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

Fannie Mae Pfd S (OP: FNMAS )

4.850 +0.080 (+1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Apr 28, 2017 7.230 7.490 7.200 7.330 621,295 +0.10(+1.38%)
Apr 27, 2017 7.290 7.300 7.200 7.230 396,157 -0.07(-0.96%)
Apr 26, 2017 7.160 7.590 7.150 7.300 1,019,484 +0.18(+2.53%)
Apr 25, 2017 7.046 7.120 6.940 7.120 1,617,443 +0.16(+2.30%)
Apr 24, 2017 6.980 7.150 6.900 6.960 2,259,366 -0.01(-0.14%)
Apr 21, 2017 6.610 7.000 6.610 6.970 4,531,592 +0.30(+4.50%)
Apr 20, 2017 6.380 6.700 6.300 6.670 214,666 +0.32(+5.04%)
Apr 19, 2017 6.300 6.390 6.230 6.350 148,376 +0.00(+0.00%)
Apr 18, 2017 6.080 6.370 6.080 6.350 1,255,434 +0.19(+3.08%)
Apr 17, 2017 6.170 6.170 6.050 6.160 417,299 +0.03(+0.49%)
Apr 13, 2017 6.200 6.280 6.120 6.130 163,636 -0.07(-1.13%)
Apr 12, 2017 6.096 6.250 5.900 6.200 335,545 +0.09(+1.47%)
Apr 11, 2017 5.650 6.150 5.500 6.110 408,811 +0.47(+8.33%)
Apr 10, 2017 5.650 5.750 5.400 5.640 286,685 -0.01(-0.18%)
Apr 07, 2017 5.750 5.810 5.420 5.650 1,985,245 -0.10(-1.74%)
Apr 06, 2017 5.771 5.910 5.650 5.750 531,215 -0.01(-0.17%)
Apr 05, 2017 5.820 5.890 5.750 5.760 528,978 -0.08(-1.37%)
Apr 04, 2017 6.220 6.220 5.650 5.840 2,229,983 -0.39(-6.26%)
Apr 03, 2017 6.590 6.600 6.000 6.230 2,810,655 -0.36(-5.46%)
Mar 31, 2017 6.850 6.850 6.500 6.590 1,550,263 -0.20(-2.95%)
Mar 30, 2017 6.955 6.970 6.700 6.790 1,256,772 -0.16(-2.30%)
Mar 29, 2017 6.855 7.170 6.840 6.950 673,144 +0.12(+1.76%)
Mar 28, 2017 6.880 6.900 6.650 6.830 634,844 -0.05(-0.73%)
Mar 27, 2017 6.960 7.200 6.620 6.880 458,056 -0.02(-0.29%)
Mar 24, 2017 6.760 7.000 6.550 6.900 277,369 +0.15(+2.22%)
Mar 23, 2017 6.850 6.920 6.450 6.750 1,125,843 -0.11(-1.60%)
Mar 22, 2017 6.900 7.040 6.850 6.860 308,306 -0.12(-1.72%)
Mar 21, 2017 7.260 7.285 6.890 6.980 1,695,039 -0.29(-3.99%)
Mar 20, 2017 7.295 7.390 7.220 7.270 303,143 +0.00(+0.00%)
Mar 17, 2017 7.200 7.360 7.200 7.270 175,342 +0.12(+1.68%)
Mar 16, 2017 7.670 7.670 7.150 7.150 1,826,769 -0.50(-6.56%)
Mar 15, 2017 7.630 7.780 7.540 7.652 187,449 +0.05(+0.68%)
Mar 14, 2017 7.900 7.900 7.560 7.600 107,369 -0.29(-3.68%)
Mar 13, 2017 7.450 7.890 7.450 7.890 445,390 +0.45(+6.05%)
Mar 10, 2017 7.130 7.480 7.130 7.440 419,980 +0.30(+4.20%)
Mar 09, 2017 7.281 7.350 7.050 7.140 1,724,469 -0.10(-1.38%)
Mar 08, 2017 7.300 7.450 7.240 7.240 467,470 -0.08(-1.09%)
Mar 07, 2017 7.520 7.540 7.310 7.320 511,108 -0.25(-3.30%)
Mar 06, 2017 7.870 7.878 7.500 7.570 740,172 -0.31(-3.93%)
Mar 03, 2017 7.880 7.940 7.790 7.880 585,666 +0.02(+0.25%)
Mar 02, 2017 8.450 8.600 7.810 7.860 965,337 -0.59(-6.98%)
Mar 01, 2017 8.425 8.700 8.350 8.450 1,931,219 +0.20(+2.42%)
Feb 28, 2017 7.680 8.400 7.680 8.250 1,450,404 +0.59(+7.70%)
Feb 27, 2017 7.545 7.690 7.470 7.660 1,194,567 +0.12(+1.59%)
Feb 24, 2017 7.080 7.580 7.050 7.540 2,889,384 +0.47(+6.65%)
Feb 23, 2017 7.250 7.440 7.000 7.070 1,708,409 -0.07(-0.98%)
Feb 22, 2017 7.550 7.850 6.900 7.140 11,730,326 -0.59(-7.63%)
Feb 21, 2017 10.78 10.90 6.750 7.730 8,647,263 -3.01(-28.03%)
Feb 17, 2017 10.74 10.74 10.74 0 -0.02(-0.19%)
Feb 16, 2017 10.87 10.95 10.75 10.76 1,124,979 -0.12(-1.10%)
Feb 15, 2017 10.82 10.91 10.80 10.88 2,491,795 +0.07(+0.65%)
Feb 14, 2017 10.73 11.00 10.73 10.81 2,974,314 +0.11(+1.03%)
Feb 13, 2017 10.60 10.75 10.52 10.70 1,644,921 +0.14(+1.33%)
Feb 10, 2017 10.57 10.65 10.50 10.56 719,862 +0.11(+1.05%)
Feb 09, 2017 10.30 10.55 10.22 10.45 599,152 +0.25(+2.45%)
Feb 08, 2017 10.06 10.20 10.01 10.20 804,125 +0.15(+1.49%)
Feb 07, 2017 10.16 10.20 9.960 10.05 1,883,125 -0.11(-1.08%)
Feb 06, 2017 10.35 10.59 10.11 10.16 1,946,881 +0.07(+0.69%)
Feb 03, 2017 9.600 10.16 9.550 10.09 6,067,143 +0.58(+6.10%)
Feb 02, 2017 9.510 9.620 9.460 9.510 690,510 +0.01(+0.11%)
Feb 01, 2017 9.310 9.700 9.250 9.500 1,026,029 +0.23(+2.48%)
Jan 31, 2017 9.500 9.700 9.150 9.270 2,401,283 -0.13(-1.38%)
Jan 30, 2017 8.875 9.450 8.850 9.400 1,274,945 +0.55(+6.21%)
Jan 27, 2017 9.000 9.120 8.840 8.850 9,409,707 -0.03(-0.34%)
Jan 26, 2017 8.530 9.000 8.530 8.880 2,498,967 +0.33(+3.86%)
Jan 25, 2017 8.400 8.550 8.400 8.550 1,995,274 +0.15(+1.79%)
Jan 24, 2017 8.550 8.550 8.350 8.400 980,918 -0.14(-1.64%)
Jan 23, 2017 8.300 8.540 8.100 8.540 506,324 +0.29(+3.52%)
Jan 20, 2017 8.100 8.470 8.000 8.250 485,198 +0.11(+1.35%)
Jan 19, 2017 8.090 8.350 7.750 8.140 1,440,605 -0.02(-0.25%)
Jan 18, 2017 8.150 8.200 8.100 8.160 288,345 +0.03(+0.37%)
Jan 17, 2017 8.000 8.220 8.000 8.130 623,978 +0.08(+0.99%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.09(+1.13%)
Jan 12, 2017 8.080 8.130 7.860 7.960 862,968 -0.14(-1.73%)
Jan 11, 2017 8.025 8.120 8.000 8.100 1,065,112 +0.00(+0.00%)
Jan 10, 2017 8.130 8.200 8.050 8.100 3,035,940 -0.08(-0.98%)
Jan 09, 2017 8.050 8.250 7.950 8.180 663,171 +0.19(+2.38%)
Jan 06, 2017 7.971 8.100 7.970 7.990 806,020 -0.01(-0.12%)
Jan 05, 2017 7.810 8.050 7.775 8.000 841,021 +0.22(+2.83%)
Jan 04, 2017 7.950 7.950 7.700 7.780 737,489 -0.07(-0.89%)
Jan 03, 2017 8.000 8.150 7.850 7.850 506,594 -0.15(-1.88%)
Dec 30, 2016 8.000 8.000 8.000 0 -0.10(-1.23%)
Dec 29, 2016 8.265 8.410 8.100 8.100 94,084 -0.15(-1.82%)
Dec 28, 2016 8.450 8.580 8.050 8.250 323,930 +0.15(+1.85%)
Dec 27, 2016 7.700 8.200 7.700 8.100 194,084 +0.40(+5.19%)
Dec 23, 2016 7.700 7.700 7.700 0 -0.15(-1.91%)
Dec 22, 2016 7.910 8.000 7.700 7.850 955,586 -0.06(-0.73%)
Dec 21, 2016 7.950 7.950 7.700 7.908 468,989 -0.05(-0.66%)
Dec 20, 2016 8.140 8.250 7.950 7.960 889,291 -0.15(-1.85%)
Dec 19, 2016 7.960 8.160 7.960 8.110 1,216,693 +0.13(+1.63%)
Dec 16, 2016 8.100 8.150 7.910 7.980 258,238 -0.14(-1.72%)
Dec 15, 2016 8.270 8.300 8.050 8.120 723,281 -0.14(-1.69%)
Dec 14, 2016 8.400 8.400 8.200 8.260 346,005 -0.13(-1.55%)
Dec 13, 2016 8.380 8.430 8.300 8.390 350,404 +0.07(+0.84%)
Dec 12, 2016 8.365 8.510 8.250 8.320 874,630 -0.06(-0.72%)
Dec 09, 2016 8.475 8.500 8.320 8.380 1,863,528 -0.11(-1.30%)
Dec 08, 2016 8.580 8.850 8.450 8.490 953,649 -0.11(-1.28%)
Dec 07, 2016 8.200 8.650 8.200 8.600 1,811,984 +0.50(+6.17%)
Dec 06, 2016 8.100 8.150 7.800 8.100 306,335 -0.05(-0.61%)
Dec 05, 2016 8.450 8.450 7.100 8.150 1,639,377 -0.25(-2.98%)
Dec 02, 2016 8.390 8.550 8.120 8.400 4,453,294 -0.20(-2.33%)
Dec 01, 2016 8.350 9.450 8.350 8.600 9,035,529 +0.38(+4.62%)
Nov 30, 2016 7.225 8.950 7.200 8.220 7,850,906 +2.16(+35.64%)
Nov 29, 2016 6.230 6.500 6.040 6.060 1,698,083 -0.21(-3.35%)
Nov 28, 2016 6.390 6.390 6.150 6.270 1,552,645 -0.12(-1.88%)
Nov 25, 2016 6.200 6.510 6.190 6.390 498,893 +0.19(+3.06%)
Nov 23, 2016 6.200 6.200 6.200 0 +0.13(+2.14%)
Nov 22, 2016 5.950 6.160 5.900 6.070 650,754 +0.17(+2.88%)
Nov 21, 2016 5.540 6.050 5.540 5.900 867,911 +0.34(+6.12%)
Nov 18, 2016 5.910 6.000 5.550 5.560 982,264 -0.37(-6.24%)
Nov 17, 2016 5.650 6.000 5.650 5.930 1,986,931 +0.28(+4.96%)
Nov 16, 2016 5.500 6.000 5.450 5.650 2,798,277 +0.15(+2.73%)
Nov 15, 2016 5.501 5.570 5.059 5.500 2,244,970 -0.02(-0.36%)
Nov 14, 2016 5.665 5.850 5.330 5.520 1,313,366 -0.13(-2.30%)
Nov 11, 2016 5.150 6.040 5.143 5.650 2,356,804 +0.65(+13.00%)
Nov 10, 2016 4.725 5.210 4.725 5.000 7,399,632 +0.31(+6.61%)
Nov 09, 2016 4.250 5.162 4.225 4.690 9,236,201 +0.54(+13.01%)
Nov 08, 2016 4.071 4.160 4.050 4.150 118,736 +0.06(+1.47%)
Nov 07, 2016 4.050 4.150 4.050 4.090 555,599 +0.00(+0.00%)
Nov 04, 2016 3.910 4.090 3.910 4.090 1,539,100 +0.14(+3.54%)
Nov 03, 2016 3.950 4.000 3.910 3.950 266,748 +0.00(+0.00%)
Nov 02, 2016 3.970 3.980 3.870 3.950 132,642 -0.01(-0.25%)
Nov 01, 2016 3.950 3.980 3.810 3.960 141,810 +0.02(+0.51%)
Oct 31, 2016 3.900 4.020 3.810 3.940 44,817 -0.01(-0.25%)
Oct 28, 2016 3.870 4.010 3.810 3.950 52,307 +0.14(+3.67%)
Oct 27, 2016 4.040 4.050 3.800 3.810 533,799 -0.24(-5.93%)
Oct 26, 2016 4.100 4.120 4.000 4.050 1,633,373 -0.06(-1.46%)
Oct 25, 2016 4.150 4.170 4.100 4.110 174,859 -0.04(-0.96%)
Oct 24, 2016 4.180 4.210 4.130 4.150 287,141 -0.04(-0.95%)
Oct 21, 2016 4.160 4.250 4.160 4.190 128,567 +0.02(+0.48%)
Oct 20, 2016 4.160 4.200 4.140 4.170 127,923 +0.02(+0.48%)
Oct 19, 2016 4.150 4.210 4.150 4.150 135,450 +0.01(+0.24%)
Oct 18, 2016 4.110 4.160 4.080 4.140 604,337 +0.01(+0.25%)
Oct 17, 2016 4.135 4.150 4.110 4.130 354,253 -0.01(-0.24%)
Oct 14, 2016 4.130 4.150 4.120 4.140 1,051,519 -0.01(-0.24%)
Oct 13, 2016 4.180 4.190 4.100 4.150 1,245,100 -0.03(-0.74%)
Oct 12, 2016 4.200 4.300 4.100 4.181 320,122 +0.00(+0.02%)
Oct 11, 2016 4.140 4.200 4.050 4.180 166,690 +0.08(+1.95%)
Oct 10, 2016 4.180 4.180 4.100 4.100 32,145 -0.08(-1.91%)
Oct 07, 2016 4.130 4.299 4.120 4.180 156,489 +0.04(+0.97%)
Oct 06, 2016 4.210 4.350 4.050 4.140 445,432 -0.08(-1.90%)
Oct 05, 2016 3.730 4.260 3.700 4.220 782,472 +0.48(+12.83%)
Oct 04, 2016 3.650 3.740 3.560 3.740 259,253 +0.15(+4.18%)
Oct 03, 2016 3.570 3.610 3.560 3.590 91,586 +0.08(+2.28%)
Sep 30, 2016 3.550 3.560 3.500 3.510 437,808 -0.04(-1.13%)
Sep 29, 2016 3.540 3.580 3.520 3.550 407,463 +0.00(+0.00%)
Sep 28, 2016 3.600 3.660 3.550 3.550 604,686 -0.10(-2.74%)
Sep 27, 2016 3.740 3.760 3.600 3.650 261,180 -0.06(-1.62%)
Sep 26, 2016 3.650 3.720 3.640 3.710 239,519 +0.06(+1.64%)
Sep 23, 2016 3.750 3.750 3.650 3.650 186,833 -0.07(-1.88%)
Sep 22, 2016 3.695 3.780 3.650 3.720 227,484 +0.04(+1.09%)
Sep 21, 2016 3.620 3.750 3.620 3.680 284,675 +0.06(+1.66%)
Sep 20, 2016 3.200 3.720 3.150 3.620 574,935 +0.44(+13.84%)
Sep 19, 2016 3.240 3.240 3.100 3.180 379,832 -0.06(-1.85%)
Sep 16, 2016 3.250 3.250 3.185 3.240 332,598 -0.01(-0.31%)
Sep 15, 2016 3.110 3.280 3.000 3.250 4,443,092 +0.17(+5.52%)
Sep 14, 2016 3.140 3.170 3.020 3.080 1,086,437 -0.07(-2.22%)
Sep 13, 2016 3.420 3.420 3.120 3.150 1,415,391 -0.25(-7.35%)
Sep 12, 2016 3.680 3.700 3.320 3.400 1,023,559 -0.42(-10.99%)
Sep 09, 2016 3.800 3.900 3.750 3.820 79,868 +0.03(+0.79%)
Sep 08, 2016 3.830 3.850 3.780 3.790 95,439 -0.02(-0.52%)
Sep 07, 2016 3.770 3.830 3.760 3.810 54,144 +0.06(+1.60%)
Sep 06, 2016 3.810 3.810 3.750 3.750 49,691 -0.06(-1.57%)
Sep 02, 2016 3.810 3.810 3.810 0 +0.00(+0.00%)
Sep 01, 2016 3.800 3.880 3.770 3.810 843,149 -0.04(-1.04%)
Aug 31, 2016 3.970 4.000 3.800 3.850 126,252 -0.12(-3.02%)
Aug 30, 2016 4.090 4.090 3.850 3.970 212,685 -0.12(-2.93%)
Aug 29, 2016 4.150 4.160 4.080 4.090 1,228,968 -0.01(-0.24%)
Aug 26, 2016 4.200 4.240 4.070 4.100 271,721 -0.09(-2.15%)
Aug 25, 2016 3.950 4.240 3.850 4.190 874,354 +0.22(+5.54%)
Aug 24, 2016 4.290 4.290 3.960 3.970 853,268 -0.34(-7.89%)
Aug 23, 2016 4.330 4.340 4.250 4.310 442,081 -0.02(-0.46%)
Aug 22, 2016 4.305 4.340 4.300 4.330 256,726 +0.03(+0.70%)
Aug 19, 2016 4.290 4.310 4.280 4.300 91,274 +0.02(+0.47%)
Aug 18, 2016 4.320 4.320 4.220 4.280 270,902 -0.05(-1.15%)
Aug 17, 2016 4.340 4.390 4.330 4.330 172,350 +0.00(+0.00%)
Aug 16, 2016 4.345 4.370 4.320 4.330 607,012 -0.03(-0.69%)
Aug 15, 2016 4.290 4.360 4.290 4.360 799,028 +0.07(+1.63%)
Aug 12, 2016 4.300 4.300 4.270 4.290 188,361 +0.00(+0.00%)
Aug 11, 2016 4.280 4.390 4.270 4.290 453,775 -0.03(-0.69%)
Aug 10, 2016 4.270 4.330 4.270 4.320 523,529 +0.02(+0.47%)
Aug 09, 2016 4.330 4.350 4.290 4.300 890,345 -0.03(-0.69%)
Aug 08, 2016 4.300 4.330 4.250 4.330 437,513 +0.03(+0.70%)
Aug 05, 2016 4.300 4.310 4.250 4.300 523,632 +0.03(+0.70%)
Aug 04, 2016 4.240 4.280 4.230 4.270 388,357 +0.02(+0.47%)
Aug 03, 2016 4.320 4.320 4.240 4.250 89,086 -0.05(-1.16%)
Aug 02, 2016 4.290 4.320 4.250 4.300 211,524 +0.01(+0.23%)
Aug 01, 2016 4.330 4.350 4.255 4.290 212,163 -0.04(-0.92%)
Jul 29, 2016 4.300 4.340 4.280 4.330 264,764 +0.02(+0.46%)
Jul 28, 2016 4.320 4.330 4.280 4.310 35,442 -0.02(-0.46%)
Jul 27, 2016 4.360 4.360 4.270 4.330 279,579 +0.01(+0.23%)
Jul 26, 2016 4.350 4.370 4.310 4.320 123,857 -0.02(-0.46%)
Jul 25, 2016 4.350 4.370 4.325 4.340 261,821 +0.00(+0.00%)
Jul 22, 2016 4.300 4.370 4.300 4.340 257,610 +0.03(+0.70%)
Jul 21, 2016 4.320 4.340 4.290 4.310 578,362 -0.02(-0.46%)
Jul 20, 2016 4.310 4.350 4.280 4.330 129,496 -0.04(-0.92%)
Jul 19, 2016 4.412 4.430 4.300 4.370 310,869 -0.04(-0.91%)
Jul 18, 2016 4.350 4.450 4.300 4.410 28,521 +0.04(+0.92%)
Jul 15, 2016 4.505 4.550 4.330 4.370 531,297 -0.14(-3.10%)
Jul 14, 2016 4.500 4.550 4.460 4.510 741,303 +0.01(+0.22%)
Jul 13, 2016 4.520 4.550 4.480 4.500 138,685 -0.05(-1.10%)
Jul 12, 2016 4.530 4.550 4.480 4.550 1,757,729 +0.02(+0.44%)
Jul 11, 2016 4.580 4.590 4.460 4.530 170,645 -0.01(-0.22%)
Jul 08, 2016 4.590 4.510 4.540 42,793 +0.03(+0.67%)
Jul 07, 2016 4.490 4.520 4.440 4.510 256,295 +0.03(+0.67%)
Jul 05, 2016 4.500 4.530 4.450 4.480 237,714 -0.06(-1.32%)
Jul 01, 2016 4.540 4.540 4.540 0 +0.07(+1.57%)
Jun 30, 2016 4.450 4.500 4.410 4.470 507,719 +0.00(+0.00%)
Jun 29, 2016 4.460 4.540 4.410 4.470 332,263 +0.02(+0.45%)
Jun 28, 2016 4.400 4.470 4.390 4.450 277,823 +0.05(+1.14%)
Jun 27, 2016 4.400 4.400 4.310 4.400 61,540 -0.03(-0.68%)
Jun 24, 2016 4.450 4.450 4.280 4.430 317,800 -0.07(-1.56%)
Jun 23, 2016 4.569 4.580 4.500 4.500 125,806 -0.03(-0.66%)
Jun 22, 2016 4.570 4.570 4.520 4.530 357,018 -0.04(-0.88%)
Jun 21, 2016 4.640 4.640 4.560 4.570 290,938 -0.03(-0.65%)
Jun 20, 2016 4.550 4.600 4.540 4.600 411,352 +0.09(+2.00%)
Jun 17, 2016 4.550 4.580 4.490 4.510 162,063 -0.05(-1.10%)
Jun 16, 2016 4.510 4.560 4.510 4.560 1,210,767 +0.05(+1.11%)
Jun 15, 2016 4.500 4.550 4.460 4.510 537,778 +0.05(+1.12%)
Jun 14, 2016 4.660 4.660 4.460 4.460 149,946 -0.21(-4.50%)
Jun 13, 2016 4.720 4.720 4.530 4.670 320,921 -0.02(-0.43%)
Jun 10, 2016 4.739 4.740 4.690 4.690 619,732 -0.04(-0.85%)
Jun 09, 2016 4.720 4.790 4.720 4.730 1,652,186 +0.00(+0.00%)
Jun 08, 2016 4.720 4.740 4.710 4.730 669,046 +0.02(+0.42%)
Jun 07, 2016 4.770 4.790 4.700 4.710 1,010,672 -0.05(-1.05%)
Jun 06, 2016 4.720 4.780 4.700 4.760 2,915,988 +0.04(+0.85%)
Jun 03, 2016 4.740 4.750 4.700 4.720 1,037,927 +0.05(+1.07%)
Jun 02, 2016 4.650 4.830 4.550 4.670 1,591,009 +0.05(+1.08%)
Jun 01, 2016 4.684 4.684 4.500 4.620 1,183,450 -0.06(-1.28%)
May 31, 2016 4.740 4.760 4.620 4.680 506,666 +0.07(+1.52%)
May 27, 2016 4.610 4.610 4.610 0 +0.13(+2.90%)
May 26, 2016 4.330 4.500 4.330 4.480 630,227 +0.15(+3.46%)
May 25, 2016 4.200 4.340 4.200 4.330 736,510 +0.13(+3.10%)
May 24, 2016 4.180 4.260 4.120 4.200 955,913 +0.01(+0.24%)
May 23, 2016 4.150 4.250 4.100 4.190 822,218 +0.05(+1.21%)
May 20, 2016 3.820 4.140 3.820 4.140 3,066,007 +0.31(+8.09%)
May 19, 2016 3.750 3.830 3.750 3.830 146,927 +0.08(+2.13%)
May 18, 2016 3.740 3.800 3.730 3.750 139,101 +0.07(+1.90%)
May 17, 2016 3.750 3.800 3.650 3.680 159,349 -0.07(-1.87%)
May 16, 2016 3.790 3.790 3.700 3.750 36,963 +0.01(+0.27%)
May 13, 2016 3.730 3.800 3.710 3.740 30,391 -0.04(-1.06%)
May 12, 2016 3.860 3.860 3.750 3.780 95,704 -0.05(-1.31%)
May 11, 2016 3.880 3.880 3.810 3.830 48,378 -0.02(-0.52%)
May 10, 2016 3.870 3.890 3.750 3.850 340,996 -0.05(-1.28%)
May 09, 2016 3.800 3.990 3.800 3.900 269,890 +0.13(+3.45%)
May 06, 2016 3.850 3.850 3.770 3.770 154,204 -0.07(-1.82%)
May 05, 2016 3.840 3.850 3.780 3.840 95,248 +0.00(+0.00%)
May 04, 2016 3.770 3.840 3.660 3.840 147,545 +0.09(+2.40%)
May 03, 2016 3.900 3.900 3.750 3.750 429,167 -0.15(-3.85%)
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.