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

Armour Residential R (NY: ARR )

19.20 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 5.482 5.488 5.377 5.388 1,667,622 -0.10(-1.82%)
Aug 28, 2020 5.493 5.516 5.432 5.488 1,335,767 +0.06(+1.13%)
Aug 27, 2020 5.404 5.505 5.371 5.427 1,287,404 +0.02(+0.41%)
Aug 26, 2020 5.449 5.449 5.365 5.404 1,221,157 -0.06(-1.02%)
Aug 25, 2020 5.471 5.499 5.354 5.460 1,367,727 +0.01(+0.20%)
Aug 24, 2020 5.338 5.496 5.300 5.449 1,610,010 +0.13(+2.40%)
Aug 21, 2020 5.327 5.346 5.287 5.321 1,172,281 -0.02(-0.42%)
Aug 20, 2020 5.282 5.416 5.260 5.343 999,170 +0.01(+0.21%)
Aug 19, 2020 5.293 5.418 5.282 5.332 1,438,805 +0.04(+0.74%)
Aug 18, 2020 5.327 5.382 5.282 5.293 1,373,218 -0.05(-0.94%)
Aug 17, 2020 5.421 5.432 5.315 5.343 988,313 -0.09(-1.64%)
Aug 14, 2020 5.371 5.466 5.321 5.432 1,637,920 +0.05(+0.93%)
Aug 13, 2020 5.371 5.520 5.333 5.382 2,077,783 +0.02(+0.31%)
Aug 12, 2020 5.465 5.487 5.294 5.366 1,691,553 +0.04(+0.72%)
Aug 11, 2020 5.503 5.608 5.311 5.327 2,137,550 -0.12(-2.22%)
Aug 10, 2020 5.377 5.503 5.344 5.448 2,383,137 +0.15(+2.80%)
Aug 07, 2020 5.168 5.300 5.129 5.300 1,621,042 +0.12(+2.23%)
Aug 06, 2020 5.173 5.223 5.157 5.184 1,254,462 -0.03(-0.63%)
Aug 05, 2020 5.113 5.220 5.096 5.217 1,375,042 +0.12(+2.27%)
Aug 04, 2020 5.184 5.195 5.080 5.102 1,365,155 -0.08(-1.49%)
Aug 03, 2020 5.140 5.250 5.074 5.179 1,654,809 +0.04(+0.75%)
Jul 31, 2020 5.146 5.201 5.059 5.140 1,572,707 -0.02(-0.43%)
Jul 30, 2020 5.113 5.173 5.068 5.162 1,153,716 -0.02(-0.42%)
Jul 29, 2020 5.113 5.184 5.096 5.184 1,176,612 +0.08(+1.51%)
Jul 28, 2020 5.107 5.217 5.102 5.107 1,493,554 +0.00(+0.00%)
Jul 27, 2020 5.140 5.173 5.057 5.107 1,073,022 -0.05(-0.96%)
Jul 24, 2020 5.173 5.316 5.126 5.157 1,547,449 -0.07(-1.37%)
Jul 23, 2020 5.448 5.448 5.190 5.228 2,100,697 -0.26(-4.71%)
Jul 22, 2020 5.377 5.553 5.366 5.487 1,642,528 +0.13(+2.47%)
Jul 21, 2020 5.294 5.371 5.261 5.355 1,264,620 +0.12(+2.31%)
Jul 20, 2020 5.168 5.305 5.151 5.234 1,431,618 +0.04(+0.74%)
Jul 17, 2020 5.228 5.276 5.140 5.195 1,103,711 -0.04(-0.74%)
Jul 16, 2020 5.146 5.291 5.118 5.234 1,329,265 +0.03(+0.53%)
Jul 15, 2020 5.129 5.223 5.068 5.206 2,561,594 +0.14(+2.83%)
Jul 14, 2020 4.931 5.069 4.887 5.063 1,489,385 +0.13(+2.56%)
Jul 13, 2020 5.034 5.072 4.931 4.936 1,831,233 -0.08(-1.52%)
Jul 10, 2020 4.838 5.018 4.730 5.013 2,650,034 +0.17(+3.60%)
Jul 09, 2020 4.969 4.969 4.806 4.838 2,101,879 -0.16(-3.16%)
Jul 08, 2020 4.936 5.034 4.893 4.996 1,192,474 +0.07(+1.32%)
Jul 07, 2020 5.045 5.056 4.904 4.931 1,609,215 -0.14(-2.79%)
Jul 06, 2020 4.996 5.111 4.966 5.072 2,140,668 +0.18(+3.67%)
Jul 02, 2020 5.127 5.138 4.877 4.893 2,399,601 -0.14(-2.71%)
Jul 01, 2020 5.116 5.225 4.996 5.029 2,639,232 -0.08(-1.60%)
Jun 30, 2020 5.132 5.181 5.034 5.111 1,887,749 -0.06(-1.16%)
Jun 29, 2020 5.018 5.195 4.904 5.170 2,427,573 +0.15(+2.93%)
Jun 26, 2020 5.072 5.078 4.893 5.023 5,038,243 -0.14(-2.74%)
Jun 25, 2020 4.860 5.165 4.839 5.165 2,333,472 +0.26(+5.21%)
Jun 24, 2020 4.942 4.969 4.714 4.909 2,830,358 -0.13(-2.59%)
Jun 23, 2020 5.018 5.040 4.920 5.040 2,261,820 +0.07(+1.42%)
Jun 22, 2020 4.964 4.973 4.779 4.969 2,410,189 +0.08(+1.56%)
Jun 19, 2020 4.991 5.062 4.828 4.893 5,708,698 -0.06(-1.21%)
Jun 18, 2020 4.893 5.040 4.844 4.953 1,701,535 -0.02(-0.33%)
Jun 17, 2020 4.985 5.051 4.936 4.969 2,216,147 -0.01(-0.22%)
Jun 16, 2020 5.274 5.301 4.866 4.980 2,882,291 +0.01(+0.22%)
Jun 15, 2020 4.583 5.072 4.561 4.969 2,888,318 +0.13(+2.70%)
Jun 12, 2020 4.828 4.898 4.594 4.838 2,323,717 +0.31(+6.85%)
Jun 11, 2020 4.442 4.749 4.394 4.528 3,131,683 -0.40(-8.09%)
Jun 10, 2020 5.126 5.147 4.733 4.927 3,161,101 -0.23(-4.49%)
Jun 09, 2020 5.266 5.379 5.101 5.158 3,417,505 -0.26(-4.87%)
Jun 08, 2020 5.341 5.557 5.250 5.422 4,785,932 +0.47(+9.46%)
Jun 05, 2020 5.196 5.438 4.905 4.954 4,197,181 +0.11(+2.34%)
Jun 04, 2020 4.550 4.938 4.501 4.841 3,757,497 +0.29(+6.39%)
Jun 03, 2020 4.415 4.632 4.404 4.550 2,779,158 +0.24(+5.63%)
Jun 02, 2020 4.485 4.505 4.307 4.307 3,773,884 -0.11(-2.44%)
Jun 01, 2020 4.216 4.496 4.178 4.415 2,400,522 +0.20(+4.73%)
May 29, 2020 4.334 4.372 4.216 4.216 3,717,641 -0.18(-4.16%)
May 28, 2020 4.652 4.652 4.383 4.399 2,226,628 -0.19(-4.22%)
May 27, 2020 4.668 4.674 4.351 4.593 3,464,824 +0.04(+0.95%)
May 26, 2020 4.571 4.652 4.485 4.550 2,670,860 +0.24(+5.49%)
May 22, 2020 4.259 4.318 4.151 4.313 1,562,869 +0.06(+1.39%)
May 21, 2020 4.367 4.404 4.216 4.254 1,518,559 -0.14(-3.19%)
May 20, 2020 4.421 4.437 4.291 4.394 2,300,281 +0.23(+5.56%)
May 19, 2020 4.200 4.313 4.097 4.162 1,705,040 -0.04(-1.02%)
May 18, 2020 4.081 4.254 4.017 4.205 3,225,659 +0.32(+8.17%)
May 15, 2020 3.898 3.979 3.791 3.887 4,597,416 -0.09(-2.17%)
May 14, 2020 3.607 3.974 3.441 3.974 3,425,463 +0.27(+7.27%)
May 13, 2020 3.807 3.823 3.570 3.704 3,528,447 -0.13(-3.51%)
May 12, 2020 4.044 4.076 3.839 3.839 2,658,028 -0.19(-4.81%)
May 11, 2020 4.243 4.254 4.001 4.033 2,725,866 -0.23(-5.43%)
May 08, 2020 4.334 4.421 4.165 4.264 3,072,806 +0.01(+0.25%)
May 07, 2020 4.130 4.365 4.124 4.254 2,553,952 +0.12(+3.00%)
May 06, 2020 4.372 4.458 4.124 4.130 2,779,195 -0.23(-5.19%)
May 05, 2020 4.377 4.488 4.324 4.356 3,679,879 +0.11(+2.66%)
May 04, 2020 4.211 4.307 4.054 4.243 2,840,220 -0.10(-2.35%)
May 01, 2020 4.577 4.625 4.178 4.345 4,487,282 -0.41(-8.71%)
Apr 30, 2020 4.921 4.981 4.717 4.760 3,484,529 -0.18(-3.70%)
Apr 29, 2020 4.954 5.104 4.765 4.943 4,176,002 +0.17(+3.61%)
Apr 28, 2020 4.550 4.862 4.431 4.771 3,411,396 +0.30(+6.62%)
Apr 27, 2020 4.307 4.561 4.092 4.474 2,584,965 +0.12(+2.85%)
Apr 24, 2020 4.485 4.528 4.281 4.351 3,945,524 -0.18(-3.92%)
Apr 23, 2020 4.539 4.695 4.496 4.528 2,526,575 -0.01(-0.12%)
Apr 22, 2020 4.631 4.674 4.383 4.534 2,516,973 -0.02(-0.36%)
Apr 21, 2020 4.307 4.614 4.307 4.550 2,679,578 +0.09(+1.93%)
Apr 20, 2020 4.442 4.695 4.383 4.464 3,183,877 -0.20(-4.27%)
Apr 17, 2020 4.577 4.692 4.404 4.663 4,501,397 +0.36(+8.25%)
Apr 16, 2020 4.474 4.523 4.216 4.307 3,207,824 -0.16(-3.61%)
Apr 15, 2020 4.453 4.531 4.286 4.469 3,916,722 -0.26(-5.57%)
Apr 14, 2020 4.937 4.948 4.509 4.733 5,092,600 -0.02(-0.34%)
Apr 13, 2020 5.040 5.072 4.431 4.749 4,568,597 -0.15(-3.08%)
Apr 09, 2020 4.927 5.411 4.814 4.900 7,116,393 +0.32(+7.06%)
Apr 08, 2020 4.442 4.738 4.286 4.577 7,482,929 +0.40(+9.68%)
Apr 07, 2020 4.507 4.754 4.097 4.173 5,323,200 +0.08(+1.84%)
Apr 06, 2020 3.715 4.431 3.715 4.097 3,405,741 +0.72(+21.37%)
Apr 03, 2020 3.607 3.624 3.027 3.376 3,053,305 -0.23(-6.28%)
Apr 02, 2020 3.898 4.049 3.500 3.602 2,662,014 -0.27(-6.95%)
Apr 01, 2020 4.571 4.636 3.823 3.871 3,190,275 -0.87(-18.39%)
Mar 31, 2020 4.986 5.137 4.631 4.744 2,925,065 -0.41(-7.94%)
Mar 30, 2020 5.826 5.862 4.981 5.153 2,364,410 -0.80(-13.39%)
Mar 27, 2020 5.928 6.289 5.794 5.950 3,885,721 -0.25(-4.00%)
Mar 26, 2020 4.862 6.644 4.857 6.197 4,523,723 +1.45(+30.50%)
Mar 25, 2020 4.447 5.212 4.377 4.749 5,586,919 +0.46(+10.67%)
Mar 24, 2020 4.227 4.404 3.834 4.291 5,585,612 +0.27(+6.84%)
Mar 23, 2020 4.442 4.614 3.844 4.017 3,848,467 -0.18(-4.36%)
Mar 20, 2020 3.936 4.832 3.839 4.200 5,935,745 +0.61(+17.12%)
Mar 19, 2020 3.855 3.900 2.994 3.586 6,101,771 -0.25(-6.59%)
Mar 18, 2020 5.567 5.600 2.665 3.839 6,330,407 -2.06(-34.95%)
Mar 17, 2020 6.467 6.472 5.815 5.901 3,671,055 -0.43(-6.80%)
Mar 16, 2020 6.800 7.506 6.327 6.332 2,976,350 -1.01(-13.72%)
Mar 13, 2020 7.414 7.531 6.811 7.339 2,853,837 +0.43(+6.24%)
Mar 12, 2020 8.242 8.242 6.727 6.908 3,684,407 -1.80(-20.63%)
Mar 11, 2020 9.252 9.310 8.603 8.704 2,700,028 -0.77(-8.08%)
Mar 10, 2020 9.480 9.560 9.153 9.469 1,827,246 +0.24(+2.65%)
Mar 09, 2020 9.565 9.751 9.167 9.225 1,958,165 -0.98(-9.58%)
Mar 06, 2020 10.21 10.32 9.868 10.20 1,433,405 -0.23(-2.19%)
Mar 05, 2020 10.45 10.51 10.27 10.43 1,633,504 -0.19(-1.80%)
Mar 04, 2020 10.52 10.67 10.39 10.62 1,667,993 +0.23(+2.20%)
Mar 03, 2020 10.32 10.56 10.17 10.39 3,092,686 +0.15(+1.45%)
Mar 02, 2020 9.570 10.26 9.528 10.25 2,735,714 +0.64(+6.64%)
Feb 28, 2020 9.831 9.868 9.469 9.608 3,675,066 -0.41(-4.14%)
Feb 27, 2020 10.29 10.48 10.02 10.02 2,684,593 -0.58(-5.46%)
Feb 26, 2020 10.58 10.79 10.55 10.60 2,705,534 +0.03(+0.30%)
Feb 25, 2020 10.89 10.98 10.53 10.57 2,776,821 -0.27(-2.50%)
Feb 24, 2020 10.81 10.89 10.69 10.84 2,160,466 -0.10(-0.87%)
Feb 21, 2020 11.21 11.21 10.87 10.94 2,892,216 -0.29(-2.60%)
Feb 20, 2020 11.03 11.24 10.86 11.23 2,735,994 +0.19(+1.68%)
Feb 19, 2020 10.80 11.09 10.79 11.04 2,075,668 +0.25(+2.31%)
Feb 18, 2020 10.79 10.84 10.66 10.79 1,397,451 -0.01(-0.05%)
Feb 14, 2020 10.58 10.84 10.56 10.80 1,293,772 +0.18(+1.65%)
Feb 13, 2020 10.60 10.66 10.53 10.62 1,191,108 +0.05(+0.45%)
Feb 12, 2020 10.78 10.80 10.50 10.57 2,411,225 -0.19(-1.81%)
Feb 11, 2020 10.67 10.77 10.57 10.77 1,984,269 +0.13(+1.24%)
Feb 10, 2020 10.50 10.64 10.49 10.64 1,898,232 +0.16(+1.51%)
Feb 07, 2020 10.45 10.49 10.40 10.48 973,826 +0.05(+0.51%)
Feb 06, 2020 10.35 10.48 10.34 10.43 1,287,101 +0.09(+0.87%)
Feb 05, 2020 10.26 10.36 10.25 10.34 1,247,721 +0.10(+0.98%)
Feb 04, 2020 10.27 10.30 10.17 10.24 1,525,494 +0.02(+0.15%)
Feb 03, 2020 10.20 10.22 10.15 10.22 1,385,184 +0.07(+0.73%)
Jan 31, 2020 10.15 10.21 10.11 10.15 1,460,454 -0.02(-0.16%)
Jan 30, 2020 10.13 10.16 10.06 10.16 1,039,676 +0.04(+0.36%)
Jan 29, 2020 10.01 10.13 9.995 10.13 905,842 +0.13(+1.32%)
Jan 28, 2020 9.932 10.04 9.932 9.995 879,814 +0.08(+0.85%)
Jan 27, 2020 9.900 9.958 9.884 9.911 1,115,155 -0.07(-0.74%)
Jan 24, 2020 10.07 10.11 9.937 9.985 1,201,577 -0.08(-0.84%)
Jan 23, 2020 10.08 10.13 10.05 10.07 1,646,884 -0.01(-0.10%)
Jan 22, 2020 10.10 10.14 10.05 10.08 995,606 +0.03(+0.26%)
Jan 21, 2020 10.01 10.08 10.01 10.05 1,130,152 +0.04(+0.42%)
Jan 17, 2020 10.10 10.11 10.01 10.01 1,302,167 -0.07(-0.73%)
Jan 16, 2020 10.12 10.15 10.03 10.08 1,321,796 -0.02(-0.16%)
Jan 15, 2020 9.969 10.14 9.937 10.10 1,332,991 +0.15(+1.54%)
Jan 14, 2020 9.874 9.948 9.853 9.948 1,903,506 +0.08(+0.80%)
Jan 13, 2020 9.764 9.874 9.741 9.869 1,810,522 +0.10(+1.02%)
Jan 10, 2020 9.717 9.775 9.675 9.769 1,178,968 +0.06(+0.59%)
Jan 09, 2020 9.644 9.759 9.613 9.712 1,622,688 +0.11(+1.20%)
Jan 08, 2020 9.597 9.696 9.587 9.597 1,473,919 +0.02(+0.16%)
Jan 07, 2020 9.534 9.581 9.514 9.581 924,365 +0.06(+0.60%)
Jan 06, 2020 9.467 9.540 9.441 9.524 1,060,217 +0.05(+0.55%)
Jan 03, 2020 9.394 9.490 9.378 9.472 1,516,418 +0.05(+0.55%)
Jan 02, 2020 9.331 9.420 9.310 9.420 1,279,837 +0.09(+0.95%)
Dec 31, 2019 9.258 9.344 9.247 9.331 1,256,148 +0.07(+0.73%)
Dec 30, 2019 9.347 9.404 9.258 9.263 1,302,445 -0.09(-1.00%)
Dec 27, 2019 9.352 9.388 9.313 9.357 1,133,962 +0.03(+0.34%)
Dec 26, 2019 9.279 9.331 9.263 9.326 1,327,892 +0.05(+0.51%)
Dec 24, 2019 9.221 9.279 9.190 9.279 720,480 +0.09(+0.97%)
Dec 23, 2019 9.216 9.221 9.122 9.190 1,245,372 -0.02(-0.23%)
Dec 20, 2019 9.206 9.226 9.148 9.211 2,563,049 +0.04(+0.40%)
Dec 19, 2019 9.148 9.232 9.117 9.174 1,014,841 +0.01(+0.11%)
Dec 18, 2019 9.159 9.179 9.101 9.164 829,918 +0.02(+0.17%)
Dec 17, 2019 9.018 9.169 9.018 9.148 1,063,655 +0.09(+1.04%)
Dec 16, 2019 9.138 9.164 9.023 9.054 1,697,720 -0.08(-0.91%)
Dec 13, 2019 9.080 9.138 9.044 9.138 1,032,842 +0.03(+0.29%)
Dec 12, 2019 9.096 9.163 9.086 9.112 1,436,369 +0.02(+0.17%)
Dec 11, 2019 9.122 9.137 9.065 9.096 1,072,543 -0.03(-0.28%)
Dec 10, 2019 9.086 9.145 9.034 9.122 1,979,652 +0.04(+0.40%)
Dec 09, 2019 9.049 9.158 9.029 9.086 1,559,220 +0.04(+0.46%)
Dec 06, 2019 9.008 9.055 8.977 9.044 998,620 +0.06(+0.69%)
Dec 05, 2019 9.018 9.018 8.962 8.982 1,021,263 -0.03(-0.34%)
Dec 04, 2019 8.972 9.044 8.956 9.013 1,171,947 +0.03(+0.35%)
Dec 03, 2019 8.936 8.998 8.905 8.982 831,428 +0.04(+0.40%)
Dec 02, 2019 8.962 9.008 8.907 8.946 1,157,741 +0.02(+0.23%)
Nov 29, 2019 8.879 8.951 8.858 8.925 679,154 +0.04(+0.47%)
Nov 27, 2019 8.900 8.905 8.858 8.884 606,249 +0.01(+0.06%)
Nov 26, 2019 8.879 8.956 8.858 8.879 1,027,555 +0.02(+0.23%)
Nov 25, 2019 8.791 8.874 8.781 8.858 1,561,540 +0.08(+0.94%)
Nov 22, 2019 8.796 8.804 8.724 8.775 711,255 -0.01(-0.06%)
Nov 21, 2019 8.806 8.806 8.724 8.781 744,693 -0.01(-0.12%)
Nov 20, 2019 8.791 8.817 8.760 8.791 1,026,851 -0.02(-0.18%)
Nov 19, 2019 8.770 8.832 8.770 8.806 729,091 +0.04(+0.47%)
Nov 18, 2019 8.724 8.808 8.724 8.765 1,017,260 +0.03(+0.36%)
Nov 15, 2019 8.677 8.765 8.677 8.734 956,269 +0.04(+0.42%)
Nov 14, 2019 8.775 8.786 8.641 8.698 936,776 -0.07(-0.77%)
Nov 13, 2019 8.729 8.775 8.693 8.765 955,887 +0.03(+0.35%)
Nov 12, 2019 8.704 8.755 8.647 8.734 1,124,104 +0.05(+0.53%)
Nov 11, 2019 8.693 8.716 8.668 8.688 919,588 -0.01(-0.06%)
Nov 08, 2019 8.647 8.709 8.627 8.693 923,866 +0.04(+0.47%)
Nov 07, 2019 8.683 8.714 8.637 8.652 807,168 -0.03(-0.35%)
Nov 06, 2019 8.586 8.693 8.524 8.683 946,818 +0.10(+1.13%)
Nov 05, 2019 8.622 8.652 8.576 8.586 975,155 -0.04(-0.42%)
Nov 04, 2019 8.617 8.704 8.611 8.622 1,267,745 +0.01(+0.06%)
Nov 01, 2019 8.576 8.678 8.576 8.617 822,104 +0.05(+0.60%)
Oct 31, 2019 8.483 8.578 8.478 8.565 1,071,245 +0.08(+0.97%)
Oct 30, 2019 8.555 8.560 8.478 8.483 777,428 -0.07(-0.78%)
Oct 29, 2019 8.489 8.571 8.489 8.550 1,010,502 +0.04(+0.48%)
Oct 28, 2019 8.545 8.555 8.499 8.509 822,404 -0.01(-0.06%)
Oct 25, 2019 8.617 8.632 8.504 8.514 1,011,565 -0.10(-1.13%)
Oct 24, 2019 8.780 8.796 8.361 8.611 2,690,144 -0.16(-1.87%)
Oct 23, 2019 8.760 8.811 8.709 8.775 1,184,572 +0.04(+0.47%)
Oct 22, 2019 8.688 8.765 8.658 8.734 771,897 +0.05(+0.53%)
Oct 21, 2019 8.658 8.719 8.627 8.688 889,392 +0.06(+0.71%)
Oct 18, 2019 8.617 8.663 8.614 8.627 898,474 -0.01(-0.06%)
Oct 17, 2019 8.652 8.691 8.627 8.632 811,328 -0.02(-0.18%)
Oct 16, 2019 8.617 8.652 8.591 8.647 984,233 +0.06(+0.66%)
Oct 15, 2019 8.581 8.688 8.560 8.591 1,022,292 +0.03(+0.30%)
Oct 14, 2019 8.535 8.601 8.507 8.565 1,040,494 +0.03(+0.30%)
Oct 11, 2019 8.647 8.647 8.504 8.540 1,362,360 +0.02(+0.18%)
Oct 10, 2019 8.464 8.565 8.459 8.524 1,658,040 +0.08(+0.96%)
Oct 09, 2019 8.474 8.499 8.443 8.443 932,663 -0.01(-0.12%)
Oct 08, 2019 8.428 8.494 8.398 8.454 947,373 +0.00(+0.00%)
Oct 07, 2019 8.398 8.509 8.390 8.454 1,321,332 +0.06(+0.66%)
Oct 04, 2019 8.337 8.398 8.307 8.398 835,036 +0.06(+0.73%)
Oct 03, 2019 8.276 8.388 8.241 8.337 977,625 +0.04(+0.49%)
Oct 02, 2019 8.357 8.390 8.225 8.296 1,301,551 -0.09(-1.09%)
Oct 01, 2019 8.504 8.540 8.332 8.388 1,262,870 -0.10(-1.19%)
Sep 30, 2019 8.479 8.509 8.441 8.489 1,354,173 +0.03(+0.30%)
Sep 27, 2019 8.540 8.550 8.448 8.464 747,231 -0.05(-0.60%)
Sep 26, 2019 8.570 8.626 8.514 8.514 1,307,236 -0.06(-0.65%)
Sep 25, 2019 8.524 8.631 8.524 8.570 1,256,108 +0.05(+0.59%)
Sep 24, 2019 8.641 8.692 8.514 8.519 1,899,176 -0.11(-1.29%)
Sep 23, 2019 8.616 8.697 8.606 8.631 1,265,502 -0.03(-0.29%)
Sep 20, 2019 8.661 8.712 8.616 8.656 3,701,823 +0.02(+0.18%)
Sep 19, 2019 8.626 8.707 8.621 8.641 785,295 +0.02(+0.18%)
Sep 18, 2019 8.641 8.697 8.600 8.626 817,891 -0.01(-0.06%)
Sep 17, 2019 8.585 8.636 8.540 8.631 863,187 +0.03(+0.29%)
Sep 16, 2019 8.646 8.669 8.545 8.606 1,248,099 -0.07(-0.82%)
Sep 13, 2019 8.697 8.780 8.626 8.676 1,032,351 +0.02(+0.18%)
Sep 12, 2019 8.722 8.767 8.626 8.661 1,717,633 -0.04(-0.40%)
Sep 11, 2019 8.546 8.706 8.531 8.696 2,149,617 +0.19(+2.18%)
Sep 10, 2019 8.350 8.551 8.350 8.511 1,925,123 +0.16(+1.92%)
Sep 09, 2019 8.195 8.370 8.195 8.350 1,272,614 +0.17(+2.09%)
Sep 06, 2019 8.220 8.240 8.104 8.180 1,242,495 -0.03(-0.37%)
Sep 05, 2019 8.225 8.300 8.159 8.210 1,270,661 +0.03(+0.31%)
Sep 04, 2019 8.250 8.250 8.159 8.185 1,138,642 +0.02(+0.18%)
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.