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 (%)
Jan 31, 2018 4.980 5.010 4.836 4.860 1,221,346 -0.10(-2.02%)
Jan 30, 2018 4.950 4.970 4.950 4.960 804,520 +0.00(+0.00%)
Jan 29, 2018 5.100 5.100 4.950 4.960 1,188,517 -0.14(-2.75%)
Jan 26, 2018 5.240 5.240 5.080 5.100 994,116 -0.14(-2.67%)
Jan 25, 2018 5.240 5.250 5.230 5.240 547,371 +0.00(+0.00%)
Jan 24, 2018 5.230 5.260 5.220 5.240 327,532 +0.00(+0.00%)
Jan 23, 2018 5.220 5.280 5.220 5.240 385,432 +0.01(+0.19%)
Jan 22, 2018 5.270 5.280 5.230 5.230 339,643 -0.03(-0.57%)
Jan 19, 2018 5.220 5.290 5.220 5.260 534,082 +0.03(+0.57%)
Jan 18, 2018 5.300 5.300 5.220 5.230 494,985 -0.07(-1.32%)
Jan 17, 2018 5.270 5.310 5.260 5.300 424,154 +0.04(+0.76%)
Jan 16, 2018 5.340 5.355 5.260 5.260 596,873 -0.05(-0.94%)
Jan 12, 2018 5.310 5.310 5.310 0 -0.03(-0.56%)
Jan 11, 2018 5.300 5.350 5.280 5.340 507,651 +0.02(+0.38%)
Jan 10, 2018 5.320 510,588 -0.01(-0.19%)
Jan 09, 2018 5.360 5.380 5.330 5.330 323,103 -0.04(-0.74%)
Jan 08, 2018 5.380 5.410 5.350 5.370 646,344 -0.01(-0.19%)
Jan 05, 2018 5.310 5.380 5.310 5.380 550,046 +0.07(+1.32%)
Jan 04, 2018 5.310 5.368 5.305 5.310 823,910 +0.00(+0.00%)
Jan 03, 2018 5.370 5.410 5.300 5.310 670,290 -0.06(-1.12%)
Jan 02, 2018 5.440 5.440 5.340 5.370 843,789 -0.07(-1.29%)
Dec 29, 2017 5.440 5.440 5.440 0 -0.06(-1.09%)
Dec 28, 2017 5.480 5.520 5.460 5.500 464,572 -0.12(-2.14%)
Dec 27, 2017 5.600 5.650 5.600 5.620 451,255 +0.01(+0.18%)
Dec 26, 2017 5.570 5.630 5.570 5.610 447,766 +0.05(+0.90%)
Dec 22, 2017 5.590 5.600 5.560 5.560 360,644 -0.02(-0.36%)
Dec 21, 2017 5.570 5.610 5.560 5.580 426,691 +0.04(+0.72%)
Dec 20, 2017 5.540 5.580 5.520 5.540 635,263 +0.03(+0.54%)
Dec 19, 2017 5.650 5.690 5.510 5.510 810,172 -0.14(-2.48%)
Dec 18, 2017 5.690 5.760 5.630 5.650 705,770 -0.01(-0.18%)
Dec 15, 2017 5.650 5.740 5.630 5.660 1,334,669 +0.04(+0.71%)
Dec 14, 2017 5.640 5.670 5.590 5.620 488,037 -0.02(-0.35%)
Dec 13, 2017 5.590 5.680 5.580 5.640 402,684 +0.05(+0.89%)
Dec 12, 2017 5.580 5.615 5.570 5.590 443,589 +0.01(+0.18%)
Dec 11, 2017 5.630 5.640 5.570 5.580 454,038 -0.05(-0.89%)
Dec 08, 2017 5.630 5.640 5.580 5.630 313,166 +0.00(+0.00%)
Dec 07, 2017 5.650 5.695 5.620 421,342 +0.00(+0.00%)
Dec 06, 2017 5.610 5.650 5.600 5.640 250,196 +0.03(+0.53%)
Dec 05, 2017 5.680 5.685 5.610 5.610 354,414 -0.07(-1.23%)
Dec 04, 2017 5.670 5.680 5.640 5.680 397,745 +0.05(+0.89%)
Dec 01, 2017 5.650 5.650 5.505 5.630 711,373 +0.01(+0.18%)
Nov 30, 2017 5.680 5.690 5.590 5.620 580,364 -0.07(-1.23%)
Nov 29, 2017 5.650 5.710 5.650 5.690 314,115 +0.02(+0.35%)
Nov 28, 2017 5.630 5.690 5.610 5.670 671,593 +0.04(+0.71%)
Nov 27, 2017 5.610 5.660 5.610 5.630 383,080 -0.01(-0.18%)
Nov 24, 2017 5.670 5.670 5.620 5.640 270,653 -0.04(-0.70%)
Nov 22, 2017 5.660 5.690 5.630 5.680 342,454 +0.02(+0.35%)
Nov 21, 2017 5.590 5.665 5.570 5.660 532,387 +0.09(+1.62%)
Nov 20, 2017 5.490 5.580 5.490 5.570 425,952 +0.08(+1.46%)
Nov 17, 2017 5.450 5.500 5.430 5.490 360,639 +0.03(+0.55%)
Nov 16, 2017 5.450 5.500 5.450 5.460 318,688 +0.01(+0.18%)
Nov 15, 2017 5.440 5.480 5.415 5.450 584,266 -0.01(-0.18%)
Nov 14, 2017 5.430 5.470 5.430 5.460 374,717 +0.03(+0.55%)
Nov 13, 2017 5.390 5.440 5.360 5.430 406,805 +0.03(+0.56%)
Nov 10, 2017 5.480 5.490 5.400 5.400 450,632 -0.08(-1.46%)
Nov 09, 2017 5.430 5.490 5.410 5.480 510,594 +0.03(+0.55%)
Nov 08, 2017 5.430 5.470 5.425 5.450 471,940 +0.02(+0.37%)
Nov 07, 2017 5.400 5.480 5.370 5.430 810,811 +0.03(+0.56%)
Nov 06, 2017 5.450 5.450 5.210 5.400 1,436,171 -0.06(-1.10%)
Nov 03, 2017 5.500 5.530 5.400 5.460 993,343 -0.10(-1.80%)
Nov 02, 2017 5.630 5.632 5.530 5.560 594,289 -0.06(-1.07%)
Nov 01, 2017 5.610 5.660 5.570 5.620 594,913 +0.03(+0.54%)
Oct 31, 2017 5.640 5.680 5.570 5.590 1,238,994 -0.07(-1.24%)
Oct 30, 2017 5.770 5.785 5.645 5.660 807,599 -0.10(-1.74%)
Oct 27, 2017 5.700 5.775 5.510 5.760 927,398 +0.04(+0.70%)
Oct 26, 2017 5.920 5.920 5.710 5.720 722,848 -0.17(-2.89%)
Oct 25, 2017 5.950 5.970 5.800 5.890 813,924 -0.05(-0.84%)
Oct 24, 2017 5.990 6.020 5.940 5.940 466,088 -0.01(-0.17%)
Oct 23, 2017 6.080 6.080 5.950 5.950 671,429 -0.11(-1.82%)
Oct 20, 2017 6.090 6.090 6.010 6.060 462,302 -0.01(-0.16%)
Oct 19, 2017 6.070 6.085 6.050 6.070 293,631 +0.00(+0.00%)
Oct 18, 2017 6.050 6.080 6.050 6.070 261,873 +0.01(+0.17%)
Oct 17, 2017 6.080 6.080 6.050 6.060 142,543 -0.02(-0.33%)
Oct 16, 2017 6.070 6.080 6.055 6.080 361,476 +0.01(+0.16%)
Oct 13, 2017 6.020 6.070 6.020 6.070 321,028 +0.06(+1.00%)
Oct 12, 2017 6.040 6.040 6.010 6.010 270,263 -0.02(-0.33%)
Oct 11, 2017 6.000 6.040 6.000 6.030 304,450 +0.02(+0.33%)
Oct 10, 2017 6.020 6.040 6.000 6.010 461,726 -0.01(-0.17%)
Oct 09, 2017 6.030 6.060 6.020 6.020 333,800 -0.01(-0.17%)
Oct 06, 2017 6.050 6.060 6.000 6.030 511,619 -0.03(-0.50%)
Oct 05, 2017 6.070 6.090 6.050 6.060 580,899 -0.01(-0.16%)
Oct 04, 2017 6.050 6.070 6.030 6.070 466,319 +0.02(+0.33%)
Oct 03, 2017 6.060 6.070 6.030 6.050 559,158 -0.01(-0.17%)
Oct 02, 2017 6.020 6.065 6.010 6.060 796,174 +0.05(+0.83%)
Sep 29, 2017 6.050 6.055 6.000 6.010 658,792 -0.04(-0.66%)
Sep 28, 2017 6.040 6.070 5.980 6.050 691,924 -0.13(-2.10%)
Sep 27, 2017 6.180 6.190 6.120 6.180 665,711 +0.02(+0.32%)
Sep 26, 2017 6.150 6.200 6.140 6.160 405,898 +0.02(+0.33%)
Sep 25, 2017 6.160 6.170 6.100 6.140 527,769 +0.00(+0.00%)
Sep 22, 2017 6.120 6.180 6.100 6.140 646,239 +0.03(+0.49%)
Sep 21, 2017 6.080 6.140 6.080 6.110 586,668 +0.01(+0.16%)
Sep 20, 2017 6.100 6.110 6.070 6.100 543,545 +0.02(+0.33%)
Sep 19, 2017 6.090 6.110 6.070 6.080 559,716 -0.02(-0.33%)
Sep 18, 2017 6.060 6.140 6.040 6.100 556,352 +0.04(+0.66%)
Sep 15, 2017 5.990 6.060 5.980 6.060 1,662,815 +0.07(+1.17%)
Sep 14, 2017 6.010 6.040 5.980 5.990 471,071 -0.02(-0.33%)
Sep 13, 2017 6.040 6.050 6.010 6.010 482,074 -0.04(-0.66%)
Sep 12, 2017 6.080 6.090 6.040 6.050 316,047 -0.03(-0.49%)
Sep 11, 2017 6.000 6.080 5.990 6.080 446,541 +0.09(+1.50%)
Sep 08, 2017 6.000 6.050 5.980 5.990 354,874 -0.02(-0.33%)
Sep 07, 2017 6.010 6.070 5.975 6.010 458,268 +0.03(+0.50%)
Sep 06, 2017 6.020 6.040 5.970 5.980 520,710 -0.02(-0.33%)
Sep 05, 2017 6.100 6.110 5.990 6.000 827,796 -0.10(-1.64%)
Sep 01, 2017 6.070 6.080 6.050 6.100 275,920 +0.04(+0.66%)
Aug 31, 2017 6.030 6.110 6.030 6.060 479,025 +0.03(+0.50%)
Aug 30, 2017 6.030 6.080 6.020 6.030 375,352 -0.01(-0.17%)
Aug 29, 2017 6.100 6.150 6.020 6.040 704,636 -0.08(-1.31%)
Aug 28, 2017 6.110 6.148 6.094 6.120 480,967 +0.02(+0.33%)
Aug 25, 2017 6.110 6.130 6.070 6.100 340,531 -0.01(-0.16%)
Aug 24, 2017 6.140 6.170 6.100 6.110 381,994 -0.03(-0.49%)
Aug 23, 2017 6.180 6.210 6.130 6.140 511,424 -0.06(-0.97%)
Aug 22, 2017 6.050 6.210 6.050 6.200 1,091,980 +0.15(+2.48%)
Aug 21, 2017 6.070 6.080 6.020 6.050 529,579 -0.03(-0.49%)
Aug 18, 2017 5.980 6.100 5.980 6.080 495,020 +0.06(+1.00%)
Aug 17, 2017 6.040 6.100 6.020 6.020 439,203 -0.03(-0.50%)
Aug 16, 2017 6.040 6.080 6.030 6.050 319,164 +0.01(+0.17%)
Aug 15, 2017 6.060 6.070 6.020 6.040 544,398 -0.03(-0.49%)
Aug 14, 2017 6.020 6.080 6.010 6.070 674,810 +0.06(+1.00%)
Aug 11, 2017 5.970 6.010 5.950 6.010 596,474 -0.01(-0.17%)
Aug 10, 2017 6.020 6.035 5.950 6.020 731,059 -0.01(-0.17%)
Aug 09, 2017 6.040 6.050 6.000 6.030 403,114 -0.02(-0.33%)
Aug 08, 2017 6.000 6.070 5.960 6.050 785,610 +0.05(+0.83%)
Aug 07, 2017 5.920 6.010 5.900 6.000 472,460 +0.08(+1.35%)
Aug 04, 2017 5.970 5.980 5.860 5.920 688,413 -0.04(-0.67%)
Aug 03, 2017 6.050 6.070 5.932 5.960 897,264 -0.11(-1.81%)
Aug 02, 2017 6.040 6.100 6.010 6.070 804,621 +0.03(+0.50%)
Aug 01, 2017 6.030 6.070 6.025 6.040 736,344 +0.02(+0.33%)
Jul 31, 2017 6.030 6.070 6.010 6.020 1,191,746 +0.00(+0.00%)
Jul 28, 2017 6.080 6.090 6.020 6.020 606,800 -0.05(-0.82%)
Jul 27, 2017 6.060 6.090 6.030 6.070 431,077 +0.01(+0.17%)
Jul 26, 2017 6.050 6.100 6.050 6.060 424,464 +0.02(+0.33%)
Jul 25, 2017 6.060 6.090 6.015 6.040 557,745 -0.02(-0.33%)
Jul 24, 2017 6.070 6.090 6.040 6.060 340,952 -0.01(-0.16%)
Jul 21, 2017 6.090 6.100 6.020 6.070 798,223 +0.03(+0.50%)
Jul 20, 2017 6.030 6.070 6.010 6.040 327,634 +0.00(+0.00%)
Jul 19, 2017 6.020 6.050 6.000 6.040 427,878 +0.04(+0.67%)
Jul 18, 2017 6.110 6.110 5.970 6.000 764,596 -0.13(-2.12%)
Jul 17, 2017 6.130 6.160 6.100 6.130 456,207 +0.02(+0.33%)
Jul 14, 2017 6.090 6.135 6.054 6.110 501,630 +0.03(+0.49%)
Jul 13, 2017 6.100 6.120 6.030 6.080 449,577 -0.01(-0.16%)
Jul 12, 2017 6.080 6.130 6.060 6.090 329,019 +0.03(+0.50%)
Jul 11, 2017 6.020 6.065 6.000 6.060 517,917 +0.03(+0.50%)
Jul 10, 2017 6.030 6.070 6.000 6.030 374,953 +0.00(+0.00%)
Jul 07, 2017 6.060 6.070 6.010 6.030 322,406 -0.04(-0.66%)
Jul 06, 2017 6.080 6.080 6.030 6.070 606,852 -0.03(-0.49%)
Jul 05, 2017 6.100 6.140 6.050 6.100 568,362 +0.01(+0.16%)
Jul 03, 2017 6.000 6.100 6.000 6.090 325,822 +0.08(+1.33%)
Jun 30, 2017 6.020 6.020 5.980 6.010 540,336 +0.00(+0.00%)
Jun 29, 2017 6.030 6.040 5.920 6.010 674,569 -0.04(-0.66%)
Jun 28, 2017 6.060 6.090 5.990 6.050 830,275 -0.16(-2.58%)
Jun 27, 2017 6.320 6.330 6.160 6.210 1,164,694 -0.11(-1.74%)
Jun 26, 2017 6.330 6.345 6.280 6.320 669,430 +0.02(+0.32%)
Jun 23, 2017 6.270 6.350 6.270 6.300 1,603,811 +0.04(+0.64%)
Jun 22, 2017 6.230 6.280 6.230 6.260 545,944 +0.04(+0.64%)
Jun 21, 2017 6.270 6.300 6.200 6.220 612,916 -0.04(-0.64%)
Jun 20, 2017 6.300 6.310 6.230 6.260 596,310 -0.03(-0.48%)
Jun 19, 2017 6.290 6.320 6.270 6.290 671,623 +0.01(+0.16%)
Jun 16, 2017 6.180 6.285 6.170 6.280 1,414,033 +0.07(+1.13%)
Jun 15, 2017 6.190 6.235 6.180 6.210 734,789 +0.01(+0.16%)
Jun 14, 2017 6.180 6.225 6.130 6.200 436,832 +0.03(+0.49%)
Jun 13, 2017 6.170 6.210 6.140 6.170 460,468 +0.00(+0.00%)
Jun 12, 2017 6.180 6.230 6.160 6.170 712,080 -0.01(-0.16%)
Jun 09, 2017 6.120 6.195 6.100 6.180 996,544 +0.06(+0.98%)
Jun 08, 2017 6.050 6.140 6.050 6.120 452,806 +0.07(+1.16%)
Jun 07, 2017 6.000 6.050 5.950 6.050 543,632 +0.07(+1.17%)
Jun 06, 2017 5.990 6.020 5.930 5.980 613,698 -0.02(-0.33%)
Jun 05, 2017 6.030 6.060 5.970 6.000 426,111 -0.04(-0.66%)
Jun 02, 2017 6.100 6.120 6.020 6.040 885,628 -0.04(-0.66%)
Jun 01, 2017 6.060 6.100 6.020 6.080 636,770 +0.03(+0.50%)
May 31, 2017 6.030 6.060 5.995 6.050 665,557 +0.04(+0.67%)
May 30, 2017 5.990 6.020 5.940 6.010 528,826 +0.03(+0.50%)
May 26, 2017 5.990 5.990 5.900 5.980 356,749 +0.00(+0.00%)
May 25, 2017 5.900 5.990 5.900 5.980 653,990 +0.09(+1.53%)
May 24, 2017 5.870 5.910 5.870 5.890 504,549 +0.02(+0.34%)
May 23, 2017 5.860 5.890 5.840 5.870 547,043 +0.04(+0.69%)
May 22, 2017 5.830 5.860 5.820 5.830 580,123 +0.01(+0.17%)
May 19, 2017 5.800 5.870 5.800 5.820 544,137 +0.01(+0.17%)
May 18, 2017 5.830 5.875 5.790 5.810 583,303 -0.01(-0.17%)
May 17, 2017 5.860 5.890 5.810 5.820 464,956 -0.05(-0.85%)
May 16, 2017 5.910 5.930 5.860 5.870 803,515 -0.03(-0.51%)
May 15, 2017 5.870 5.900 5.850 5.900 348,867 +0.06(+1.03%)
May 12, 2017 5.840 5.870 5.830 5.840 285,385 +0.00(+0.00%)
May 11, 2017 5.840 5.870 5.800 5.840 406,289 -0.02(-0.34%)
May 10, 2017 5.800 5.880 5.770 5.860 564,483 +0.06(+1.03%)
May 09, 2017 5.910 5.910 5.760 5.800 828,269 -0.10(-1.69%)
May 08, 2017 5.930 5.950 5.890 5.900 537,268 -0.02(-0.34%)
May 05, 2017 5.890 5.960 5.860 5.920 661,332 +0.07(+1.20%)
May 04, 2017 5.910 5.940 5.820 5.850 475,810 -0.08(-1.35%)
May 03, 2017 5.800 5.940 5.780 5.930 815,503 +0.14(+2.42%)
May 02, 2017 5.900 5.900 5.770 5.790 715,778 -0.11(-1.86%)
May 01, 2017 5.870 5.930 5.870 5.900 649,103 +0.04(+0.68%)
Apr 28, 2017 5.940 5.940 5.830 5.860 698,988 -0.05(-0.85%)
Apr 27, 2017 5.870 5.930 5.860 5.910 699,237 +0.06(+1.03%)
Apr 26, 2017 5.760 5.880 5.760 5.850 590,204 +0.09(+1.56%)
Apr 25, 2017 5.710 5.820 5.700 5.760 667,686 +0.06(+1.05%)
Apr 24, 2017 5.740 5.740 5.670 5.700 796,513 +0.01(+0.18%)
Apr 21, 2017 5.700 5.730 5.660 5.690 548,521 +0.02(+0.35%)
Apr 20, 2017 5.680 5.750 5.660 5.670 669,010 -0.01(-0.18%)
Apr 19, 2017 5.710 5.720 5.650 5.680 457,537 -0.01(-0.18%)
Apr 18, 2017 5.670 5.700 5.640 5.690 511,222 +0.01(+0.18%)
Apr 17, 2017 5.620 5.700 5.604 5.680 604,284 +0.09(+1.61%)
Apr 13, 2017 5.580 5.610 5.560 5.590 438,266 +0.00(+0.00%)
Apr 12, 2017 5.620 5.630 5.550 5.590 422,134 -0.04(-0.71%)
Apr 11, 2017 5.530 5.630 5.490 5.630 693,082 +0.10(+1.81%)
Apr 10, 2017 5.530 5.560 5.480 5.530 1,992,722 +0.00(+0.00%)
Apr 07, 2017 5.560 5.560 5.500 5.530 542,760 -0.03(-0.54%)
Apr 06, 2017 5.490 5.560 5.450 5.560 503,907 +0.07(+1.28%)
Apr 05, 2017 5.580 5.600 5.480 5.490 775,133 -0.09(-1.61%)
Apr 04, 2017 5.520 5.600 5.520 5.580 781,016 +0.05(+0.90%)
Apr 03, 2017 5.540 5.550 5.510 5.530 641,023 -0.02(-0.36%)
Mar 31, 2017 5.480 5.560 5.470 5.550 1,302,966 +0.06(+1.09%)
Mar 30, 2017 5.510 5.510 5.460 5.490 519,977 -0.01(-0.18%)
Mar 29, 2017 5.390 5.500 5.370 5.500 852,470 -0.03(-0.54%)
Mar 28, 2017 5.500 5.540 5.480 5.530 680,461 +0.04(+0.73%)
Mar 27, 2017 5.480 5.520 5.460 5.490 555,558 -0.01(-0.18%)
Mar 24, 2017 5.500 5.550 5.470 5.500 562,977 +0.00(+0.00%)
Mar 23, 2017 5.480 5.560 5.460 5.500 724,043 +0.04(+0.73%)
Mar 22, 2017 5.500 5.520 5.460 5.460 711,576 -0.01(-0.18%)
Mar 21, 2017 5.550 5.550 5.470 5.470 637,535 -0.07(-1.26%)
Mar 20, 2017 5.550 5.560 5.480 5.540 651,001 +0.00(+0.00%)
Mar 17, 2017 5.480 5.540 5.450 5.540 1,770,884 +0.10(+1.84%)
Mar 16, 2017 5.460 5.480 5.420 5.440 543,893 +0.01(+0.18%)
Mar 15, 2017 5.390 5.460 5.360 5.430 822,076 +0.03(+0.56%)
Mar 14, 2017 5.390 5.420 5.340 5.400 570,697 +0.01(+0.19%)
Mar 13, 2017 5.420 5.470 5.390 5.390 481,952 -0.03(-0.55%)
Mar 10, 2017 5.380 5.450 5.360 5.420 672,176 +0.07(+1.31%)
Mar 09, 2017 5.330 5.400 5.320 5.350 600,973 +0.00(+0.00%)
Mar 08, 2017 5.450 5.460 5.350 5.350 744,844 -0.11(-2.01%)
Mar 07, 2017 5.430 5.470 5.410 5.460 539,073 +0.03(+0.55%)
Mar 06, 2017 5.450 5.480 5.390 5.430 646,558 -0.02(-0.37%)
Mar 03, 2017 5.430 5.450 5.400 5.450 783,788 +0.05(+0.93%)
Mar 02, 2017 5.490 5.520 5.400 5.400 1,141,728 -0.08(-1.46%)
Mar 01, 2017 5.450 5.540 5.425 5.480 1,510,464 +0.04(+0.74%)
Feb 28, 2017 5.460 5.480 5.420 5.440 1,080,465 +0.01(+0.18%)
Feb 27, 2017 5.440 5.470 5.430 5.430 872,692 +0.02(+0.37%)
Feb 24, 2017 5.420 5.460 5.390 5.410 728,594 +0.01(+0.19%)
Feb 23, 2017 5.350 5.440 5.320 5.400 1,053,340 +0.05(+0.93%)
Feb 22, 2017 5.350 5.360 5.310 5.350 294,042 +0.00(+0.00%)
Feb 21, 2017 5.370 5.380 5.285 5.350 419,289 +0.00(+0.00%)
Feb 17, 2017 5.350 5.350 5.350 0 +0.00(+0.00%)
Feb 16, 2017 5.350 5.370 5.260 5.350 661,398 -0.01(-0.19%)
Feb 15, 2017 5.290 5.360 5.230 5.360 519,687 +0.05(+0.94%)
Feb 14, 2017 5.370 5.400 5.285 5.310 868,738 -0.06(-1.12%)
Feb 13, 2017 5.270 5.390 5.270 5.370 838,993 +0.09(+1.70%)
Feb 10, 2017 5.200 5.290 5.190 5.280 499,743 +0.10(+1.93%)
Feb 09, 2017 5.180 5.220 5.160 5.180 407,408 -0.01(-0.19%)
Feb 08, 2017 5.190 5.210 5.130 5.190 375,494 +0.00(+0.00%)
Feb 07, 2017 5.190 5.208 5.160 5.190 482,082 -0.01(-0.19%)
Feb 06, 2017 5.200 5.245 5.170 5.200 408,311 +0.02(+0.39%)
Feb 03, 2017 5.190 5.210 5.170 5.180 486,846 -0.02(-0.38%)
Feb 02, 2017 5.230 5.250 5.180 5.200 510,163 +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.