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

Armour Residential R (NY: ARR )

19.02 +0.19 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2017 10.96 10.96 10.96 0 -0.11(-0.96%)
Dec 28, 2017 11.02 11.07 10.94 11.07 556,509 +0.08(+0.70%)
Dec 27, 2017 10.95 11.05 10.91 10.99 739,996 +0.06(+0.58%)
Dec 26, 2017 10.83 10.96 10.83 10.93 565,066 +0.09(+0.87%)
Dec 22, 2017 10.90 10.90 10.83 10.83 787,845 -0.03(-0.31%)
Dec 21, 2017 10.85 10.93 10.83 10.87 820,959 +0.06(+0.51%)
Dec 20, 2017 10.78 10.86 10.69 10.81 766,750 +0.08(+0.71%)
Dec 19, 2017 10.97 11.06 10.73 10.73 1,657,231 -0.29(-2.63%)
Dec 18, 2017 11.19 11.28 11.01 11.02 1,349,150 -0.14(-1.26%)
Dec 15, 2017 11.05 11.29 11.05 11.16 3,432,817 +0.13(+1.20%)
Dec 14, 2017 11.10 11.11 11.02 11.03 1,028,438 -0.01(-0.08%)
Dec 13, 2017 11.03 11.19 10.98 11.04 1,573,571 +0.00(+0.04%)
Dec 12, 2017 10.97 11.08 10.95 11.04 1,361,660 +0.08(+0.73%)
Dec 11, 2017 10.88 10.99 10.87 10.96 1,123,129 +0.10(+0.94%)
Dec 08, 2017 10.93 10.93 10.80 10.85 1,148,738 -0.04(-0.35%)
Dec 07, 2017 10.87 10.96 10.83 10.89 926,788 +0.02(+0.20%)
Dec 06, 2017 10.85 10.93 10.84 10.87 616,407 +0.02(+0.16%)
Dec 05, 2017 10.88 10.92 10.83 10.85 837,348 -0.02(-0.19%)
Dec 04, 2017 10.83 10.93 10.81 10.88 1,200,988 +0.10(+0.94%)
Dec 01, 2017 10.71 10.78 10.61 10.77 858,884 +0.08(+0.71%)
Nov 30, 2017 10.83 10.85 10.67 10.70 1,121,117 -0.10(-0.94%)
Nov 29, 2017 10.76 10.86 10.76 10.80 1,034,313 +0.01(+0.08%)
Nov 28, 2017 10.68 10.82 10.64 10.79 935,847 +0.13(+1.19%)
Nov 27, 2017 10.77 10.79 10.66 10.66 958,733 -0.10(-0.94%)
Nov 24, 2017 10.83 10.84 10.72 10.77 708,388 -0.04(-0.35%)
Nov 22, 2017 10.68 10.84 10.66 10.80 905,578 +0.14(+1.35%)
Nov 21, 2017 10.54 10.67 10.53 10.66 1,094,546 +0.16(+1.53%)
Nov 20, 2017 10.41 10.52 10.37 10.50 1,123,720 +0.11(+1.06%)
Nov 17, 2017 10.32 10.45 10.31 10.39 2,574,828 +0.06(+0.57%)
Nov 16, 2017 10.33 10.41 10.31 10.33 1,099,245 +0.01(+0.08%)
Nov 15, 2017 10.36 10.45 10.24 10.32 1,059,350 -0.10(-0.97%)
Nov 14, 2017 10.31 10.45 10.27 10.42 1,421,621 +0.11(+1.11%)
Nov 13, 2017 10.20 10.33 10.14 10.31 1,798,414 +0.15(+1.45%)
Nov 10, 2017 10.22 10.28 10.16 10.16 1,358,248 -0.04(-0.41%)
Nov 09, 2017 10.20 10.28 10.14 10.20 970,155 +0.00(+0.00%)
Nov 08, 2017 10.14 10.25 10.13 10.20 1,214,220 +0.06(+0.62%)
Nov 07, 2017 10.09 10.24 10.04 10.14 2,563,563 +0.02(+0.21%)
Nov 06, 2017 10.24 10.24 10.04 10.12 2,768,784 -0.14(-1.39%)
Nov 03, 2017 10.21 10.30 10.19 10.26 1,256,005 -0.02(-0.16%)
Nov 02, 2017 10.51 10.55 10.20 10.28 2,523,669 -0.23(-2.24%)
Nov 01, 2017 10.59 10.63 10.48 10.51 1,596,979 +0.00(+0.00%)
Oct 31, 2017 10.64 10.67 10.51 10.51 1,847,891 -0.11(-1.03%)
Oct 30, 2017 10.70 10.77 10.56 10.62 2,508,855 -0.05(-0.43%)
Oct 27, 2017 10.72 10.72 10.52 10.67 2,086,180 -0.01(-0.08%)
Oct 26, 2017 11.04 11.05 10.62 10.68 3,801,824 -0.36(-3.23%)
Oct 25, 2017 11.26 11.27 10.95 11.03 1,271,884 -0.21(-1.90%)
Oct 24, 2017 11.33 11.37 11.24 11.25 509,871 -0.03(-0.30%)
Oct 23, 2017 11.40 11.40 11.24 11.28 1,062,811 -0.10(-0.92%)
Oct 20, 2017 11.44 11.45 11.36 11.39 883,594 -0.04(-0.33%)
Oct 19, 2017 11.35 11.44 11.30 11.43 1,560,236 +0.03(+0.29%)
Oct 18, 2017 11.40 11.43 11.37 11.39 1,068,240 -0.01(-0.07%)
Oct 17, 2017 11.40 11.42 11.35 11.40 1,514,463 +0.01(+0.11%)
Oct 16, 2017 11.35 11.43 11.35 11.39 1,282,906 +0.07(+0.59%)
Oct 13, 2017 11.31 11.34 11.23 11.32 1,266,953 +0.07(+0.60%)
Oct 12, 2017 11.27 11.32 11.19 11.25 1,409,013 -0.03(-0.26%)
Oct 11, 2017 11.21 11.31 11.21 11.28 1,219,795 +0.06(+0.52%)
Oct 10, 2017 11.29 11.30 11.21 11.22 1,318,693 -0.03(-0.26%)
Oct 09, 2017 11.14 11.28 11.14 11.25 1,270,034 +0.12(+1.12%)
Oct 06, 2017 11.23 11.23 11.09 11.13 1,480,208 -0.13(-1.18%)
Oct 05, 2017 11.26 11.35 11.23 11.26 1,480,002 +0.00(+0.04%)
Oct 04, 2017 11.28 11.29 11.22 11.26 984,809 -0.02(-0.22%)
Oct 03, 2017 11.32 11.35 11.25 11.28 1,260,128 -0.06(-0.51%)
Oct 02, 2017 11.22 11.35 11.19 11.34 1,713,865 +0.13(+1.15%)
Sep 29, 2017 11.17 11.22 11.14 11.21 1,379,355 +0.04(+0.37%)
Sep 28, 2017 11.14 11.19 11.06 11.17 1,667,625 +0.03(+0.22%)
Sep 27, 2017 11.09 11.15 11.02 11.14 1,892,267 +0.06(+0.56%)
Sep 26, 2017 11.03 11.14 10.99 11.08 1,038,372 +0.07(+0.64%)
Sep 25, 2017 10.99 11.03 10.92 11.01 1,386,052 +0.03(+0.23%)
Sep 22, 2017 10.94 11.00 10.91 10.99 1,119,870 +0.12(+1.11%)
Sep 21, 2017 10.90 10.92 10.86 10.87 1,425,542 -0.05(-0.50%)
Sep 20, 2017 10.99 11.01 10.87 10.92 1,912,498 -0.05(-0.42%)
Sep 19, 2017 10.94 11.02 10.93 10.97 2,540,374 +0.02(+0.19%)
Sep 18, 2017 10.98 11.06 10.90 10.94 3,243,370 -0.06(-0.53%)
Sep 15, 2017 11.16 11.19 10.97 11.00 15,906,800 -0.16(-1.42%)
Sep 14, 2017 11.19 11.23 11.08 11.16 3,207,939 -0.04(-0.33%)
Sep 13, 2017 11.22 11.26 11.11 11.20 3,379,366 -0.06(-0.55%)
Sep 12, 2017 11.26 11.40 11.22 11.26 3,914,017 -0.00(-0.04%)
Sep 11, 2017 11.17 11.32 11.11 11.27 6,844,609 +0.53(+4.98%)
Sep 08, 2017 10.68 10.78 10.66 10.73 661,127 +0.05(+0.47%)
Sep 07, 2017 10.68 10.78 10.66 10.68 905,922 +0.00(+0.00%)
Sep 06, 2017 10.78 10.81 10.66 10.68 1,415,067 -0.13(-1.23%)
Sep 05, 2017 11.04 11.06 10.76 10.81 1,225,680 -0.21(-1.91%)
Sep 01, 2017 10.95 11.07 10.93 11.03 842,951 +0.10(+0.87%)
Aug 31, 2017 10.89 11.00 10.88 10.93 992,565 +0.06(+0.57%)
Aug 30, 2017 10.92 10.95 10.83 10.87 1,051,516 -0.05(-0.42%)
Aug 29, 2017 11.00 11.07 10.91 10.91 801,137 -0.07(-0.64%)
Aug 28, 2017 11.02 11.03 10.95 10.98 696,620 -0.03(-0.30%)
Aug 25, 2017 11.00 11.03 10.94 11.02 875,827 +0.01(+0.11%)
Aug 24, 2017 10.92 11.01 10.91 11.00 613,538 +0.10(+0.95%)
Aug 23, 2017 10.90 11.00 10.89 10.90 739,867 -0.02(-0.19%)
Aug 22, 2017 10.90 10.95 10.89 10.92 1,242,916 +0.02(+0.23%)
Aug 21, 2017 10.89 10.92 10.78 10.90 1,117,022 +0.01(+0.08%)
Aug 18, 2017 10.87 10.93 10.80 10.89 1,342,718 -0.01(-0.11%)
Aug 17, 2017 10.88 10.99 10.86 10.90 1,824,407 +0.06(+0.57%)
Aug 16, 2017 10.84 10.92 10.79 10.84 1,667,611 +0.02(+0.15%)
Aug 15, 2017 10.72 10.84 10.71 10.82 1,105,317 +0.09(+0.81%)
Aug 14, 2017 10.71 10.82 10.67 10.74 1,177,584 +0.06(+0.54%)
Aug 11, 2017 10.55 10.74 10.55 10.68 1,515,512 +0.04(+0.35%)
Aug 10, 2017 10.66 10.69 10.57 10.64 1,642,524 -0.01(-0.12%)
Aug 09, 2017 10.67 10.73 10.62 10.65 1,125,612 +0.00(+0.00%)
Aug 08, 2017 10.60 10.68 10.56 10.65 1,057,561 +0.06(+0.54%)
Aug 07, 2017 10.56 10.61 10.49 10.60 1,382,021 +0.05(+0.43%)
Aug 04, 2017 10.53 10.57 10.41 10.55 948,611 +0.02(+0.16%)
Aug 03, 2017 10.53 10.57 10.45 10.53 1,446,319 +0.02(+0.23%)
Aug 02, 2017 10.49 10.55 10.44 10.51 1,112,896 +0.03(+0.31%)
Aug 01, 2017 10.40 10.49 10.37 10.48 1,582,057 +0.10(+0.95%)
Jul 31, 2017 10.36 10.43 10.27 10.38 1,265,608 +0.07(+0.64%)
Jul 28, 2017 10.39 10.39 10.28 10.31 718,347 -0.06(-0.55%)
Jul 27, 2017 10.34 10.37 10.22 10.37 1,310,355 +0.12(+1.20%)
Jul 26, 2017 10.30 10.31 10.23 10.25 957,904 -0.03(-0.28%)
Jul 25, 2017 10.32 10.35 10.22 10.27 1,386,198 -0.02(-0.20%)
Jul 24, 2017 10.37 10.40 10.28 10.30 792,633 -0.05(-0.52%)
Jul 21, 2017 10.32 10.36 10.22 10.35 1,004,131 +0.09(+0.84%)
Jul 20, 2017 10.27 10.34 10.25 10.26 791,958 +0.01(+0.08%)
Jul 19, 2017 10.20 10.33 10.19 10.25 1,214,427 +0.05(+0.44%)
Jul 18, 2017 10.45 10.46 10.13 10.21 1,537,072 -0.26(-2.47%)
Jul 17, 2017 10.46 10.51 10.43 10.47 1,142,291 +0.04(+0.39%)
Jul 14, 2017 10.40 10.46 10.36 10.43 658,873 +0.03(+0.28%)
Jul 13, 2017 10.47 10.48 10.32 10.40 1,289,981 -0.03(-0.28%)
Jul 12, 2017 10.39 10.48 10.36 10.43 1,549,493 +0.05(+0.47%)
Jul 11, 2017 10.30 10.38 10.19 10.38 1,913,959 +0.14(+1.39%)
Jul 10, 2017 10.17 10.37 10.15 10.23 2,084,115 +0.06(+0.60%)
Jul 07, 2017 10.26 10.28 10.16 10.17 1,187,934 -0.07(-0.72%)
Jul 06, 2017 10.31 10.32 10.23 10.25 2,232,290 -0.11(-1.10%)
Jul 05, 2017 10.36 10.47 10.29 10.36 2,061,867 +0.02(+0.16%)
Jul 03, 2017 10.24 10.37 10.21 10.35 1,271,040 +0.15(+1.48%)
Jun 30, 2017 10.23 10.35 10.18 10.19 2,102,290 -0.04(-0.40%)
Jun 29, 2017 10.31 10.35 10.15 10.23 4,209,815 -0.13(-1.22%)
Jun 28, 2017 10.59 10.60 10.35 10.36 5,605,167 -0.24(-2.27%)
Jun 27, 2017 10.72 10.72 10.57 10.60 16,945,974 -0.60(-5.39%)
Jun 26, 2017 11.17 11.21 11.05 11.21 1,275,170 +0.07(+0.62%)
Jun 23, 2017 11.12 11.19 11.10 11.14 1,365,457 +0.03(+0.29%)
Jun 22, 2017 11.16 11.19 11.10 11.10 824,814 -0.01(-0.11%)
Jun 21, 2017 11.17 11.25 11.08 11.12 921,084 -0.04(-0.36%)
Jun 20, 2017 11.17 11.20 11.10 11.16 726,513 -0.02(-0.22%)
Jun 19, 2017 11.17 11.24 11.13 11.18 789,627 +0.03(+0.26%)
Jun 16, 2017 10.96 11.16 10.96 11.15 2,012,685 +0.16(+1.45%)
Jun 15, 2017 10.85 11.01 10.85 10.99 841,073 +0.11(+1.01%)
Jun 14, 2017 10.83 10.92 10.81 10.88 1,046,187 +0.07(+0.60%)
Jun 13, 2017 10.76 10.85 10.70 10.82 771,175 +0.06(+0.53%)
Jun 12, 2017 10.65 10.80 10.65 10.76 1,301,054 +0.12(+1.14%)
Jun 09, 2017 10.57 10.71 10.57 10.64 1,188,611 +0.06(+0.61%)
Jun 08, 2017 10.54 10.64 10.53 10.57 1,069,684 +0.04(+0.35%)
Jun 07, 2017 10.54 10.55 10.47 10.54 636,188 +0.02(+0.19%)
Jun 06, 2017 10.56 10.56 10.47 10.52 848,401 -0.00(-0.04%)
Jun 05, 2017 10.57 10.59 10.45 10.52 1,287,432 -0.05(-0.46%)
Jun 02, 2017 10.55 10.61 10.53 10.57 846,976 +0.04(+0.42%)
Jun 01, 2017 10.55 10.56 10.49 10.53 1,112,593 +0.00(+0.04%)
May 31, 2017 10.47 10.55 10.40 10.52 1,172,712 +0.06(+0.54%)
May 30, 2017 10.49 10.51 10.41 10.47 848,582 -0.02(-0.23%)
May 26, 2017 10.48 10.50 10.38 10.49 619,481 +0.02(+0.15%)
May 25, 2017 10.39 10.52 10.36 10.47 860,265 +0.08(+0.74%)
May 24, 2017 10.37 10.41 10.23 10.40 986,713 +0.04(+0.43%)
May 23, 2017 10.30 10.37 10.23 10.35 720,044 +0.08(+0.79%)
May 22, 2017 10.18 10.32 10.18 10.27 750,917 +0.09(+0.87%)
May 19, 2017 10.15 10.26 10.12 10.18 818,109 +0.04(+0.36%)
May 18, 2017 10.04 10.18 9.992 10.15 816,239 +0.08(+0.80%)
May 17, 2017 10.10 10.17 10.06 10.06 747,765 -0.07(-0.72%)
May 16, 2017 10.11 10.21 10.08 10.14 844,592 +0.03(+0.32%)
May 15, 2017 10.03 10.13 9.984 10.11 564,874 +0.11(+1.05%)
May 12, 2017 10.05 10.09 9.963 10.000 566,892 -0.05(-0.48%)
May 11, 2017 10.05 10.09 9.992 10.05 636,586 -0.03(-0.28%)
May 10, 2017 9.960 10.08 9.923 10.08 1,092,900 +0.12(+1.21%)
May 09, 2017 10.20 10.20 9.920 9.956 1,567,660 -0.23(-2.21%)
May 08, 2017 10.18 10.22 10.14 10.18 1,098,507 +0.00(+0.00%)
May 05, 2017 10.07 10.21 10.01 10.18 1,472,184 +0.14(+1.36%)
May 04, 2017 10.21 10.21 9.956 10.04 1,126,682 -0.14(-1.38%)
May 03, 2017 10.04 10.25 10.02 10.19 1,727,419 +0.14(+1.44%)
May 02, 2017 9.924 10.19 9.904 10.04 2,588,276 +0.23(+2.38%)
May 01, 2017 9.703 9.884 9.687 9.808 1,069,756 +0.14(+1.41%)
Apr 28, 2017 9.864 9.878 9.659 9.671 1,399,302 -0.18(-1.84%)
Apr 27, 2017 9.792 9.892 9.767 9.852 977,346 +0.06(+0.62%)
Apr 26, 2017 9.647 9.838 9.647 9.792 873,350 +0.12(+1.29%)
Apr 25, 2017 9.603 9.727 9.599 9.667 957,868 +0.05(+0.50%)
Apr 24, 2017 9.558 9.634 9.542 9.619 829,518 +0.08(+0.80%)
Apr 21, 2017 9.478 9.579 9.446 9.542 761,624 +0.07(+0.76%)
Apr 20, 2017 9.458 9.526 9.414 9.470 769,516 +0.01(+0.13%)
Apr 19, 2017 9.490 9.506 9.430 9.458 836,370 -0.02(-0.25%)
Apr 18, 2017 9.486 9.526 9.454 9.482 712,384 -0.02(-0.21%)
Apr 17, 2017 9.386 9.502 9.378 9.502 930,179 +0.14(+1.46%)
Apr 13, 2017 9.321 9.394 9.308 9.366 814,752 +0.04(+0.47%)
Apr 12, 2017 9.362 9.383 9.289 9.321 816,489 -0.06(-0.69%)
Apr 11, 2017 9.310 9.426 9.246 9.386 1,438,248 +0.08(+0.81%)
Apr 10, 2017 9.218 9.342 9.186 9.310 1,412,133 +0.13(+1.39%)
Apr 07, 2017 9.206 9.258 9.171 9.182 1,166,695 -0.03(-0.30%)
Apr 06, 2017 9.163 9.218 9.083 9.210 843,963 +0.05(+0.52%)
Apr 05, 2017 9.214 9.242 9.133 9.163 1,361,634 -0.05(-0.52%)
Apr 04, 2017 9.099 9.216 9.071 9.210 993,015 +0.12(+1.27%)
Apr 03, 2017 9.071 9.127 9.059 9.095 936,843 +0.04(+0.48%)
Mar 31, 2017 9.087 9.114 8.995 9.051 1,411,663 -0.06(-0.61%)
Mar 30, 2017 9.230 9.246 9.095 9.107 1,086,939 -0.11(-1.21%)
Mar 29, 2017 9.103 9.236 9.091 9.218 1,380,748 +0.13(+1.40%)
Mar 28, 2017 8.880 9.107 8.856 9.091 1,605,331 +0.21(+2.33%)
Mar 27, 2017 8.816 8.901 8.800 8.884 627,084 +0.07(+0.77%)
Mar 24, 2017 8.872 8.939 8.808 8.816 919,335 -0.08(-0.90%)
Mar 23, 2017 8.868 8.943 8.824 8.896 968,596 +0.04(+0.40%)
Mar 22, 2017 8.820 8.868 8.800 8.860 968,955 +0.04(+0.41%)
Mar 21, 2017 8.784 8.868 8.736 8.824 1,350,727 +0.05(+0.59%)
Mar 20, 2017 8.824 8.832 8.743 8.772 909,265 -0.05(-0.59%)
Mar 17, 2017 8.756 8.828 8.720 8.824 1,700,028 +0.09(+1.00%)
Mar 16, 2017 8.676 8.760 8.661 8.736 970,584 +0.07(+0.78%)
Mar 15, 2017 8.501 8.688 8.501 8.668 1,031,997 +0.18(+2.06%)
Mar 14, 2017 8.593 8.597 8.489 8.493 770,393 -0.11(-1.25%)
Mar 13, 2017 8.652 8.716 8.585 8.601 825,724 -0.05(-0.55%)
Mar 10, 2017 8.494 8.671 8.494 8.648 1,584,830 +0.19(+2.19%)
Mar 09, 2017 8.573 8.653 8.459 8.463 1,475,970 -0.12(-1.38%)
Mar 08, 2017 8.767 8.771 8.581 8.581 1,772,807 -0.20(-2.25%)
Mar 07, 2017 8.810 8.850 8.771 8.779 795,327 -0.05(-0.54%)
Mar 06, 2017 8.822 8.849 8.771 8.826 1,047,067 +0.00(+0.04%)
Mar 03, 2017 8.929 8.929 8.771 8.822 1,199,402 -0.09(-0.98%)
Mar 02, 2017 8.913 8.980 8.889 8.909 1,745,302 +0.00(+0.04%)
Mar 01, 2017 8.929 9.004 8.862 8.905 1,810,138 +0.02(+0.22%)
Feb 28, 2017 8.897 8.976 8.842 8.885 2,129,138 +0.02(+0.27%)
Feb 27, 2017 8.846 8.976 8.830 8.862 2,029,225 +0.01(+0.09%)
Feb 24, 2017 8.735 8.874 8.712 8.854 1,925,777 +0.12(+1.40%)
Feb 23, 2017 8.692 8.791 8.688 8.731 1,552,024 +0.06(+0.64%)
Feb 22, 2017 8.641 8.712 8.589 8.676 1,153,424 +0.02(+0.27%)
Feb 21, 2017 8.593 8.668 8.435 8.652 1,895,171 +0.08(+0.88%)
Feb 17, 2017 8.577 8.577 8.577 0 -0.12(-1.36%)
Feb 16, 2017 8.498 8.712 8.498 8.696 2,346,190 +0.21(+2.42%)
Feb 15, 2017 8.502 8.530 8.427 8.490 752,027 -0.04(-0.51%)
Feb 14, 2017 8.573 8.609 8.494 8.534 998,248 -0.06(-0.69%)
Feb 13, 2017 8.550 8.625 8.534 8.593 879,167 +0.07(+0.79%)
Feb 10, 2017 8.522 8.569 8.471 8.526 1,299,284 +0.00(+0.05%)
Feb 09, 2017 8.526 8.549 8.420 8.522 1,490,683 -0.00(-0.05%)
Feb 08, 2017 8.436 8.530 8.381 8.526 1,002,254 +0.07(+0.83%)
Feb 07, 2017 8.475 8.499 8.401 8.455 750,169 -0.02(-0.18%)
Feb 06, 2017 8.412 8.522 8.409 8.471 955,660 +0.07(+0.79%)
Feb 03, 2017 8.393 8.424 8.373 8.405 982,552 +0.04(+0.47%)
Feb 02, 2017 8.342 8.416 8.326 8.365 839,522 +0.06(+0.75%)
Feb 01, 2017 8.252 8.405 8.248 8.303 1,416,691 +0.07(+0.86%)
Jan 31, 2017 8.342 8.354 8.150 8.232 1,423,243 -0.12(-1.45%)
Jan 30, 2017 8.408 8.436 8.314 8.354 1,170,438 -0.07(-0.79%)
Jan 27, 2017 8.459 8.467 8.403 8.420 1,275,997 -0.04(-0.51%)
Jan 26, 2017 8.479 8.508 8.459 8.463 913,560 -0.03(-0.37%)
Jan 25, 2017 8.518 8.567 8.471 8.495 825,749 -0.03(-0.32%)
Jan 24, 2017 8.518 8.553 8.499 8.522 724,826 +0.00(+0.05%)
Jan 23, 2017 8.530 8.569 8.506 8.518 682,943 +0.03(+0.32%)
Jan 20, 2017 8.479 8.557 8.479 8.491 655,555 -0.02(-0.28%)
Jan 19, 2017 8.538 8.557 8.468 8.514 704,583 -0.05(-0.55%)
Jan 18, 2017 8.538 8.608 8.530 8.561 964,163 +0.02(+0.28%)
Jan 17, 2017 8.471 8.585 8.459 8.538 775,184 +0.06(+0.69%)
Jan 13, 2017 8.479 8.479 8.479 0 -0.05(-0.60%)
Jan 12, 2017 8.616 8.690 8.491 8.530 1,436,580 -0.14(-1.58%)
Jan 11, 2017 8.636 8.717 8.590 8.667 872,943 +0.03(+0.36%)
Jan 10, 2017 8.616 8.651 8.527 8.636 1,164,968 +0.02(+0.23%)
Jan 09, 2017 8.644 8.671 8.566 8.616 995,788 -0.00(-0.05%)
Jan 06, 2017 8.593 8.655 8.576 8.620 849,799 +0.02(+0.23%)
Jan 05, 2017 8.539 8.655 8.523 8.601 1,227,203 +0.06(+0.68%)
Jan 04, 2017 8.442 8.550 8.407 8.543 1,877,759 -0.01(-0.14%)
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.