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 (%)
Mar 31, 2016 2.676 2.699 2.671 2.682 1,731,123 +0.00(+0.00%)
Mar 30, 2016 2.676 2.708 2.671 2.682 1,022,926 +0.00(+0.00%)
Mar 29, 2016 2.619 2.688 2.607 2.682 908,751 +0.05(+1.97%)
Mar 28, 2016 2.658 2.669 2.619 2.630 938,700 -0.03(-1.05%)
Mar 24, 2016 2.625 2.658 2.658 2.658 1,199,735 +0.03(+1.06%)
Mar 23, 2016 2.669 2.681 2.630 2.630 1,120,505 -0.04(-1.46%)
Mar 22, 2016 2.675 2.681 2.653 2.669 939,215 -0.01(-0.21%)
Mar 21, 2016 2.658 2.681 2.647 2.675 817,844 +0.02(+0.84%)
Mar 18, 2016 2.692 2.692 2.647 2.653 2,440,175 -0.02(-0.83%)
Mar 17, 2016 2.658 2.692 2.642 2.675 733,805 +0.02(+0.84%)
Mar 16, 2016 2.619 2.658 2.603 2.653 820,153 +0.03(+1.06%)
Mar 15, 2016 2.636 2.653 2.603 2.625 913,615 -0.02(-0.84%)
Mar 14, 2016 2.681 2.681 2.630 2.647 824,846 -0.04(-1.45%)
Mar 11, 2016 2.647 2.686 2.644 2.686 593,786 +0.05(+1.90%)
Mar 10, 2016 2.669 2.669 2.619 2.636 907,017 -0.03(-1.25%)
Mar 09, 2016 2.642 2.686 2.625 2.669 884,237 +0.03(+1.27%)
Mar 08, 2016 2.664 2.664 2.614 2.636 978,685 -0.03(-1.05%)
Mar 07, 2016 2.664 2.692 2.653 2.664 1,092,554 +0.00(+0.00%)
Mar 04, 2016 2.686 2.703 2.653 2.664 959,637 -0.01(-0.42%)
Mar 03, 2016 2.658 2.703 2.642 2.675 1,624,276 +0.03(+1.27%)
Mar 02, 2016 2.619 2.647 2.603 2.642 982,119 +0.03(+1.07%)
Mar 01, 2016 2.636 2.642 2.603 2.614 1,178,025 -0.01(-0.21%)
Feb 29, 2016 2.614 2.642 2.597 2.619 2,251,779 +0.01(+0.43%)
Feb 26, 2016 2.614 2.658 2.597 2.608 1,871,248 +0.01(+0.21%)
Feb 25, 2016 2.575 2.603 2.552 2.603 2,463,090 +0.04(+1.52%)
Feb 24, 2016 2.552 2.575 2.530 2.564 1,820,526 -0.01(-0.22%)
Feb 23, 2016 2.591 2.614 2.564 2.569 1,815,972 -0.03(-1.07%)
Feb 22, 2016 2.552 2.608 2.530 2.597 1,450,476 +0.06(+2.42%)
Feb 19, 2016 2.530 2.547 2.519 2.536 1,192,082 +0.01(+0.22%)
Feb 18, 2016 2.486 2.547 2.485 2.530 1,489,339 +0.05(+2.02%)
Feb 17, 2016 2.474 2.513 2.469 2.480 2,270,848 +0.01(+0.23%)
Feb 16, 2016 2.368 2.480 2.363 2.474 1,532,744 +0.14(+5.97%)
Feb 12, 2016 2.329 2.335 2.335 2.335 1,433,187 +0.01(+0.24%)
Feb 11, 2016 2.324 2.352 2.302 2.329 1,122,133 -0.02(-0.71%)
Feb 10, 2016 2.374 2.396 2.346 2.346 1,169,340 -0.02(-0.94%)
Feb 09, 2016 2.435 2.446 2.363 2.368 1,540,368 -0.07(-2.75%)
Feb 08, 2016 2.407 2.446 2.391 2.435 1,746,073 +0.03(+1.16%)
Feb 05, 2016 2.452 2.463 2.407 2.407 2,610,875 -0.04(-1.82%)
Feb 04, 2016 2.430 2.463 2.430 2.452 1,682,861 +0.02(+0.69%)
Feb 03, 2016 2.413 2.446 2.396 2.435 3,977,791 +0.04(+1.63%)
Feb 02, 2016 2.346 2.402 2.318 2.396 1,249,729 +0.04(+1.65%)
Feb 01, 2016 2.368 2.394 2.352 2.357 1,405,449 -0.02(-0.70%)
Jan 29, 2016 2.335 2.402 2.327 2.374 2,380,791 +0.06(+2.65%)
Jan 28, 2016 2.313 2.363 2.306 2.313 1,187,664 +0.02(+0.97%)
Jan 27, 2016 2.313 2.335 2.274 2.290 1,433,138 -0.02(-0.96%)
Jan 26, 2016 2.257 2.324 2.246 2.313 1,244,593 +0.07(+2.98%)
Jan 25, 2016 2.313 2.313 2.240 2.246 1,631,642 -0.04(-1.95%)
Jan 22, 2016 2.235 2.302 2.210 2.290 1,373,980 +0.09(+4.05%)
Jan 21, 2016 2.179 2.240 2.148 2.201 1,877,399 +0.03(+1.54%)
Jan 20, 2016 2.173 2.185 2.040 2.168 3,455,445 -0.03(-1.52%)
Jan 19, 2016 2.251 2.268 2.190 2.201 1,364,048 -0.04(-1.74%)
Jan 15, 2016 2.307 2.240 2.240 2.240 3,207,130 -0.10(-4.29%)
Jan 14, 2016 2.313 2.341 2.279 2.341 2,035,760 +0.02(+0.96%)
Jan 13, 2016 2.368 2.380 2.313 2.318 1,530,691 -0.05(-2.12%)
Jan 12, 2016 2.430 2.430 2.352 2.368 1,178,280 -0.05(-2.07%)
Jan 11, 2016 2.435 2.452 2.413 2.419 642,929 -0.02(-0.91%)
Jan 08, 2016 2.441 2.463 2.430 2.441 1,120,155 +0.00(+0.00%)
Jan 07, 2016 2.491 2.497 2.441 2.441 804,865 -0.07(-2.67%)
Jan 06, 2016 2.446 2.513 2.446 2.508 1,072,286 +0.03(+1.35%)
Jan 05, 2016 2.419 2.488 2.413 2.474 1,335,534 +0.06(+2.54%)
Jan 04, 2016 2.413 2.419 2.380 2.413 1,381,847 -0.01(-0.46%)
Dec 31, 2015 2.441 2.424 2.424 2.424 1,099,069 -0.02(-0.91%)
Dec 30, 2015 2.452 2.469 2.441 2.446 1,016,979 -0.02(-0.90%)
Dec 29, 2015 2.452 2.474 2.441 2.469 1,128,774 +0.01(+0.45%)
Dec 28, 2015 2.479 2.485 2.452 2.458 871,942 -0.03(-1.30%)
Dec 24, 2015 2.485 2.490 2.490 2.490 372,756 +0.00(+0.00%)
Dec 23, 2015 2.490 2.512 2.479 2.490 742,379 -0.01(-0.22%)
Dec 22, 2015 2.463 2.506 2.452 2.495 1,087,549 +0.04(+1.53%)
Dec 21, 2015 2.436 2.458 2.415 2.458 917,788 +0.03(+1.33%)
Dec 18, 2015 2.431 2.468 2.415 2.425 4,267,015 -0.02(-0.88%)
Dec 17, 2015 2.447 2.466 2.431 2.447 799,721 +0.01(+0.22%)
Dec 16, 2015 2.350 2.447 2.350 2.441 1,413,855 +0.09(+3.66%)
Dec 15, 2015 2.339 2.388 2.334 2.355 1,394,660 +0.01(+0.46%)
Dec 14, 2015 2.425 2.431 2.323 2.344 1,469,581 -0.08(-3.33%)
Dec 11, 2015 2.425 2.452 2.415 2.425 1,735,645 -0.03(-1.10%)
Dec 10, 2015 2.447 2.468 2.441 2.452 727,027 +0.00(+0.00%)
Dec 09, 2015 2.452 2.474 2.436 2.452 1,069,195 -0.01(-0.44%)
Dec 08, 2015 2.468 2.479 2.452 2.463 685,252 -0.02(-0.65%)
Dec 07, 2015 2.506 2.512 2.468 2.479 772,695 -0.03(-1.08%)
Dec 04, 2015 2.501 2.522 2.501 2.506 554,338 +0.01(+0.22%)
Dec 03, 2015 2.495 2.522 2.495 2.501 910,709 +0.00(+0.00%)
Dec 02, 2015 2.533 2.544 2.501 2.501 1,102,621 -0.04(-1.49%)
Dec 01, 2015 2.592 2.592 2.533 2.538 2,659,400 -0.05(-2.08%)
Nov 30, 2015 2.587 2.598 2.571 2.592 1,421,527 +0.01(+0.21%)
Nov 27, 2015 2.571 2.587 2.565 2.587 344,249 +0.01(+0.42%)
Nov 25, 2015 2.571 2.576 2.576 2.576 699,498 +0.00(+0.00%)
Nov 24, 2015 2.555 2.576 2.544 2.576 896,436 +0.01(+0.21%)
Nov 23, 2015 2.560 2.579 2.549 2.571 602,064 +0.00(+0.00%)
Nov 20, 2015 2.587 2.587 2.565 2.571 845,497 -0.01(-0.42%)
Nov 19, 2015 2.560 2.587 2.560 2.582 777,215 +0.02(+0.63%)
Nov 18, 2015 2.528 2.571 2.528 2.565 1,393,560 +0.03(+1.28%)
Nov 17, 2015 2.544 2.560 2.533 2.533 1,129,705 -0.02(-0.63%)
Nov 16, 2015 2.533 2.555 2.512 2.549 1,539,833 +0.01(+0.42%)
Nov 13, 2015 2.522 2.560 2.517 2.538 1,424,939 +0.00(+0.00%)
Nov 12, 2015 2.544 2.560 2.528 2.538 1,427,648 -0.02(-0.84%)
Nov 11, 2015 2.533 2.565 2.528 2.560 1,401,678 +0.03(+1.28%)
Nov 10, 2015 2.490 2.533 2.485 2.528 906,516 +0.03(+1.30%)
Nov 09, 2015 2.512 2.533 2.495 2.495 1,242,335 -0.02(-0.86%)
Nov 06, 2015 2.506 2.538 2.479 2.517 2,269,080 +0.02(+0.65%)
Nov 05, 2015 2.512 2.528 2.501 2.501 1,522,422 -0.02(-0.64%)
Nov 04, 2015 2.544 2.565 2.506 2.517 3,234,100 -0.04(-1.48%)
Nov 03, 2015 2.582 2.592 2.468 2.555 4,295,954 -0.04(-1.46%)
Nov 02, 2015 2.560 2.606 2.555 2.592 1,745,213 +0.02(+0.84%)
Oct 30, 2015 2.603 2.603 2.560 2.571 1,892,403 -0.03(-1.04%)
Oct 29, 2015 2.641 2.641 2.598 2.598 877,308 -0.04(-1.43%)
Oct 28, 2015 2.614 2.641 2.587 2.635 2,248,097 +0.02(+0.82%)
Oct 27, 2015 2.646 2.657 2.603 2.614 1,530,306 -0.04(-1.42%)
Oct 26, 2015 2.662 2.662 2.644 2.652 1,041,933 -0.01(-0.40%)
Oct 23, 2015 2.668 2.668 2.641 2.662 1,205,712 +0.00(+0.00%)
Oct 22, 2015 2.657 2.668 2.635 2.662 1,800,232 +0.02(+0.61%)
Oct 21, 2015 2.673 2.673 2.646 2.646 973,544 -0.02(-0.61%)
Oct 20, 2015 2.662 2.668 2.652 2.662 1,475,264 -0.01(-0.20%)
Oct 19, 2015 2.652 2.668 2.635 2.668 1,431,181 +0.01(+0.41%)
Oct 16, 2015 2.662 2.665 2.641 2.657 1,433,268 +0.01(+0.20%)
Oct 15, 2015 2.641 2.657 2.619 2.652 1,537,100 +0.02(+0.61%)
Oct 14, 2015 2.662 2.673 2.625 2.635 1,457,767 -0.02(-0.81%)
Oct 13, 2015 2.689 2.695 2.652 2.657 2,176,737 -0.03(-1.00%)
Oct 12, 2015 2.684 2.711 2.679 2.684 2,566,831 +0.01(+0.40%)
Oct 09, 2015 2.684 2.689 2.668 2.673 1,517,203 -0.01(-0.20%)
Oct 08, 2015 2.700 2.711 2.676 2.679 2,938,908 -0.02(-0.60%)
Oct 07, 2015 2.679 2.700 2.673 2.695 1,477,153 +0.02(+0.81%)
Oct 06, 2015 2.668 2.689 2.662 2.673 2,274,398 +0.01(+0.40%)
Oct 05, 2015 2.609 2.668 2.598 2.662 5,419,562 +0.06(+2.49%)
Oct 02, 2015 2.652 2.679 2.452 2.598 19,038,022 -0.06(-2.43%)
Oct 01, 2015 2.668 2.700 2.662 2.662 1,987,620 +0.00(+0.00%)
Sep 30, 2015 2.668 2.684 2.641 2.662 2,105,982 -0.01(-0.20%)
Sep 29, 2015 2.695 2.700 2.668 2.668 1,552,187 -0.02(-0.60%)
Sep 28, 2015 2.689 2.722 2.646 2.684 2,016,761 -0.01(-0.20%)
Sep 25, 2015 2.747 2.752 2.684 2.689 1,696,701 -0.05(-1.72%)
Sep 24, 2015 2.731 2.752 2.731 2.736 1,557,502 -0.01(-0.19%)
Sep 23, 2015 2.721 2.752 2.711 2.742 1,328,981 +0.03(+1.16%)
Sep 22, 2015 2.700 2.716 2.689 2.710 1,311,591 +0.01(+0.19%)
Sep 21, 2015 2.653 2.705 2.648 2.705 1,395,917 +0.06(+2.38%)
Sep 18, 2015 2.653 2.684 2.642 2.642 7,227,163 -0.03(-0.98%)
Sep 17, 2015 2.648 2.695 2.621 2.668 1,217,282 +0.03(+0.99%)
Sep 16, 2015 2.637 2.648 2.632 2.642 719,266 +0.01(+0.20%)
Sep 15, 2015 2.648 2.655 2.621 2.637 1,010,037 -0.01(-0.20%)
Sep 14, 2015 2.658 2.668 2.632 2.642 429,180 -0.01(-0.39%)
Sep 11, 2015 2.611 2.655 2.611 2.653 488,141 +0.03(+1.20%)
Sep 10, 2015 2.606 2.632 2.600 2.621 732,759 +0.02(+0.80%)
Sep 09, 2015 2.648 2.653 2.600 2.600 1,053,131 -0.04(-1.58%)
Sep 08, 2015 2.642 2.642 2.621 2.642 574,704 +0.02(+0.60%)
Sep 04, 2015 2.632 2.627 2.627 2.627 613,880 -0.03(-0.99%)
Sep 03, 2015 2.653 2.679 2.648 2.653 1,563,131 -0.01(-0.39%)
Sep 02, 2015 2.637 2.668 2.627 2.663 1,021,821 +0.04(+1.60%)
Sep 01, 2015 2.611 2.637 2.611 2.621 766,037 -0.01(-0.40%)
Aug 31, 2015 2.648 2.655 2.627 2.632 1,044,704 -0.02(-0.79%)
Aug 28, 2015 2.658 2.679 2.637 2.653 860,792 -0.01(-0.20%)
Aug 27, 2015 2.627 2.679 2.627 2.658 1,114,857 +0.04(+1.40%)
Aug 26, 2015 2.642 2.663 2.600 2.621 2,263,308 +0.00(+0.00%)
Aug 25, 2015 2.695 2.705 2.606 2.621 2,309,211 -0.01(-0.40%)
Aug 24, 2015 2.653 2.700 2.590 2.632 2,301,811 -0.07(-2.71%)
Aug 21, 2015 2.710 2.747 2.689 2.705 1,082,231 -0.04(-1.34%)
Aug 20, 2015 2.736 2.757 2.726 2.742 778,234 +0.01(+0.19%)
Aug 19, 2015 2.731 2.755 2.731 2.736 536,514 -0.01(-0.38%)
Aug 18, 2015 2.747 2.752 2.736 2.747 1,152,019 +0.00(+0.00%)
Aug 17, 2015 2.742 2.768 2.736 2.747 911,137 +0.01(+0.19%)
Aug 14, 2015 2.721 2.742 2.716 2.742 476,961 +0.02(+0.77%)
Aug 13, 2015 2.716 2.731 2.705 2.721 739,563 +0.01(+0.39%)
Aug 12, 2015 2.679 2.721 2.674 2.710 1,190,946 +0.03(+1.17%)
Aug 11, 2015 2.642 2.695 2.642 2.679 533,641 +0.03(+0.99%)
Aug 10, 2015 2.684 2.689 2.648 2.653 862,581 -0.02(-0.78%)
Aug 07, 2015 2.689 2.700 2.658 2.674 613,035 -0.02(-0.78%)
Aug 06, 2015 2.700 2.721 2.695 2.695 764,382 -0.01(-0.39%)
Aug 05, 2015 2.689 2.721 2.668 2.705 1,035,226 +0.03(+1.17%)
Aug 04, 2015 2.632 2.695 2.632 2.674 938,955 +0.07(+2.61%)
Aug 03, 2015 2.621 2.637 2.606 2.606 790,729 -0.01(-0.40%)
Jul 31, 2015 2.600 2.637 2.600 2.616 1,195,833 +0.02(+0.60%)
Jul 30, 2015 2.606 2.616 2.590 2.600 1,353,997 -0.01(-0.40%)
Jul 29, 2015 2.627 2.627 2.580 2.611 727,549 +0.01(+0.20%)
Jul 28, 2015 2.595 2.621 2.574 2.606 643,769 +0.01(+0.40%)
Jul 27, 2015 2.590 2.616 2.590 2.595 757,335 -0.01(-0.20%)
Jul 24, 2015 2.621 2.621 2.595 2.600 1,448,711 -0.03(-1.00%)
Jul 23, 2015 2.663 2.663 2.611 2.627 711,000 -0.03(-1.18%)
Jul 22, 2015 2.663 2.674 2.653 2.658 519,206 -0.01(-0.39%)
Jul 21, 2015 2.668 2.684 2.663 2.668 409,312 -0.01(-0.20%)
Jul 20, 2015 2.668 2.684 2.653 2.674 559,544 +0.01(+0.20%)
Jul 17, 2015 2.658 2.674 2.653 2.668 787,738 +0.01(+0.20%)
Jul 16, 2015 2.684 2.695 2.658 2.663 1,110,238 -0.03(-0.97%)
Jul 15, 2015 2.674 2.689 2.663 2.689 528,760 +0.01(+0.39%)
Jul 14, 2015 2.695 2.695 2.668 2.679 702,969 -0.01(-0.39%)
Jul 13, 2015 2.684 2.700 2.668 2.689 871,470 +0.01(+0.19%)
Jul 10, 2015 2.689 2.700 2.668 2.684 771,789 +0.00(+0.00%)
Jul 09, 2015 2.721 2.721 2.679 2.684 1,154,560 -0.04(-1.35%)
Jul 08, 2015 2.710 2.726 2.705 2.721 820,852 +0.00(+0.00%)
Jul 07, 2015 2.689 2.742 2.689 2.721 2,058,652 +0.04(+1.36%)
Jul 06, 2015 2.627 2.689 2.621 2.684 1,543,765 +0.06(+2.19%)
Jul 02, 2015 2.611 2.627 2.627 2.627 996,695 +0.03(+1.21%)
Jul 01, 2015 2.580 2.624 2.559 2.595 1,965,836 +0.02(+0.61%)
Jun 30, 2015 2.580 2.606 2.580 2.580 2,118,715 +0.01(+0.20%)
Jun 29, 2015 2.611 2.616 2.574 2.574 2,483,143 -0.04(-1.60%)
Jun 26, 2015 2.637 2.648 2.590 2.616 3,694,225 -0.02(-0.79%)
Jun 25, 2015 2.662 2.662 2.627 2.637 1,435,148 -0.02(-0.76%)
Jun 24, 2015 2.688 2.693 2.657 2.657 1,402,669 -0.03(-1.13%)
Jun 23, 2015 2.703 2.703 2.678 2.688 1,101,177 -0.01(-0.38%)
Jun 22, 2015 2.713 2.713 2.688 2.698 1,133,157 -0.01(-0.38%)
Jun 19, 2015 2.642 2.708 2.627 2.708 4,458,366 +0.08(+2.90%)
Jun 18, 2015 2.627 2.647 2.622 2.632 1,228,634 +0.02(+0.58%)
Jun 17, 2015 2.622 2.627 2.602 2.617 820,929 -0.01(-0.19%)
Jun 16, 2015 2.602 2.627 2.596 2.622 917,544 +0.02(+0.58%)
Jun 15, 2015 2.591 2.607 2.586 2.607 1,751,983 +0.01(+0.39%)
Jun 12, 2015 2.622 2.622 2.581 2.596 1,370,821 -0.03(-0.97%)
Jun 11, 2015 2.591 2.627 2.591 2.622 1,107,904 +0.03(+1.18%)
Jun 10, 2015 2.581 2.612 2.576 2.591 1,423,898 +0.01(+0.20%)
Jun 09, 2015 2.581 2.591 2.576 2.586 1,330,233 +0.00(+0.00%)
Jun 08, 2015 2.591 2.596 2.581 2.586 1,171,625 -0.01(-0.20%)
Jun 05, 2015 2.627 2.632 2.581 2.591 1,373,708 -0.05(-1.73%)
Jun 04, 2015 2.612 2.637 2.612 2.637 870,737 +0.02(+0.78%)
Jun 03, 2015 2.642 2.642 2.617 2.617 1,128,075 -0.03(-0.96%)
Jun 02, 2015 2.637 2.655 2.637 2.642 713,495 -0.01(-0.19%)
Jun 01, 2015 2.642 2.652 2.642 2.647 658,552 +0.01(+0.19%)
May 29, 2015 2.647 2.662 2.637 2.642 862,798 -0.01(-0.38%)
May 28, 2015 2.642 2.652 2.637 2.652 518,363 +0.01(+0.19%)
May 27, 2015 2.622 2.645 2.622 2.647 909,857 +0.02(+0.58%)
May 26, 2015 2.627 2.642 2.622 2.632 719,295 -0.01(-0.19%)
May 22, 2015 2.632 2.637 2.637 2.637 753,384 +0.00(+0.00%)
May 21, 2015 2.647 2.657 2.637 2.637 827,772 -0.02(-0.57%)
May 20, 2015 2.647 2.657 2.642 2.652 756,895 +0.01(+0.38%)
May 19, 2015 2.647 2.657 2.637 2.642 917,771 -0.01(-0.38%)
May 18, 2015 2.647 2.657 2.632 2.652 745,630 +0.01(+0.19%)
May 15, 2015 2.637 2.652 2.627 2.647 903,813 +0.01(+0.19%)
May 14, 2015 2.622 2.652 2.617 2.642 937,080 +0.03(+0.97%)
May 13, 2015 2.637 2.642 2.612 2.617 1,107,888 -0.02(-0.58%)
May 12, 2015 2.596 2.634 2.596 2.632 843,503 +0.03(+0.97%)
May 11, 2015 2.607 2.607 2.596 2.607 982,554 -0.01(-0.19%)
May 08, 2015 2.607 2.617 2.596 2.612 1,277,913 +0.02(+0.59%)
May 07, 2015 2.581 2.602 2.571 2.596 1,951,620 +0.01(+0.39%)
May 06, 2015 2.642 2.642 2.561 2.586 2,525,639 -0.05(-1.74%)
May 05, 2015 2.647 2.652 2.627 2.632 1,729,657 -0.02(-0.77%)
May 04, 2015 2.622 2.652 2.617 2.652 1,180,808 +0.04(+1.56%)
May 01, 2015 2.581 2.617 2.581 2.612 1,708,909 +0.03(+1.18%)
Apr 30, 2015 2.622 2.632 2.576 2.581 4,534,724 -0.04(-1.36%)
Apr 29, 2015 2.647 2.647 2.607 2.617 1,286,339 -0.03(-0.96%)
Apr 28, 2015 2.657 2.662 2.637 2.642 1,323,744 -0.02(-0.76%)
Apr 27, 2015 2.662 2.673 2.652 2.662 984,794 +0.00(+0.00%)
Apr 24, 2015 2.657 2.673 2.657 2.662 798,981 +0.01(+0.38%)
Apr 23, 2015 2.647 2.657 2.645 2.652 700,673 +0.00(+0.00%)
Apr 22, 2015 2.668 2.673 2.647 2.652 648,822 -0.02(-0.57%)
Apr 21, 2015 2.693 2.693 2.668 2.668 717,061 -0.02(-0.57%)
Apr 20, 2015 2.678 2.688 2.673 2.683 876,838 +0.01(+0.19%)
Apr 17, 2015 2.657 2.678 2.657 2.678 878,513 +0.02(+0.57%)
Apr 16, 2015 2.647 2.668 2.647 2.662 563,479 +0.01(+0.38%)
Apr 15, 2015 2.652 2.668 2.652 2.652 1,030,696 +0.00(+0.00%)
Apr 14, 2015 2.642 2.657 2.642 2.652 731,029 +0.01(+0.38%)
Apr 13, 2015 2.657 2.668 2.642 2.642 509,475 -0.01(-0.38%)
Apr 10, 2015 2.642 2.662 2.642 2.652 1,179,901 +0.02(+0.77%)
Apr 09, 2015 2.642 2.647 2.627 2.632 775,326 -0.01(-0.19%)
Apr 08, 2015 2.637 2.652 2.622 2.637 1,450,251 +0.01(+0.19%)
Apr 07, 2015 2.622 2.637 2.617 2.632 823,539 +0.01(+0.39%)
Apr 06, 2015 2.607 2.622 2.607 2.622 1,578,708 +0.02(+0.78%)
Apr 02, 2015 2.607 2.602 2.602 2.602 770,900 +0.00(+0.00%)
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.