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 (%)
Dec 31, 2020 2.710 2.710 2.710 786,853 +0.05(+1.88%)
Dec 30, 2020 2.660 2.710 2.650 2.660 786,853 -0.05(-1.85%)
Dec 29, 2020 2.760 2.760 2.690 2.710 1,183,418 -0.06(-2.17%)
Dec 28, 2020 2.720 2.780 2.720 2.770 1,066,077 +0.05(+1.84%)
Dec 24, 2020 2.720 2.730 2.660 2.720 583,100 +0.00(+0.00%)
Dec 23, 2020 2.670 2.760 2.640 2.720 1,417,727 +0.00(+0.00%)
Dec 22, 2020 2.640 2.720 2.610 2.720 2,300,895 +0.08(+3.03%)
Dec 21, 2020 2.610 2.650 2.570 2.640 1,509,441 +0.04(+1.54%)
Dec 18, 2020 2.660 2.700 2.600 2.600 2,550,800 -0.08(-2.99%)
Dec 17, 2020 2.610 2.680 2.580 2.680 1,884,798 +0.08(+3.08%)
Dec 16, 2020 2.600 2.630 2.590 2.600 2,441,040 +0.00(+0.00%)
Dec 15, 2020 2.550 2.620 2.530 2.600 2,957,513 +0.10(+4.00%)
Dec 14, 2020 2.520 2.540 2.480 2.500 2,223,488 -0.01(-0.40%)
Dec 11, 2020 2.530 2.540 2.462 2.510 2,082,000 -0.04(-1.57%)
Dec 10, 2020 2.530 2.560 2.510 2.550 2,066,349 +0.00(+0.00%)
Dec 09, 2020 2.550 2.600 2.520 2.550 2,603,035 +0.00(+0.00%)
Dec 08, 2020 2.510 2.580 2.510 2.550 3,326,324 +0.01(+0.39%)
Dec 07, 2020 2.640 2.680 2.360 2.540 8,198,373 +0.19(+8.09%)
Dec 04, 2020 2.250 2.360 2.232 2.350 1,523,900 +0.14(+6.33%)
Dec 03, 2020 2.250 2.275 2.200 2.210 1,602,448 -0.04(-1.78%)
Dec 02, 2020 2.220 2.285 2.190 2.250 3,112,855 +0.04(+1.81%)
Dec 01, 2020 2.210 2.280 2.170 2.210 2,391,187 +0.06(+2.79%)
Nov 30, 2020 2.230 2.250 2.130 2.150 1,196,454 -0.10(-4.44%)
Nov 27, 2020 2.270 2.280 2.210 2.250 480,100 -0.03(-1.32%)
Nov 25, 2020 2.290 2.350 2.240 2.280 803,800 -0.01(-0.44%)
Nov 24, 2020 2.300 2.330 2.260 2.290 1,572,006 +0.03(+1.33%)
Nov 23, 2020 2.220 2.320 2.200 2.260 1,406,605 +0.03(+1.35%)
Nov 20, 2020 2.170 2.230 2.160 2.230 754,400 +0.03(+1.36%)
Nov 19, 2020 2.200 2.200 2.105 2.200 1,083,012 +0.00(+0.00%)
Nov 18, 2020 2.140 2.280 2.120 2.200 2,268,260 +0.09(+4.27%)
Nov 17, 2020 2.010 2.120 1.980 2.110 1,351,694 +0.08(+3.94%)
Nov 16, 2020 1.850 2.040 1.850 2.030 2,223,841 +0.21(+11.54%)
Nov 13, 2020 1.770 1.850 1.740 1.820 481,200 +0.06(+3.41%)
Nov 12, 2020 1.750 1.780 1.740 1.760 310,934 -0.03(-1.68%)
Nov 11, 2020 1.770 1.820 1.765 1.790 426,954 +0.02(+1.13%)
Nov 10, 2020 1.730 1.840 1.730 1.770 1,092,106 +0.05(+2.91%)
Nov 09, 2020 1.750 1.830 1.700 1.720 1,364,808 +0.02(+1.18%)
Nov 06, 2020 1.710 1.736 1.680 1.700 377,100 -0.02(-1.16%)
Nov 05, 2020 1.700 1.740 1.690 1.720 509,611 +0.01(+0.58%)
Nov 04, 2020 1.680 1.740 1.650 1.710 450,328 +0.03(+1.79%)
Nov 03, 2020 1.680 1.690 1.620 1.680 849,439 +0.02(+1.20%)
Nov 02, 2020 1.650 1.680 1.650 1.660 261,247 +0.02(+1.22%)
Oct 30, 2020 1.670 1.680 1.620 1.640 581,000 -0.02(-1.20%)
Oct 29, 2020 1.700 1.700 1.610 1.660 518,834 -0.01(-0.60%)
Oct 28, 2020 1.650 1.680 1.630 1.670 671,294 -0.02(-1.18%)
Oct 27, 2020 1.710 1.730 1.650 1.690 500,885 +0.00(+0.00%)
Oct 26, 2020 1.700 1.705 1.670 1.690 416,587 -0.01(-0.59%)
Oct 23, 2020 1.680 1.720 1.671 1.700 237,600 +0.03(+1.80%)
Oct 22, 2020 1.670 1.680 1.650 1.670 265,308 +0.02(+1.21%)
Oct 21, 2020 1.670 1.680 1.650 1.650 302,625 -0.02(-1.20%)
Oct 20, 2020 1.690 1.705 1.660 1.670 254,714 +0.00(+0.00%)
Oct 19, 2020 1.700 1.700 1.655 1.670 636,492 -0.02(-1.18%)
Oct 16, 2020 1.700 1.720 1.689 1.690 286,300 -0.02(-1.17%)
Oct 15, 2020 1.720 1.720 1.700 1.710 243,862 -0.01(-0.58%)
Oct 14, 2020 1.760 1.760 1.720 1.720 151,808 -0.02(-1.15%)
Oct 13, 2020 1.740 1.760 1.720 1.740 161,451 -0.02(-1.14%)
Oct 12, 2020 1.720 1.770 1.720 1.760 296,222 +0.03(+1.73%)
Oct 09, 2020 1.770 1.777 1.730 1.730 260,100 -0.02(-1.14%)
Oct 08, 2020 1.720 1.780 1.700 1.750 762,318 +0.04(+2.34%)
Oct 07, 2020 1.720 1.730 1.680 1.710 408,112 +0.01(+0.59%)
Oct 06, 2020 1.700 1.770 1.700 1.700 665,622 +0.01(+0.59%)
Oct 05, 2020 1.640 1.720 1.640 1.690 386,068 +0.03(+1.81%)
Oct 02, 2020 1.620 1.670 1.620 1.660 298,800 +0.02(+1.22%)
Oct 01, 2020 1.650 1.660 1.620 1.640 341,343 +0.00(+0.00%)
Sep 30, 2020 1.660 1.690 1.620 1.640 526,458 -0.03(-1.80%)
Sep 29, 2020 1.710 1.710 1.630 1.670 505,766 -0.07(-4.02%)
Sep 28, 2020 1.720 1.770 1.710 1.740 635,786 +0.04(+2.35%)
Sep 25, 2020 1.650 1.720 1.650 1.700 229,200 +0.04(+2.41%)
Sep 24, 2020 1.670 1.700 1.610 1.660 692,890 -0.01(-0.60%)
Sep 23, 2020 1.740 1.750 1.670 1.670 902,624 -0.08(-4.57%)
Sep 22, 2020 1.770 1.780 1.710 1.750 497,829 -0.03(-1.69%)
Sep 21, 2020 1.780 1.790 1.730 1.780 1,042,697 -0.05(-2.73%)
Sep 18, 2020 1.820 1.830 1.780 1.830 889,900 +0.03(+1.67%)
Sep 17, 2020 1.750 1.810 1.750 1.800 374,747 +0.03(+1.69%)
Sep 16, 2020 1.760 1.800 1.750 1.770 261,568 +0.01(+0.57%)
Sep 15, 2020 1.760 1.800 1.760 1.760 316,370 -0.01(-0.56%)
Sep 14, 2020 1.720 1.785 1.710 1.770 384,112 +0.05(+2.91%)
Sep 11, 2020 1.720 1.750 1.680 1.720 496,700 +0.00(+0.00%)
Sep 10, 2020 1.780 1.780 1.720 1.720 275,483 -0.04(-2.27%)
Sep 09, 2020 1.770 1.800 1.760 1.760 342,125 +0.00(+0.00%)
Sep 08, 2020 1.700 1.790 1.700 1.760 545,095 +0.02(+1.15%)
Sep 04, 2020 1.760 1.780 1.720 1.740 816,100 -0.01(-0.57%)
Sep 03, 2020 1.780 1.790 1.725 1.750 568,311 -0.01(-0.57%)
Sep 02, 2020 1.720 1.775 1.690 1.760 1,050,443 +0.04(+2.33%)
Sep 01, 2020 1.740 1.740 1.700 1.720 456,866 -0.01(-0.58%)
Aug 31, 2020 1.730 1.740 1.710 1.730 1,337,530 -0.02(-1.14%)
Aug 28, 2020 1.750 1.770 1.710 1.750 228,800 +0.01(+0.57%)
Aug 27, 2020 1.740 1.765 1.730 1.740 451,047 +0.01(+0.58%)
Aug 26, 2020 1.750 1.760 1.700 1.730 851,477 -0.02(-1.14%)
Aug 25, 2020 1.770 1.780 1.730 1.750 977,122 -0.02(-1.13%)
Aug 24, 2020 1.730 1.780 1.710 1.770 439,685 +0.05(+2.91%)
Aug 21, 2020 1.740 1.760 1.710 1.720 517,700 -0.03(-1.71%)
Aug 20, 2020 1.780 1.790 1.750 1.750 330,820 -0.04(-2.23%)
Aug 19, 2020 1.830 1.830 1.770 1.790 499,577 -0.01(-0.56%)
Aug 18, 2020 1.780 1.860 1.780 1.800 557,368 -0.02(-1.10%)
Aug 17, 2020 1.850 1.850 1.810 1.820 437,828 -0.03(-1.62%)
Aug 14, 2020 1.820 1.860 1.790 1.850 439,500 +0.04(+2.21%)
Aug 13, 2020 1.840 1.890 1.810 1.810 444,534 -0.02(-1.09%)
Aug 12, 2020 1.880 1.880 1.800 1.830 494,437 -0.01(-0.54%)
Aug 11, 2020 1.880 1.940 1.830 1.840 612,883 -0.02(-1.08%)
Aug 10, 2020 1.770 1.880 1.770 1.860 1,082,400 +0.08(+4.49%)
Aug 07, 2020 1.800 1.810 1.740 1.780 885,200 -0.01(-0.56%)
Aug 06, 2020 1.780 1.812 1.780 1.790 462,042 +0.01(+0.56%)
Aug 05, 2020 1.720 1.790 1.720 1.780 799,356 +0.06(+3.49%)
Aug 04, 2020 1.710 1.770 1.700 1.720 2,418,211 -0.09(-4.97%)
Aug 03, 2020 1.790 1.820 1.750 1.810 559,852 +0.00(+0.00%)
Jul 31, 2020 1.820 1.850 1.760 1.810 621,800 -0.04(-2.16%)
Jul 30, 2020 1.850 1.870 1.810 1.850 379,533 +0.00(+0.00%)
Jul 29, 2020 1.840 1.860 1.800 1.850 492,459 +0.04(+2.21%)
Jul 28, 2020 1.810 1.820 1.760 1.810 711,632 +0.01(+0.56%)
Jul 27, 2020 1.790 1.810 1.778 1.800 370,015 +0.03(+1.69%)
Jul 24, 2020 1.780 1.810 1.760 1.770 597,800 -0.03(-1.67%)
Jul 23, 2020 1.820 1.848 1.790 1.800 302,872 -0.03(-1.64%)
Jul 22, 2020 1.790 1.890 1.790 1.830 442,420 +0.01(+0.55%)
Jul 21, 2020 1.780 1.850 1.760 1.820 671,958 +0.07(+4.00%)
Jul 20, 2020 1.760 1.790 1.730 1.750 419,096 -0.03(-1.69%)
Jul 17, 2020 1.790 1.830 1.780 1.780 385,600 -0.02(-1.11%)
Jul 16, 2020 1.770 1.850 1.770 1.800 611,212 +0.00(+0.00%)
Jul 15, 2020 1.700 1.810 1.690 1.800 1,527,392 +0.12(+7.14%)
Jul 14, 2020 1.610 1.687 1.605 1.680 588,789 +0.06(+3.70%)
Jul 13, 2020 1.620 1.676 1.620 1.620 663,135 -0.02(-1.22%)
Jul 10, 2020 1.570 1.650 1.530 1.640 1,244,700 +0.07(+4.46%)
Jul 09, 2020 1.660 1.670 1.550 1.570 1,193,928 -0.08(-4.85%)
Jul 08, 2020 1.670 1.690 1.610 1.650 1,338,736 -0.04(-2.37%)
Jul 07, 2020 1.720 1.750 1.680 1.690 1,128,702 -0.03(-1.74%)
Jul 06, 2020 1.670 1.730 1.660 1.720 1,202,287 +0.09(+5.52%)
Jul 02, 2020 1.700 1.730 1.620 1.630 949,500 -0.06(-3.55%)
Jul 01, 2020 1.710 1.732 1.620 1.690 1,512,396 -0.01(-0.59%)
Jun 30, 2020 1.690 1.710 1.650 1.700 756,033 +0.01(+0.59%)
Jun 29, 2020 1.660 1.740 1.640 1.690 813,431 -0.01(-0.59%)
Jun 26, 2020 1.750 1.750 1.680 1.700 2,071,300 -0.09(-5.03%)
Jun 25, 2020 1.700 1.805 1.690 1.790 1,031,076 +0.06(+3.47%)
Jun 24, 2020 1.780 1.788 1.630 1.730 1,498,747 -0.07(-3.89%)
Jun 23, 2020 1.820 1.820 1.780 1.800 619,665 +0.00(+0.00%)
Jun 22, 2020 1.740 1.820 1.690 1.800 970,222 +0.02(+1.12%)
Jun 19, 2020 1.830 1.850 1.740 1.780 1,382,800 -0.04(-2.20%)
Jun 18, 2020 1.800 1.850 1.780 1.820 915,240 +0.00(+0.00%)
Jun 17, 2020 1.880 1.880 1.780 1.820 770,317 -0.03(-1.62%)
Jun 16, 2020 1.930 1.930 1.770 1.850 1,172,526 +0.06(+3.35%)
Jun 15, 2020 1.700 1.860 1.670 1.790 1,195,191 -0.01(-0.56%)
Jun 12, 2020 1.750 1.810 1.675 1.800 1,365,000 +0.15(+9.09%)
Jun 11, 2020 1.710 1.800 1.630 1.650 1,968,649 -0.20(-10.81%)
Jun 10, 2020 1.980 2.000 1.720 1.850 1,626,438 -0.11(-5.61%)
Jun 09, 2020 2.000 2.120 1.890 1.960 2,116,533 -0.07(-3.45%)
Jun 08, 2020 2.000 2.070 1.920 2.030 4,932,873 +0.14(+7.41%)
Jun 05, 2020 1.980 2.050 1.810 1.890 3,111,700 +0.10(+5.59%)
Jun 04, 2020 1.640 1.840 1.610 1.790 2,205,478 +0.19(+11.87%)
Jun 03, 2020 1.540 1.660 1.520 1.600 1,547,451 +0.09(+5.96%)
Jun 02, 2020 1.510 1.570 1.500 1.510 659,884 +0.00(+0.00%)
Jun 01, 2020 1.460 1.580 1.450 1.510 997,357 +0.05(+3.42%)
May 29, 2020 1.550 1.550 1.455 1.460 2,905,400 -0.07(-4.58%)
May 28, 2020 1.650 1.650 1.530 1.530 1,292,971 -0.12(-7.27%)
May 27, 2020 1.670 1.680 1.550 1.650 1,318,691 +0.02(+1.23%)
May 26, 2020 1.580 1.680 1.580 1.630 1,356,360 +0.08(+5.16%)
May 22, 2020 1.530 1.550 1.460 1.550 559,200 +0.03(+1.97%)
May 21, 2020 1.570 1.590 1.510 1.520 518,208 -0.05(-3.18%)
May 20, 2020 1.560 1.610 1.540 1.570 789,489 +0.04(+2.61%)
May 19, 2020 1.540 1.590 1.460 1.530 811,193 -0.02(-1.29%)
May 18, 2020 1.470 1.550 1.440 1.550 1,792,085 +0.10(+6.90%)
May 15, 2020 1.440 1.460 1.380 1.450 681,100 +0.00(+0.00%)
May 14, 2020 1.300 1.450 1.260 1.450 1,197,401 +0.12(+9.02%)
May 13, 2020 1.450 1.450 1.270 1.330 1,774,434 -0.09(-6.34%)
May 12, 2020 1.530 1.560 1.410 1.420 1,315,936 -0.11(-7.19%)
May 11, 2020 1.640 1.640 1.520 1.530 1,129,684 -0.14(-8.38%)
May 08, 2020 1.670 1.690 1.610 1.670 1,619,200 +0.04(+2.45%)
May 07, 2020 1.610 1.700 1.590 1.630 827,379 +0.03(+1.87%)
May 06, 2020 1.630 1.740 1.580 1.600 729,901 -0.03(-1.84%)
May 05, 2020 1.680 1.768 1.620 1.630 792,533 +0.01(+0.62%)
May 04, 2020 1.590 1.656 1.520 1.620 907,846 -0.06(-3.57%)
May 01, 2020 1.650 1.710 1.610 1.680 811,500 -0.04(-2.33%)
Apr 30, 2020 1.810 1.830 1.660 1.720 1,698,941 -0.09(-4.97%)
Apr 29, 2020 1.710 1.890 1.700 1.810 2,494,076 +0.17(+10.37%)
Apr 28, 2020 1.520 1.740 1.500 1.640 1,848,746 +0.16(+10.81%)
Apr 27, 2020 1.480 1.520 1.411 1.480 1,853,671 +0.05(+3.50%)
Apr 24, 2020 1.420 1.443 1.310 1.430 2,448,700 +0.06(+4.38%)
Apr 23, 2020 1.350 1.420 1.328 1.370 1,084,126 -0.01(-0.72%)
Apr 22, 2020 1.410 1.440 1.310 1.380 1,923,429 +0.11(+8.66%)
Apr 21, 2020 1.200 1.310 1.200 1.270 1,338,132 +0.01(+0.79%)
Apr 20, 2020 1.280 1.320 1.205 1.260 1,195,254 -0.07(-5.26%)
Apr 17, 2020 1.350 1.380 1.280 1.330 1,449,600 -0.09(-6.34%)
Apr 16, 2020 1.300 1.300 1.160 1.420 1,399,287 +0.13(+10.08%)
Apr 15, 2020 1.300 1.370 1.240 1.290 1,285,600 -0.09(-6.52%)
Apr 14, 2020 1.530 1.550 1.350 1.380 1,455,673 -0.08(-5.48%)
Apr 13, 2020 1.650 1.680 1.320 1.460 1,788,902 -0.04(-2.67%)
Apr 09, 2020 1.520 1.730 1.370 1.500 3,759,200 +0.13(+9.49%)
Apr 08, 2020 1.270 1.440 1.220 1.370 2,409,605 +0.25(+22.32%)
Apr 07, 2020 1.130 1.240 1.070 1.120 1,799,110 +0.08(+7.69%)
Apr 06, 2020 0.9800 1.120 0.9400 1.040 1,853,257 +0.21(+24.91%)
Apr 03, 2020 0.9500 0.9500 0.8000 0.8326 1,604,700 -0.15(-15.32%)
Apr 02, 2020 0.9745 1.030 0.8893 0.9832 1,446,919 -0.00(-0.18%)
Apr 01, 2020 1.090 1.090 0.8867 0.9850 2,092,045 -0.14(-12.83%)
Mar 31, 2020 1.150 1.200 1.120 1.130 2,147,153 -0.02(-1.74%)
Mar 30, 2020 1.200 1.240 1.100 1.150 1,989,199 -0.16(-12.21%)
Mar 27, 2020 1.410 1.540 1.260 1.310 3,268,600 +0.05(+3.97%)
Mar 26, 2020 0.9800 1.440 0.9800 1.260 7,910,758 +0.43(+51.81%)
Mar 25, 2020 0.9600 0.9800 0.7900 0.8300 4,358,262 -0.04(-4.60%)
Mar 24, 2020 1.150 1.170 0.8255 0.8700 2,290,286 -0.18(-17.14%)
Mar 23, 2020 1.190 1.220 0.9500 1.050 2,287,020 -0.27(-20.45%)
Mar 20, 2020 1.370 1.590 1.270 1.320 2,300,500 -0.02(-1.49%)
Mar 19, 2020 1.250 1.610 1.110 1.340 2,317,951 +0.18(+15.52%)
Mar 18, 2020 1.740 1.768 0.9219 1.160 2,875,321 -0.58(-33.33%)
Mar 17, 2020 1.860 1.882 1.600 1.740 2,052,466 -0.07(-3.87%)
Mar 16, 2020 1.880 2.070 1.720 1.810 2,008,961 -0.23(-11.27%)
Mar 13, 2020 2.220 2.280 1.920 2.040 2,551,300 -0.05(-2.39%)
Mar 12, 2020 2.570 2.630 2.060 2.090 1,694,992 -0.66(-24.00%)
Mar 11, 2020 2.850 2.870 2.720 2.750 1,429,647 -0.15(-5.17%)
Mar 10, 2020 3.000 3.027 2.810 2.900 823,879 +0.00(+0.00%)
Mar 09, 2020 3.100 3.100 2.880 2.900 1,548,021 -0.32(-9.94%)
Mar 06, 2020 3.240 3.300 3.130 3.220 1,428,900 -0.08(-2.42%)
Mar 05, 2020 3.390 3.390 3.250 3.300 1,035,567 -0.14(-4.07%)
Mar 04, 2020 3.410 3.470 3.400 3.440 525,450 +0.06(+1.78%)
Mar 03, 2020 3.430 3.520 3.350 3.380 1,232,291 -0.07(-2.03%)
Mar 02, 2020 3.300 3.460 3.280 3.450 1,408,307 +0.18(+5.50%)
Feb 28, 2020 3.300 3.330 3.200 3.270 1,750,800 -0.11(-3.25%)
Feb 27, 2020 3.540 3.550 3.380 3.380 1,742,646 -0.19(-5.32%)
Feb 26, 2020 3.580 3.670 3.530 3.570 1,186,699 -0.06(-1.65%)
Feb 25, 2020 3.710 3.730 3.590 3.630 852,940 -0.08(-2.16%)
Feb 24, 2020 3.710 3.740 3.690 3.710 514,992 -0.07(-1.85%)
Feb 21, 2020 3.790 3.800 3.760 3.780 392,000 +0.00(+0.00%)
Feb 20, 2020 3.700 3.790 3.700 3.780 846,933 +0.08(+2.16%)
Feb 19, 2020 3.680 3.710 3.670 3.700 383,987 +0.02(+0.54%)
Feb 18, 2020 3.650 3.700 3.650 3.680 542,464 -0.01(-0.27%)
Feb 14, 2020 3.700 3.700 3.650 3.690 413,400 -0.01(-0.27%)
Feb 13, 2020 3.600 3.700 3.600 3.700 497,794 +0.08(+2.21%)
Feb 12, 2020 3.600 3.640 3.600 3.620 270,693 +0.01(+0.28%)
Feb 11, 2020 3.580 3.625 3.580 3.610 272,956 +0.03(+0.84%)
Feb 10, 2020 3.620 3.630 3.555 3.580 756,099 -0.04(-1.10%)
Feb 07, 2020 3.660 3.660 3.600 3.620 484,600 -0.04(-1.09%)
Feb 06, 2020 3.640 3.670 3.640 3.660 424,660 +0.02(+0.55%)
Feb 05, 2020 3.600 3.640 3.600 3.640 329,325 +0.04(+1.11%)
Feb 04, 2020 3.600 3.610 3.580 3.600 257,663 +0.00(+0.00%)
Feb 03, 2020 3.600 3.620 3.580 3.600 517,992 +0.02(+0.56%)
Jan 31, 2020 3.610 3.620 3.570 3.580 670,600 -0.04(-1.10%)
Jan 30, 2020 3.600 3.630 3.600 3.620 319,559 +0.00(+0.00%)
Jan 29, 2020 3.630 3.630 3.590 3.620 587,477 +0.01(+0.28%)
Jan 28, 2020 3.570 3.620 3.570 3.610 485,812 +0.04(+1.12%)
Jan 27, 2020 3.550 3.580 3.540 3.570 379,107 +0.01(+0.28%)
Jan 24, 2020 3.600 3.620 3.560 3.560 403,300 -0.04(-1.11%)
Jan 23, 2020 3.600 3.620 3.580 3.600 543,073 -0.02(-0.55%)
Jan 22, 2020 3.630 3.660 3.620 3.620 256,342 -0.02(-0.55%)
Jan 21, 2020 3.670 3.670 3.640 3.640 445,155 -0.03(-0.82%)
Jan 17, 2020 3.700 3.700 3.670 3.670 425,200 -0.02(-0.54%)
Jan 16, 2020 3.700 3.720 3.670 3.690 542,495 +0.00(+0.00%)
Jan 15, 2020 3.630 3.690 3.630 3.690 623,285 +0.06(+1.65%)
Jan 14, 2020 3.590 3.640 3.580 3.630 632,606 +0.03(+0.83%)
Jan 13, 2020 3.530 3.610 3.510 3.600 596,648 +0.06(+1.69%)
Jan 10, 2020 3.520 3.550 3.520 3.540 483,500 +0.02(+0.57%)
Jan 09, 2020 3.540 3.560 3.520 3.520 379,203 -0.02(-0.56%)
Jan 08, 2020 3.540 3.570 3.540 3.540 327,267 -0.01(-0.28%)
Jan 07, 2020 3.540 3.560 3.540 3.550 347,713 +0.01(+0.28%)
Jan 06, 2020 3.520 3.560 3.520 3.540 392,783 +0.01(+0.28%)
Jan 03, 2020 3.510 3.570 3.505 3.530 862,100 +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.