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

Armour Residential R (NY: ARR )

19.08 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2018 9.884 9.884 9.606 9.649 1,120,964 -0.18(-1.87%)
Dec 28, 2018 9.795 9.889 9.705 9.832 1,177,905 +0.06(+0.63%)
Dec 27, 2018 9.663 9.771 9.498 9.771 943,224 +0.02(+0.24%)
Dec 26, 2018 9.413 9.747 9.409 9.747 1,106,801 +0.35(+3.71%)
Dec 24, 2018 9.536 9.583 9.296 9.399 1,254,180 -0.18(-1.92%)
Dec 21, 2018 9.635 9.842 9.540 9.583 4,799,793 -0.04(-0.44%)
Dec 20, 2018 9.832 9.846 9.536 9.625 3,026,162 -0.22(-2.25%)
Dec 19, 2018 9.936 9.983 9.842 9.846 1,876,366 -0.08(-0.85%)
Dec 18, 2018 9.945 10.04 9.865 9.931 1,760,222 +0.05(+0.52%)
Dec 17, 2018 10.22 10.30 9.823 9.879 1,767,758 -0.34(-3.32%)
Dec 14, 2018 10.21 10.32 10.19 10.22 1,426,701 -0.02(-0.18%)
Dec 13, 2018 10.17 10.29 10.16 10.24 1,432,169 +0.06(+0.60%)
Dec 12, 2018 10.26 10.30 10.17 10.18 1,675,856 -0.05(-0.46%)
Dec 11, 2018 10.24 10.38 10.21 10.22 1,375,860 -0.01(-0.14%)
Dec 10, 2018 10.32 10.33 10.18 10.24 1,296,441 -0.08(-0.77%)
Dec 07, 2018 10.27 10.33 10.25 10.32 1,203,197 +0.03(+0.32%)
Dec 06, 2018 10.19 10.29 10.06 10.28 1,145,227 +0.07(+0.73%)
Dec 04, 2018 10.30 10.33 10.19 10.21 1,014,809 -0.10(-0.95%)
Dec 03, 2018 10.36 10.38 10.24 10.31 950,778 -0.02(-0.23%)
Nov 30, 2018 10.34 10.37 10.22 10.33 934,438 -0.01(-0.09%)
Nov 29, 2018 10.20 10.40 10.16 10.34 940,369 +0.12(+1.19%)
Nov 28, 2018 10.03 10.25 9.915 10.22 1,569,278 +0.00(+0.05%)
Nov 27, 2018 10.18 10.24 10.18 10.21 943,414 +0.03(+0.27%)
Nov 26, 2018 10.25 10.27 10.14 10.19 1,069,973 -0.03(-0.32%)
Nov 23, 2018 10.19 10.27 10.15 10.22 341,841 +0.03(+0.27%)
Nov 21, 2018 10.19 10.19 10.19 0 +0.00(+0.00%)
Nov 20, 2018 10.25 10.31 10.13 10.19 855,390 -0.10(-1.00%)
Nov 19, 2018 10.29 10.37 10.25 10.29 1,016,789 +0.01(+0.14%)
Nov 16, 2018 10.17 10.29 10.12 10.28 932,509 +0.08(+0.78%)
Nov 15, 2018 10.27 10.28 10.13 10.20 901,244 -0.14(-1.40%)
Nov 14, 2018 10.49 10.50 10.30 10.34 823,562 -0.10(-0.94%)
Nov 13, 2018 10.39 10.50 10.35 10.44 1,054,408 +0.05(+0.45%)
Nov 12, 2018 10.46 10.52 10.40 10.40 768,017 -0.06(-0.58%)
Nov 09, 2018 10.41 10.47 10.37 10.46 726,231 +0.05(+0.44%)
Nov 08, 2018 10.41 10.46 10.35 10.41 724,279 -0.02(-0.22%)
Nov 07, 2018 10.39 10.45 10.26 10.43 743,978 +0.06(+0.62%)
Nov 06, 2018 10.27 10.38 10.16 10.37 825,178 +0.11(+1.04%)
Nov 05, 2018 10.25 10.34 10.22 10.26 2,354,150 +0.03(+0.32%)
Nov 02, 2018 10.18 10.27 10.10 10.23 2,968,471 +0.08(+0.78%)
Nov 01, 2018 10.10 10.16 10.01 10.15 1,400,591 +0.07(+0.73%)
Oct 31, 2018 10.08 10.14 9.975 10.08 1,360,985 +0.05(+0.51%)
Oct 30, 2018 10.00 10.10 9.920 10.03 1,118,619 +0.04(+0.42%)
Oct 29, 2018 9.924 10.10 9.890 9.984 1,298,882 +0.07(+0.70%)
Oct 26, 2018 9.832 9.938 9.721 9.915 2,091,589 +0.06(+0.61%)
Oct 25, 2018 9.563 9.896 9.508 9.855 2,439,841 +0.38(+4.05%)
Oct 24, 2018 9.429 9.549 9.392 9.471 934,763 +0.05(+0.49%)
Oct 23, 2018 9.485 9.522 9.323 9.424 1,558,951 -0.10(-1.02%)
Oct 22, 2018 9.577 9.684 9.506 9.522 1,559,793 -0.05(-0.48%)
Oct 19, 2018 9.591 9.651 9.522 9.568 1,648,502 -0.07(-0.72%)
Oct 18, 2018 9.716 9.725 9.596 9.637 922,387 -0.10(-1.00%)
Oct 17, 2018 9.771 9.850 9.716 9.734 585,202 -0.06(-0.57%)
Oct 16, 2018 9.651 9.795 9.610 9.790 1,525,743 +0.14(+1.49%)
Oct 15, 2018 9.568 9.716 9.568 9.647 1,384,981 +0.07(+0.72%)
Oct 12, 2018 9.882 9.882 9.554 9.577 2,722,935 -0.27(-2.77%)
Oct 11, 2018 9.992 10.01 9.793 9.850 2,496,655 -0.17(-1.74%)
Oct 10, 2018 10.01 10.19 10.01 10.02 2,341,464 +0.02(+0.23%)
Oct 09, 2018 9.988 10.05 9.951 10.00 1,078,736 +0.01(+0.14%)
Oct 08, 2018 9.933 10.02 9.873 9.988 1,033,227 +0.06(+0.65%)
Oct 05, 2018 10.02 10.04 9.914 9.923 1,452,777 -0.11(-1.05%)
Oct 04, 2018 10.13 10.15 9.960 10.03 1,404,172 -0.11(-1.09%)
Oct 03, 2018 10.23 10.29 10.12 10.14 1,172,545 -0.08(-0.76%)
Oct 02, 2018 10.23 10.31 10.22 10.22 801,886 -0.01(-0.09%)
Oct 01, 2018 10.29 10.31 10.21 10.23 1,183,091 -0.07(-0.67%)
Sep 28, 2018 10.30 10.33 10.25 10.29 1,339,163 +0.00(+0.04%)
Sep 27, 2018 10.30 10.35 10.29 10.29 682,268 -0.01(-0.09%)
Sep 26, 2018 10.40 10.41 10.28 10.30 1,349,007 -0.11(-1.01%)
Sep 25, 2018 10.44 10.47 10.37 10.40 815,147 -0.02(-0.18%)
Sep 24, 2018 10.48 10.52 10.40 10.42 716,950 -0.06(-0.52%)
Sep 21, 2018 10.45 10.51 10.43 10.48 1,720,130 +0.03(+0.26%)
Sep 20, 2018 10.41 10.45 10.33 10.45 1,020,821 +0.05(+0.53%)
Sep 19, 2018 10.45 10.51 10.39 10.40 964,374 -0.05(-0.53%)
Sep 18, 2018 10.50 10.51 10.41 10.45 910,694 -0.06(-0.61%)
Sep 17, 2018 10.57 10.57 10.47 10.52 773,188 -0.05(-0.52%)
Sep 14, 2018 10.68 10.68 10.50 10.57 914,364 -0.06(-0.52%)
Sep 13, 2018 10.68 10.68 10.61 10.63 836,131 -0.03(-0.26%)
Sep 12, 2018 10.77 10.78 10.55 10.65 1,923,581 -0.13(-1.22%)
Sep 11, 2018 10.78 10.82 10.76 10.78 708,099 -0.00(-0.04%)
Sep 10, 2018 10.82 10.85 10.78 10.79 692,990 -0.00(-0.04%)
Sep 07, 2018 10.86 10.88 10.75 10.79 803,798 -0.06(-0.59%)
Sep 06, 2018 10.88 10.95 10.84 10.86 988,463 -0.03(-0.29%)
Sep 05, 2018 10.78 10.89 10.77 10.89 896,985 +0.13(+1.18%)
Sep 04, 2018 10.69 10.82 10.69 10.76 1,127,629 +0.06(+0.60%)
Aug 31, 2018 10.70 10.70 10.70 0 -0.08(-0.76%)
Aug 30, 2018 10.82 10.83 10.76 10.78 529,005 -0.03(-0.30%)
Aug 29, 2018 10.80 10.83 10.78 10.81 484,077 +0.01(+0.13%)
Aug 28, 2018 10.73 10.80 10.70 10.80 786,788 +0.08(+0.72%)
Aug 27, 2018 10.73 10.78 10.69 10.72 763,074 -0.01(-0.13%)
Aug 24, 2018 10.79 10.79 10.73 10.73 790,827 -0.05(-0.46%)
Aug 23, 2018 10.81 10.85 10.78 10.78 511,205 -0.03(-0.29%)
Aug 22, 2018 10.85 10.88 10.79 10.82 486,080 -0.02(-0.17%)
Aug 21, 2018 10.83 10.85 10.78 10.83 853,805 +0.05(+0.42%)
Aug 20, 2018 10.68 10.81 10.65 10.79 903,128 -0.05(-0.42%)
Aug 17, 2018 10.81 10.86 10.76 10.83 788,628 +0.02(+0.17%)
Aug 16, 2018 10.72 10.83 10.69 10.82 1,772,745 +0.13(+1.23%)
Aug 15, 2018 10.64 10.73 10.63 10.68 1,101,954 +0.05(+0.43%)
Aug 14, 2018 10.63 10.69 10.62 10.64 771,132 +0.02(+0.21%)
Aug 13, 2018 10.58 10.65 10.56 10.62 1,129,813 +0.03(+0.30%)
Aug 10, 2018 10.57 10.64 10.54 10.58 791,280 -0.01(-0.13%)
Aug 09, 2018 10.51 10.61 10.51 10.60 798,628 +0.07(+0.69%)
Aug 08, 2018 10.54 10.56 10.49 10.53 661,849 -0.02(-0.17%)
Aug 07, 2018 10.65 10.67 10.53 10.54 1,399,401 -0.09(-0.81%)
Aug 06, 2018 10.67 10.67 10.58 10.63 1,054,504 -0.05(-0.42%)
Aug 03, 2018 10.67 10.74 10.67 10.67 1,516,953 +0.00(+0.04%)
Aug 02, 2018 10.62 10.72 10.61 10.67 954,266 +0.05(+0.47%)
Aug 01, 2018 10.71 10.71 10.53 10.62 1,042,176 -0.10(-0.97%)
Jul 31, 2018 10.74 10.82 10.62 10.72 1,163,094 +0.03(+0.29%)
Jul 30, 2018 10.60 10.76 10.60 10.69 1,557,628 +0.08(+0.77%)
Jul 27, 2018 10.53 10.66 10.53 10.61 926,042 +0.02(+0.17%)
Jul 26, 2018 10.40 10.61 10.36 10.59 2,219,238 +0.23(+2.26%)
Jul 25, 2018 10.33 10.41 10.33 10.36 623,048 +0.01(+0.09%)
Jul 24, 2018 10.36 10.38 10.30 10.35 804,395 +0.00(+0.04%)
Jul 23, 2018 10.41 10.43 10.35 10.35 642,994 -0.07(-0.65%)
Jul 20, 2018 10.43 10.47 10.39 10.41 609,241 -0.03(-0.26%)
Jul 19, 2018 10.37 10.48 10.36 10.44 662,044 +0.05(+0.52%)
Jul 18, 2018 10.39 10.43 10.35 10.39 780,980 +0.00(+0.00%)
Jul 17, 2018 10.43 10.49 10.37 10.39 617,604 -0.03(-0.30%)
Jul 16, 2018 10.46 10.46 10.39 10.42 541,171 -0.03(-0.30%)
Jul 13, 2018 10.46 10.53 10.42 10.45 732,200 +0.00(+0.04%)
Jul 12, 2018 10.50 10.52 10.40 10.44 1,442,764 -0.07(-0.64%)
Jul 11, 2018 10.49 10.54 10.47 10.51 1,088,252 +0.00(+0.00%)
Jul 10, 2018 10.58 10.60 10.46 10.51 1,029,378 -0.05(-0.51%)
Jul 09, 2018 10.60 10.61 10.49 10.57 812,222 -0.01(-0.13%)
Jul 06, 2018 10.54 10.61 10.54 10.58 712,138 +0.06(+0.55%)
Jul 05, 2018 10.53 10.54 10.44 10.52 878,902 -0.00(-0.04%)
Jul 03, 2018 10.53 10.53 10.53 0 +0.21(+2.08%)
Jul 02, 2018 10.20 10.33 10.20 10.31 604,863 +0.10(+1.01%)
Jun 29, 2018 10.22 10.29 10.13 10.21 1,021,024 -0.02(-0.22%)
Jun 28, 2018 10.15 10.24 10.11 10.23 570,762 +0.13(+1.24%)
Jun 27, 2018 10.26 10.26 10.10 10.10 1,002,852 -0.15(-1.48%)
Jun 26, 2018 10.29 10.33 10.26 10.26 676,450 -0.04(-0.43%)
Jun 25, 2018 10.29 10.35 10.27 10.30 729,850 +0.02(+0.17%)
Jun 22, 2018 10.27 10.32 10.23 10.28 794,206 +0.02(+0.22%)
Jun 21, 2018 10.24 10.29 10.22 10.26 682,683 +0.02(+0.22%)
Jun 20, 2018 10.32 10.32 10.22 10.24 906,440 -0.04(-0.43%)
Jun 19, 2018 10.26 10.29 10.24 10.28 625,196 +0.01(+0.09%)
Jun 18, 2018 10.23 10.31 10.22 10.27 769,634 +0.04(+0.35%)
Jun 15, 2018 10.26 10.26 10.24 876,245 -0.02(-0.17%)
Jun 14, 2018 10.30 10.31 10.21 10.26 977,877 +0.01(+0.13%)
Jun 13, 2018 10.32 10.35 10.20 10.24 1,184,207 -0.07(-0.65%)
Jun 12, 2018 10.31 10.34 10.26 10.31 626,010 -0.00(-0.04%)
Jun 11, 2018 10.25 10.33 10.24 10.31 805,967 +0.07(+0.69%)
Jun 08, 2018 10.19 10.27 10.17 10.24 762,153 +0.08(+0.74%)
Jun 07, 2018 10.16 10.24 10.15 10.17 2,052,943 +0.00(+0.00%)
Jun 06, 2018 10.12 10.17 1,146,585 -0.07(-0.65%)
Jun 05, 2018 10.31 10.32 10.21 10.23 835,126 -0.06(-0.56%)
Jun 04, 2018 10.28 10.33 10.25 10.29 623,935 +0.04(+0.39%)
Jun 01, 2018 10.30 10.31 10.19 10.25 688,805 -0.03(-0.30%)
May 31, 2018 10.42 10.42 10.23 10.28 963,201 -0.12(-1.19%)
May 30, 2018 10.35 10.45 10.32 10.41 834,479 +0.07(+0.69%)
May 29, 2018 10.17 10.35 10.15 10.34 835,128 +0.15(+1.44%)
May 25, 2018 10.19 10.19 10.19 0 +0.04(+0.39%)
May 24, 2018 10.20 10.23 10.11 10.15 512,919 -0.09(-0.91%)
May 23, 2018 10.13 10.27 10.10 10.24 777,847 +0.11(+1.05%)
May 22, 2018 10.16 10.22 10.13 10.14 731,958 -0.00(-0.04%)
May 21, 2018 10.09 10.15 10.02 10.14 667,347 +0.07(+0.71%)
May 18, 2018 10.04 10.09 9.995 10.07 713,486 +0.07(+0.71%)
May 17, 2018 9.964 10.03 9.964 9.999 825,034 +0.00(+0.04%)
May 16, 2018 9.986 10.04 9.955 9.995 1,028,028 +0.00(+0.00%)
May 15, 2018 10.06 9.986 9.995 758,837 -0.05(-0.49%)
May 14, 2018 10.04 10.08 10.01 10.04 731,000 +0.03(+0.31%)
May 11, 2018 10.01 10.04 9.942 10.01 1,007,280 +0.00(+0.04%)
May 10, 2018 9.942 10.06 9.942 10.01 726,823 +0.08(+0.84%)
May 09, 2018 10.02 10.05 9.801 9.924 1,453,783 -0.11(-1.10%)
May 08, 2018 10.18 10.20 10.01 10.03 1,199,039 -0.14(-1.38%)
May 07, 2018 10.17 10.27 10.13 10.18 2,064,614 -0.01(-0.13%)
May 04, 2018 10.05 10.21 10.01 10.19 1,557,443 +0.16(+1.58%)
May 03, 2018 9.964 10.05 9.902 10.03 971,590 +0.06(+0.62%)
May 02, 2018 9.986 10.04 9.911 9.968 792,651 -0.02(-0.18%)
May 01, 2018 9.968 10.03 9.889 9.986 528,052 +0.03(+0.27%)
Apr 30, 2018 10.03 10.06 9.955 9.960 1,096,354 -0.04(-0.44%)
Apr 27, 2018 9.964 10.06 9.907 10.00 938,171 +0.05(+0.53%)
Apr 26, 2018 10.01 10.12 9.880 9.951 1,635,808 -0.05(-0.53%)
Apr 25, 2018 9.942 10.02 9.933 10.00 1,149,700 +0.02(+0.18%)
Apr 24, 2018 9.995 10.07 9.924 9.986 1,444,263 -0.01(-0.13%)
Apr 23, 2018 10.09 10.12 9.968 9.999 843,439 -0.03(-0.31%)
Apr 20, 2018 10.05 10.06 9.986 10.03 657,131 +0.00(+0.00%)
Apr 19, 2018 10.19 10.21 10.01 10.03 1,075,275 -0.16(-1.55%)
Apr 18, 2018 10.21 10.26 10.15 10.19 803,689 -0.02(-0.17%)
Apr 17, 2018 10.21 10.23 10.16 10.21 757,595 +0.03(+0.30%)
Apr 16, 2018 10.19 10.21 10.13 10.18 850,980 +0.02(+0.22%)
Apr 13, 2018 10.27 10.27 10.13 10.15 581,364 -0.06(-0.60%)
Apr 12, 2018 10.30 10.30 10.19 10.21 811,151 -0.04(-0.39%)
Apr 11, 2018 10.24 10.27 10.17 10.25 773,277 +0.00(+0.04%)
Apr 10, 2018 10.30 10.33 10.24 10.25 1,079,044 +0.02(+0.17%)
Apr 09, 2018 10.27 10.35 10.23 10.23 652,840 -0.03(-0.30%)
Apr 06, 2018 10.21 10.32 10.21 10.26 1,439,425 +0.03(+0.30%)
Apr 05, 2018 10.24 10.26 10.17 10.23 613,981 +0.00(+0.00%)
Apr 04, 2018 10.13 10.28 10.13 10.23 652,242 +0.03(+0.26%)
Apr 03, 2018 10.13 10.27 10.10 10.21 697,741 +0.08(+0.78%)
Apr 02, 2018 10.14 10.22 9.984 10.13 1,020,656 -0.04(-0.34%)
Mar 29, 2018 10.16 10.16 10.16 0 +0.10(+1.00%)
Mar 28, 2018 10.01 10.11 9.966 10.06 853,477 +0.05(+0.48%)
Mar 27, 2018 9.962 10.09 9.896 10.01 1,058,623 +0.06(+0.61%)
Mar 26, 2018 9.879 9.973 9.848 9.953 744,359 +0.15(+1.56%)
Mar 23, 2018 9.866 9.944 9.800 9.800 706,269 -0.04(-0.44%)
Mar 22, 2018 9.844 9.997 9.831 9.844 942,451 -0.03(-0.27%)
Mar 21, 2018 9.892 9.946 9.840 9.870 617,009 -0.02(-0.22%)
Mar 20, 2018 9.905 9.953 9.848 9.892 505,948 -0.01(-0.09%)
Mar 19, 2018 9.931 9.936 9.809 9.901 709,352 -0.04(-0.40%)
Mar 16, 2018 9.822 9.975 9.800 9.940 3,112,574 +0.12(+1.25%)
Mar 15, 2018 9.914 9.914 9.757 9.818 984,836 -0.07(-0.75%)
Mar 14, 2018 9.853 10.02 9.853 9.892 1,362,088 -0.01(-0.13%)
Mar 13, 2018 9.927 10.00 9.897 9.905 1,254,277 +0.01(+0.09%)
Mar 12, 2018 9.823 9.959 9.806 9.897 1,525,936 +0.13(+1.28%)
Mar 09, 2018 9.728 9.957 9.611 9.771 1,460,727 +0.05(+0.49%)
Mar 08, 2018 9.728 9.758 9.645 9.723 543,119 +0.00(+0.04%)
Mar 07, 2018 9.719 1,856,995 +0.03(+0.31%)
Mar 06, 2018 9.593 9.700 9.481 9.689 1,134,013 +0.09(+0.95%)
Mar 05, 2018 9.394 9.654 9.394 9.598 1,103,337 +0.17(+1.84%)
Mar 02, 2018 9.264 9.442 9.264 9.425 1,149,457 +0.08(+0.88%)
Mar 01, 2018 9.303 9.442 9.282 9.342 1,023,010 +0.07(+0.75%)
Feb 28, 2018 9.537 9.563 9.273 9.273 1,899,183 -0.26(-2.77%)
Feb 27, 2018 9.827 9.888 9.533 9.537 1,574,134 -0.30(-3.08%)
Feb 26, 2018 9.897 9.927 9.806 9.840 917,032 -0.05(-0.48%)
Feb 23, 2018 9.784 9.897 9.780 9.888 858,871 +0.15(+1.56%)
Feb 22, 2018 9.806 9.845 9.715 9.736 850,950 +0.01(+0.09%)
Feb 21, 2018 9.771 9.953 9.728 9.728 1,199,713 -0.03(-0.27%)
Feb 20, 2018 10.03 10.09 9.713 9.754 1,430,816 -0.31(-3.05%)
Feb 16, 2018 10.06 10.06 10.06 0 +0.08(+0.78%)
Feb 15, 2018 9.710 10.04 9.619 9.983 1,719,009 +0.13(+1.36%)
Feb 14, 2018 9.741 9.892 9.619 9.849 824,211 +0.00(+0.04%)
Feb 13, 2018 9.750 9.892 9.686 9.845 918,967 +0.08(+0.84%)
Feb 12, 2018 9.656 9.784 9.574 9.763 1,036,382 +0.13(+1.38%)
Feb 09, 2018 9.647 9.681 9.471 9.630 1,393,923 +0.04(+0.45%)
Feb 08, 2018 9.660 9.772 9.587 9.587 1,193,489 -0.06(-0.62%)
Feb 07, 2018 9.690 9.767 9.647 9.647 1,090,296 -0.03(-0.35%)
Feb 06, 2018 9.415 9.767 9.299 9.681 2,094,894 -0.01(-0.09%)
Feb 05, 2018 9.793 9.800 9.454 9.690 1,889,158 -0.18(-1.78%)
Feb 02, 2018 9.991 10.02 9.793 9.866 1,653,005 -0.18(-1.75%)
Feb 01, 2018 10.04 10.22 10.01 10.04 967,971 -0.01(-0.09%)
Jan 31, 2018 10.30 10.33 10.01 10.05 1,398,312 -0.18(-1.80%)
Jan 30, 2018 10.15 10.21 10.14 10.24 1,268,654 +0.00(+0.00%)
Jan 29, 2018 10.53 10.54 10.20 10.24 1,744,596 -0.30(-2.81%)
Jan 26, 2018 10.66 10.66 10.49 10.53 1,266,628 -0.11(-1.01%)
Jan 25, 2018 10.66 10.71 10.60 10.64 1,014,622 -0.06(-0.52%)
Jan 24, 2018 10.72 10.73 10.62 10.69 683,916 +0.01(+0.08%)
Jan 23, 2018 10.65 10.71 10.63 10.69 1,451,287 +0.06(+0.52%)
Jan 22, 2018 10.67 10.71 10.58 10.63 850,791 -0.01(-0.08%)
Jan 19, 2018 10.60 10.66 10.59 10.64 777,966 +0.05(+0.49%)
Jan 18, 2018 10.66 10.66 10.56 10.59 701,014 -0.09(-0.84%)
Jan 17, 2018 10.65 10.77 10.64 10.68 776,776 +0.06(+0.57%)
Jan 16, 2018 10.78 10.81 10.60 10.62 1,200,050 -0.15(-1.39%)
Jan 12, 2018 10.77 10.77 10.77 0 -0.10(-0.91%)
Jan 11, 2018 10.76 10.89 10.73 10.87 1,409,862 +0.07(+0.63%)
Jan 10, 2018 10.76 10.81 10.66 10.80 1,046,436 +0.02(+0.16%)
Jan 09, 2018 10.86 10.87 10.78 10.78 723,672 -0.06(-0.51%)
Jan 08, 2018 10.74 10.90 10.72 10.84 1,210,481 +0.10(+0.91%)
Jan 05, 2018 10.69 10.76 10.62 10.74 950,916 +0.06(+0.60%)
Jan 04, 2018 10.63 10.78 10.63 10.67 915,326 +0.04(+0.40%)
Jan 03, 2018 10.90 10.94 10.63 10.63 2,229,601 -0.24(-2.23%)
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.