Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	7.207	7.317	7.152	7.317	1,891,566	+0.14(+1.94%)
Jun 29, 2016	7.109	7.204	7.068	7.178	1,322,518	+0.15(+2.19%)
Jun 28, 2016	6.907	7.072	6.907	7.024	1,151,229	+0.12(+1.75%)
Jun 27, 2016	6.900	6.929	6.817	6.904	1,722,868	-0.05(-0.68%)
Jun 24, 2016	6.900	7.054	6.838	6.951	1,890,940	-0.04(-0.58%)
Jun 23, 2016	7.013	7.021	6.973	6.991	611,821	+0.02(+0.26%)
Jun 22, 2016	7.010	7.035	6.973	6.973	1,067,742	-0.03(-0.47%)
Jun 21, 2016	7.046	7.069	6.973	7.006	1,865,807	-0.05(-0.73%)
Jun 20, 2016	7.105	7.134	7.057	7.057	1,351,609	-0.01(-0.21%)
Jun 17, 2016	7.101	7.204	7.072	7.072	2,748,941	-0.04(-0.62%)
Jun 16, 2016	7.065	7.136	7.065	7.116	1,238,662	+0.04(+0.57%)
Jun 15, 2016	7.032	7.141	7.024	7.076	910,735	+0.04(+0.62%)
Jun 14, 2016	7.068	7.116	7.017	7.032	936,466	-0.07(-0.93%)
Jun 13, 2016	7.178	7.226	7.061	7.098	1,046,868	-0.12(-1.62%)
Jun 10, 2016	7.251	7.258	7.148	7.215	1,489,334	-0.05(-0.65%)
Jun 09, 2016	7.251	7.269	7.157	7.262	1,051,327	+0.01(+0.15%)
Jun 08, 2016	7.186	7.265	7.160	7.251	1,253,865	+0.07(+0.91%)
Jun 07, 2016	7.153	7.197	7.081	7.186	1,104,556	+0.03(+0.46%)
Jun 06, 2016	7.168	7.182	7.121	7.153	1,135,090	+0.00(+0.05%)
Jun 03, 2016	7.131	7.233	7.115	7.150	1,272,596	+0.05(+0.77%)
Jun 02, 2016	7.063	7.117	7.037	7.095	1,262,328	+0.03(+0.46%)
Jun 01, 2016	7.008	7.084	6.994	7.063	1,113,124	+0.04(+0.62%)
May 31, 2016	6.969	7.027	6.932	7.019	1,608,847	+0.05(+0.73%)
May 27, 2016	6.998	6.969	6.969	6.969	1,743,691	-0.03(-0.41%)
May 26, 2016	6.994	7.052	6.983	6.998	991,554	+0.01(+0.21%)
May 25, 2016	6.983	7.008	6.931	6.983	1,484,102	+0.03(+0.42%)
May 24, 2016	6.947	6.994	6.947	6.954	923,581	+0.00(+0.05%)
May 23, 2016	6.979	7.013	6.940	6.951	1,091,790	+0.01(+0.10%)
May 20, 2016	6.896	6.947	6.889	6.943	1,416,328	+0.04(+0.63%)
May 19, 2016	6.878	6.929	6.820	6.900	1,793,749	-0.03(-0.47%)
May 18, 2016	7.128	7.128	6.875	6.932	2,359,635	-0.20(-2.84%)
May 17, 2016	7.236	7.262	7.095	7.135	2,070,321	-0.12(-1.60%)
May 16, 2016	7.280	7.338	7.244	7.251	1,953,702	-0.03(-0.45%)
May 13, 2016	7.269	7.341	7.244	7.283	952,316	-0.01(-0.20%)
May 12, 2016	7.349	7.384	7.258	7.298	2,149,494	-0.03(-0.44%)
May 11, 2016	7.309	7.381	7.284	7.330	1,620,177	+0.03(+0.44%)
May 10, 2016	7.266	7.298	7.223	7.298	1,401,778	+0.04(+0.49%)
May 09, 2016	7.245	7.313	7.227	7.262	1,703,604	+0.03(+0.35%)
May 06, 2016	7.191	7.298	7.180	7.237	1,530,420	+0.04(+0.60%)
May 05, 2016	7.180	7.305	7.177	7.194	1,712,016	+0.03(+0.45%)
May 04, 2016	7.012	7.155	6.969	7.162	3,145,977	-0.01(-0.20%)
May 03, 2016	7.248	7.270	7.073	7.177	5,286,905	-0.36(-4.75%)
May 02, 2016	7.617	7.642	7.463	7.534	2,263,725	-0.08(-1.08%)
Apr 29, 2016	7.560	7.628	7.527	7.617	1,406,315	+0.02(+0.28%)
Apr 28, 2016	7.606	7.649	7.574	7.595	1,275,517	-0.06(-0.75%)
Apr 27, 2016	7.663	7.665	7.574	7.653	1,158,181	+0.02(+0.28%)
Apr 26, 2016	7.667	7.688	7.563	7.631	1,083,159	+0.00(+0.05%)
Apr 25, 2016	7.585	7.635	7.563	7.628	1,060,702	+0.04(+0.57%)
Apr 22, 2016	7.674	7.721	7.560	7.585	1,720,481	-0.10(-1.26%)
Apr 21, 2016	7.753	7.796	7.653	7.681	1,350,847	-0.12(-1.51%)
Apr 20, 2016	7.835	7.866	7.789	7.799	1,228,832	-0.03(-0.37%)
Apr 19, 2016	7.756	7.875	7.756	7.828	1,014,975	+0.08(+1.02%)
Apr 18, 2016	7.738	7.794	7.699	7.749	839,651	-0.01(-0.09%)
Apr 15, 2016	7.731	7.792	7.713	7.756	809,333	+0.00(+0.05%)
Apr 14, 2016	7.853	7.875	7.724	7.753	1,565,622	-0.09(-1.19%)
Apr 13, 2016	7.846	7.900	7.796	7.846	1,675,719	+0.02(+0.23%)
Apr 12, 2016	7.743	7.832	7.725	7.828	1,788,516	+0.07(+0.91%)
Apr 11, 2016	7.697	7.771	7.697	7.757	1,638,697	+0.08(+1.01%)
Apr 08, 2016	7.708	7.778	7.669	7.679	1,164,962	+0.01(+0.09%)
Apr 07, 2016	7.609	7.690	7.602	7.672	936,598	+0.06(+0.84%)
Apr 06, 2016	7.566	7.655	7.556	7.609	697,986	+0.04(+0.56%)
Apr 05, 2016	7.531	7.616	7.520	7.566	1,125,838	-0.01(-0.09%)
Apr 04, 2016	7.566	7.612	7.464	7.573	1,584,620	-0.08(-1.02%)
Apr 01, 2016	7.609	7.687	7.545	7.651	905,588	+0.04(+0.51%)
Mar 31, 2016	7.552	7.648	7.552	7.612	1,312,682	+0.07(+0.89%)
Mar 30, 2016	7.637	7.669	7.519	7.545	1,376,568	-0.08(-1.11%)
Mar 29, 2016	7.496	7.630	7.427	7.630	1,118,787	+0.13(+1.74%)
Mar 28, 2016	7.474	7.531	7.425	7.499	791,669	+0.04(+0.52%)
Mar 24, 2016	7.351	7.460	7.460	7.460	667,483	+0.09(+1.20%)
Mar 23, 2016	7.513	7.534	7.372	7.372	1,322,980	-0.19(-2.52%)
Mar 22, 2016	7.524	7.605	7.453	7.563	1,207,457	+0.03(+0.38%)
Mar 21, 2016	7.425	7.542	7.361	7.535	1,825,906	+0.19(+2.60%)
Mar 18, 2016	7.404	7.421	7.329	7.344	2,368,720	-0.00(-0.05%)
Mar 17, 2016	7.230	7.407	7.199	7.347	1,401,152	+0.14(+1.91%)
Mar 16, 2016	7.124	7.252	7.108	7.209	1,183,001	+0.08(+1.19%)
Mar 15, 2016	7.156	7.177	7.054	7.124	868,941	-0.05(-0.64%)
Mar 14, 2016	7.230	7.252	7.078	7.170	1,032,899	-0.09(-1.27%)
Mar 11, 2016	7.163	7.283	7.131	7.262	1,344,300	+0.13(+1.83%)
Mar 10, 2016	7.184	7.184	6.999	7.131	1,597,127	-0.02(-0.34%)
Mar 09, 2016	7.177	7.208	7.024	7.156	1,362,301	+0.01(+0.10%)
Mar 08, 2016	7.191	7.194	7.038	7.149	1,460,397	-0.05(-0.68%)
Mar 07, 2016	7.051	7.233	7.051	7.198	1,519,789	+0.14(+2.02%)
Mar 04, 2016	7.058	7.173	6.999	7.055	1,605,702	+0.01(+0.15%)
Mar 03, 2016	6.923	7.058	6.905	7.044	1,528,996	+0.15(+2.22%)
Mar 02, 2016	6.780	6.915	6.770	6.891	1,310,860	+0.13(+1.85%)
Mar 01, 2016	6.714	6.780	6.690	6.766	877,714	+0.07(+1.04%)
Feb 29, 2016	6.717	6.793	6.648	6.697	2,448,780	-0.02(-0.31%)
Feb 26, 2016	6.770	6.857	6.679	6.717	1,469,457	-0.02(-0.26%)
Feb 25, 2016	6.648	6.763	6.610	6.735	1,510,780	+0.09(+1.36%)
Feb 24, 2016	6.669	6.683	6.394	6.644	2,245,325	-0.19(-2.80%)
Feb 23, 2016	6.815	6.895	6.785	6.836	1,559,725	-0.00(-0.05%)
Feb 22, 2016	6.777	6.867	6.752	6.839	1,628,693	+0.10(+1.44%)
Feb 19, 2016	6.648	6.773	6.644	6.742	1,658,419	+0.14(+2.11%)
Feb 18, 2016	6.610	6.634	6.547	6.603	1,090,094	+0.03(+0.53%)
Feb 17, 2016	6.481	6.658	6.470	6.568	1,143,407	+0.11(+1.78%)
Feb 16, 2016	6.338	6.470	6.338	6.453	1,033,821	+0.17(+2.66%)
Feb 12, 2016	6.171	6.286	6.286	6.286	872,726	+0.14(+2.26%)
Feb 11, 2016	6.255	6.303	6.091	6.147	1,416,154	-0.17(-2.75%)
Feb 10, 2016	6.401	6.422	6.230	6.321	1,427,922	-0.05(-0.82%)
Feb 09, 2016	6.486	6.537	6.318	6.373	1,814,126	-0.14(-2.20%)
Feb 08, 2016	6.534	6.582	6.414	6.517	2,789,931	-0.07(-1.04%)
Feb 05, 2016	6.629	6.684	6.551	6.585	1,258,925	-0.06(-0.87%)
Feb 04, 2016	6.530	6.681	6.530	6.643	1,668,691	+0.11(+1.73%)
Feb 03, 2016	6.455	6.544	6.366	6.530	1,542,523	+0.10(+1.59%)
Feb 02, 2016	6.387	6.431	6.250	6.428	1,960,623	-0.01(-0.11%)
Feb 01, 2016	6.506	6.520	6.366	6.435	2,845,201	-0.23(-3.39%)
Jan 29, 2016	6.513	6.664	6.486	6.660	1,970,040	+0.20(+3.12%)
Jan 28, 2016	6.397	6.517	6.359	6.459	1,438,414	+0.12(+1.94%)
Jan 27, 2016	6.315	6.438	6.223	6.335	1,959,590	+0.01(+0.16%)
Jan 26, 2016	6.151	6.370	6.096	6.325	1,676,068	+0.21(+3.35%)
Jan 25, 2016	6.284	6.342	6.107	6.120	1,608,595	-0.21(-3.24%)
Jan 22, 2016	6.062	6.339	6.031	6.325	2,599,635	+0.33(+5.59%)
Jan 21, 2016	6.066	6.106	5.936	5.990	2,832,202	-0.05(-0.90%)
Jan 20, 2016	6.165	6.199	5.690	6.045	4,602,412	-0.21(-3.28%)
Jan 19, 2016	6.568	6.582	6.209	6.250	3,431,494	-0.31(-4.74%)
Jan 15, 2016	6.674	6.561	6.561	6.561	2,945,102	-0.22(-3.18%)
Jan 14, 2016	6.882	6.920	6.722	6.776	2,195,669	-0.11(-1.59%)
Jan 13, 2016	7.087	7.145	6.821	6.886	2,573,163	-0.20(-2.84%)
Jan 12, 2016	7.259	7.276	7.010	7.087	2,779,388	-0.11(-1.50%)
Jan 11, 2016	7.212	7.245	7.134	7.195	2,912,148	+0.01(+0.14%)
Jan 08, 2016	7.262	7.313	7.165	7.185	2,857,044	-0.08(-1.07%)
Jan 07, 2016	7.316	7.356	7.249	7.262	1,615,368	-0.10(-1.33%)
Jan 06, 2016	7.343	7.393	7.323	7.360	1,828,513	-0.04(-0.50%)
Jan 05, 2016	7.316	7.432	7.283	7.397	2,008,907	+0.11(+1.57%)
Jan 04, 2016	7.202	7.331	7.158	7.282	2,372,197	-0.04(-0.51%)
Dec 31, 2015	7.279	7.319	7.319	7.319	2,334,051	+0.02(+0.23%)
Dec 30, 2015	7.350	7.363	7.299	7.303	2,409,519	-0.02(-0.23%)
Dec 29, 2015	7.373	7.383	7.282	7.319	2,380,301	-0.02(-0.23%)
Dec 28, 2015	7.333	7.387	7.276	7.336	2,253,402	-0.01(-0.14%)
Dec 24, 2015	7.340	7.346	7.346	7.346	2,420,267	+0.02(+0.32%)
Dec 23, 2015	7.360	7.390	7.299	7.323	2,544,131	+0.01(+0.18%)
Dec 22, 2015	7.168	7.393	7.134	7.309	4,249,850	+0.14(+1.97%)
Dec 21, 2015	7.232	7.252	7.010	7.168	3,157,124	-0.03(-0.47%)
Dec 18, 2015	7.084	7.259	7.077	7.202	9,967,011	+0.11(+1.52%)
Dec 17, 2015	7.007	7.114	7.000	7.094	2,782,483	+0.09(+1.35%)
Dec 16, 2015	6.892	7.023	6.876	7.000	3,084,028	+0.13(+1.91%)
Dec 15, 2015	6.647	6.882	6.626	6.869	2,631,503	+0.27(+4.13%)
Dec 14, 2015	6.822	6.899	6.573	6.596	2,929,397	-0.26(-3.73%)
Dec 11, 2015	6.968	6.984	6.812	6.852	3,119,281	-0.12(-1.71%)
Dec 10, 2015	6.905	6.992	6.905	6.971	1,655,311	+0.06(+0.81%)
Dec 09, 2015	6.885	6.968	6.862	6.915	1,647,544	+0.02(+0.29%)
Dec 08, 2015	6.921	6.971	6.839	6.895	1,630,583	-0.05(-0.76%)
Dec 07, 2015	6.954	6.984	6.918	6.948	1,650,580	-0.02(-0.29%)
Dec 04, 2015	6.935	7.017	6.935	6.968	1,329,202	+0.05(+0.67%)
Dec 03, 2015	6.921	7.017	6.911	6.921	1,475,740	+0.00(+0.00%)
Dec 02, 2015	7.001	7.044	6.908	6.921	1,858,317	-0.10(-1.37%)
Dec 01, 2015	7.007	7.044	6.991	7.017	1,429,348	+0.02(+0.33%)
Nov 30, 2015	7.011	7.024	6.951	6.994	1,217,134	-0.01(-0.14%)
Nov 27, 2015	6.951	7.027	6.938	7.004	700,979	+0.07(+0.95%)
Nov 25, 2015	6.938	6.938	6.938	6.938	775,516	-0.01(-0.14%)
Nov 24, 2015	6.892	6.973	6.875	6.948	1,323,265	+0.03(+0.38%)
Nov 23, 2015	6.918	6.941	6.845	6.921	993,675	+0.01(+0.19%)
Nov 20, 2015	6.931	6.974	6.878	6.908	919,015	-0.00(-0.05%)
Nov 19, 2015	6.882	6.935	6.862	6.911	760,625	+0.03(+0.48%)
Nov 18, 2015	6.809	6.882	6.809	6.878	967,893	+0.11(+1.56%)
Nov 17, 2015	6.825	6.855	6.726	6.772	1,242,161	-0.04(-0.58%)
Nov 16, 2015	6.696	6.819	6.676	6.812	1,412,635	+0.10(+1.53%)
Nov 13, 2015	6.709	6.772	6.683	6.709	1,671,797	-0.04(-0.54%)
Nov 12, 2015	6.868	6.882	6.743	6.746	1,290,707	-0.14(-1.97%)
Nov 11, 2015	6.826	6.917	6.816	6.882	1,533,657	+0.07(+0.96%)
Nov 10, 2015	6.787	6.836	6.748	6.816	1,990,550	+0.03(+0.48%)
Nov 09, 2015	6.676	6.839	6.569	6.784	2,458,271	+0.22(+3.33%)
Nov 06, 2015	6.634	6.673	6.533	6.566	2,342,810	-0.10(-1.56%)
Nov 05, 2015	6.787	6.787	6.660	6.670	1,734,119	-0.13(-1.96%)
Nov 04, 2015	6.820	6.856	6.761	6.803	1,137,519	-0.04(-0.57%)
Nov 03, 2015	6.790	6.852	6.761	6.843	1,074,742	+0.05(+0.72%)
Nov 02, 2015	6.680	6.816	6.680	6.794	1,117,267	+0.11(+1.61%)
Oct 30, 2015	6.725	6.741	6.654	6.686	942,073	-0.04(-0.53%)
Oct 29, 2015	6.794	6.816	6.680	6.722	949,893	-0.10(-1.53%)
Oct 28, 2015	6.738	6.829	6.657	6.826	1,406,611	+0.10(+1.45%)
Oct 27, 2015	6.901	6.901	6.696	6.728	1,635,218	-0.20(-2.87%)
Oct 26, 2015	6.921	6.957	6.904	6.927	1,672,124	-0.01(-0.14%)
Oct 23, 2015	6.970	6.989	6.869	6.937	959,103	+0.00(+0.00%)
Oct 22, 2015	6.930	6.987	6.891	6.937	1,194,017	+0.06(+0.81%)
Oct 21, 2015	6.917	6.940	6.877	6.882	1,241,781	-0.03(-0.38%)
Oct 20, 2015	6.895	6.934	6.856	6.908	881,557	+0.00(+0.00%)
Oct 19, 2015	6.930	6.953	6.888	6.908	1,135,285	-0.03(-0.38%)
Oct 16, 2015	6.921	6.973	6.872	6.934	2,020,921	+0.01(+0.14%)
Oct 15, 2015	6.885	6.966	6.823	6.924	2,335,901	+0.05(+0.66%)
Oct 14, 2015	6.885	6.944	6.859	6.878	2,434,903	-0.00(-0.05%)
Oct 13, 2015	6.882	6.930	6.829	6.882	1,948,961	-0.03(-0.38%)
Oct 12, 2015	6.892	6.908	6.811	6.908	1,923,308	+0.02(+0.23%)
Oct 09, 2015	6.885	6.925	6.866	6.892	2,423,253	+0.00(+0.00%)
Oct 08, 2015	6.805	6.898	6.773	6.892	2,504,363	+0.09(+1.37%)
Oct 07, 2015	6.706	6.799	6.689	6.799	2,893,888	+0.11(+1.63%)
Oct 06, 2015	6.629	6.734	6.590	6.689	2,143,082	+0.06(+0.92%)
Oct 05, 2015	6.388	6.657	6.372	6.629	3,123,604	+0.27(+4.19%)
Oct 02, 2015	6.385	6.436	6.329	6.362	2,577,390	-0.05(-0.85%)
Oct 01, 2015	6.439	6.516	6.388	6.417	1,867,922	-0.01(-0.20%)
Sep 30, 2015	6.401	6.447	6.298	6.430	2,601,501	+0.07(+1.06%)
Sep 29, 2015	6.471	6.487	6.348	6.362	2,471,549	-0.14(-2.22%)
Sep 28, 2015	6.638	6.670	6.449	6.507	3,344,478	-0.15(-2.27%)
Sep 25, 2015	6.718	6.770	6.657	6.657	2,071,501	-0.08(-1.14%)
Sep 24, 2015	6.738	6.802	6.715	6.734	2,113,681	-0.01(-0.10%)
Sep 23, 2015	6.657	6.831	6.657	6.741	2,320,342	+0.10(+1.55%)
Sep 22, 2015	6.552	6.670	6.503	6.638	2,300,316	+0.05(+0.83%)
Sep 21, 2015	6.420	6.601	6.420	6.584	2,639,832	+0.16(+2.55%)
Sep 18, 2015	6.394	6.446	6.359	6.420	4,332,272	-0.04(-0.55%)
Sep 17, 2015	6.337	6.507	6.272	6.455	2,279,007	+0.10(+1.56%)
Sep 16, 2015	6.304	6.359	6.250	6.356	1,757,060	+0.04(+0.61%)
Sep 15, 2015	6.369	6.374	6.279	6.317	2,171,015	-0.06(-0.91%)
Sep 14, 2015	6.491	6.491	6.359	6.375	1,445,047	-0.10(-1.49%)
Sep 11, 2015	6.369	6.481	6.369	6.471	1,801,525	+0.04(+0.70%)
Sep 10, 2015	6.490	6.521	6.376	6.426	1,818,019	-0.06(-0.97%)
Sep 09, 2015	6.559	6.581	6.477	6.490	1,370,878	-0.04(-0.58%)
Sep 08, 2015	6.553	6.613	6.490	6.527	1,743,684	+0.03(+0.39%)
Sep 04, 2015	6.540	6.502	6.502	6.502	1,263,785	-0.09(-1.39%)
Sep 03, 2015	6.628	6.676	6.568	6.594	1,125,804	-0.03(-0.43%)
Sep 02, 2015	6.669	6.736	6.578	6.622	1,879,310	-0.02(-0.29%)
Sep 01, 2015	6.666	6.736	6.595	6.641	1,623,860	-0.10(-1.54%)
Aug 31, 2015	6.789	6.802	6.682	6.745	1,597,222	-0.06(-0.93%)
Aug 28, 2015	6.881	6.903	6.748	6.808	1,285,724	-0.07(-1.05%)
Aug 27, 2015	6.733	6.935	6.695	6.881	1,768,855	+0.16(+2.40%)
Aug 26, 2015	6.597	6.758	6.594	6.720	2,081,380	+0.15(+2.36%)
Aug 25, 2015	6.714	6.714	6.550	6.565	2,468,366	-0.04(-0.57%)
Aug 24, 2015	6.651	6.763	6.316	6.603	3,188,781	-0.26(-3.73%)
Aug 21, 2015	6.881	7.001	6.807	6.859	2,111,889	-0.14(-1.98%)
Aug 20, 2015	7.039	7.080	6.995	6.998	1,503,061	-0.06(-0.81%)
Aug 19, 2015	7.010	7.086	6.995	7.055	1,076,267	-0.02(-0.27%)
Aug 18, 2015	7.108	7.108	7.034	7.073	1,434,486	-0.04(-0.53%)
Aug 17, 2015	7.077	7.130	7.017	7.111	1,210,341	+0.02(+0.22%)
Aug 14, 2015	7.032	7.122	6.954	7.096	1,065,368	+0.06(+0.85%)
Aug 13, 2015	7.029	7.121	6.949	7.036	1,305,712	-0.03(-0.36%)
Aug 12, 2015	7.005	7.061	6.961	7.061	1,353,597	+0.05(+0.71%)
Aug 11, 2015	7.002	7.067	6.955	7.011	1,605,496	+0.02(+0.22%)
Aug 10, 2015	6.874	7.027	6.846	6.996	2,252,237	+0.12(+1.76%)
Aug 07, 2015	6.999	7.014	6.859	6.874	1,195,369	-0.15(-2.17%)
Aug 06, 2015	7.039	7.092	6.949	7.027	1,519,108	-0.02(-0.35%)
Aug 05, 2015	7.073	7.083	6.978	7.052	2,163,669	-0.03(-0.44%)
Aug 04, 2015	7.154	7.154	7.067	7.083	2,774,670	-0.04(-0.61%)

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.

Armour Residential R (NY: ARR )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Armour Residential R (NY: ARR )

Historical Prices

Sections

Services

Sweetwater Reporter