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 (%)
Aug 30, 2019 8.288 8.359 8.242 8.344 2,325,882 +0.04(+0.49%)
Aug 29, 2019 8.359 8.364 8.130 8.303 1,992,476 -0.02(-0.18%)
Aug 28, 2019 8.298 8.354 8.232 8.318 1,514,850 -0.03(-0.30%)
Aug 27, 2019 8.578 8.588 8.288 8.344 1,516,383 -0.19(-2.26%)
Aug 26, 2019 8.542 8.588 8.517 8.537 1,241,132 +0.03(+0.36%)
Aug 23, 2019 8.547 8.649 8.471 8.506 2,236,342 -0.11(-1.24%)
Aug 22, 2019 8.603 8.645 8.588 8.613 1,422,988 +0.01(+0.12%)
Aug 21, 2019 8.674 8.720 8.593 8.603 1,838,828 -0.09(-1.05%)
Aug 20, 2019 8.700 8.750 8.689 8.694 965,055 -0.01(-0.06%)
Aug 19, 2019 8.684 8.705 8.639 8.700 1,262,071 +0.08(+0.94%)
Aug 16, 2019 8.547 8.659 8.522 8.618 1,672,337 +0.11(+1.25%)
Aug 15, 2019 8.461 8.562 8.461 8.512 1,354,752 +0.07(+0.78%)
Aug 14, 2019 8.654 8.664 8.445 8.445 1,674,977 -0.22(-2.58%)
Aug 13, 2019 8.729 8.785 8.659 8.669 1,111,739 -0.05(-0.52%)
Aug 12, 2019 8.805 8.815 8.714 8.714 747,415 -0.09(-1.03%)
Aug 09, 2019 8.860 8.860 8.734 8.805 1,107,450 -0.08(-0.85%)
Aug 08, 2019 8.679 8.906 8.634 8.880 1,361,669 +0.20(+2.32%)
Aug 07, 2019 8.704 8.714 8.584 8.679 1,925,775 -0.07(-0.75%)
Aug 06, 2019 8.775 8.795 8.674 8.745 1,572,132 -0.02(-0.23%)
Aug 05, 2019 8.865 8.911 8.704 8.765 1,960,597 -0.16(-1.80%)
Aug 02, 2019 8.936 8.963 8.860 8.926 1,388,487 -0.02(-0.17%)
Aug 01, 2019 9.006 9.046 8.913 8.941 1,477,075 -0.05(-0.56%)
Jul 31, 2019 9.046 9.102 8.941 8.991 1,579,665 -0.04(-0.45%)
Jul 30, 2019 8.785 9.082 8.745 9.031 1,887,847 +0.02(+0.17%)
Jul 29, 2019 9.082 9.142 9.006 9.016 1,380,827 -0.06(-0.67%)
Jul 26, 2019 9.056 9.112 9.031 9.077 1,554,247 +0.03(+0.33%)
Jul 25, 2019 9.429 9.484 8.966 9.046 3,539,946 -0.37(-3.90%)
Jul 24, 2019 9.368 9.414 9.311 9.414 1,026,127 +0.05(+0.48%)
Jul 23, 2019 9.338 9.381 9.321 9.368 678,146 +0.02(+0.22%)
Jul 22, 2019 9.293 9.378 9.293 9.348 909,166 +0.07(+0.76%)
Jul 19, 2019 9.338 9.351 9.278 9.278 1,593,003 -0.08(-0.86%)
Jul 18, 2019 9.394 9.404 9.338 9.358 789,142 -0.05(-0.48%)
Jul 17, 2019 9.358 9.419 9.341 9.404 768,139 +0.03(+0.27%)
Jul 16, 2019 9.343 9.426 9.308 9.378 1,009,910 +0.03(+0.32%)
Jul 15, 2019 9.288 9.353 9.264 9.348 764,099 +0.07(+0.76%)
Jul 12, 2019 9.394 9.409 9.258 9.278 1,416,511 -0.12(-1.23%)
Jul 11, 2019 9.448 9.453 9.324 9.394 1,383,488 -0.02(-0.26%)
Jul 10, 2019 9.389 9.448 9.374 9.419 903,355 +0.05(+0.59%)
Jul 09, 2019 9.349 9.389 9.310 9.364 873,682 +0.01(+0.11%)
Jul 08, 2019 9.339 9.433 9.319 9.354 1,392,439 -0.04(-0.48%)
Jul 05, 2019 9.314 9.419 9.274 9.399 1,276,781 +0.08(+0.91%)
Jul 03, 2019 9.219 9.334 9.209 9.314 586,645 +0.11(+1.25%)
Jul 02, 2019 9.249 9.279 9.159 9.199 958,805 -0.04(-0.43%)
Jul 01, 2019 9.329 9.344 9.189 9.239 1,360,792 -0.05(-0.59%)
Jun 28, 2019 9.274 9.424 9.264 9.294 3,958,903 +0.02(+0.27%)
Jun 27, 2019 9.149 9.269 9.144 9.269 1,005,486 +0.15(+1.70%)
Jun 26, 2019 9.209 9.224 9.114 9.114 1,001,880 -0.08(-0.92%)
Jun 25, 2019 9.169 9.224 9.139 9.199 966,514 +0.04(+0.49%)
Jun 24, 2019 9.074 9.194 9.069 9.154 1,883,619 +0.05(+0.55%)
Jun 21, 2019 9.114 9.149 9.084 9.104 2,915,577 -0.04(-0.49%)
Jun 20, 2019 9.154 9.184 9.114 9.149 1,105,705 +0.02(+0.22%)
Jun 19, 2019 9.094 9.129 9.025 9.129 1,245,214 +0.06(+0.72%)
Jun 18, 2019 9.060 9.134 9.040 9.065 1,329,141 +0.04(+0.44%)
Jun 17, 2019 9.219 9.224 9.002 9.025 2,121,961 -0.16(-1.79%)
Jun 14, 2019 9.124 9.224 9.124 9.189 1,260,936 +0.05(+0.60%)
Jun 13, 2019 9.120 9.179 9.090 9.134 1,406,240 +0.06(+0.71%)
Jun 12, 2019 9.016 9.095 9.006 9.070 1,216,113 +0.08(+0.88%)
Jun 11, 2019 9.055 9.055 8.967 8.991 1,072,279 -0.00(-0.05%)
Jun 10, 2019 8.981 9.016 8.902 8.996 1,064,244 +0.03(+0.33%)
Jun 07, 2019 9.026 9.026 8.888 8.967 1,820,136 -0.03(-0.38%)
Jun 06, 2019 8.957 9.001 8.868 9.001 1,238,539 +0.09(+1.05%)
Jun 05, 2019 8.967 8.971 8.863 8.907 1,287,887 -0.03(-0.39%)
Jun 04, 2019 8.947 8.970 8.863 8.942 1,904,243 +0.06(+0.67%)
Jun 03, 2019 8.606 8.893 8.606 8.883 1,717,309 +0.30(+3.45%)
May 31, 2019 8.557 8.631 8.404 8.587 1,986,708 -0.01(-0.17%)
May 30, 2019 8.740 8.764 8.547 8.601 1,765,502 -0.13(-1.47%)
May 29, 2019 8.804 8.823 8.675 8.730 1,446,208 -0.11(-1.28%)
May 28, 2019 8.947 8.976 8.838 8.843 906,980 -0.10(-1.16%)
May 24, 2019 8.957 8.986 8.912 8.947 821,513 +0.04(+0.50%)
May 23, 2019 8.838 8.902 8.833 8.902 1,077,135 +0.03(+0.39%)
May 22, 2019 8.912 8.912 8.786 8.868 1,541,594 -0.06(-0.66%)
May 21, 2019 8.981 8.981 8.917 8.927 1,241,111 -0.03(-0.39%)
May 20, 2019 8.981 9.026 8.957 8.962 1,357,122 +0.00(+0.00%)
May 17, 2019 9.174 9.184 8.932 8.962 2,721,491 -0.26(-2.84%)
May 16, 2019 9.258 9.302 9.208 9.223 1,229,550 -0.01(-0.16%)
May 15, 2019 9.154 9.243 9.136 9.238 1,030,956 +0.05(+0.59%)
May 14, 2019 9.115 9.208 9.100 9.184 947,391 +0.09(+0.98%)
May 13, 2019 9.168 9.212 9.090 9.095 1,715,185 -0.15(-1.59%)
May 10, 2019 9.085 9.241 9.085 9.241 1,380,506 +0.14(+1.50%)
May 09, 2019 9.095 9.149 9.017 9.105 1,644,761 -0.03(-0.32%)
May 08, 2019 9.236 9.241 9.119 9.134 1,645,289 -0.11(-1.16%)
May 07, 2019 9.271 9.320 9.207 9.241 1,649,683 -0.04(-0.47%)
May 06, 2019 9.246 9.310 9.207 9.285 1,310,969 -0.04(-0.42%)
May 03, 2019 9.300 9.354 9.271 9.324 1,038,808 +0.06(+0.63%)
May 02, 2019 9.285 9.366 9.246 9.266 1,380,428 -0.04(-0.42%)
May 01, 2019 9.349 9.447 9.285 9.305 2,998,183 -0.01(-0.16%)
Apr 30, 2019 9.363 9.403 9.315 9.320 2,981,430 -0.07(-0.78%)
Apr 29, 2019 9.622 9.622 9.359 9.393 5,260,076 -0.20(-2.04%)
Apr 26, 2019 9.437 9.686 9.432 9.588 3,809,648 +0.20(+2.13%)
Apr 25, 2019 9.798 9.818 9.378 9.388 4,385,466 -0.45(-4.57%)
Apr 24, 2019 9.798 9.876 9.779 9.837 989,294 +0.06(+0.65%)
Apr 23, 2019 9.744 9.798 9.705 9.774 1,406,814 +0.04(+0.40%)
Apr 22, 2019 9.647 9.735 9.637 9.735 1,523,333 +0.08(+0.86%)
Apr 18, 2019 9.661 9.696 9.632 9.652 1,066,243 -0.02(-0.25%)
Apr 17, 2019 9.696 9.705 9.639 9.676 1,059,085 -0.02(-0.20%)
Apr 16, 2019 9.622 9.696 9.617 9.696 1,530,367 +0.07(+0.71%)
Apr 15, 2019 9.622 9.647 9.578 9.627 737,177 +0.00(+0.05%)
Apr 12, 2019 9.627 9.642 9.578 9.622 1,304,755 +0.01(+0.10%)
Apr 11, 2019 9.617 9.651 9.593 9.613 1,078,194 -0.00(-0.05%)
Apr 10, 2019 9.622 9.637 9.600 9.617 1,168,689 +0.01(+0.15%)
Apr 09, 2019 9.613 9.642 9.579 9.603 1,283,646 -0.01(-0.15%)
Apr 08, 2019 9.584 9.632 9.569 9.617 884,589 +0.02(+0.25%)
Apr 05, 2019 9.574 9.608 9.545 9.593 1,729,115 +0.03(+0.35%)
Apr 04, 2019 9.501 9.559 9.492 9.559 1,065,292 +0.06(+0.66%)
Apr 03, 2019 9.487 9.525 9.472 9.496 887,640 +0.02(+0.26%)
Apr 02, 2019 9.525 9.530 9.472 9.472 1,091,651 -0.03(-0.36%)
Apr 01, 2019 9.463 9.516 9.434 9.506 1,313,833 +0.06(+0.61%)
Mar 29, 2019 9.453 9.458 9.388 9.448 1,283,245 +0.00(+0.00%)
Mar 28, 2019 9.448 9.453 9.385 9.448 1,414,997 +0.02(+0.26%)
Mar 27, 2019 9.487 9.501 9.409 9.424 1,421,464 -0.06(-0.61%)
Mar 26, 2019 9.492 9.521 9.438 9.482 1,501,310 +0.03(+0.31%)
Mar 25, 2019 9.409 9.470 9.351 9.453 1,379,658 +0.08(+0.83%)
Mar 22, 2019 9.438 9.477 9.366 9.376 1,242,523 -0.06(-0.67%)
Mar 21, 2019 9.395 9.501 9.395 9.438 1,595,021 +0.05(+0.52%)
Mar 20, 2019 9.419 9.492 9.385 9.390 1,520,521 -0.04(-0.46%)
Mar 19, 2019 9.555 9.569 9.390 9.434 2,317,512 -0.12(-1.22%)
Mar 18, 2019 9.492 9.569 9.492 9.550 1,483,965 +0.05(+0.56%)
Mar 15, 2019 9.472 9.530 9.472 9.496 6,589,447 +0.02(+0.20%)
Mar 14, 2019 9.482 9.511 9.448 9.477 2,303,090 -0.02(-0.20%)
Mar 13, 2019 9.458 9.554 9.458 9.496 1,569,072 +0.04(+0.41%)
Mar 12, 2019 9.501 9.540 9.439 9.458 1,422,961 -0.02(-0.25%)
Mar 11, 2019 9.338 9.499 9.324 9.482 2,175,576 +0.18(+1.91%)
Mar 08, 2019 9.286 9.372 9.271 9.305 2,091,890 +0.02(+0.21%)
Mar 07, 2019 9.386 9.420 9.257 9.286 2,626,861 -0.10(-1.07%)
Mar 06, 2019 9.463 9.501 9.386 9.386 1,611,665 -0.06(-0.61%)
Mar 05, 2019 9.506 9.540 9.434 9.444 2,205,839 -0.08(-0.81%)
Mar 04, 2019 9.525 9.544 9.473 9.520 1,945,781 +0.00(+0.05%)
Mar 01, 2019 9.679 9.679 9.487 9.516 3,816,870 -0.09(-0.95%)
Feb 28, 2019 9.597 9.662 9.558 9.607 2,119,458 +0.02(+0.20%)
Feb 27, 2019 9.635 9.635 9.501 9.588 2,983,025 -0.05(-0.50%)
Feb 26, 2019 9.717 9.722 9.631 9.635 2,358,618 -0.06(-0.64%)
Feb 25, 2019 9.808 9.827 9.683 9.698 2,757,023 -0.09(-0.88%)
Feb 22, 2019 9.722 9.798 9.717 9.784 3,127,713 +0.04(+0.44%)
Feb 21, 2019 9.679 9.761 9.631 9.741 6,259,235 +0.06(+0.64%)
Feb 20, 2019 9.861 9.861 9.616 9.679 19,836,536 -0.36(-3.63%)
Feb 19, 2019 10.08 10.10 10.02 10.04 2,100,309 -0.04(-0.43%)
Feb 15, 2019 10.11 10.16 10.07 10.09 1,744,181 -0.01(-0.14%)
Feb 14, 2019 10.13 10.16 10.09 10.10 1,507,108 -0.03(-0.28%)
Feb 13, 2019 10.17 10.19 10.06 10.13 1,999,722 -0.01(-0.09%)
Feb 12, 2019 10.19 10.19 10.11 10.14 1,161,224 -0.03(-0.33%)
Feb 11, 2019 10.09 10.18 10.07 10.17 1,246,521 +0.09(+0.90%)
Feb 08, 2019 10.07 10.11 10.02 10.08 1,109,150 +0.01(+0.09%)
Feb 07, 2019 10.12 10.14 10.03 10.07 1,284,077 -0.05(-0.47%)
Feb 06, 2019 10.07 10.13 10.04 10.12 890,689 +0.02(+0.23%)
Feb 05, 2019 10.11 10.11 10.02 10.10 884,561 +0.00(+0.05%)
Feb 04, 2019 10.07 10.09 9.991 10.09 1,285,191 +0.02(+0.19%)
Feb 01, 2019 10.02 10.09 9.977 10.07 1,219,707 +0.09(+0.90%)
Jan 31, 2019 9.996 10.02 9.915 9.982 1,998,735 +0.00(+0.00%)
Jan 30, 2019 9.972 10.07 9.948 9.982 1,618,136 +0.01(+0.10%)
Jan 29, 2019 10.04 10.04 9.910 9.972 1,501,103 -0.06(-0.57%)
Jan 28, 2019 10.05 10.07 9.986 10.03 1,040,929 -0.01(-0.09%)
Jan 25, 2019 10.03 10.07 10.01 10.04 1,423,975 +0.03(+0.28%)
Jan 24, 2019 9.996 10.03 9.944 10.01 1,249,836 +0.02(+0.19%)
Jan 23, 2019 9.849 9.996 9.849 9.991 1,409,318 +0.15(+1.50%)
Jan 22, 2019 9.801 9.868 9.773 9.844 1,632,382 +0.04(+0.44%)
Jan 18, 2019 9.939 9.972 9.773 9.801 2,728,548 -0.11(-1.15%)
Jan 17, 2019 9.901 9.939 9.868 9.915 2,038,630 +0.01(+0.14%)
Jan 16, 2019 9.806 9.929 9.787 9.901 3,189,834 +0.09(+0.97%)
Jan 15, 2019 9.721 9.806 9.706 9.806 21,942,740 -0.19(-1.85%)
Jan 14, 2019 10.03 10.16 9.982 9.991 1,557,245 -0.06(-0.57%)
Jan 11, 2019 9.978 10.06 9.954 10.05 1,473,731 +0.08(+0.76%)
Jan 10, 2019 10.00 10.04 9.973 9.973 803,479 -0.03(-0.28%)
Jan 09, 2019 10.00 10.04 9.912 10.00 1,603,477 +0.00(+0.05%)
Jan 08, 2019 10.04 10.06 9.968 9.996 1,232,792 -0.04(-0.42%)
Jan 07, 2019 9.968 10.14 9.935 10.04 1,360,747 +0.07(+0.71%)
Jan 04, 2019 9.836 10.00 9.832 9.968 795,934 +0.17(+1.73%)
Jan 03, 2019 9.747 9.883 9.742 9.799 672,662 +0.02(+0.24%)
Jan 02, 2019 9.582 9.789 9.498 9.775 754,252 +0.13(+1.32%)
Dec 31, 2018 9.883 9.883 9.606 9.648 1,121,022 -0.18(-1.87%)
Dec 28, 2018 9.794 9.888 9.705 9.832 1,177,965 +0.06(+0.63%)
Dec 27, 2018 9.662 9.771 9.498 9.771 943,273 +0.02(+0.24%)
Dec 26, 2018 9.413 9.747 9.408 9.747 1,106,858 +0.35(+3.71%)
Dec 24, 2018 9.535 9.582 9.295 9.399 1,254,244 -0.18(-1.92%)
Dec 21, 2018 9.634 9.841 9.540 9.582 4,800,039 -0.04(-0.44%)
Dec 20, 2018 9.832 9.846 9.536 9.625 3,026,317 -0.22(-2.25%)
Dec 19, 2018 9.935 9.982 9.841 9.846 1,876,462 -0.08(-0.85%)
Dec 18, 2018 9.945 10.04 9.865 9.931 1,760,312 +0.05(+0.52%)
Dec 17, 2018 10.22 10.30 9.822 9.879 1,767,849 -0.34(-3.32%)
Dec 14, 2018 10.21 10.32 10.19 10.22 1,426,774 -0.02(-0.18%)
Dec 13, 2018 10.17 10.29 10.16 10.24 1,432,242 +0.06(+0.60%)
Dec 12, 2018 10.26 10.30 10.17 10.18 1,675,942 -0.05(-0.46%)
Dec 11, 2018 10.24 10.38 10.21 10.22 1,375,931 -0.01(-0.14%)
Dec 10, 2018 10.32 10.33 10.18 10.24 1,296,508 -0.08(-0.77%)
Dec 07, 2018 10.27 10.33 10.25 10.32 1,203,259 +0.03(+0.32%)
Dec 06, 2018 10.19 10.29 10.06 10.28 1,145,286 +0.07(+0.73%)
Dec 04, 2018 10.30 10.33 10.19 10.21 1,014,861 -0.10(-0.95%)
Dec 03, 2018 10.36 10.38 10.24 10.31 950,827 -0.02(-0.23%)
Nov 30, 2018 10.34 10.37 10.22 10.33 934,487 -0.01(-0.09%)
Nov 29, 2018 10.20 10.40 10.16 10.34 940,417 +0.12(+1.19%)
Nov 28, 2018 10.03 10.25 9.915 10.22 1,569,359 +0.00(+0.05%)
Nov 27, 2018 10.18 10.24 10.18 10.21 943,463 +0.03(+0.27%)
Nov 26, 2018 10.25 10.26 10.14 10.19 1,070,028 -0.03(-0.32%)
Nov 23, 2018 10.19 10.26 10.15 10.22 341,859 +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 10.12 10.19 855,435 -0.10(-1.00%)
Nov 19, 2018 10.29 10.37 10.25 10.29 1,016,841 +0.01(+0.14%)
Nov 16, 2018 10.17 10.29 10.12 10.28 932,558 +0.08(+0.78%)
Nov 15, 2018 10.27 10.28 10.13 10.20 901,291 -0.14(-1.40%)
Nov 14, 2018 10.49 10.50 10.30 10.34 823,604 -0.10(-0.94%)
Nov 13, 2018 10.39 10.50 10.35 10.44 1,054,462 +0.05(+0.45%)
Nov 12, 2018 10.46 10.52 10.40 10.40 768,057 -0.06(-0.57%)
Nov 09, 2018 10.41 10.46 10.37 10.46 726,268 +0.05(+0.44%)
Nov 08, 2018 10.40 10.46 10.35 10.41 724,316 -0.02(-0.22%)
Nov 07, 2018 10.39 10.45 10.26 10.43 744,017 +0.06(+0.63%)
Nov 06, 2018 10.27 10.38 10.16 10.37 825,220 +0.11(+1.04%)
Nov 05, 2018 10.25 10.34 10.22 10.26 2,354,271 +0.03(+0.32%)
Nov 02, 2018 10.18 10.27 10.10 10.23 2,968,623 +0.08(+0.77%)
Nov 01, 2018 10.10 10.16 10.01 10.15 1,400,663 +0.07(+0.73%)
Oct 31, 2018 10.08 10.14 9.974 10.08 1,361,055 +0.05(+0.51%)
Oct 30, 2018 10.00 10.10 9.919 10.03 1,118,676 +0.04(+0.42%)
Oct 29, 2018 9.924 10.09 9.889 9.984 1,298,949 +0.07(+0.70%)
Oct 26, 2018 9.831 9.937 9.720 9.914 2,091,697 +0.06(+0.61%)
Oct 25, 2018 9.563 9.896 9.507 9.854 2,439,967 +0.38(+4.05%)
Oct 24, 2018 9.429 9.549 9.392 9.470 934,811 +0.05(+0.49%)
Oct 23, 2018 9.484 9.521 9.322 9.424 1,559,031 -0.10(-1.02%)
Oct 22, 2018 9.577 9.683 9.505 9.521 1,559,874 -0.05(-0.48%)
Oct 19, 2018 9.591 9.651 9.521 9.567 1,648,587 -0.07(-0.72%)
Oct 18, 2018 9.715 9.725 9.595 9.637 922,434 -0.10(-1.00%)
Oct 17, 2018 9.771 9.850 9.715 9.734 585,232 -0.06(-0.57%)
Oct 16, 2018 9.651 9.794 9.609 9.789 1,525,821 +0.14(+1.49%)
Oct 15, 2018 9.567 9.715 9.567 9.646 1,385,053 +0.07(+0.72%)
Oct 12, 2018 9.882 9.882 9.553 9.577 2,723,075 -0.27(-2.77%)
Oct 11, 2018 9.992 10.01 9.792 9.850 2,496,783 -0.17(-1.74%)
Oct 10, 2018 10.01 10.19 10.01 10.02 2,341,584 +0.02(+0.23%)
Oct 09, 2018 9.987 10.05 9.950 10.00 1,078,791 +0.01(+0.14%)
Oct 08, 2018 9.932 10.02 9.873 9.987 1,033,280 +0.06(+0.65%)
Oct 05, 2018 10.02 10.04 9.914 9.923 1,452,852 -0.11(-1.05%)
Oct 04, 2018 10.13 10.15 9.960 10.03 1,404,244 -0.11(-1.09%)
Oct 03, 2018 10.23 10.29 10.12 10.14 1,172,605 -0.08(-0.76%)
Oct 02, 2018 10.23 10.31 10.22 10.22 801,927 -0.01(-0.09%)
Oct 01, 2018 10.29 10.31 10.21 10.23 1,183,152 -0.07(-0.67%)
Sep 28, 2018 10.30 10.33 10.25 10.29 1,339,232 +0.00(+0.04%)
Sep 27, 2018 10.30 10.35 10.29 10.29 682,304 -0.01(-0.09%)
Sep 26, 2018 10.40 10.41 10.28 10.30 1,349,076 -0.11(-1.01%)
Sep 25, 2018 10.44 10.47 10.37 10.40 815,189 -0.02(-0.18%)
Sep 24, 2018 10.48 10.52 10.40 10.42 716,987 -0.05(-0.52%)
Sep 21, 2018 10.45 10.51 10.43 10.48 1,720,218 +0.03(+0.26%)
Sep 20, 2018 10.41 10.45 10.33 10.45 1,020,874 +0.06(+0.53%)
Sep 19, 2018 10.45 10.51 10.39 10.40 964,423 -0.06(-0.53%)
Sep 18, 2018 10.50 10.51 10.41 10.45 910,741 -0.06(-0.61%)
Sep 17, 2018 10.57 10.57 10.47 10.51 773,228 -0.05(-0.52%)
Sep 14, 2018 10.68 10.68 10.50 10.57 914,411 -0.05(-0.52%)
Sep 13, 2018 10.68 10.68 10.61 10.62 836,174 -0.03(-0.26%)
Sep 12, 2018 10.77 10.77 10.55 10.65 1,923,680 -0.13(-1.22%)
Sep 11, 2018 10.78 10.82 10.76 10.78 708,135 -0.00(-0.04%)
Sep 10, 2018 10.82 10.85 10.78 10.79 693,026 -0.00(-0.04%)
Sep 07, 2018 10.86 10.88 10.75 10.79 803,840 -0.06(-0.59%)
Sep 06, 2018 10.88 10.95 10.84 10.86 988,514 -0.03(-0.29%)
Sep 05, 2018 10.77 10.89 10.77 10.89 897,031 +0.13(+1.18%)
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.