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 (%)
Mar 29, 2018 3.463 3.463 3.463 0 -0.04(-1.03%)
Mar 28, 2018 3.434 3.499 3.434 3.499 1,062,337 +0.06(+1.89%)
Mar 27, 2018 3.406 3.469 3.385 3.434 1,180,926 +0.03(+0.82%)
Mar 26, 2018 3.420 3.434 3.364 3.406 1,281,364 -0.01(-0.21%)
Mar 23, 2018 3.427 3.476 3.409 3.413 1,349,800 +0.01(+0.21%)
Mar 22, 2018 3.371 3.448 3.371 3.406 1,051,673 +0.03(+0.83%)
Mar 21, 2018 3.392 3.413 3.378 3.378 1,183,205 -0.01(-0.41%)
Mar 20, 2018 3.427 3.441 3.392 3.392 601,933 -0.03(-0.82%)
Mar 19, 2018 3.427 3.448 3.392 3.420 814,904 -0.01(-0.41%)
Mar 16, 2018 3.413 3.455 3.392 3.434 1,694,895 +0.03(+1.03%)
Mar 15, 2018 3.420 3.420 3.378 3.399 861,660 -0.02(-0.61%)
Mar 14, 2018 3.392 3.441 3.385 3.420 1,149,801 +0.04(+1.24%)
Mar 13, 2018 3.406 3.441 3.378 3.378 1,004,109 -0.01(-0.41%)
Mar 12, 2018 3.336 3.420 3.336 3.392 1,044,680 +0.06(+1.68%)
Mar 09, 2018 3.364 3.378 3.322 3.336 1,285,709 -0.02(-0.62%)
Mar 08, 2018 3.336 3.357 3.315 3.357 1,018,091 +0.02(+0.63%)
Mar 07, 2018 3.350 3.280 3.336 1,153,451 +0.03(+1.06%)
Mar 06, 2018 3.266 3.315 3.235 3.301 897,010 +0.03(+0.85%)
Mar 05, 2018 3.301 3.322 3.259 3.273 2,129,625 -0.02(-0.64%)
Mar 02, 2018 3.189 3.294 3.189 3.294 2,408,424 +0.10(+3.06%)
Mar 01, 2018 3.182 3.238 3.182 3.196 1,401,586 +0.01(+0.22%)
Feb 28, 2018 3.238 3.252 3.182 3.189 2,215,574 -0.03(-1.08%)
Feb 27, 2018 3.364 3.385 3.217 3.224 2,559,979 -0.14(-4.16%)
Feb 26, 2018 3.406 3.420 3.357 3.364 1,343,060 -0.02(-0.62%)
Feb 23, 2018 3.343 3.392 3.336 3.385 595,597 +0.06(+1.89%)
Feb 22, 2018 3.329 3.371 3.322 3.322 945,101 +0.00(+0.00%)
Feb 21, 2018 3.336 3.385 3.322 3.322 1,065,566 -0.01(-0.42%)
Feb 20, 2018 3.462 3.476 3.329 3.336 1,413,378 -0.12(-3.44%)
Feb 16, 2018 3.455 3.455 3.455 0 +0.01(+0.20%)
Feb 15, 2018 3.357 3.448 3.350 3.448 760,910 +0.10(+2.92%)
Feb 14, 2018 3.308 3.350 3.301 3.350 685,319 +0.03(+0.84%)
Feb 13, 2018 3.273 3.336 3.266 3.322 839,833 +0.03(+0.85%)
Feb 12, 2018 3.301 3.322 3.266 3.294 866,687 -0.01(-0.21%)
Feb 09, 2018 3.329 3.343 3.259 3.301 1,146,911 -0.01(-0.21%)
Feb 08, 2018 3.273 3.343 3.238 3.308 1,058,132 +0.04(+1.28%)
Feb 07, 2018 3.343 3.364 3.259 3.266 1,350,758 -0.06(-1.89%)
Feb 06, 2018 3.203 3.357 3.203 3.329 1,507,700 +0.02(+0.63%)
Feb 05, 2018 3.350 3.350 3.210 3.308 1,767,141 -0.05(-1.46%)
Feb 02, 2018 3.413 3.420 3.357 3.357 1,020,825 -0.06(-1.84%)
Feb 01, 2018 3.392 3.462 3.392 3.420 1,175,185 +0.02(+0.62%)
Jan 31, 2018 3.483 3.504 3.382 3.399 1,746,361 -0.07(-2.02%)
Jan 30, 2018 3.462 3.476 3.462 3.469 1,150,355 +0.00(+0.00%)
Jan 29, 2018 3.567 3.567 3.462 3.469 1,699,420 -0.10(-2.75%)
Jan 26, 2018 3.665 3.665 3.553 3.567 1,421,452 -0.10(-2.67%)
Jan 25, 2018 3.665 3.672 3.658 3.665 782,667 +0.00(+0.00%)
Jan 24, 2018 3.658 3.679 3.651 3.665 468,326 +0.00(+0.00%)
Jan 23, 2018 3.651 3.693 3.651 3.665 551,116 +0.01(+0.19%)
Jan 22, 2018 3.686 3.693 3.658 3.658 485,643 -0.02(-0.57%)
Jan 19, 2018 3.651 3.700 3.651 3.679 763,665 +0.02(+0.57%)
Jan 18, 2018 3.707 3.707 3.651 3.658 707,762 -0.05(-1.32%)
Jan 17, 2018 3.686 3.714 3.679 3.707 606,483 +0.03(+0.76%)
Jan 16, 2018 3.735 3.745 3.679 3.679 853,448 -0.03(-0.94%)
Jan 12, 2018 3.714 3.714 3.714 0 -0.02(-0.56%)
Jan 11, 2018 3.707 3.742 3.693 3.735 725,872 +0.01(+0.38%)
Jan 10, 2018 3.721 730,072 -0.01(-0.19%)
Jan 09, 2018 3.749 3.763 3.728 3.728 461,993 -0.03(-0.75%)
Jan 08, 2018 3.763 3.784 3.742 3.756 924,185 -0.01(-0.19%)
Jan 05, 2018 3.714 3.763 3.714 3.763 786,492 +0.05(+1.32%)
Jan 04, 2018 3.714 3.754 3.710 3.714 1,178,080 +0.00(+0.00%)
Jan 03, 2018 3.756 3.784 3.707 3.714 958,424 -0.04(-1.12%)
Jan 02, 2018 3.805 3.805 3.735 3.756 1,206,505 -0.05(-1.29%)
Dec 29, 2017 3.805 3.805 3.805 0 -0.04(-1.09%)
Dec 28, 2017 3.833 3.861 3.819 3.847 664,275 +0.02(+0.55%)
Dec 27, 2017 3.812 3.846 3.812 3.826 662,927 +0.01(+0.18%)
Dec 26, 2017 3.792 3.832 3.792 3.819 657,802 +0.03(+0.90%)
Dec 22, 2017 3.805 3.812 3.785 3.785 529,813 -0.01(-0.36%)
Dec 21, 2017 3.792 3.819 3.785 3.798 626,841 +0.03(+0.72%)
Dec 20, 2017 3.771 3.798 3.757 3.771 933,249 +0.02(+0.54%)
Dec 19, 2017 3.846 3.873 3.751 3.751 1,190,204 -0.10(-2.48%)
Dec 18, 2017 3.873 3.921 3.832 3.846 1,036,829 -0.01(-0.18%)
Dec 15, 2017 3.846 3.907 3.832 3.853 1,960,730 +0.03(+0.71%)
Dec 14, 2017 3.839 3.860 3.805 3.826 716,963 -0.01(-0.35%)
Dec 13, 2017 3.805 3.866 3.798 3.839 591,573 +0.03(+0.89%)
Dec 12, 2017 3.798 3.822 3.792 3.805 651,666 +0.01(+0.18%)
Dec 11, 2017 3.832 3.839 3.792 3.798 667,016 -0.03(-0.89%)
Dec 08, 2017 3.832 3.839 3.798 3.832 460,064 +0.00(+0.00%)
Dec 07, 2017 3.846 3.877 3.826 618,983 +0.00(+0.00%)
Dec 06, 2017 3.819 3.846 3.812 3.839 367,556 +0.02(+0.53%)
Dec 05, 2017 3.866 3.870 3.819 3.819 520,661 -0.05(-1.23%)
Dec 04, 2017 3.860 3.866 3.839 3.866 584,317 +0.03(+0.89%)
Dec 01, 2017 3.846 3.846 3.747 3.832 1,045,061 +0.01(+0.18%)
Nov 30, 2017 3.866 3.873 3.805 3.826 852,598 -0.05(-1.23%)
Nov 29, 2017 3.846 3.887 3.846 3.873 461,458 +0.01(+0.35%)
Nov 28, 2017 3.832 3.873 3.819 3.860 986,621 +0.03(+0.71%)
Nov 27, 2017 3.819 3.853 3.819 3.832 562,773 -0.01(-0.18%)
Nov 24, 2017 3.860 3.860 3.826 3.839 397,609 -0.03(-0.70%)
Nov 22, 2017 3.853 3.873 3.832 3.866 503,090 +0.01(+0.35%)
Nov 21, 2017 3.805 3.856 3.792 3.853 782,117 +0.06(+1.62%)
Nov 20, 2017 3.737 3.798 3.737 3.792 625,755 +0.05(+1.46%)
Nov 17, 2017 3.710 3.744 3.696 3.737 529,806 +0.02(+0.55%)
Nov 16, 2017 3.710 3.744 3.710 3.717 468,176 +0.01(+0.18%)
Nov 15, 2017 3.703 3.730 3.686 3.710 858,331 -0.01(-0.18%)
Nov 14, 2017 3.696 3.723 3.696 3.717 550,487 +0.02(+0.55%)
Nov 13, 2017 3.669 3.703 3.649 3.696 597,627 +0.02(+0.56%)
Nov 10, 2017 3.730 3.737 3.676 3.676 662,012 -0.05(-1.46%)
Nov 09, 2017 3.696 3.737 3.683 3.730 750,101 +0.02(+0.55%)
Nov 08, 2017 3.696 3.723 3.693 3.710 693,315 +0.01(+0.37%)
Nov 07, 2017 3.676 3.730 3.655 3.696 1,191,143 +0.02(+0.56%)
Nov 06, 2017 3.710 3.710 3.546 3.676 2,109,844 -0.04(-1.10%)
Nov 03, 2017 3.744 3.764 3.676 3.717 1,459,296 -0.07(-1.80%)
Nov 02, 2017 3.832 3.834 3.764 3.785 873,055 -0.04(-1.07%)
Nov 01, 2017 3.819 3.853 3.792 3.826 873,972 +0.02(+0.54%)
Oct 31, 2017 3.839 3.866 3.792 3.805 1,820,176 -0.05(-1.24%)
Oct 30, 2017 3.928 3.938 3.843 3.853 1,186,424 -0.07(-1.74%)
Oct 27, 2017 3.880 3.931 3.751 3.921 1,362,418 +0.03(+0.70%)
Oct 26, 2017 4.030 4.030 3.887 3.894 1,061,918 -0.12(-2.89%)
Oct 25, 2017 4.050 4.064 3.948 4.009 1,195,716 -0.03(-0.84%)
Oct 24, 2017 4.077 4.098 4.043 4.043 684,718 -0.01(-0.17%)
Oct 23, 2017 4.139 4.139 4.050 4.050 986,380 -0.07(-1.82%)
Oct 20, 2017 4.145 4.145 4.091 4.125 679,156 -0.01(-0.16%)
Oct 19, 2017 4.132 4.142 4.118 4.132 431,366 +0.00(+0.00%)
Oct 18, 2017 4.118 4.139 4.118 4.132 384,711 +0.01(+0.17%)
Oct 17, 2017 4.139 4.139 4.118 4.125 209,406 -0.01(-0.33%)
Oct 16, 2017 4.132 4.139 4.122 4.139 531,035 +0.01(+0.16%)
Oct 13, 2017 4.098 4.132 4.098 4.132 471,614 +0.04(+1.00%)
Oct 12, 2017 4.111 4.111 4.091 4.091 397,036 -0.01(-0.33%)
Oct 11, 2017 4.084 4.111 4.084 4.105 447,260 +0.01(+0.33%)
Oct 10, 2017 4.098 4.111 4.084 4.091 678,310 -0.01(-0.17%)
Oct 09, 2017 4.105 4.125 4.098 4.098 490,377 -0.01(-0.17%)
Oct 06, 2017 4.118 4.125 4.084 4.105 751,607 -0.02(-0.50%)
Oct 05, 2017 4.132 4.145 4.118 4.125 853,384 -0.01(-0.16%)
Oct 04, 2017 4.118 4.132 4.105 4.132 685,058 +0.01(+0.33%)
Oct 03, 2017 4.125 4.132 4.105 4.118 821,445 -0.01(-0.17%)
Oct 02, 2017 4.098 4.128 4.091 4.125 1,169,640 +0.03(+0.83%)
Sep 29, 2017 4.118 4.122 4.084 4.091 967,815 -0.03(-0.66%)
Sep 28, 2017 4.111 4.132 4.071 4.118 1,016,489 +0.01(+0.33%)
Sep 27, 2017 4.105 4.111 4.065 4.105 1,002,308 +0.01(+0.32%)
Sep 26, 2017 4.085 4.118 4.078 4.091 611,128 +0.01(+0.33%)
Sep 25, 2017 4.091 4.098 4.051 4.078 794,619 +0.00(+0.00%)
Sep 22, 2017 4.065 4.105 4.051 4.078 972,990 +0.02(+0.49%)
Sep 21, 2017 4.038 4.078 4.038 4.058 883,299 +0.01(+0.16%)
Sep 20, 2017 4.051 4.058 4.032 4.051 818,372 +0.01(+0.33%)
Sep 19, 2017 4.045 4.058 4.032 4.038 842,719 -0.01(-0.33%)
Sep 18, 2017 4.025 4.078 4.012 4.051 837,654 +0.03(+0.66%)
Sep 15, 2017 3.978 4.025 3.972 4.025 2,503,568 +0.05(+1.17%)
Sep 14, 2017 3.992 4.012 3.972 3.978 709,254 -0.01(-0.33%)
Sep 13, 2017 4.012 4.018 3.992 3.992 725,820 -0.03(-0.66%)
Sep 12, 2017 4.038 4.045 4.012 4.018 475,846 -0.02(-0.49%)
Sep 11, 2017 3.985 4.038 3.978 4.038 672,321 +0.06(+1.50%)
Sep 08, 2017 3.985 4.018 3.972 3.978 534,305 -0.01(-0.33%)
Sep 07, 2017 3.992 4.032 3.968 3.992 689,977 +0.02(+0.50%)
Sep 06, 2017 3.998 4.012 3.965 3.972 783,991 -0.01(-0.33%)
Sep 05, 2017 4.051 4.058 3.978 3.985 1,246,346 -0.07(-1.64%)
Sep 01, 2017 4.032 4.038 4.018 4.051 415,430 +0.03(+0.66%)
Aug 31, 2017 4.005 4.058 4.005 4.025 721,229 +0.02(+0.50%)
Aug 30, 2017 4.005 4.038 3.998 4.005 565,137 -0.01(-0.17%)
Aug 29, 2017 4.051 4.085 3.998 4.012 1,060,914 -0.05(-1.31%)
Aug 28, 2017 4.058 4.083 4.047 4.065 724,153 +0.01(+0.33%)
Aug 25, 2017 4.058 4.071 4.032 4.051 512,710 -0.01(-0.16%)
Aug 24, 2017 4.078 4.098 4.051 4.058 575,137 -0.02(-0.49%)
Aug 23, 2017 4.105 4.125 4.071 4.078 770,010 -0.04(-0.97%)
Aug 22, 2017 4.018 4.125 4.018 4.118 1,644,107 +0.10(+2.48%)
Aug 21, 2017 4.032 4.038 3.998 4.018 797,344 -0.02(-0.49%)
Aug 18, 2017 3.972 4.051 3.972 4.038 745,312 +0.04(+1.00%)
Aug 17, 2017 4.012 4.051 3.998 3.998 661,272 -0.02(-0.50%)
Aug 16, 2017 4.012 4.038 4.005 4.018 480,539 +0.01(+0.17%)
Aug 15, 2017 4.025 4.032 3.998 4.012 819,656 -0.02(-0.49%)
Aug 14, 2017 3.998 4.038 3.992 4.032 1,016,007 +0.04(+1.00%)
Aug 11, 2017 3.965 3.992 3.952 3.992 898,063 -0.01(-0.17%)
Aug 10, 2017 3.998 4.008 3.952 3.998 1,100,697 -0.01(-0.17%)
Aug 09, 2017 4.012 4.018 3.985 4.005 606,936 -0.01(-0.33%)
Aug 08, 2017 3.985 4.032 3.958 4.018 1,182,830 +0.03(+0.83%)
Aug 07, 2017 3.932 3.992 3.919 3.985 711,345 +0.05(+1.35%)
Aug 04, 2017 3.965 3.972 3.892 3.932 1,036,488 -0.03(-0.67%)
Aug 03, 2017 4.018 4.032 3.940 3.958 1,350,938 -0.07(-1.81%)
Aug 02, 2017 4.012 4.051 3.992 4.032 1,211,453 +0.02(+0.50%)
Aug 01, 2017 4.005 4.032 4.002 4.012 1,108,654 +0.01(+0.33%)
Jul 31, 2017 4.005 4.032 3.992 3.998 1,794,317 +0.00(+0.00%)
Jul 28, 2017 4.038 4.045 3.998 3.998 913,610 -0.03(-0.82%)
Jul 27, 2017 4.025 4.045 4.005 4.032 649,038 +0.01(+0.16%)
Jul 26, 2017 4.018 4.051 4.018 4.025 639,081 +0.01(+0.33%)
Jul 25, 2017 4.025 4.045 3.995 4.012 839,752 -0.01(-0.33%)
Jul 24, 2017 4.032 4.045 4.012 4.025 513,344 -0.01(-0.16%)
Jul 21, 2017 4.045 4.051 3.998 4.032 1,201,820 +0.02(+0.50%)
Jul 20, 2017 4.005 4.032 3.992 4.012 493,292 +0.00(+0.00%)
Jul 19, 2017 3.998 4.018 3.985 4.012 644,221 +0.03(+0.67%)
Jul 18, 2017 4.058 4.058 3.965 3.985 1,151,191 -0.09(-2.12%)
Jul 17, 2017 4.071 4.091 4.051 4.071 686,874 +0.01(+0.33%)
Jul 14, 2017 4.045 4.075 4.021 4.058 755,264 +0.02(+0.49%)
Jul 13, 2017 4.051 4.065 4.005 4.038 676,892 -0.01(-0.16%)
Jul 12, 2017 4.038 4.071 4.025 4.045 495,377 +0.02(+0.49%)
Jul 11, 2017 3.998 4.028 3.985 4.025 779,786 +0.02(+0.50%)
Jul 10, 2017 4.005 4.032 3.985 4.005 564,536 +0.00(+0.00%)
Jul 07, 2017 4.025 4.032 3.992 4.005 485,421 -0.03(-0.66%)
Jul 06, 2017 4.038 4.038 4.005 4.032 913,688 -0.02(-0.49%)
Jul 05, 2017 4.051 4.078 4.018 4.051 855,737 +0.01(+0.16%)
Jul 03, 2017 3.985 4.051 3.985 4.045 490,564 +0.05(+1.33%)
Jun 30, 2017 3.998 3.998 3.972 3.992 813,540 +0.00(+0.00%)
Jun 29, 2017 4.005 4.012 3.932 3.992 1,015,644 -0.03(-0.66%)
Jun 28, 2017 4.025 4.045 3.978 4.018 1,250,078 -0.01(-0.16%)
Jun 27, 2017 4.096 4.103 3.993 4.025 1,796,992 -0.07(-1.74%)
Jun 26, 2017 4.103 4.112 4.070 4.096 1,032,855 +0.01(+0.32%)
Jun 23, 2017 4.064 4.116 4.064 4.083 2,474,501 +0.03(+0.64%)
Jun 22, 2017 4.038 4.070 4.038 4.057 842,330 +0.03(+0.64%)
Jun 21, 2017 4.064 4.083 4.018 4.031 945,661 -0.03(-0.64%)
Jun 20, 2017 4.083 4.090 4.038 4.057 920,039 -0.02(-0.48%)
Jun 19, 2017 4.077 4.096 4.064 4.077 1,036,239 +0.01(+0.16%)
Jun 16, 2017 4.005 4.074 3.999 4.070 2,181,695 +0.05(+1.13%)
Jun 15, 2017 4.012 4.041 4.005 4.025 1,133,697 +0.01(+0.16%)
Jun 14, 2017 4.005 4.035 3.973 4.018 673,983 +0.02(+0.49%)
Jun 13, 2017 3.999 4.025 3.980 3.999 710,450 +0.00(+0.00%)
Jun 12, 2017 4.005 4.038 3.993 3.999 1,098,660 -0.01(-0.16%)
Jun 09, 2017 3.967 4.015 3.954 4.005 1,537,556 +0.04(+0.98%)
Jun 08, 2017 3.921 3.980 3.921 3.967 698,629 +0.05(+1.16%)
Jun 07, 2017 3.889 3.921 3.856 3.921 838,763 +0.05(+1.17%)
Jun 06, 2017 3.882 3.902 3.843 3.876 946,867 -0.01(-0.33%)
Jun 05, 2017 3.908 3.928 3.869 3.889 657,441 -0.03(-0.66%)
Jun 02, 2017 3.954 3.967 3.902 3.915 1,366,425 -0.03(-0.66%)
Jun 01, 2017 3.928 3.954 3.902 3.941 982,465 +0.02(+0.50%)
May 31, 2017 3.908 3.928 3.886 3.921 1,026,880 +0.03(+0.67%)
May 30, 2017 3.882 3.902 3.850 3.895 815,919 +0.02(+0.50%)
May 26, 2017 3.882 3.882 3.824 3.876 550,423 +0.00(+0.00%)
May 25, 2017 3.824 3.882 3.824 3.876 1,009,033 +0.06(+1.53%)
May 24, 2017 3.805 3.830 3.805 3.818 778,462 +0.01(+0.34%)
May 23, 2017 3.798 3.818 3.785 3.805 844,026 +0.03(+0.69%)
May 22, 2017 3.779 3.798 3.772 3.779 895,065 +0.01(+0.17%)
May 19, 2017 3.759 3.805 3.759 3.772 839,542 +0.01(+0.17%)
May 18, 2017 3.779 3.808 3.753 3.766 899,971 -0.01(-0.17%)
May 17, 2017 3.798 3.818 3.766 3.772 717,375 -0.03(-0.85%)
May 16, 2017 3.830 3.843 3.798 3.805 1,239,734 -0.02(-0.51%)
May 15, 2017 3.805 3.824 3.792 3.824 538,262 +0.04(+1.03%)
May 12, 2017 3.785 3.805 3.779 3.785 440,317 +0.00(+0.00%)
May 11, 2017 3.785 3.805 3.759 3.785 626,858 -0.01(-0.34%)
May 10, 2017 3.759 3.811 3.740 3.798 870,934 +0.04(+1.03%)
May 09, 2017 3.830 3.830 3.733 3.759 1,277,926 -0.06(-1.70%)
May 08, 2017 3.843 3.856 3.818 3.824 828,944 -0.01(-0.34%)
May 05, 2017 3.818 3.863 3.798 3.837 1,020,361 +0.05(+1.20%)
May 04, 2017 3.830 3.850 3.772 3.792 734,121 -0.05(-1.35%)
May 03, 2017 3.759 3.850 3.746 3.843 1,258,230 +0.09(+2.42%)
May 02, 2017 3.824 3.824 3.740 3.753 1,104,365 -0.07(-1.86%)
May 01, 2017 3.805 3.843 3.805 3.824 1,001,493 +0.03(+0.68%)
Apr 28, 2017 3.850 3.850 3.779 3.798 1,078,460 -0.03(-0.85%)
Apr 27, 2017 3.805 3.843 3.798 3.830 1,078,844 +0.04(+1.03%)
Apr 26, 2017 3.733 3.811 3.733 3.792 910,618 +0.06(+1.56%)
Apr 25, 2017 3.701 3.772 3.694 3.733 1,030,165 +0.04(+1.05%)
Apr 24, 2017 3.720 3.720 3.675 3.694 1,228,930 +0.01(+0.18%)
Apr 21, 2017 3.694 3.714 3.668 3.688 846,306 +0.01(+0.35%)
Apr 20, 2017 3.681 3.727 3.668 3.675 1,032,207 -0.01(-0.18%)
Apr 19, 2017 3.701 3.707 3.662 3.681 705,928 -0.01(-0.18%)
Apr 18, 2017 3.675 3.694 3.655 3.688 788,758 +0.01(+0.18%)
Apr 17, 2017 3.643 3.694 3.632 3.681 932,342 +0.06(+1.61%)
Apr 13, 2017 3.617 3.636 3.604 3.623 676,195 +0.00(+0.00%)
Apr 12, 2017 3.643 3.649 3.597 3.623 651,305 -0.03(-0.71%)
Apr 11, 2017 3.584 3.649 3.558 3.649 1,069,348 +0.06(+1.81%)
Apr 10, 2017 3.584 3.604 3.552 3.584 3,074,547 +0.00(+0.00%)
Apr 07, 2017 3.604 3.604 3.565 3.584 837,418 -0.02(-0.54%)
Apr 06, 2017 3.558 3.604 3.532 3.604 777,472 +0.05(+1.28%)
Apr 05, 2017 3.617 3.630 3.552 3.558 1,195,943 -0.06(-1.61%)
Apr 04, 2017 3.578 3.630 3.578 3.617 1,205,020 +0.03(+0.90%)
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.