 2018 3.517 3.535 3.480 3.502 933,920 -0.01(-0.21%)
Sep 24, 2018 3.576 3.584 3.502 3.509 1,212,747 -0.06(-1.66%)
Sep 21, 2018 3.509 3.569 3.502 3.569 2,502,383 +0.05(+1.48%)
Sep 20, 2018 3.509 3.524 3.487 3.517 511,546 +0.01(+0.21%)
Sep 19, 2018 3.546 3.546 3.502 3.509 1,035,805 -0.03(-0.84%)
Sep 18, 2018 3.554 3.569 3.532 3.539 541,092 -0.03(-0.83%)
Sep 17, 2018 3.554 3.576 3.524 3.569 756,596 +0.04(+1.05%)
Sep 14, 2018 3.561 3.561 3.524 3.532 473,762 -0.03(-0.83%)
Sep 13, 2018 3.598 3.598 3.554 3.561 495,356 -0.03(-0.83%)
Sep 12, 2018 3.621 3.635 3.546 3.591 1,040,764 -0.04(-1.02%)
Sep 11, 2018 3.643 3.650 3.628 3.628 278,634 -0.02(-0.61%)
Sep 10, 2018 3.665 3.695 3.576 3.650 1,008,160 -0.01(-0.40%)
Sep 07, 2018 3.717 3.717 3.650 3.665 672,163 -0.04(-1.20%)
Sep 06, 2018 3.680 3.717 3.673 3.710 473,393 +0.04(+1.21%)
Sep 05, 2018 3.635 3.680 3.635 3.665 601,307 +0.04(+1.02%)
Sep 04, 2018 3.621 3.650 3.602 3.628 474,441 +0.01(+0.20%)
Aug 31, 2018 3.621 3.621 3.621 0 -0.04(-1.01%)
Aug 30, 2018 3.635 3.661 3.628 3.658 306,583 +0.03(+0.82%)
Aug 29, 2018 3.621 3.643 3.613 3.628 521,367 +0.01(+0.41%)
Aug 28, 2018 3.584 3.621 3.584 3.613 330,608 +0.03(+0.83%)
Aug 27, 2018 3.591 3.621 3.580 3.584 459,981 -0.01(-0.21%)
Aug 24, 2018 3.635 3.635 3.569 3.591 666,637 -0.02(-0.62%)
Aug 23, 2018 3.628 3.635 3.613 3.613 333,623 -0.01(-0.41%)
Aug 22, 2018 3.635 3.650 3.624 3.628 372,739 +0.00(+0.00%)
Aug 21, 2018 3.635 3.665 3.628 3.628 595,140 +0.00(+0.00%)
Aug 20, 2018 3.606 3.635 3.606 3.628 407,946 +0.04(+1.03%)
Aug 17, 2018 3.584 3.613 3.584 3.591 701,815 +0.01(+0.21%)
Aug 16, 2018 3.606 3.621 3.576 3.584 675,423 -0.02(-0.62%)
Aug 15, 2018 3.635 3.658 3.606 3.606 549,543 -0.04(-1.22%)
Aug 14, 2018 3.643 3.658 3.621 3.650 351,600 +0.01(+0.20%)
Aug 13, 2018 3.628 3.643 3.591 3.643 309,735 +0.01(+0.41%)
Aug 10, 2018 3.598 3.628 3.584 3.628 360,949 +0.03(+0.82%)
Aug 09, 2018 3.576 3.598 3.569 3.598 334,911 +0.01(+0.41%)
Aug 08, 2018 3.606 3.606 3.584 3.584 642,480 -0.01(-0.41%)
Aug 07, 2018 3.613 3.628 3.591 3.598 531,638 -0.01(-0.21%)
Aug 06, 2018 3.584 3.621 3.576 3.606 414,979 +0.02(+0.62%)
Aug 03, 2018 3.695 3.702 3.576 3.584 1,416,300 -0.11(-3.01%)
Aug 02, 2018 3.687 3.710 3.680 3.695 404,998 +0.00(+0.00%)
Aug 01, 2018 3.724 3.724 3.676 3.695 460,789 -0.04(-1.19%)
Jul 31, 2018 3.747 3.776 3.717 3.739 827,119 +0.01(+0.40%)
Jul 30, 2018 3.687 3.754 3.680 3.724 748,846 +0.04(+1.01%)
Jul 27, 2018 3.680 3.710 3.665 3.687 655,719 +0.01(+0.20%)
Jul 26, 2018 3.687 3.717 3.673 3.680 554,528 +0.00(+0.00%)
Jul 25, 2018 3.673 3.710 3.665 3.680 506,645 +0.01(+0.20%)
Jul 24, 2018 3.710 3.710 3.673 3.673 505,657 -0.02(-0.60%)
Jul 23, 2018 3.710 3.724 3.695 3.695 296,702 -0.02(-0.60%)
Jul 20, 2018 3.739 3.747 3.702 3.717 386,659 -0.01(-0.40%)
Jul 19, 2018 3.710 3.758 3.702 3.732 559,732 +0.04(+1.00%)
Jul 18, 2018 3.702 3.710 3.673 3.695 404,540 -0.01(-0.20%)
Jul 17, 2018 3.724 3.732 3.695 3.702 425,984 -0.01(-0.40%)
Jul 16, 2018 3.717 3.724 3.706 3.717 242,729 -0.01(-0.20%)
Jul 13, 2018 3.724 3.739 3.717 3.724 247,115 -0.01(-0.20%)
Jul 12, 2018 3.747 3.747 3.687 3.732 491,866 -0.01(-0.20%)
Jul 11, 2018 3.724 3.762 3.721 3.739 549,672 +0.01(+0.40%)
Jul 10, 2018 3.769 3.769 3.710 3.724 646,830 -0.03(-0.79%)
Jul 09, 2018 3.776 3.776 3.769 3.754 345,660 -0.01(-0.39%)
Jul 06, 2018 3.769 3.791 3.758 3.769 346,776 +0.00(+0.00%)
Jul 05, 2018 3.762 3.776 3.732 3.769 491,725 +0.01(+0.20%)
Jul 03, 2018 3.762 3.762 3.762 0 +0.04(+1.20%)
Jul 02, 2018 3.673 3.717 3.658 3.717 501,514 +0.03(+0.80%)
Jun 29, 2018 3.724 3.680 3.687 556,981 -0.02(-0.60%)
Jun 28, 2018 3.658 3.717 3.635 3.710 836,664 +0.06(+1.63%)
Jun 27, 2018 3.708 3.722 3.647 3.650 1,018,189 -0.06(-1.75%)
Jun 26, 2018 3.722 3.744 3.708 3.715 781,533 -0.01(-0.39%)
Jun 25, 2018 3.751 3.773 3.715 3.730 845,964 -0.02(-0.58%)
Jun 22, 2018 3.737 3.751 3.715 3.751 1,211,193 +0.02(+0.58%)
Jun 21, 2018 3.744 3.744 3.701 3.730 656,858 -0.01(-0.19%)
Jun 20, 2018 3.708 3.751 3.708 3.737 775,278 +0.02(+0.58%)
Jun 19, 2018 3.694 3.722 3.679 3.715 694,419 +0.02(+0.59%)
Jun 18, 2018 3.643 3.694 3.636 3.694 729,644 +0.05(+1.39%)
Jun 15, 2018 3.672 3.629 3.643 881,425 -0.02(-0.59%)
Jun 14, 2018 3.650 3.665 3.636 3.665 526,999 +0.03(+0.79%)
Jun 13, 2018 3.650 3.679 3.621 3.636 743,420 -0.01(-0.40%)
Jun 12, 2018 3.650 3.672 3.636 3.650 520,729 -0.01(-0.20%)
Jun 11, 2018 3.643 3.665 3.643 3.658 319,615 +0.02(+0.60%)
Jun 08, 2018 3.643 3.658 3.636 3.636 303,362 -0.01(-0.20%)
Jun 07, 2018 3.643 3.658 3.629 3.643 340,837 +0.02(+0.60%)
Jun 06, 2018 3.621 3.621 970,379 -0.02(-0.59%)
Jun 05, 2018 3.643 3.665 3.621 3.643 541,418 +0.00(+0.00%)
Jun 04, 2018 3.650 3.658 3.611 3.643 649,160 -0.01(-0.20%)
Jun 01, 2018 3.658 3.672 3.614 3.650 961,193 -0.01(-0.20%)
May 31, 2018 3.665 3.694 3.658 3.658 1,100,007 -0.05(-1.36%)
May 30, 2018 3.715 3.722 3.686 3.708 665,355 -0.01(-0.19%)
May 29, 2018 3.658 3.715 3.658 3.715 1,177,302 +0.09(+2.59%)
May 25, 2018 3.621 3.621 3.621 0 +0.02(+0.60%)
May 24, 2018 3.607 3.607 3.578 3.600 809,169 -0.01(-0.20%)
May 23, 2018 3.557 3.614 3.542 3.607 692,215 +0.06(+1.63%)
May 22, 2018 3.528 3.557 3.520 3.549 791,449 +0.02(+0.61%)
May 21, 2018 3.506 3.528 3.484 3.528 560,493 +0.03(+0.82%)
May 18, 2018 3.492 3.499 3.477 3.499 443,149 +0.02(+0.62%)
May 17, 2018 3.470 3.484 3.463 3.477 448,925 +0.01(+0.42%)
May 16, 2018 3.463 3.477 3.448 3.463 455,544 -0.01(-0.41%)
May 15, 2018 3.463 3.492 3.463 3.477 617,210 +0.01(+0.42%)
May 14, 2018 3.456 3.477 3.456 3.463 656,937 +0.01(+0.21%)
May 11, 2018 3.441 3.463 3.441 3.456 331,850 +0.03(+0.84%)
May 10, 2018 3.448 3.466 3.427 3.427 857,739 -0.01(-0.21%)
May 09, 2018 3.441 3.448 3.412 3.434 570,680 +0.00(+0.00%)
May 08, 2018 3.506 3.520 3.434 3.434 664,795 -0.08(-2.26%)
May 07, 2018 3.499 3.535 3.492 3.513 541,727 +0.03(+0.83%)
May 04, 2018 3.427 3.492 3.427 3.484 704,035 +0.05(+1.47%)
May 03, 2018 3.383 3.448 3.355 3.434 684,303 +0.04(+1.06%)
May 02, 2018 3.434 3.434 3.391 3.398 655,892 -0.04(-1.26%)
May 01, 2018 3.427 3.441 3.387 3.441 598,167 +0.03(+0.85%)
Apr 30, 2018 3.492 3.492 3.412 3.412 1,003,818 -0.04(-1.25%)
Apr 27, 2018 3.427 3.463 3.427 3.456 342,975 +0.02(+0.63%)
Apr 26, 2018 3.427 3.463 3.419 3.434 670,932 +0.02(+0.63%)
Apr 25, 2018 3.398 3.427 3.391 3.412 379,975 +0.00(+0.00%)
Apr 24, 2018 3.391 3.434 3.376 3.412 390,665 +0.02(+0.64%)
Apr 23, 2018 3.398 3.405 3.383 3.391 543,067 +0.01(+0.21%)
Apr 20, 2018 3.362 3.391 3.362 3.383 549,379 +0.01(+0.21%)
Apr 19, 2018 3.412 3.419 3.369 3.376 689,923 -0.04(-1.06%)
Apr 18, 2018 3.419 3.434 3.412 3.412 419,619 -0.01(-0.21%)
Apr 17, 2018 3.412 3.427 3.405 3.419 453,631 +0.00(+0.00%)
Apr 16, 2018 3.412 3.434 3.398 3.419 381,448 +0.01(+0.21%)
Apr 13, 2018 3.412 3.434 3.398 3.412 471,435 +0.00(+0.00%)
Apr 12, 2018 3.463 3.463 3.412 3.412 619,043 -0.04(-1.05%)
Apr 11, 2018 3.463 3.470 3.434 3.448 1,111,902 -0.01(-0.42%)
Apr 10, 2018 3.463 3.484 3.463 3.463 841,571 +0.00(+0.00%)
Apr 09, 2018 3.492 3.499 3.463 3.463 1,004,899 -0.03(-0.83%)
Apr 06, 2018 3.506 3.528 3.470 3.492 1,257,167 -0.01(-0.41%)
Apr 05, 2018 3.484 3.531 3.470 3.506 1,691,740 +0.04(+1.04%)
Apr 04, 2018 3.492 3.535 3.463 3.470 1,809,403 -0.03(-0.82%)
Apr 03, 2018 3.470 3.513 3.456 3.499 841,766 +0.03(+0.83%)
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.