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

Armour Residential R (NY: ARR )

19.36 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 9.274 9.424 9.264 9.294 3,958,701 +0.02(+0.27%)
Jun 27, 2019 9.150 9.269 9.145 9.269 1,005,434 +0.15(+1.70%)
Jun 26, 2019 9.210 9.225 9.115 9.115 1,001,828 -0.08(-0.92%)
Jun 25, 2019 9.170 9.225 9.140 9.200 966,465 +0.04(+0.49%)
Jun 24, 2019 9.075 9.195 9.070 9.155 1,883,522 +0.05(+0.55%)
Jun 21, 2019 9.115 9.150 9.085 9.105 2,915,428 -0.04(-0.49%)
Jun 20, 2019 9.155 9.185 9.115 9.150 1,105,648 +0.02(+0.22%)
Jun 19, 2019 9.095 9.130 9.025 9.130 1,245,150 +0.06(+0.72%)
Jun 18, 2019 9.060 9.135 9.040 9.065 1,329,073 +0.04(+0.44%)
Jun 17, 2019 9.220 9.225 9.003 9.025 2,121,853 -0.16(-1.79%)
Jun 14, 2019 9.125 9.225 9.125 9.190 1,260,872 +0.05(+0.60%)
Jun 13, 2019 9.120 9.179 9.090 9.135 1,406,168 +0.06(+0.71%)
Jun 12, 2019 9.016 9.095 9.006 9.071 1,216,051 +0.08(+0.88%)
Jun 11, 2019 9.056 9.056 8.967 8.992 1,072,224 -0.00(-0.05%)
Jun 10, 2019 8.982 9.016 8.903 8.997 1,064,190 +0.03(+0.33%)
Jun 07, 2019 9.026 9.026 8.888 8.967 1,820,043 -0.03(-0.38%)
Jun 06, 2019 8.957 9.002 8.868 9.002 1,238,476 +0.09(+1.05%)
Jun 05, 2019 8.967 8.972 8.863 8.908 1,287,821 -0.03(-0.39%)
Jun 04, 2019 8.947 8.971 8.863 8.942 1,904,145 +0.06(+0.67%)
Jun 03, 2019 8.607 8.893 8.607 8.883 1,717,221 +0.30(+3.45%)
May 31, 2019 8.557 8.631 8.404 8.587 1,986,607 -0.01(-0.17%)
May 30, 2019 8.740 8.765 8.547 8.602 1,765,411 -0.13(-1.47%)
May 29, 2019 8.804 8.824 8.676 8.730 1,446,134 -0.11(-1.28%)
May 28, 2019 8.947 8.977 8.839 8.844 906,933 -0.10(-1.16%)
May 24, 2019 8.957 8.987 8.913 8.947 821,471 +0.04(+0.50%)
May 23, 2019 8.839 8.903 8.834 8.903 1,077,079 +0.03(+0.39%)
May 22, 2019 8.913 8.913 8.787 8.868 1,541,515 -0.06(-0.66%)
May 21, 2019 8.982 8.982 8.918 8.928 1,241,047 -0.03(-0.39%)
May 20, 2019 8.982 9.026 8.957 8.962 1,357,052 +0.00(+0.00%)
May 17, 2019 9.174 9.184 8.932 8.962 2,721,351 -0.26(-2.84%)
May 16, 2019 9.258 9.302 9.209 9.224 1,229,487 -0.01(-0.16%)
May 15, 2019 9.155 9.243 9.136 9.238 1,030,903 +0.05(+0.59%)
May 14, 2019 9.115 9.209 9.100 9.184 947,342 +0.09(+0.98%)
May 13, 2019 9.169 9.213 9.090 9.095 1,715,097 -0.15(-1.59%)
May 10, 2019 9.086 9.242 9.086 9.242 1,380,435 +0.14(+1.50%)
May 09, 2019 9.095 9.149 9.017 9.105 1,644,677 -0.03(-0.32%)
May 08, 2019 9.237 9.242 9.120 9.134 1,645,205 -0.11(-1.16%)
May 07, 2019 9.271 9.320 9.208 9.242 1,649,598 -0.04(-0.47%)
May 06, 2019 9.247 9.310 9.208 9.286 1,310,901 -0.04(-0.42%)
May 03, 2019 9.300 9.354 9.271 9.325 1,038,755 +0.06(+0.63%)
May 02, 2019 9.286 9.366 9.247 9.266 1,380,357 -0.04(-0.42%)
May 01, 2019 9.349 9.447 9.286 9.305 2,998,029 -0.01(-0.16%)
Apr 30, 2019 9.364 9.403 9.315 9.320 2,981,277 -0.07(-0.78%)
Apr 29, 2019 9.623 9.623 9.359 9.393 5,259,806 -0.20(-2.04%)
Apr 26, 2019 9.437 9.686 9.432 9.589 3,809,452 +0.20(+2.13%)
Apr 25, 2019 9.799 9.818 9.379 9.388 4,385,241 -0.45(-4.57%)
Apr 24, 2019 9.799 9.877 9.779 9.838 989,243 +0.06(+0.65%)
Apr 23, 2019 9.745 9.799 9.706 9.774 1,406,741 +0.04(+0.40%)
Apr 22, 2019 9.647 9.735 9.637 9.735 1,523,254 +0.08(+0.86%)
Apr 18, 2019 9.662 9.696 9.633 9.652 1,066,188 -0.02(-0.25%)
Apr 17, 2019 9.696 9.706 9.640 9.677 1,059,031 -0.02(-0.20%)
Apr 16, 2019 9.623 9.696 9.618 9.696 1,530,289 +0.07(+0.71%)
Apr 15, 2019 9.623 9.647 9.579 9.628 737,139 +0.00(+0.05%)
Apr 12, 2019 9.628 9.642 9.579 9.623 1,304,688 +0.01(+0.10%)
Apr 11, 2019 9.618 9.652 9.594 9.613 1,078,138 -0.00(-0.05%)
Apr 10, 2019 9.623 9.637 9.601 9.618 1,168,629 +0.01(+0.15%)
Apr 09, 2019 9.613 9.642 9.579 9.603 1,283,579 -0.01(-0.15%)
Apr 08, 2019 9.584 9.632 9.570 9.618 884,543 +0.02(+0.25%)
Apr 05, 2019 9.574 9.608 9.545 9.594 1,729,025 +0.03(+0.35%)
Apr 04, 2019 9.502 9.560 9.492 9.560 1,065,236 +0.06(+0.66%)
Apr 03, 2019 9.487 9.526 9.473 9.497 887,594 +0.02(+0.26%)
Apr 02, 2019 9.526 9.531 9.473 9.473 1,091,594 -0.03(-0.36%)
Apr 01, 2019 9.463 9.516 9.434 9.507 1,313,765 +0.06(+0.61%)
Mar 29, 2019 9.453 9.458 9.388 9.449 1,283,178 +0.00(+0.00%)
Mar 28, 2019 9.449 9.453 9.386 9.449 1,414,923 +0.02(+0.26%)
Mar 27, 2019 9.487 9.502 9.410 9.424 1,421,391 -0.06(-0.61%)
Mar 26, 2019 9.492 9.521 9.439 9.482 1,501,232 +0.03(+0.31%)
Mar 25, 2019 9.410 9.470 9.352 9.453 1,379,586 +0.08(+0.83%)
Mar 22, 2019 9.439 9.477 9.366 9.376 1,242,459 -0.06(-0.67%)
Mar 21, 2019 9.395 9.502 9.395 9.439 1,594,938 +0.05(+0.52%)
Mar 20, 2019 9.420 9.492 9.386 9.391 1,520,442 -0.04(-0.46%)
Mar 19, 2019 9.555 9.570 9.391 9.434 2,317,392 -0.12(-1.22%)
Mar 18, 2019 9.492 9.570 9.492 9.550 1,483,888 +0.05(+0.56%)
Mar 15, 2019 9.473 9.531 9.473 9.497 6,589,106 +0.02(+0.20%)
Mar 14, 2019 9.482 9.511 9.449 9.478 2,302,971 -0.02(-0.20%)
Mar 13, 2019 9.459 9.554 9.459 9.497 1,568,991 +0.04(+0.41%)
Mar 12, 2019 9.502 9.540 9.439 9.459 1,422,888 -0.02(-0.25%)
Mar 11, 2019 9.339 9.499 9.324 9.483 2,175,464 +0.18(+1.91%)
Mar 08, 2019 9.286 9.372 9.272 9.305 2,091,782 +0.02(+0.21%)
Mar 07, 2019 9.387 9.420 9.257 9.286 2,626,726 -0.10(-1.07%)
Mar 06, 2019 9.463 9.502 9.387 9.387 1,611,582 -0.06(-0.61%)
Mar 05, 2019 9.507 9.540 9.435 9.444 2,205,725 -0.08(-0.81%)
Mar 04, 2019 9.526 9.545 9.473 9.521 1,945,681 +0.00(+0.05%)
Mar 01, 2019 9.679 9.679 9.487 9.516 3,816,674 -0.09(-0.95%)
Feb 28, 2019 9.598 9.662 9.558 9.607 2,119,349 +0.02(+0.20%)
Feb 27, 2019 9.636 9.636 9.502 9.588 2,982,872 -0.05(-0.50%)
Feb 26, 2019 9.717 9.722 9.631 9.636 2,358,497 -0.06(-0.64%)
Feb 25, 2019 9.808 9.828 9.684 9.698 2,756,881 -0.09(-0.88%)
Feb 22, 2019 9.722 9.799 9.717 9.784 3,127,552 +0.04(+0.44%)
Feb 21, 2019 9.679 9.762 9.631 9.741 6,258,913 +0.06(+0.64%)
Feb 20, 2019 9.861 9.861 9.617 9.679 19,835,514 -0.36(-3.63%)
Feb 19, 2019 10.08 10.10 10.02 10.04 2,100,201 -0.04(-0.43%)
Feb 15, 2019 10.11 10.16 10.07 10.09 1,744,091 -0.01(-0.14%)
Feb 14, 2019 10.13 10.16 10.09 10.10 1,507,031 -0.03(-0.28%)
Feb 13, 2019 10.17 10.19 10.06 10.13 1,999,619 -0.01(-0.09%)
Feb 12, 2019 10.19 10.19 10.12 10.14 1,161,164 -0.03(-0.33%)
Feb 11, 2019 10.09 10.18 10.07 10.17 1,246,457 +0.09(+0.89%)
Feb 08, 2019 10.07 10.12 10.03 10.08 1,109,093 +0.01(+0.09%)
Feb 07, 2019 10.12 10.14 10.03 10.07 1,284,011 -0.05(-0.47%)
Feb 06, 2019 10.07 10.13 10.04 10.12 890,644 +0.02(+0.24%)
Feb 05, 2019 10.11 10.11 10.03 10.10 884,516 +0.00(+0.05%)
Feb 04, 2019 10.07 10.09 9.992 10.09 1,285,125 +0.02(+0.19%)
Feb 01, 2019 10.02 10.09 9.977 10.07 1,219,645 +0.09(+0.90%)
Jan 31, 2019 9.996 10.02 9.916 9.982 1,998,632 +0.00(+0.00%)
Jan 30, 2019 9.973 10.07 9.949 9.982 1,618,053 +0.01(+0.10%)
Jan 29, 2019 10.04 10.04 9.911 9.973 1,501,026 -0.06(-0.57%)
Jan 28, 2019 10.05 10.07 9.987 10.03 1,040,876 -0.01(-0.09%)
Jan 25, 2019 10.03 10.07 10.01 10.04 1,423,901 +0.03(+0.28%)
Jan 24, 2019 9.996 10.03 9.944 10.01 1,249,771 +0.02(+0.19%)
Jan 23, 2019 9.849 9.996 9.849 9.992 1,409,245 +0.15(+1.50%)
Jan 22, 2019 9.802 9.868 9.773 9.845 1,632,298 +0.04(+0.44%)
Jan 18, 2019 9.940 9.973 9.773 9.802 2,728,408 -0.11(-1.15%)
Jan 17, 2019 9.902 9.940 9.868 9.916 2,038,525 +0.01(+0.14%)
Jan 16, 2019 9.807 9.930 9.788 9.902 3,189,670 +0.09(+0.97%)
Jan 15, 2019 9.721 9.807 9.707 9.807 21,941,612 -0.19(-1.85%)
Jan 14, 2019 10.03 10.16 9.982 9.992 1,557,165 -0.06(-0.57%)
Jan 11, 2019 9.978 10.07 9.955 10.05 1,473,656 +0.08(+0.75%)
Jan 10, 2019 10.00 10.04 9.973 9.973 803,437 -0.03(-0.28%)
Jan 09, 2019 10.00 10.04 9.912 10.00 1,603,395 +0.00(+0.05%)
Jan 08, 2019 10.04 10.06 9.969 9.997 1,232,729 -0.04(-0.42%)
Jan 07, 2019 9.969 10.14 9.936 10.04 1,360,678 +0.07(+0.71%)
Jan 04, 2019 9.837 10.00 9.832 9.969 795,893 +0.17(+1.73%)
Jan 03, 2019 9.747 9.884 9.743 9.799 672,627 +0.02(+0.24%)
Jan 02, 2019 9.583 9.790 9.498 9.776 754,214 +0.13(+1.32%)
Dec 31, 2018 9.884 9.884 9.606 9.649 1,120,964 -0.18(-1.87%)
Dec 28, 2018 9.795 9.889 9.705 9.832 1,177,905 +0.06(+0.63%)
Dec 27, 2018 9.663 9.771 9.498 9.771 943,224 +0.02(+0.24%)
Dec 26, 2018 9.413 9.747 9.409 9.747 1,106,801 +0.35(+3.71%)
Dec 24, 2018 9.536 9.583 9.296 9.399 1,254,180 -0.18(-1.92%)
Dec 21, 2018 9.635 9.842 9.540 9.583 4,799,793 -0.04(-0.44%)
Dec 20, 2018 9.832 9.846 9.536 9.625 3,026,162 -0.22(-2.25%)
Dec 19, 2018 9.936 9.983 9.842 9.846 1,876,366 -0.08(-0.85%)
Dec 18, 2018 9.945 10.04 9.865 9.931 1,760,222 +0.05(+0.52%)
Dec 17, 2018 10.22 10.30 9.823 9.879 1,767,758 -0.34(-3.32%)
Dec 14, 2018 10.21 10.32 10.19 10.22 1,426,701 -0.02(-0.18%)
Dec 13, 2018 10.17 10.29 10.16 10.24 1,432,169 +0.06(+0.60%)
Dec 12, 2018 10.26 10.30 10.17 10.18 1,675,856 -0.05(-0.46%)
Dec 11, 2018 10.24 10.38 10.21 10.22 1,375,860 -0.01(-0.14%)
Dec 10, 2018 10.32 10.33 10.18 10.24 1,296,441 -0.08(-0.77%)
Dec 07, 2018 10.27 10.33 10.25 10.32 1,203,197 +0.03(+0.32%)
Dec 06, 2018 10.19 10.29 10.06 10.28 1,145,227 +0.07(+0.73%)
Dec 04, 2018 10.30 10.33 10.19 10.21 1,014,809 -0.10(-0.95%)
Dec 03, 2018 10.36 10.38 10.24 10.31 950,778 -0.02(-0.23%)
Nov 30, 2018 10.34 10.37 10.22 10.33 934,438 -0.01(-0.09%)
Nov 29, 2018 10.20 10.40 10.16 10.34 940,369 +0.12(+1.19%)
Nov 28, 2018 10.03 10.25 9.915 10.22 1,569,278 +0.00(+0.05%)
Nov 27, 2018 10.18 10.24 10.18 10.21 943,414 +0.03(+0.27%)
Nov 26, 2018 10.25 10.27 10.14 10.19 1,069,973 -0.03(-0.32%)
Nov 23, 2018 10.19 10.27 10.15 10.22 341,841 +0.03(+0.27%)
Nov 21, 2018 10.19 10.19 10.19 0 +0.00(+0.00%)
Nov 20, 2018 10.25 10.31 10.13 10.19 855,390 -0.10(-1.00%)
Nov 19, 2018 10.29 10.37 10.25 10.29 1,016,789 +0.01(+0.14%)
Nov 16, 2018 10.17 10.29 10.12 10.28 932,509 +0.08(+0.78%)
Nov 15, 2018 10.27 10.28 10.13 10.20 901,244 -0.14(-1.40%)
Nov 14, 2018 10.49 10.50 10.30 10.34 823,562 -0.10(-0.94%)
Nov 13, 2018 10.39 10.50 10.35 10.44 1,054,408 +0.05(+0.45%)
Nov 12, 2018 10.46 10.52 10.40 10.40 768,017 -0.06(-0.58%)
Nov 09, 2018 10.41 10.47 10.37 10.46 726,231 +0.05(+0.44%)
Nov 08, 2018 10.41 10.46 10.35 10.41 724,279 -0.02(-0.22%)
Nov 07, 2018 10.39 10.45 10.26 10.43 743,978 +0.06(+0.62%)
Nov 06, 2018 10.27 10.38 10.16 10.37 825,178 +0.11(+1.04%)
Nov 05, 2018 10.25 10.34 10.22 10.26 2,354,150 +0.03(+0.32%)
Nov 02, 2018 10.18 10.27 10.10 10.23 2,968,471 +0.08(+0.78%)
Nov 01, 2018 10.10 10.16 10.01 10.15 1,400,591 +0.07(+0.73%)
Oct 31, 2018 10.08 10.14 9.975 10.08 1,360,985 +0.05(+0.51%)
Oct 30, 2018 10.00 10.10 9.920 10.03 1,118,619 +0.04(+0.42%)
Oct 29, 2018 9.924 10.10 9.890 9.984 1,298,882 +0.07(+0.70%)
Oct 26, 2018 9.832 9.938 9.721 9.915 2,091,589 +0.06(+0.61%)
Oct 25, 2018 9.563 9.896 9.508 9.855 2,439,841 +0.38(+4.05%)
Oct 24, 2018 9.429 9.549 9.392 9.471 934,763 +0.05(+0.49%)
Oct 23, 2018 9.485 9.522 9.323 9.424 1,558,951 -0.10(-1.02%)
Oct 22, 2018 9.577 9.684 9.506 9.522 1,559,793 -0.05(-0.48%)
Oct 19, 2018 9.591 9.651 9.522 9.568 1,648,502 -0.07(-0.72%)
Oct 18, 2018 9.716 9.725 9.596 9.637 922,387 -0.10(-1.00%)
Oct 17, 2018 9.771 9.850 9.716 9.734 585,202 -0.06(-0.57%)
Oct 16, 2018 9.651 9.795 9.610 9.790 1,525,743 +0.14(+1.49%)
Oct 15, 2018 9.568 9.716 9.568 9.647 1,384,981 +0.07(+0.72%)
Oct 12, 2018 9.882 9.882 9.554 9.577 2,722,935 -0.27(-2.77%)
Oct 11, 2018 9.992 10.01 9.793 9.850 2,496,655 -0.17(-1.74%)
Oct 10, 2018 10.01 10.19 10.01 10.02 2,341,464 +0.02(+0.23%)
Oct 09, 2018 9.988 10.05 9.951 10.00 1,078,736 +0.01(+0.14%)
Oct 08, 2018 9.933 10.02 9.873 9.988 1,033,227 +0.06(+0.65%)
Oct 05, 2018 10.02 10.04 9.914 9.923 1,452,777 -0.11(-1.05%)
Oct 04, 2018 10.13 10.15 9.960 10.03 1,404,172 -0.11(-1.09%)
Oct 03, 2018 10.23 10.29 10.12 10.14 1,172,545 -0.08(-0.76%)
Oct 02, 2018 10.23 10.31 10.22 10.22 801,886 -0.01(-0.09%)
Oct 01, 2018 10.29 10.31 10.21 10.23 1,183,091 -0.07(-0.67%)
Sep 28, 2018 10.30 10.33 10.25 10.29 1,339,163 +0.00(+0.04%)
Sep 27, 2018 10.30 10.35 10.29 10.29 682,268 -0.01(-0.09%)
Sep 26, 2018 10.40 10.41 10.28 10.30 1,349,007 -0.11(-1.01%)
Sep 25, 2018 10.44 10.47 10.37 10.40 815,147 -0.02(-0.18%)
Sep 24, 2018 10.48 10.52 10.40 10.42 716,950 -0.06(-0.52%)
Sep 21, 2018 10.45 10.51 10.43 10.48 1,720,130 +0.03(+0.26%)
Sep 20, 2018 10.41 10.45 10.33 10.45 1,020,821 +0.05(+0.53%)
Sep 19, 2018 10.45 10.51 10.39 10.40 964,374 -0.05(-0.53%)
Sep 18, 2018 10.50 10.51 10.41 10.45 910,694 -0.06(-0.61%)
Sep 17, 2018 10.57 10.57 10.47 10.52 773,188 -0.05(-0.52%)
Sep 14, 2018 10.68 10.68 10.50 10.57 914,364 -0.06(-0.52%)
Sep 13, 2018 10.68 10.68 10.61 10.63 836,131 -0.03(-0.26%)
Sep 12, 2018 10.77 10.78 10.55 10.65 1,923,581 -0.13(-1.22%)
Sep 11, 2018 10.78 10.82 10.76 10.78 708,099 -0.00(-0.04%)
Sep 10, 2018 10.82 10.85 10.78 10.79 692,990 -0.00(-0.04%)
Sep 07, 2018 10.86 10.88 10.75 10.79 803,798 -0.06(-0.59%)
Sep 06, 2018 10.88 10.95 10.84 10.86 988,463 -0.03(-0.29%)
Sep 05, 2018 10.78 10.89 10.77 10.89 896,985 +0.13(+1.18%)
Sep 04, 2018 10.69 10.82 10.69 10.76 1,127,629 +0.06(+0.60%)
Aug 31, 2018 10.70 10.70 10.70 0 -0.08(-0.76%)
Aug 30, 2018 10.82 10.83 10.76 10.78 529,005 -0.03(-0.30%)
Aug 29, 2018 10.80 10.83 10.78 10.81 484,077 +0.01(+0.13%)
Aug 28, 2018 10.73 10.80 10.70 10.80 786,788 +0.08(+0.72%)
Aug 27, 2018 10.73 10.78 10.69 10.72 763,074 -0.01(-0.13%)
Aug 24, 2018 10.79 10.79 10.73 10.73 790,827 -0.05(-0.46%)
Aug 23, 2018 10.81 10.85 10.78 10.78 511,205 -0.03(-0.29%)
Aug 22, 2018 10.85 10.88 10.79 10.82 486,080 -0.02(-0.17%)
Aug 21, 2018 10.83 10.85 10.78 10.83 853,805 +0.05(+0.42%)
Aug 20, 2018 10.68 10.81 10.65 10.79 903,128 -0.05(-0.42%)
Aug 17, 2018 10.81 10.86 10.76 10.83 788,628 +0.02(+0.17%)
Aug 16, 2018 10.72 10.83 10.69 10.82 1,772,745 +0.13(+1.23%)
Aug 15, 2018 10.64 10.73 10.63 10.68 1,101,954 +0.05(+0.43%)
Aug 14, 2018 10.63 10.69 10.62 10.64 771,132 +0.02(+0.21%)
Aug 13, 2018 10.58 10.65 10.56 10.62 1,129,813 +0.03(+0.30%)
Aug 10, 2018 10.57 10.64 10.54 10.58 791,280 -0.01(-0.13%)
Aug 09, 2018 10.51 10.61 10.51 10.60 798,628 +0.07(+0.69%)
Aug 08, 2018 10.54 10.56 10.49 10.53 661,849 -0.02(-0.17%)
Aug 07, 2018 10.65 10.67 10.53 10.54 1,399,401 -0.09(-0.81%)
Aug 06, 2018 10.67 10.67 10.58 10.63 1,054,504 -0.05(-0.42%)
Aug 03, 2018 10.67 10.74 10.67 10.67 1,516,953 +0.00(+0.04%)
Aug 02, 2018 10.62 10.72 10.61 10.67 954,266 +0.05(+0.47%)
Aug 01, 2018 10.71 10.71 10.53 10.62 1,042,176 -0.10(-0.97%)
Jul 31, 2018 10.74 10.82 10.62 10.72 1,163,094 +0.03(+0.29%)
Jul 30, 2018 10.60 10.76 10.60 10.69 1,557,628 +0.08(+0.77%)
Jul 27, 2018 10.53 10.66 10.53 10.61 926,042 +0.02(+0.17%)
Jul 26, 2018 10.40 10.61 10.36 10.59 2,219,238 +0.23(+2.26%)
Jul 25, 2018 10.33 10.41 10.33 10.36 623,048 +0.01(+0.09%)
Jul 24, 2018 10.36 10.38 10.30 10.35 804,395 +0.00(+0.04%)
Jul 23, 2018 10.41 10.43 10.35 10.35 642,994 -0.07(-0.65%)
Jul 20, 2018 10.43 10.47 10.39 10.41 609,241 -0.03(-0.26%)
Jul 19, 2018 10.37 10.48 10.36 10.44 662,044 +0.05(+0.52%)
Jul 18, 2018 10.39 10.43 10.35 10.39 780,980 +0.00(+0.00%)
Jul 17, 2018 10.43 10.49 10.37 10.39 617,604 -0.03(-0.30%)
Jul 16, 2018 10.46 10.46 10.39 10.42 541,171 -0.03(-0.30%)
Jul 13, 2018 10.46 10.53 10.42 10.45 732,200 +0.00(+0.04%)
Jul 12, 2018 10.50 10.52 10.40 10.44 1,442,764 -0.07(-0.64%)
Jul 11, 2018 10.49 10.54 10.47 10.51 1,088,252 +0.00(+0.00%)
Jul 10, 2018 10.58 10.60 10.46 10.51 1,029,378 -0.05(-0.51%)
Jul 09, 2018 10.60 10.61 10.49 10.57 812,222 -0.01(-0.13%)
Jul 06, 2018 10.54 10.61 10.54 10.58 712,138 +0.06(+0.55%)
Jul 05, 2018 10.53 10.54 10.44 10.52 878,902 -0.00(-0.04%)
Jul 03, 2018 10.53 10.53 10.53 0 +0.21(+2.08%)
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.