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 (%)
Jun 30, 2020 1.590 1.608 1.552 1.599 803,785 +0.01(+0.59%)
Jun 29, 2020 1.561 1.637 1.543 1.590 864,808 +0.04(+2.42%)
Jun 26, 2020 1.598 1.598 1.534 1.552 2,268,858 -0.08(-5.03%)
Jun 25, 2020 1.552 1.648 1.543 1.634 1,129,418 +0.05(+3.47%)
Jun 24, 2020 1.625 1.632 1.488 1.579 1,641,695 -0.06(-3.89%)
Jun 23, 2020 1.662 1.662 1.625 1.643 678,767 +0.00(+0.00%)
Jun 22, 2020 1.588 1.662 1.543 1.643 1,062,760 +0.02(+1.12%)
Jun 19, 2020 1.671 1.689 1.588 1.625 1,514,689 -0.04(-2.20%)
Jun 18, 2020 1.643 1.689 1.625 1.662 1,002,534 +0.00(+0.00%)
Jun 17, 2020 1.716 1.716 1.625 1.662 843,788 -0.03(-1.62%)
Jun 16, 2020 1.762 1.762 1.616 1.689 1,284,360 +0.05(+3.35%)
Jun 15, 2020 1.552 1.698 1.525 1.634 1,309,186 -0.01(-0.56%)
Jun 12, 2020 1.598 1.652 1.529 1.643 1,495,192 +0.14(+9.09%)
Jun 11, 2020 1.561 1.643 1.488 1.506 2,156,416 -0.18(-10.81%)
Jun 10, 2020 1.808 1.826 1.570 1.689 1,781,565 -0.10(-5.61%)
Jun 09, 2020 1.826 1.935 1.725 1.789 2,318,405 -0.06(-3.45%)
Jun 08, 2020 1.826 1.890 1.753 1.853 5,403,364 +0.13(+7.41%)
Jun 05, 2020 1.808 1.871 1.652 1.725 3,408,490 +0.09(+5.59%)
Jun 04, 2020 1.497 1.680 1.470 1.634 2,415,833 +0.17(+11.88%)
Jun 03, 2020 1.406 1.515 1.388 1.461 1,695,045 +0.08(+5.96%)
Jun 02, 2020 1.379 1.433 1.369 1.379 722,822 +0.00(+0.00%)
Jun 01, 2020 1.333 1.442 1.324 1.379 1,092,483 +0.05(+3.42%)
May 29, 2020 1.415 1.415 1.328 1.333 3,182,513 -0.06(-4.58%)
May 28, 2020 1.506 1.506 1.397 1.397 1,416,293 -0.11(-7.27%)
May 27, 2020 1.525 1.534 1.415 1.506 1,444,466 +0.02(+1.23%)
May 26, 2020 1.442 1.534 1.442 1.488 1,485,728 +0.07(+5.16%)
May 22, 2020 1.397 1.415 1.333 1.415 612,535 +0.03(+1.97%)
May 21, 2020 1.433 1.452 1.379 1.388 567,634 -0.05(-3.18%)
May 20, 2020 1.424 1.470 1.406 1.433 864,789 +0.04(+2.61%)
May 19, 2020 1.406 1.452 1.333 1.397 888,563 -0.02(-1.29%)
May 18, 2020 1.342 1.415 1.315 1.415 1,963,011 +0.09(+6.90%)
May 15, 2020 1.315 1.333 1.260 1.324 746,062 +0.00(+0.00%)
May 14, 2020 1.187 1.324 1.150 1.324 1,311,607 +0.11(+9.02%)
May 13, 2020 1.324 1.324 1.159 1.214 1,943,677 -0.08(-6.34%)
May 12, 2020 1.397 1.424 1.287 1.296 1,441,448 -0.10(-7.19%)
May 11, 2020 1.497 1.497 1.388 1.397 1,237,431 -0.08(-5.56%)
May 08, 2020 1.479 1.497 1.426 1.479 1,828,379 +0.04(+2.45%)
May 07, 2020 1.426 1.506 1.408 1.444 934,265 +0.03(+1.88%)
May 06, 2020 1.444 1.541 1.399 1.417 824,194 -0.03(-1.84%)
May 05, 2020 1.488 1.566 1.435 1.444 894,917 +0.01(+0.62%)
May 04, 2020 1.408 1.466 1.346 1.435 1,025,127 -0.05(-3.57%)
May 01, 2020 1.461 1.514 1.426 1.488 916,335 -0.04(-2.33%)
Apr 30, 2020 1.603 1.621 1.470 1.523 1,918,421 -0.08(-4.97%)
Apr 29, 2020 1.514 1.674 1.506 1.603 2,816,278 +0.15(+10.37%)
Apr 28, 2020 1.346 1.541 1.328 1.452 2,087,579 +0.14(+10.81%)
Apr 27, 2020 1.311 1.346 1.249 1.311 2,093,141 +0.04(+3.50%)
Apr 24, 2020 1.258 1.278 1.160 1.266 2,765,040 +0.05(+4.38%)
Apr 23, 2020 1.196 1.258 1.176 1.213 1,224,180 -0.01(-0.72%)
Apr 22, 2020 1.249 1.275 1.160 1.222 2,171,910 +0.10(+8.66%)
Apr 21, 2020 1.063 1.160 1.063 1.125 1,511,001 +0.01(+0.79%)
Apr 20, 2020 1.134 1.169 1.067 1.116 1,349,665 -0.06(-5.26%)
Apr 17, 2020 1.196 1.222 1.134 1.178 1,636,869 -0.08(-6.34%)
Apr 16, 2020 1.151 1.151 1.027 1.258 1,580,056 +0.12(+10.08%)
Apr 15, 2020 1.151 1.213 1.098 1.142 1,451,682 -0.08(-6.52%)
Apr 14, 2020 1.355 1.373 1.196 1.222 1,643,726 -0.07(-5.48%)
Apr 13, 2020 1.461 1.488 1.169 1.293 2,020,004 -0.04(-2.67%)
Apr 09, 2020 1.346 1.532 1.213 1.328 4,244,839 +0.12(+9.49%)
Apr 08, 2020 1.125 1.275 1.080 1.213 2,720,894 +0.22(+22.32%)
Apr 07, 2020 1.001 1.098 0.9476 0.9919 2,031,531 +0.07(+7.69%)
Apr 06, 2020 0.8679 0.9919 0.8325 0.9210 2,092,673 +0.18(+24.91%)
Apr 03, 2020 0.8413 0.8413 0.7085 0.7373 1,812,006 -0.13(-15.32%)
Apr 02, 2020 0.8630 0.9122 0.7876 0.8707 1,633,842 -0.00(-0.18%)
Apr 01, 2020 0.9653 0.9653 0.7853 0.8723 2,362,309 -0.13(-12.83%)
Mar 31, 2020 1.018 1.063 0.9919 1.001 2,424,537 -0.02(-1.74%)
Mar 30, 2020 1.063 1.098 0.9742 1.018 2,246,177 -0.14(-12.21%)
Mar 27, 2020 1.249 1.364 1.116 1.160 3,690,860 +0.04(+3.97%)
Mar 26, 2020 0.8679 1.275 0.8679 1.116 8,932,724 +0.38(+51.81%)
Mar 25, 2020 0.8502 0.8679 0.6996 0.7350 4,921,292 -0.04(-4.60%)
Mar 24, 2020 1.018 1.036 0.7311 0.7705 2,586,161 -0.16(-17.14%)
Mar 23, 2020 1.054 1.080 0.8413 0.9299 2,582,473 -0.24(-20.45%)
Mar 20, 2020 1.213 1.408 1.125 1.169 2,597,694 -0.02(-1.49%)
Mar 19, 2020 1.107 1.426 0.9830 1.187 2,617,400 +0.16(+15.52%)
Mar 18, 2020 1.541 1.565 0.8164 1.027 3,246,774 -0.51(-33.33%)
Mar 17, 2020 1.647 1.667 1.417 1.541 2,317,617 -0.06(-3.87%)
Mar 16, 2020 1.665 1.833 1.523 1.603 2,268,492 -0.20(-11.27%)
Mar 13, 2020 1.966 2.019 1.700 1.807 2,880,894 -0.04(-2.39%)
Mar 12, 2020 2.276 2.329 1.824 1.851 1,913,962 -0.58(-24.00%)
Mar 11, 2020 2.524 2.542 2.409 2.435 1,614,338 -0.13(-5.17%)
Mar 10, 2020 2.657 2.680 2.489 2.568 930,313 +0.00(+0.00%)
Mar 09, 2020 2.745 2.745 2.551 2.568 1,748,005 -0.28(-9.94%)
Mar 06, 2020 2.869 2.922 2.772 2.852 1,613,495 -0.07(-2.42%)
Mar 05, 2020 3.002 3.002 2.878 2.922 1,169,348 -0.12(-4.07%)
Mar 04, 2020 3.020 3.073 3.011 3.046 593,331 +0.05(+1.78%)
Mar 03, 2020 3.038 3.117 2.967 2.993 1,391,486 -0.06(-2.03%)
Mar 02, 2020 2.922 3.064 2.905 3.055 1,590,241 +0.16(+5.50%)
Feb 28, 2020 2.922 2.949 2.834 2.896 1,976,980 -0.10(-3.25%)
Feb 27, 2020 3.135 3.144 2.993 2.993 1,967,773 -0.17(-5.32%)
Feb 26, 2020 3.170 3.250 3.126 3.162 1,340,005 -0.05(-1.65%)
Feb 25, 2020 3.286 3.303 3.179 3.215 963,128 -0.07(-2.16%)
Feb 24, 2020 3.286 3.312 3.268 3.286 581,522 -0.06(-1.85%)
Feb 21, 2020 3.356 3.365 3.330 3.348 442,641 +0.00(+0.00%)
Feb 20, 2020 3.277 3.356 3.277 3.348 956,345 +0.07(+2.16%)
Feb 19, 2020 3.259 3.286 3.250 3.277 433,593 +0.02(+0.54%)
Feb 18, 2020 3.232 3.277 3.232 3.259 612,543 -0.01(-0.27%)
Feb 14, 2020 3.277 3.277 3.232 3.268 466,805 -0.01(-0.27%)
Feb 13, 2020 3.188 3.277 3.188 3.277 562,102 +0.07(+2.21%)
Feb 12, 2020 3.188 3.224 3.188 3.206 305,663 +0.01(+0.28%)
Feb 11, 2020 3.170 3.210 3.170 3.197 308,218 +0.03(+0.84%)
Feb 10, 2020 3.206 3.215 3.148 3.170 853,777 -0.04(-1.11%)
Feb 07, 2020 3.241 3.241 3.188 3.206 547,203 -0.04(-1.09%)
Feb 06, 2020 3.224 3.250 3.224 3.241 479,520 +0.02(+0.55%)
Feb 05, 2020 3.188 3.224 3.188 3.224 371,869 +0.04(+1.11%)
Feb 04, 2020 3.188 3.197 3.170 3.188 290,949 +0.00(+0.00%)
Feb 03, 2020 3.188 3.206 3.170 3.188 584,909 +0.02(+0.56%)
Jan 31, 2020 3.197 3.206 3.162 3.170 757,232 -0.04(-1.11%)
Jan 30, 2020 3.188 3.215 3.188 3.206 360,841 +0.00(+0.00%)
Jan 29, 2020 3.215 3.215 3.179 3.206 663,371 +0.01(+0.28%)
Jan 28, 2020 3.162 3.206 3.162 3.197 548,572 +0.04(+1.12%)
Jan 27, 2020 3.144 3.170 3.135 3.162 428,082 +0.01(+0.28%)
Jan 24, 2020 3.188 3.206 3.153 3.153 455,401 -0.04(-1.11%)
Jan 23, 2020 3.188 3.206 3.170 3.188 613,230 -0.02(-0.55%)
Jan 22, 2020 3.215 3.241 3.206 3.206 289,458 -0.02(-0.55%)
Jan 21, 2020 3.250 3.250 3.224 3.224 502,663 -0.03(-0.82%)
Jan 17, 2020 3.277 3.277 3.250 3.250 480,130 -0.02(-0.54%)
Jan 16, 2020 3.277 3.294 3.250 3.268 612,578 +0.00(+0.00%)
Jan 15, 2020 3.215 3.268 3.215 3.268 703,805 +0.05(+1.65%)
Jan 14, 2020 3.179 3.224 3.170 3.215 714,330 +0.03(+0.83%)
Jan 13, 2020 3.126 3.197 3.108 3.188 673,727 +0.05(+1.69%)
Jan 10, 2020 3.117 3.144 3.117 3.135 545,961 +0.02(+0.57%)
Jan 09, 2020 3.135 3.153 3.117 3.117 428,191 -0.02(-0.56%)
Jan 08, 2020 3.135 3.162 3.135 3.135 369,545 -0.01(-0.28%)
Jan 07, 2020 3.135 3.153 3.135 3.144 392,632 +0.01(+0.28%)
Jan 06, 2020 3.117 3.153 3.117 3.135 443,525 +0.01(+0.28%)
Jan 03, 2020 3.108 3.162 3.104 3.126 973,472 +0.00(+0.00%)
Jan 02, 2020 3.126 3.135 3.108 3.126 622,437 +0.01(+0.28%)
Dec 31, 2019 3.135 3.144 3.108 3.117 776,767 -0.01(-0.28%)
Dec 30, 2019 3.153 3.197 3.126 3.126 873,674 -0.04(-1.12%)
Dec 27, 2019 3.187 3.187 3.162 3.162 480,426 -0.03(-0.81%)
Dec 26, 2019 3.179 3.196 3.162 3.187 690,625 +0.01(+0.27%)
Dec 24, 2019 3.127 3.179 3.118 3.179 343,938 +0.05(+1.66%)
Dec 23, 2019 3.170 3.179 3.118 3.127 789,916 -0.04(-1.36%)
Dec 20, 2019 3.170 3.187 3.170 3.170 1,506,223 +0.00(+0.00%)
Dec 19, 2019 3.179 3.196 3.144 3.170 1,357,929 -0.01(-0.27%)
Dec 18, 2019 3.118 3.179 3.058 3.179 1,510,644 -0.02(-0.54%)
Dec 17, 2019 3.118 3.196 3.118 3.196 1,030,832 +0.06(+1.93%)
Dec 16, 2019 3.118 3.144 3.118 3.136 1,030,240 +0.02(+0.55%)
Dec 13, 2019 3.136 3.136 3.092 3.118 609,041 -0.02(-0.55%)
Dec 12, 2019 3.136 3.162 3.110 3.136 578,009 +0.02(+0.55%)
Dec 11, 2019 3.144 3.144 3.092 3.118 752,287 +0.00(+0.00%)
Dec 10, 2019 3.118 3.118 3.088 3.118 458,836 -0.01(-0.28%)
Dec 09, 2019 3.127 3.162 3.111 3.127 740,240 -0.01(-0.28%)
Dec 06, 2019 3.092 3.144 3.088 3.136 821,702 +0.05(+1.68%)
Dec 05, 2019 3.067 3.110 3.067 3.084 757,259 +0.02(+0.56%)
Dec 04, 2019 3.058 3.084 3.049 3.067 731,086 +0.00(+0.00%)
Dec 03, 2019 3.023 3.075 3.023 3.067 577,098 +0.03(+0.85%)
Dec 02, 2019 3.041 3.075 3.032 3.041 1,076,611 +0.00(+0.00%)
Nov 29, 2019 3.023 3.049 3.023 3.041 409,346 +0.00(+0.00%)
Nov 27, 2019 3.015 3.067 3.015 3.041 517,008 +0.03(+0.86%)
Nov 26, 2019 2.980 3.067 2.980 3.015 1,083,812 +0.02(+0.58%)
Nov 25, 2019 3.006 3.032 2.980 2.997 706,716 +0.01(+0.29%)
Nov 22, 2019 3.006 3.041 2.989 2.989 947,771 -0.03(-0.86%)
Nov 21, 2019 3.006 3.023 2.980 3.015 917,176 +0.02(+0.58%)
Nov 20, 2019 2.972 3.015 2.954 2.997 1,103,479 +0.05(+1.76%)
Nov 19, 2019 2.928 2.954 2.920 2.946 843,603 +0.02(+0.59%)
Nov 18, 2019 2.911 2.946 2.911 2.928 508,062 +0.01(+0.30%)
Nov 15, 2019 2.902 2.933 2.902 2.920 551,622 +0.02(+0.60%)
Nov 14, 2019 2.902 2.924 2.894 2.902 278,208 +0.00(+0.00%)
Nov 13, 2019 2.902 2.928 2.894 2.902 472,533 -0.01(-0.30%)
Nov 12, 2019 2.911 2.937 2.894 2.911 473,647 +0.01(+0.30%)
Nov 11, 2019 2.920 2.946 2.894 2.902 656,148 -0.01(-0.30%)
Nov 08, 2019 2.894 2.954 2.889 2.911 552,548 +0.00(+0.00%)
Nov 07, 2019 2.868 2.928 2.851 2.911 973,080 +0.06(+2.12%)
Nov 06, 2019 2.859 2.868 2.842 2.851 514,622 +0.01(+0.30%)
Nov 05, 2019 2.902 2.920 2.816 2.842 1,280,203 -0.09(-2.95%)
Nov 04, 2019 2.946 2.972 2.920 2.928 527,395 -0.02(-0.59%)
Nov 01, 2019 2.937 2.980 2.937 2.946 440,255 -0.01(-0.29%)
Oct 31, 2019 2.937 2.963 2.920 2.954 465,885 +0.01(+0.29%)
Oct 30, 2019 2.963 2.980 2.928 2.946 516,721 -0.02(-0.58%)
Oct 29, 2019 2.963 2.972 2.937 2.963 411,515 +0.02(+0.59%)
Oct 28, 2019 2.920 2.972 2.920 2.946 566,414 +0.02(+0.59%)
Oct 25, 2019 2.911 2.959 2.911 2.928 420,691 +0.01(+0.30%)
Oct 24, 2019 2.954 2.963 2.920 2.920 529,344 -0.05(-1.74%)
Oct 23, 2019 2.954 2.972 2.937 2.972 426,076 +0.02(+0.58%)
Oct 22, 2019 2.954 2.963 2.928 2.954 397,140 +0.00(+0.00%)
Oct 21, 2019 2.937 2.967 2.933 2.954 497,928 +0.02(+0.59%)
Oct 18, 2019 2.937 2.954 2.928 2.937 366,860 +0.01(+0.30%)
Oct 17, 2019 2.894 2.946 2.894 2.928 833,077 +0.05(+1.80%)
Oct 16, 2019 2.894 2.902 2.868 2.877 376,396 -0.02(-0.60%)
Oct 15, 2019 2.877 2.920 2.868 2.894 512,503 +0.01(+0.30%)
Oct 14, 2019 2.877 2.894 2.851 2.885 409,771 -0.01(-0.30%)
Oct 11, 2019 2.859 2.911 2.859 2.894 539,698 +0.03(+1.21%)
Oct 10, 2019 2.816 2.859 2.816 2.859 611,690 +0.04(+1.53%)
Oct 09, 2019 2.816 2.846 2.812 2.816 497,444 -0.01(-0.31%)
Oct 08, 2019 2.825 2.851 2.816 2.825 543,312 -0.01(-0.30%)
Oct 07, 2019 2.816 2.851 2.816 2.833 757,650 +0.00(+0.00%)
Oct 04, 2019 2.851 2.855 2.816 2.833 459,704 -0.01(-0.30%)
Oct 03, 2019 2.833 2.877 2.816 2.842 501,744 -0.01(-0.30%)
Oct 02, 2019 2.833 2.859 2.808 2.851 825,507 -0.01(-0.30%)
Oct 01, 2019 2.859 2.885 2.833 2.859 644,580 +0.01(+0.30%)
Sep 30, 2019 2.894 2.911 2.842 2.851 924,127 -0.04(-1.49%)
Sep 27, 2019 2.954 2.972 2.894 2.894 848,328 -0.04(-1.47%)
Sep 26, 2019 2.937 2.962 2.912 2.937 861,120 +0.00(+0.00%)
Sep 25, 2019 2.887 2.954 2.887 2.937 883,448 +0.06(+2.04%)
Sep 24, 2019 2.929 2.954 2.878 2.878 1,834,908 -0.06(-2.00%)
Sep 23, 2019 2.878 2.954 2.878 2.937 1,699,022 +0.06(+2.04%)
Sep 20, 2019 2.878 2.912 2.861 2.878 1,683,041 +0.00(+0.00%)
Sep 19, 2019 2.887 2.920 2.840 2.878 1,384,970 +0.00(+0.00%)
Sep 18, 2019 2.820 2.889 2.820 2.878 1,473,949 +0.05(+1.78%)
Sep 17, 2019 2.853 2.853 2.820 2.828 621,565 -0.03(-1.17%)
Sep 16, 2019 2.895 2.895 2.828 2.861 687,300 -0.04(-1.45%)
Sep 13, 2019 2.845 2.929 2.843 2.903 1,015,926 +0.06(+2.06%)
Sep 12, 2019 2.845 2.870 2.803 2.845 1,137,633 +0.01(+0.30%)
Sep 11, 2019 2.845 2.849 2.794 2.836 984,093 +0.03(+1.20%)
Sep 10, 2019 2.685 2.820 2.685 2.803 1,323,728 +0.12(+4.38%)
Sep 09, 2019 2.668 2.719 2.664 2.685 1,541,786 +0.03(+1.27%)
Sep 06, 2019 2.643 2.677 2.626 2.652 731,705 +0.01(+0.32%)
Sep 05, 2019 2.610 2.677 2.606 2.643 1,050,608 +0.05(+1.94%)
Sep 04, 2019 2.643 2.668 2.585 2.593 1,191,616 -0.04(-1.59%)
Sep 03, 2019 2.593 2.635 2.585 2.635 961,517 +0.03(+1.29%)
Aug 30, 2019 2.601 2.624 2.559 2.601 2,489,347 -0.01(-0.32%)
Aug 29, 2019 2.660 2.677 2.610 2.610 1,270,744 -0.06(-2.20%)
Aug 28, 2019 2.702 2.719 2.660 2.668 921,941 -0.06(-2.15%)
Aug 27, 2019 2.794 2.811 2.702 2.727 1,101,706 -0.08(-2.98%)
Aug 26, 2019 2.769 2.828 2.761 2.811 770,762 +0.05(+1.82%)
Aug 23, 2019 2.803 2.811 2.719 2.761 1,862,034 -0.04(-1.50%)
Aug 22, 2019 2.845 2.853 2.778 2.803 1,091,608 -0.07(-2.34%)
Aug 21, 2019 2.920 2.941 2.820 2.870 1,308,439 -0.06(-2.01%)
Aug 20, 2019 2.945 2.954 2.920 2.929 346,682 -0.01(-0.29%)
Aug 19, 2019 2.954 2.958 2.937 2.937 564,435 -0.02(-0.57%)
Aug 16, 2019 2.954 2.971 2.937 2.954 473,463 +0.01(+0.28%)
Aug 15, 2019 2.987 2.996 2.937 2.945 623,605 -0.05(-1.68%)
Aug 14, 2019 3.054 3.071 2.971 2.996 809,677 -0.08(-2.46%)
Aug 13, 2019 3.088 3.113 3.059 3.071 526,606 -0.01(-0.27%)
Aug 12, 2019 3.105 3.105 3.071 3.080 284,440 -0.03(-1.08%)
Aug 09, 2019 3.147 3.147 3.096 3.113 305,194 -0.05(-1.59%)
Aug 08, 2019 3.096 3.172 3.063 3.164 430,198 +0.08(+2.45%)
Aug 07, 2019 3.080 3.096 3.050 3.088 595,698 -0.01(-0.27%)
Aug 06, 2019 3.105 3.130 3.071 3.096 399,509 +0.01(+0.27%)
Aug 05, 2019 3.096 3.130 3.071 3.088 789,268 -0.06(-1.87%)
Aug 02, 2019 3.189 3.222 3.122 3.147 568,918 -0.04(-1.32%)
Aug 01, 2019 3.231 3.231 3.180 3.189 1,034,678 -0.04(-1.30%)
Jul 31, 2019 3.289 3.289 3.231 3.231 763,654 -0.06(-1.79%)
Jul 30, 2019 3.289 3.298 3.256 3.289 434,967 +0.00(+0.00%)
Jul 29, 2019 3.315 3.315 3.273 3.289 482,813 -0.01(-0.25%)
Jul 26, 2019 3.289 3.298 3.264 3.298 556,167 +0.03(+0.77%)
Jul 25, 2019 3.306 3.310 3.247 3.273 515,616 -0.03(-1.02%)
Jul 24, 2019 3.289 3.306 3.273 3.306 664,706 +0.02(+0.51%)
Jul 23, 2019 3.264 3.289 3.256 3.289 1,214,997 +0.03(+1.03%)
Jul 22, 2019 3.231 3.256 3.222 3.256 351,903 +0.03(+0.78%)
Jul 19, 2019 3.247 3.264 3.222 3.231 366,090 -0.03(-0.77%)
Jul 18, 2019 3.264 3.281 3.231 3.256 664,125 -0.03(-1.02%)
Jul 17, 2019 3.264 3.289 3.247 3.289 788,643 +0.02(+0.51%)
Jul 16, 2019 3.231 3.289 3.231 3.273 628,286 +0.03(+0.78%)
Jul 15, 2019 3.239 3.247 3.222 3.247 602,703 +0.02(+0.52%)
Jul 12, 2019 3.231 3.242 3.231 3.231 370,619 +0.00(+0.00%)
Jul 11, 2019 3.214 3.231 3.197 3.231 359,969 +0.02(+0.52%)
Jul 10, 2019 3.205 3.229 3.189 3.214 624,346 +0.01(+0.26%)
Jul 09, 2019 3.180 3.214 3.172 3.205 692,145 +0.02(+0.53%)
Jul 08, 2019 3.138 3.205 3.138 3.189 1,506,974 +0.08(+2.43%)
Jul 05, 2019 3.113 3.138 3.088 3.113 506,592 +0.00(+0.00%)
Jul 03, 2019 3.096 3.122 3.096 3.113 289,941 +0.02(+0.54%)
Jul 02, 2019 3.147 3.172 3.080 3.096 549,806 -0.05(-1.60%)
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.