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, 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%)
Jul 01, 2016 2.778 2.784 2.784 2.784 858,363 -0.01(-0.43%)
Jun 30, 2016 2.778 2.796 2.760 2.796 966,978 +0.02(+0.64%)
Jun 29, 2016 2.760 2.784 2.754 2.778 1,014,513 +0.02(+0.65%)
Jun 28, 2016 2.665 2.766 2.659 2.760 1,702,683 +0.10(+3.57%)
Jun 27, 2016 2.688 2.694 2.630 2.665 2,407,938 -0.02(-0.86%)
Jun 24, 2016 2.653 2.717 2.625 2.688 2,939,187 +0.01(+0.43%)
Jun 23, 2016 2.676 2.688 2.671 2.676 856,965 +0.00(+0.00%)
Jun 22, 2016 2.671 2.676 2.653 2.676 1,475,338 +0.02(+0.65%)
Jun 21, 2016 2.676 2.682 2.659 2.659 1,331,303 -0.01(-0.43%)
Jun 20, 2016 2.688 2.699 2.659 2.671 1,344,366 -0.01(-0.21%)
Jun 17, 2016 2.688 2.711 2.671 2.676 3,026,669 -0.01(-0.43%)
Jun 16, 2016 2.659 2.694 2.651 2.688 794,246 +0.02(+0.86%)
Jun 15, 2016 2.665 2.682 2.653 2.665 780,572 +0.00(+0.00%)
Jun 14, 2016 2.676 2.688 2.659 2.665 627,835 -0.02(-0.64%)
Jun 13, 2016 2.717 2.725 2.676 2.682 941,780 -0.04(-1.48%)
Jun 10, 2016 2.728 2.734 2.705 2.723 1,116,289 -0.01(-0.42%)
Jun 09, 2016 2.705 2.734 2.694 2.734 1,177,231 +0.03(+1.06%)
Jun 08, 2016 2.676 2.705 2.676 2.705 997,371 +0.03(+1.08%)
Jun 07, 2016 2.682 2.699 2.671 2.676 897,704 -0.01(-0.43%)
Jun 06, 2016 2.694 2.694 2.671 2.688 1,336,664 +0.01(+0.43%)
Jun 03, 2016 2.676 2.711 2.671 2.676 1,559,007 +0.01(+0.22%)
Jun 02, 2016 2.642 2.671 2.636 2.671 880,974 +0.03(+1.09%)
Jun 01, 2016 2.659 2.674 2.636 2.642 1,580,566 -0.02(-0.86%)
May 31, 2016 2.665 2.671 2.648 2.665 945,150 +0.01(+0.22%)
May 27, 2016 2.659 2.659 2.659 2.659 589,664 -0.01(-0.22%)
May 26, 2016 2.659 2.671 2.653 2.665 683,356 +0.00(+0.00%)
May 25, 2016 2.676 2.688 2.642 2.665 1,124,161 -0.02(-0.64%)
May 24, 2016 2.659 2.699 2.659 2.682 895,091 +0.02(+0.65%)
May 23, 2016 2.659 2.682 2.653 2.665 649,368 +0.01(+0.22%)
May 20, 2016 2.648 2.671 2.648 2.659 603,284 +0.01(+0.43%)
May 19, 2016 2.642 2.659 2.625 2.648 865,167 +0.00(+0.00%)
May 18, 2016 2.694 2.708 2.625 2.648 980,221 -0.06(-2.13%)
May 17, 2016 2.740 2.751 2.699 2.705 1,153,225 -0.04(-1.47%)
May 16, 2016 2.740 2.751 2.734 2.746 475,055 +0.01(+0.21%)
May 13, 2016 2.746 2.751 2.734 2.740 650,610 -0.01(-0.42%)
May 12, 2016 2.751 2.757 2.734 2.751 779,834 +0.01(+0.42%)
May 11, 2016 2.751 2.757 2.740 2.740 1,094,629 -0.01(-0.42%)
May 10, 2016 2.740 2.751 2.728 2.751 730,934 +0.01(+0.42%)
May 09, 2016 2.711 2.740 2.711 2.740 806,583 +0.02(+0.85%)
May 06, 2016 2.699 2.734 2.682 2.717 1,757,258 +0.00(+0.00%)
May 05, 2016 2.705 2.734 2.688 2.717 808,311 +0.02(+0.64%)
May 04, 2016 2.682 2.699 2.671 2.699 894,336 +0.02(+0.86%)
May 03, 2016 2.694 2.694 2.676 2.676 781,776 -0.02(-0.64%)
May 02, 2016 2.723 2.728 2.688 2.694 947,824 -0.02(-0.85%)
Apr 29, 2016 2.723 2.728 2.694 2.717 1,072,976 +0.01(+0.21%)
Apr 28, 2016 2.717 2.734 2.699 2.711 861,770 -0.01(-0.21%)
Apr 27, 2016 2.717 2.723 2.694 2.717 851,454 +0.01(+0.21%)
Apr 26, 2016 2.699 2.711 2.688 2.711 892,463 +0.02(+0.64%)
Apr 25, 2016 2.711 2.711 2.682 2.694 778,882 -0.01(-0.43%)
Apr 22, 2016 2.717 2.717 2.694 2.705 561,357 -0.01(-0.21%)
Apr 21, 2016 2.728 2.740 2.711 2.711 982,264 -0.01(-0.21%)
Apr 20, 2016 2.723 2.734 2.717 2.717 443,240 -0.01(-0.21%)
Apr 19, 2016 2.711 2.740 2.699 2.723 595,924 +0.01(+0.21%)
Apr 18, 2016 2.711 2.723 2.694 2.717 684,343 +0.01(+0.43%)
Apr 15, 2016 2.705 2.728 2.694 2.705 606,135 +0.00(+0.00%)
Apr 14, 2016 2.711 2.717 2.688 2.705 717,794 +0.00(+0.00%)
Apr 13, 2016 2.717 2.723 2.699 2.705 1,089,582 +0.00(+0.00%)
Apr 12, 2016 2.688 2.711 2.676 2.705 870,631 +0.02(+0.86%)
Apr 11, 2016 2.659 2.694 2.648 2.682 1,104,033 +0.03(+1.30%)
Apr 08, 2016 2.665 2.679 2.648 2.648 601,096 -0.01(-0.22%)
Apr 07, 2016 2.642 2.676 2.642 2.653 847,395 -0.01(-0.22%)
Apr 06, 2016 2.665 2.676 2.642 2.659 1,297,057 +0.01(+0.22%)
Apr 05, 2016 2.648 2.671 2.630 2.653 1,444,025 -0.01(-0.22%)
Apr 04, 2016 2.665 2.676 2.630 2.659 903,624 -0.01(-0.43%)
Apr 01, 2016 2.665 2.676 2.653 2.671 999,304 -0.01(-0.43%)
Mar 31, 2016 2.676 2.699 2.671 2.682 1,731,123 +0.00(+0.00%)
Mar 30, 2016 2.676 2.708 2.671 2.682 1,022,926 +0.00(+0.00%)
Mar 29, 2016 2.619 2.688 2.607 2.682 908,751 +0.05(+1.97%)
Mar 28, 2016 2.658 2.669 2.619 2.630 938,700 -0.03(-1.05%)
Mar 24, 2016 2.625 2.658 2.658 2.658 1,199,735 +0.03(+1.06%)
Mar 23, 2016 2.669 2.681 2.630 2.630 1,120,505 -0.04(-1.46%)
Mar 22, 2016 2.675 2.681 2.653 2.669 939,215 -0.01(-0.21%)
Mar 21, 2016 2.658 2.681 2.647 2.675 817,844 +0.02(+0.84%)
Mar 18, 2016 2.692 2.692 2.647 2.653 2,440,175 -0.02(-0.83%)
Mar 17, 2016 2.658 2.692 2.642 2.675 733,805 +0.02(+0.84%)
Mar 16, 2016 2.619 2.658 2.603 2.653 820,153 +0.03(+1.06%)
Mar 15, 2016 2.636 2.653 2.603 2.625 913,615 -0.02(-0.84%)
Mar 14, 2016 2.681 2.681 2.630 2.647 824,846 -0.04(-1.45%)
Mar 11, 2016 2.647 2.686 2.644 2.686 593,786 +0.05(+1.90%)
Mar 10, 2016 2.669 2.669 2.619 2.636 907,017 -0.03(-1.25%)
Mar 09, 2016 2.642 2.686 2.625 2.669 884,237 +0.03(+1.27%)
Mar 08, 2016 2.664 2.664 2.614 2.636 978,685 -0.03(-1.05%)
Mar 07, 2016 2.664 2.692 2.653 2.664 1,092,554 +0.00(+0.00%)
Mar 04, 2016 2.686 2.703 2.653 2.664 959,637 -0.01(-0.42%)
Mar 03, 2016 2.658 2.703 2.642 2.675 1,624,276 +0.03(+1.27%)
Mar 02, 2016 2.619 2.647 2.603 2.642 982,119 +0.03(+1.07%)
Mar 01, 2016 2.636 2.642 2.603 2.614 1,178,025 -0.01(-0.21%)
Feb 29, 2016 2.614 2.642 2.597 2.619 2,251,779 +0.01(+0.43%)
Feb 26, 2016 2.614 2.658 2.597 2.608 1,871,248 +0.01(+0.21%)
Feb 25, 2016 2.575 2.603 2.552 2.603 2,463,090 +0.04(+1.52%)
Feb 24, 2016 2.552 2.575 2.530 2.564 1,820,526 -0.01(-0.22%)
Feb 23, 2016 2.591 2.614 2.564 2.569 1,815,972 -0.03(-1.07%)
Feb 22, 2016 2.552 2.608 2.530 2.597 1,450,476 +0.06(+2.42%)
Feb 19, 2016 2.530 2.547 2.519 2.536 1,192,082 +0.01(+0.22%)
Feb 18, 2016 2.486 2.547 2.485 2.530 1,489,339 +0.05(+2.02%)
Feb 17, 2016 2.474 2.513 2.469 2.480 2,270,848 +0.01(+0.23%)
Feb 16, 2016 2.368 2.480 2.363 2.474 1,532,744 +0.14(+5.97%)
Feb 12, 2016 2.329 2.335 2.335 2.335 1,433,187 +0.01(+0.24%)
Feb 11, 2016 2.324 2.352 2.302 2.329 1,122,133 -0.02(-0.71%)
Feb 10, 2016 2.374 2.396 2.346 2.346 1,169,340 -0.02(-0.94%)
Feb 09, 2016 2.435 2.446 2.363 2.368 1,540,368 -0.07(-2.75%)
Feb 08, 2016 2.407 2.446 2.391 2.435 1,746,073 +0.03(+1.16%)
Feb 05, 2016 2.452 2.463 2.407 2.407 2,610,875 -0.04(-1.82%)
Feb 04, 2016 2.430 2.463 2.430 2.452 1,682,861 +0.02(+0.69%)
Feb 03, 2016 2.413 2.446 2.396 2.435 3,977,791 +0.04(+1.63%)
Feb 02, 2016 2.346 2.402 2.318 2.396 1,249,729 +0.04(+1.65%)
Feb 01, 2016 2.368 2.394 2.352 2.357 1,405,449 -0.02(-0.70%)
Jan 29, 2016 2.335 2.402 2.327 2.374 2,380,791 +0.06(+2.65%)
Jan 28, 2016 2.313 2.363 2.306 2.313 1,187,664 +0.02(+0.97%)
Jan 27, 2016 2.313 2.335 2.274 2.290 1,433,138 -0.02(-0.96%)
Jan 26, 2016 2.257 2.324 2.246 2.313 1,244,593 +0.07(+2.98%)
Jan 25, 2016 2.313 2.313 2.240 2.246 1,631,642 -0.04(-1.95%)
Jan 22, 2016 2.235 2.302 2.210 2.290 1,373,980 +0.09(+4.05%)
Jan 21, 2016 2.179 2.240 2.148 2.201 1,877,399 +0.03(+1.54%)
Jan 20, 2016 2.173 2.185 2.040 2.168 3,455,445 -0.03(-1.52%)
Jan 19, 2016 2.251 2.268 2.190 2.201 1,364,048 -0.04(-1.74%)
Jan 15, 2016 2.307 2.240 2.240 2.240 3,207,130 -0.10(-4.29%)
Jan 14, 2016 2.313 2.341 2.279 2.341 2,035,760 +0.02(+0.96%)
Jan 13, 2016 2.368 2.380 2.313 2.318 1,530,691 -0.05(-2.12%)
Jan 12, 2016 2.430 2.430 2.352 2.368 1,178,280 -0.05(-2.07%)
Jan 11, 2016 2.435 2.452 2.413 2.419 642,929 -0.02(-0.91%)
Jan 08, 2016 2.441 2.463 2.430 2.441 1,120,155 +0.00(+0.00%)
Jan 07, 2016 2.491 2.497 2.441 2.441 804,865 -0.07(-2.67%)
Jan 06, 2016 2.446 2.513 2.446 2.508 1,072,286 +0.03(+1.35%)
Jan 05, 2016 2.419 2.488 2.413 2.474 1,335,534 +0.06(+2.54%)
Jan 04, 2016 2.413 2.419 2.380 2.413 1,381,847 -0.01(-0.46%)
Dec 31, 2015 2.441 2.424 2.424 2.424 1,099,069 -0.02(-0.91%)
Dec 30, 2015 2.452 2.469 2.441 2.446 1,016,979 -0.02(-0.90%)
Dec 29, 2015 2.452 2.474 2.441 2.469 1,128,774 +0.01(+0.45%)
Dec 28, 2015 2.479 2.485 2.452 2.458 871,942 -0.03(-1.30%)
Dec 24, 2015 2.485 2.490 2.490 2.490 372,756 +0.00(+0.00%)
Dec 23, 2015 2.490 2.512 2.479 2.490 742,379 -0.01(-0.22%)
Dec 22, 2015 2.463 2.506 2.452 2.495 1,087,549 +0.04(+1.53%)
Dec 21, 2015 2.436 2.458 2.415 2.458 917,788 +0.03(+1.33%)
Dec 18, 2015 2.431 2.468 2.415 2.425 4,267,015 -0.02(-0.88%)
Dec 17, 2015 2.447 2.466 2.431 2.447 799,721 +0.01(+0.22%)
Dec 16, 2015 2.350 2.447 2.350 2.441 1,413,855 +0.09(+3.66%)
Dec 15, 2015 2.339 2.388 2.334 2.355 1,394,660 +0.01(+0.46%)
Dec 14, 2015 2.425 2.431 2.323 2.344 1,469,581 -0.08(-3.33%)
Dec 11, 2015 2.425 2.452 2.415 2.425 1,735,645 -0.03(-1.10%)
Dec 10, 2015 2.447 2.468 2.441 2.452 727,027 +0.00(+0.00%)
Dec 09, 2015 2.452 2.474 2.436 2.452 1,069,195 -0.01(-0.44%)
Dec 08, 2015 2.468 2.479 2.452 2.463 685,252 -0.02(-0.65%)
Dec 07, 2015 2.506 2.512 2.468 2.479 772,695 -0.03(-1.08%)
Dec 04, 2015 2.501 2.522 2.501 2.506 554,338 +0.01(+0.22%)
Dec 03, 2015 2.495 2.522 2.495 2.501 910,709 +0.00(+0.00%)
Dec 02, 2015 2.533 2.544 2.501 2.501 1,102,621 -0.04(-1.49%)
Dec 01, 2015 2.592 2.592 2.533 2.538 2,659,400 -0.05(-2.08%)
Nov 30, 2015 2.587 2.598 2.571 2.592 1,421,527 +0.01(+0.21%)
Nov 27, 2015 2.571 2.587 2.565 2.587 344,249 +0.01(+0.42%)
Nov 25, 2015 2.571 2.576 2.576 2.576 699,498 +0.00(+0.00%)
Nov 24, 2015 2.555 2.576 2.544 2.576 896,436 +0.01(+0.21%)
Nov 23, 2015 2.560 2.579 2.549 2.571 602,064 +0.00(+0.00%)
Nov 20, 2015 2.587 2.587 2.565 2.571 845,497 -0.01(-0.42%)
Nov 19, 2015 2.560 2.587 2.560 2.582 777,215 +0.02(+0.63%)
Nov 18, 2015 2.528 2.571 2.528 2.565 1,393,560 +0.03(+1.28%)
Nov 17, 2015 2.544 2.560 2.533 2.533 1,129,705 -0.02(-0.63%)
Nov 16, 2015 2.533 2.555 2.512 2.549 1,539,833 +0.01(+0.42%)
Nov 13, 2015 2.522 2.560 2.517 2.538 1,424,939 +0.00(+0.00%)
Nov 12, 2015 2.544 2.560 2.528 2.538 1,427,648 -0.02(-0.84%)
Nov 11, 2015 2.533 2.565 2.528 2.560 1,401,678 +0.03(+1.28%)
Nov 10, 2015 2.490 2.533 2.485 2.528 906,516 +0.03(+1.30%)
Nov 09, 2015 2.512 2.533 2.495 2.495 1,242,335 -0.02(-0.86%)
Nov 06, 2015 2.506 2.538 2.479 2.517 2,269,080 +0.02(+0.65%)
Nov 05, 2015 2.512 2.528 2.501 2.501 1,522,422 -0.02(-0.64%)
Nov 04, 2015 2.544 2.565 2.506 2.517 3,234,100 -0.04(-1.48%)
Nov 03, 2015 2.582 2.592 2.468 2.555 4,295,954 -0.04(-1.46%)
Nov 02, 2015 2.560 2.606 2.555 2.592 1,745,213 +0.02(+0.84%)
Oct 30, 2015 2.603 2.603 2.560 2.571 1,892,403 -0.03(-1.04%)
Oct 29, 2015 2.641 2.641 2.598 2.598 877,308 -0.04(-1.43%)
Oct 28, 2015 2.614 2.641 2.587 2.635 2,248,097 +0.02(+0.82%)
Oct 27, 2015 2.646 2.657 2.603 2.614 1,530,306 -0.04(-1.42%)
Oct 26, 2015 2.662 2.662 2.644 2.652 1,041,933 -0.01(-0.40%)
Oct 23, 2015 2.668 2.668 2.641 2.662 1,205,712 +0.00(+0.00%)
Oct 22, 2015 2.657 2.668 2.635 2.662 1,800,232 +0.02(+0.61%)
Oct 21, 2015 2.673 2.673 2.646 2.646 973,544 -0.02(-0.61%)
Oct 20, 2015 2.662 2.668 2.652 2.662 1,475,264 -0.01(-0.20%)
Oct 19, 2015 2.652 2.668 2.635 2.668 1,431,181 +0.01(+0.41%)
Oct 16, 2015 2.662 2.665 2.641 2.657 1,433,268 +0.01(+0.20%)
Oct 15, 2015 2.641 2.657 2.619 2.652 1,537,100 +0.02(+0.61%)
Oct 14, 2015 2.662 2.673 2.625 2.635 1,457,767 -0.02(-0.81%)
Oct 13, 2015 2.689 2.695 2.652 2.657 2,176,737 -0.03(-1.00%)
Oct 12, 2015 2.684 2.711 2.679 2.684 2,566,831 +0.01(+0.40%)
Oct 09, 2015 2.684 2.689 2.668 2.673 1,517,203 -0.01(-0.20%)
Oct 08, 2015 2.700 2.711 2.676 2.679 2,938,908 -0.02(-0.60%)
Oct 07, 2015 2.679 2.700 2.673 2.695 1,477,153 +0.02(+0.81%)
Oct 06, 2015 2.668 2.689 2.662 2.673 2,274,398 +0.01(+0.40%)
Oct 05, 2015 2.609 2.668 2.598 2.662 5,419,562 +0.06(+2.49%)
Oct 02, 2015 2.652 2.679 2.452 2.598 19,038,022 -0.06(-2.43%)
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.