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

Armour Residential R (NY: ARR )

19.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2019 9.375 9.462 9.364 9.449 1,240,479 +0.07(+0.73%)
Dec 30, 2019 9.465 9.523 9.375 9.380 1,286,199 -0.10(-1.00%)
Dec 27, 2019 9.470 9.507 9.430 9.475 1,119,817 +0.03(+0.34%)
Dec 26, 2019 9.396 9.449 9.380 9.443 1,311,328 +0.05(+0.51%)
Dec 24, 2019 9.338 9.396 9.306 9.396 711,493 +0.09(+0.97%)
Dec 23, 2019 9.332 9.338 9.237 9.306 1,229,837 -0.02(-0.23%)
Dec 20, 2019 9.322 9.343 9.264 9.327 2,531,077 +0.04(+0.40%)
Dec 19, 2019 9.264 9.348 9.232 9.290 1,002,182 +0.01(+0.11%)
Dec 18, 2019 9.274 9.295 9.216 9.280 819,565 +0.02(+0.17%)
Dec 17, 2019 9.131 9.285 9.131 9.264 1,050,386 +0.10(+1.04%)
Dec 16, 2019 9.253 9.280 9.137 9.168 1,676,542 -0.08(-0.91%)
Dec 13, 2019 9.195 9.253 9.158 9.253 1,019,958 +0.03(+0.29%)
Dec 12, 2019 9.211 9.279 9.200 9.227 1,418,451 +0.02(+0.17%)
Dec 11, 2019 9.237 9.253 9.180 9.211 1,059,164 -0.03(-0.28%)
Dec 10, 2019 9.200 9.261 9.148 9.237 1,954,957 +0.04(+0.40%)
Dec 09, 2019 9.164 9.274 9.143 9.200 1,539,770 +0.04(+0.46%)
Dec 06, 2019 9.122 9.169 9.090 9.159 986,163 +0.06(+0.69%)
Dec 05, 2019 9.132 9.132 9.075 9.096 1,008,523 -0.03(-0.34%)
Dec 04, 2019 9.085 9.159 9.070 9.127 1,157,328 +0.03(+0.35%)
Dec 03, 2019 9.049 9.111 9.017 9.096 821,057 +0.04(+0.40%)
Dec 02, 2019 9.075 9.122 9.020 9.059 1,143,300 +0.02(+0.23%)
Nov 29, 2019 8.991 9.064 8.970 9.038 670,682 +0.04(+0.47%)
Nov 27, 2019 9.012 9.017 8.970 8.996 598,687 +0.01(+0.06%)
Nov 26, 2019 8.991 9.070 8.970 8.991 1,014,737 +0.02(+0.23%)
Nov 25, 2019 8.902 8.986 8.892 8.970 1,542,062 +0.08(+0.94%)
Nov 22, 2019 8.907 8.915 8.834 8.886 702,383 -0.01(-0.06%)
Nov 21, 2019 8.918 8.918 8.834 8.892 735,403 -0.01(-0.12%)
Nov 20, 2019 8.902 8.928 8.871 8.902 1,014,042 -0.02(-0.18%)
Nov 19, 2019 8.881 8.944 8.881 8.918 719,996 +0.04(+0.47%)
Nov 18, 2019 8.834 8.919 8.834 8.876 1,004,570 +0.03(+0.36%)
Nov 15, 2019 8.787 8.876 8.787 8.844 944,341 +0.04(+0.42%)
Nov 14, 2019 8.886 8.897 8.750 8.808 925,091 -0.07(-0.77%)
Nov 13, 2019 8.839 8.886 8.803 8.876 943,963 +0.03(+0.35%)
Nov 12, 2019 8.814 8.865 8.757 8.845 1,110,082 +0.05(+0.53%)
Nov 11, 2019 8.803 8.827 8.777 8.798 908,117 -0.01(-0.06%)
Nov 08, 2019 8.757 8.819 8.736 8.803 912,341 +0.04(+0.47%)
Nov 07, 2019 8.793 8.824 8.746 8.762 797,099 -0.03(-0.35%)
Nov 06, 2019 8.694 8.803 8.632 8.793 935,007 +0.10(+1.13%)
Nov 05, 2019 8.731 8.762 8.684 8.694 962,991 -0.04(-0.42%)
Nov 04, 2019 8.725 8.814 8.720 8.731 1,251,931 +0.01(+0.06%)
Nov 01, 2019 8.684 8.788 8.684 8.725 811,849 +0.05(+0.60%)
Oct 31, 2019 8.591 8.687 8.585 8.674 1,057,882 +0.08(+0.97%)
Oct 30, 2019 8.663 8.668 8.585 8.591 767,730 -0.07(-0.78%)
Oct 29, 2019 8.596 8.679 8.596 8.658 997,897 +0.04(+0.48%)
Oct 28, 2019 8.653 8.663 8.606 8.617 812,146 -0.01(-0.06%)
Oct 25, 2019 8.725 8.741 8.611 8.622 998,946 -0.10(-1.13%)
Oct 24, 2019 8.891 8.907 8.466 8.720 2,656,587 -0.17(-1.87%)
Oct 23, 2019 8.871 8.922 8.819 8.886 1,169,795 +0.04(+0.47%)
Oct 22, 2019 8.798 8.876 8.767 8.845 762,268 +0.05(+0.53%)
Oct 21, 2019 8.767 8.829 8.736 8.798 878,297 +0.06(+0.71%)
Oct 18, 2019 8.725 8.772 8.723 8.736 887,266 -0.01(-0.06%)
Oct 17, 2019 8.762 8.801 8.736 8.741 801,207 -0.02(-0.18%)
Oct 16, 2019 8.725 8.762 8.700 8.757 971,956 +0.06(+0.66%)
Oct 15, 2019 8.689 8.798 8.668 8.700 1,009,540 +0.03(+0.30%)
Oct 14, 2019 8.643 8.710 8.614 8.674 1,027,514 +0.03(+0.30%)
Oct 11, 2019 8.757 8.757 8.611 8.648 1,345,366 +0.02(+0.18%)
Oct 10, 2019 8.571 8.673 8.565 8.632 1,637,357 +0.08(+0.96%)
Oct 09, 2019 8.581 8.606 8.550 8.550 921,029 -0.01(-0.12%)
Oct 08, 2019 8.535 8.601 8.504 8.560 935,556 +0.00(+0.00%)
Oct 07, 2019 8.504 8.617 8.496 8.560 1,304,850 +0.06(+0.66%)
Oct 04, 2019 8.442 8.504 8.411 8.504 824,620 +0.06(+0.73%)
Oct 03, 2019 8.381 8.494 8.345 8.442 965,430 +0.04(+0.49%)
Oct 02, 2019 8.463 8.496 8.329 8.401 1,285,316 -0.09(-1.09%)
Oct 01, 2019 8.612 8.648 8.437 8.494 1,247,117 -0.10(-1.19%)
Sep 30, 2019 8.586 8.617 8.547 8.596 1,337,281 +0.03(+0.30%)
Sep 27, 2019 8.648 8.658 8.555 8.571 737,910 -0.05(-0.60%)
Sep 26, 2019 8.678 8.735 8.622 8.622 1,290,929 -0.06(-0.65%)
Sep 25, 2019 8.632 8.740 8.632 8.678 1,240,439 +0.05(+0.59%)
Sep 24, 2019 8.750 8.801 8.622 8.627 1,875,486 -0.11(-1.29%)
Sep 23, 2019 8.725 8.807 8.714 8.740 1,249,716 -0.03(-0.29%)
Sep 20, 2019 8.771 8.822 8.725 8.766 3,655,646 +0.02(+0.18%)
Sep 19, 2019 8.735 8.817 8.730 8.750 775,499 +0.02(+0.18%)
Sep 18, 2019 8.750 8.807 8.709 8.735 807,689 -0.01(-0.06%)
Sep 17, 2019 8.694 8.745 8.648 8.740 852,419 +0.03(+0.29%)
Sep 16, 2019 8.755 8.778 8.653 8.714 1,232,530 -0.07(-0.82%)
Sep 13, 2019 8.807 8.891 8.735 8.786 1,019,473 +0.02(+0.18%)
Sep 12, 2019 8.832 8.877 8.735 8.771 1,696,207 -0.04(-0.40%)
Sep 11, 2019 8.654 8.816 8.639 8.806 2,122,803 +0.19(+2.18%)
Sep 10, 2019 8.456 8.659 8.456 8.618 1,901,109 +0.16(+1.92%)
Sep 09, 2019 8.298 8.476 8.298 8.456 1,256,740 +0.17(+2.09%)
Sep 06, 2019 8.324 8.344 8.207 8.283 1,226,997 -0.03(-0.37%)
Sep 05, 2019 8.329 8.405 8.263 8.313 1,254,811 +0.03(+0.31%)
Sep 04, 2019 8.354 8.354 8.263 8.288 1,124,439 +0.02(+0.18%)
Sep 03, 2019 8.303 8.324 8.158 8.273 2,028,650 -0.07(-0.85%)
Aug 30, 2019 8.288 8.359 8.242 8.344 2,325,882 +0.04(+0.49%)
Aug 29, 2019 8.359 8.364 8.130 8.303 1,992,476 -0.02(-0.18%)
Aug 28, 2019 8.298 8.354 8.232 8.318 1,514,850 -0.03(-0.30%)
Aug 27, 2019 8.578 8.588 8.288 8.344 1,516,383 -0.19(-2.26%)
Aug 26, 2019 8.542 8.588 8.517 8.537 1,241,132 +0.03(+0.36%)
Aug 23, 2019 8.547 8.649 8.471 8.506 2,236,342 -0.11(-1.24%)
Aug 22, 2019 8.603 8.645 8.588 8.613 1,422,988 +0.01(+0.12%)
Aug 21, 2019 8.674 8.720 8.593 8.603 1,838,828 -0.09(-1.05%)
Aug 20, 2019 8.700 8.750 8.689 8.694 965,055 -0.01(-0.06%)
Aug 19, 2019 8.684 8.705 8.639 8.700 1,262,071 +0.08(+0.94%)
Aug 16, 2019 8.547 8.659 8.522 8.618 1,672,337 +0.11(+1.25%)
Aug 15, 2019 8.461 8.562 8.461 8.512 1,354,752 +0.07(+0.78%)
Aug 14, 2019 8.654 8.664 8.445 8.445 1,674,977 -0.22(-2.58%)
Aug 13, 2019 8.729 8.785 8.659 8.669 1,111,739 -0.05(-0.52%)
Aug 12, 2019 8.805 8.815 8.714 8.714 747,415 -0.09(-1.03%)
Aug 09, 2019 8.860 8.860 8.734 8.805 1,107,450 -0.08(-0.85%)
Aug 08, 2019 8.679 8.906 8.634 8.880 1,361,669 +0.20(+2.32%)
Aug 07, 2019 8.704 8.714 8.584 8.679 1,925,775 -0.07(-0.75%)
Aug 06, 2019 8.775 8.795 8.674 8.745 1,572,132 -0.02(-0.23%)
Aug 05, 2019 8.865 8.911 8.704 8.765 1,960,597 -0.16(-1.80%)
Aug 02, 2019 8.936 8.963 8.860 8.926 1,388,487 -0.02(-0.17%)
Aug 01, 2019 9.006 9.046 8.913 8.941 1,477,075 -0.05(-0.56%)
Jul 31, 2019 9.046 9.102 8.941 8.991 1,579,665 -0.04(-0.45%)
Jul 30, 2019 8.785 9.082 8.745 9.031 1,887,847 +0.02(+0.17%)
Jul 29, 2019 9.082 9.142 9.006 9.016 1,380,827 -0.06(-0.67%)
Jul 26, 2019 9.056 9.112 9.031 9.077 1,554,247 +0.03(+0.33%)
Jul 25, 2019 9.429 9.484 8.966 9.046 3,539,946 -0.37(-3.90%)
Jul 24, 2019 9.368 9.414 9.311 9.414 1,026,127 +0.05(+0.48%)
Jul 23, 2019 9.338 9.381 9.321 9.368 678,146 +0.02(+0.22%)
Jul 22, 2019 9.293 9.378 9.293 9.348 909,166 +0.07(+0.76%)
Jul 19, 2019 9.338 9.351 9.278 9.278 1,593,003 -0.08(-0.86%)
Jul 18, 2019 9.394 9.404 9.338 9.358 789,142 -0.05(-0.48%)
Jul 17, 2019 9.358 9.419 9.341 9.404 768,139 +0.03(+0.27%)
Jul 16, 2019 9.343 9.426 9.308 9.378 1,009,910 +0.03(+0.32%)
Jul 15, 2019 9.288 9.353 9.264 9.348 764,099 +0.07(+0.76%)
Jul 12, 2019 9.394 9.409 9.258 9.278 1,416,511 -0.12(-1.23%)
Jul 11, 2019 9.448 9.453 9.324 9.394 1,383,488 -0.02(-0.26%)
Jul 10, 2019 9.389 9.448 9.374 9.419 903,355 +0.05(+0.59%)
Jul 09, 2019 9.349 9.389 9.310 9.364 873,682 +0.01(+0.11%)
Jul 08, 2019 9.339 9.433 9.319 9.354 1,392,439 -0.04(-0.48%)
Jul 05, 2019 9.314 9.419 9.274 9.399 1,276,781 +0.08(+0.91%)
Jul 03, 2019 9.219 9.334 9.209 9.314 586,645 +0.11(+1.25%)
Jul 02, 2019 9.249 9.279 9.159 9.199 958,805 -0.04(-0.43%)
Jul 01, 2019 9.329 9.344 9.189 9.239 1,360,792 -0.05(-0.59%)
Jun 28, 2019 9.274 9.424 9.264 9.294 3,958,903 +0.02(+0.27%)
Jun 27, 2019 9.149 9.269 9.144 9.269 1,005,486 +0.15(+1.70%)
Jun 26, 2019 9.209 9.224 9.114 9.114 1,001,880 -0.08(-0.92%)
Jun 25, 2019 9.169 9.224 9.139 9.199 966,514 +0.04(+0.49%)
Jun 24, 2019 9.074 9.194 9.069 9.154 1,883,619 +0.05(+0.55%)
Jun 21, 2019 9.114 9.149 9.084 9.104 2,915,577 -0.04(-0.49%)
Jun 20, 2019 9.154 9.184 9.114 9.149 1,105,705 +0.02(+0.22%)
Jun 19, 2019 9.094 9.129 9.025 9.129 1,245,214 +0.06(+0.72%)
Jun 18, 2019 9.060 9.134 9.040 9.065 1,329,141 +0.04(+0.44%)
Jun 17, 2019 9.219 9.224 9.002 9.025 2,121,961 -0.16(-1.79%)
Jun 14, 2019 9.124 9.224 9.124 9.189 1,260,936 +0.05(+0.60%)
Jun 13, 2019 9.120 9.179 9.090 9.134 1,406,240 +0.06(+0.71%)
Jun 12, 2019 9.016 9.095 9.006 9.070 1,216,113 +0.08(+0.88%)
Jun 11, 2019 9.055 9.055 8.967 8.991 1,072,279 -0.00(-0.05%)
Jun 10, 2019 8.981 9.016 8.902 8.996 1,064,244 +0.03(+0.33%)
Jun 07, 2019 9.026 9.026 8.888 8.967 1,820,136 -0.03(-0.38%)
Jun 06, 2019 8.957 9.001 8.868 9.001 1,238,539 +0.09(+1.05%)
Jun 05, 2019 8.967 8.971 8.863 8.907 1,287,887 -0.03(-0.39%)
Jun 04, 2019 8.947 8.970 8.863 8.942 1,904,243 +0.06(+0.67%)
Jun 03, 2019 8.606 8.893 8.606 8.883 1,717,309 +0.30(+3.45%)
May 31, 2019 8.557 8.631 8.404 8.587 1,986,708 -0.01(-0.17%)
May 30, 2019 8.740 8.764 8.547 8.601 1,765,502 -0.13(-1.47%)
May 29, 2019 8.804 8.823 8.675 8.730 1,446,208 -0.11(-1.28%)
May 28, 2019 8.947 8.976 8.838 8.843 906,980 -0.10(-1.16%)
May 24, 2019 8.957 8.986 8.912 8.947 821,513 +0.04(+0.50%)
May 23, 2019 8.838 8.902 8.833 8.902 1,077,135 +0.03(+0.39%)
May 22, 2019 8.912 8.912 8.786 8.868 1,541,594 -0.06(-0.66%)
May 21, 2019 8.981 8.981 8.917 8.927 1,241,111 -0.03(-0.39%)
May 20, 2019 8.981 9.026 8.957 8.962 1,357,122 +0.00(+0.00%)
May 17, 2019 9.174 9.184 8.932 8.962 2,721,491 -0.26(-2.84%)
May 16, 2019 9.258 9.302 9.208 9.223 1,229,550 -0.01(-0.16%)
May 15, 2019 9.154 9.243 9.136 9.238 1,030,956 +0.05(+0.59%)
May 14, 2019 9.115 9.208 9.100 9.184 947,391 +0.09(+0.98%)
May 13, 2019 9.168 9.212 9.090 9.095 1,715,185 -0.15(-1.59%)
May 10, 2019 9.085 9.241 9.085 9.241 1,380,506 +0.14(+1.50%)
May 09, 2019 9.095 9.149 9.017 9.105 1,644,761 -0.03(-0.32%)
May 08, 2019 9.236 9.241 9.119 9.134 1,645,289 -0.11(-1.16%)
May 07, 2019 9.271 9.320 9.207 9.241 1,649,683 -0.04(-0.47%)
May 06, 2019 9.246 9.310 9.207 9.285 1,310,969 -0.04(-0.42%)
May 03, 2019 9.300 9.354 9.271 9.324 1,038,808 +0.06(+0.63%)
May 02, 2019 9.285 9.366 9.246 9.266 1,380,428 -0.04(-0.42%)
May 01, 2019 9.349 9.447 9.285 9.305 2,998,183 -0.01(-0.16%)
Apr 30, 2019 9.363 9.403 9.315 9.320 2,981,430 -0.07(-0.78%)
Apr 29, 2019 9.622 9.622 9.359 9.393 5,260,076 -0.20(-2.04%)
Apr 26, 2019 9.437 9.686 9.432 9.588 3,809,648 +0.20(+2.13%)
Apr 25, 2019 9.798 9.818 9.378 9.388 4,385,466 -0.45(-4.57%)
Apr 24, 2019 9.798 9.876 9.779 9.837 989,294 +0.06(+0.65%)
Apr 23, 2019 9.744 9.798 9.705 9.774 1,406,814 +0.04(+0.40%)
Apr 22, 2019 9.647 9.735 9.637 9.735 1,523,333 +0.08(+0.86%)
Apr 18, 2019 9.661 9.696 9.632 9.652 1,066,243 -0.02(-0.25%)
Apr 17, 2019 9.696 9.705 9.639 9.676 1,059,085 -0.02(-0.20%)
Apr 16, 2019 9.622 9.696 9.617 9.696 1,530,367 +0.07(+0.71%)
Apr 15, 2019 9.622 9.647 9.578 9.627 737,177 +0.00(+0.05%)
Apr 12, 2019 9.627 9.642 9.578 9.622 1,304,755 +0.01(+0.10%)
Apr 11, 2019 9.617 9.651 9.593 9.613 1,078,194 -0.00(-0.05%)
Apr 10, 2019 9.622 9.637 9.600 9.617 1,168,689 +0.01(+0.15%)
Apr 09, 2019 9.613 9.642 9.579 9.603 1,283,646 -0.01(-0.15%)
Apr 08, 2019 9.584 9.632 9.569 9.617 884,589 +0.02(+0.25%)
Apr 05, 2019 9.574 9.608 9.545 9.593 1,729,115 +0.03(+0.35%)
Apr 04, 2019 9.501 9.559 9.492 9.559 1,065,292 +0.06(+0.66%)
Apr 03, 2019 9.487 9.525 9.472 9.496 887,640 +0.02(+0.26%)
Apr 02, 2019 9.525 9.530 9.472 9.472 1,091,651 -0.03(-0.36%)
Apr 01, 2019 9.463 9.516 9.434 9.506 1,313,833 +0.06(+0.61%)
Mar 29, 2019 9.453 9.458 9.388 9.448 1,283,245 +0.00(+0.00%)
Mar 28, 2019 9.448 9.453 9.385 9.448 1,414,997 +0.02(+0.26%)
Mar 27, 2019 9.487 9.501 9.409 9.424 1,421,464 -0.06(-0.61%)
Mar 26, 2019 9.492 9.521 9.438 9.482 1,501,310 +0.03(+0.31%)
Mar 25, 2019 9.409 9.470 9.351 9.453 1,379,658 +0.08(+0.83%)
Mar 22, 2019 9.438 9.477 9.366 9.376 1,242,523 -0.06(-0.67%)
Mar 21, 2019 9.395 9.501 9.395 9.438 1,595,021 +0.05(+0.52%)
Mar 20, 2019 9.419 9.492 9.385 9.390 1,520,521 -0.04(-0.46%)
Mar 19, 2019 9.555 9.569 9.390 9.434 2,317,512 -0.12(-1.22%)
Mar 18, 2019 9.492 9.569 9.492 9.550 1,483,965 +0.05(+0.56%)
Mar 15, 2019 9.472 9.530 9.472 9.496 6,589,447 +0.02(+0.20%)
Mar 14, 2019 9.482 9.511 9.448 9.477 2,303,090 -0.02(-0.20%)
Mar 13, 2019 9.458 9.554 9.458 9.496 1,569,072 +0.04(+0.41%)
Mar 12, 2019 9.501 9.540 9.439 9.458 1,422,961 -0.02(-0.25%)
Mar 11, 2019 9.338 9.499 9.324 9.482 2,175,576 +0.18(+1.91%)
Mar 08, 2019 9.286 9.372 9.271 9.305 2,091,890 +0.02(+0.21%)
Mar 07, 2019 9.386 9.420 9.257 9.286 2,626,861 -0.10(-1.07%)
Mar 06, 2019 9.463 9.501 9.386 9.386 1,611,665 -0.06(-0.61%)
Mar 05, 2019 9.506 9.540 9.434 9.444 2,205,839 -0.08(-0.81%)
Mar 04, 2019 9.525 9.544 9.473 9.520 1,945,781 +0.00(+0.05%)
Mar 01, 2019 9.679 9.679 9.487 9.516 3,816,870 -0.09(-0.95%)
Feb 28, 2019 9.597 9.662 9.558 9.607 2,119,458 +0.02(+0.20%)
Feb 27, 2019 9.635 9.635 9.501 9.588 2,983,025 -0.05(-0.50%)
Feb 26, 2019 9.717 9.722 9.631 9.635 2,358,618 -0.06(-0.64%)
Feb 25, 2019 9.808 9.827 9.683 9.698 2,757,023 -0.09(-0.88%)
Feb 22, 2019 9.722 9.798 9.717 9.784 3,127,713 +0.04(+0.44%)
Feb 21, 2019 9.679 9.761 9.631 9.741 6,259,235 +0.06(+0.64%)
Feb 20, 2019 9.861 9.861 9.616 9.679 19,836,536 -0.36(-3.63%)
Feb 19, 2019 10.08 10.10 10.02 10.04 2,100,309 -0.04(-0.43%)
Feb 15, 2019 10.11 10.16 10.07 10.09 1,744,181 -0.01(-0.14%)
Feb 14, 2019 10.13 10.16 10.09 10.10 1,507,108 -0.03(-0.28%)
Feb 13, 2019 10.17 10.19 10.06 10.13 1,999,722 -0.01(-0.09%)
Feb 12, 2019 10.19 10.19 10.11 10.14 1,161,224 -0.03(-0.33%)
Feb 11, 2019 10.09 10.18 10.07 10.17 1,246,521 +0.09(+0.90%)
Feb 08, 2019 10.07 10.11 10.02 10.08 1,109,150 +0.01(+0.09%)
Feb 07, 2019 10.12 10.14 10.03 10.07 1,284,077 -0.05(-0.47%)
Feb 06, 2019 10.07 10.13 10.04 10.12 890,689 +0.02(+0.23%)
Feb 05, 2019 10.11 10.11 10.02 10.10 884,561 +0.00(+0.05%)
Feb 04, 2019 10.07 10.09 9.991 10.09 1,285,191 +0.02(+0.19%)
Feb 01, 2019 10.02 10.09 9.977 10.07 1,219,707 +0.09(+0.90%)
Jan 31, 2019 9.996 10.02 9.915 9.982 1,998,735 +0.00(+0.00%)
Jan 30, 2019 9.972 10.07 9.948 9.982 1,618,136 +0.01(+0.10%)
Jan 29, 2019 10.04 10.04 9.910 9.972 1,501,103 -0.06(-0.57%)
Jan 28, 2019 10.05 10.07 9.986 10.03 1,040,929 -0.01(-0.09%)
Jan 25, 2019 10.03 10.07 10.01 10.04 1,423,975 +0.03(+0.28%)
Jan 24, 2019 9.996 10.03 9.944 10.01 1,249,836 +0.02(+0.19%)
Jan 23, 2019 9.849 9.996 9.849 9.991 1,409,318 +0.15(+1.50%)
Jan 22, 2019 9.801 9.868 9.773 9.844 1,632,382 +0.04(+0.44%)
Jan 18, 2019 9.939 9.972 9.773 9.801 2,728,548 -0.11(-1.15%)
Jan 17, 2019 9.901 9.939 9.868 9.915 2,038,630 +0.01(+0.14%)
Jan 16, 2019 9.806 9.929 9.787 9.901 3,189,834 +0.09(+0.97%)
Jan 15, 2019 9.721 9.806 9.706 9.806 21,942,740 -0.19(-1.85%)
Jan 14, 2019 10.03 10.16 9.982 9.991 1,557,245 -0.06(-0.57%)
Jan 11, 2019 9.978 10.06 9.954 10.05 1,473,731 +0.08(+0.76%)
Jan 10, 2019 10.00 10.04 9.973 9.973 803,479 -0.03(-0.28%)
Jan 09, 2019 10.00 10.04 9.912 10.00 1,603,477 +0.00(+0.05%)
Jan 08, 2019 10.04 10.06 9.968 9.996 1,232,792 -0.04(-0.42%)
Jan 07, 2019 9.968 10.14 9.935 10.04 1,360,747 +0.07(+0.71%)
Jan 04, 2019 9.836 10.00 9.832 9.968 795,934 +0.17(+1.73%)
Jan 03, 2019 9.747 9.883 9.742 9.799 672,662 +0.02(+0.24%)
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.