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

Fannie Mae Pfd S (OP: FNMAS )

5.010 +0.110 (+2.24%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 28, 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 30, 2020 6.730 6.890 6.660 6.830 457,004 +0.05(+0.74%)
Apr 29, 2020 6.550 6.800 6.525 6.780 406,138 +0.28(+4.31%)
Apr 28, 2020 6.520 6.560 6.380 6.500 1,313,987 +0.08(+1.25%)
Apr 27, 2020 6.500 6.570 6.400 6.420 992,650 -0.13(-1.98%)
Apr 24, 2020 6.490 6.550 6.440 6.550 498,100 +0.10(+1.55%)
Apr 23, 2020 6.500 6.550 6.290 6.450 309,546 -0.08(-1.23%)
Apr 22, 2020 6.600 6.680 6.370 6.530 559,984 +0.04(+0.62%)
Apr 21, 2020 6.640 6.640 6.160 6.490 564,520 -0.28(-4.14%)
Apr 20, 2020 7.350 7.400 6.730 6.770 1,263,680 -0.69(-9.25%)
Apr 17, 2020 7.310 7.500 7.310 7.460 941,900 +0.26(+3.61%)
Apr 16, 2020 7.170 7.250 7.010 7.200 233,623 -0.04(-0.55%)
Apr 15, 2020 7.300 7.300 7.100 7.240 212,748 -0.08(-1.03%)
Apr 14, 2020 7.300 7.440 7.100 7.315 1,710,395 +0.02(+0.21%)
Apr 13, 2020 7.270 7.350 7.190 7.300 572,385 -0.05(-0.68%)
Apr 09, 2020 6.950 7.450 6.950 7.350 683,700 +0.54(+7.93%)
Apr 08, 2020 6.350 7.040 6.250 6.810 1,623,601 +0.51(+8.10%)
Apr 07, 2020 5.800 6.550 5.800 6.300 1,525,153 +0.54(+9.38%)
Apr 06, 2020 5.690 5.900 5.585 5.760 972,745 +0.16(+2.86%)
Apr 03, 2020 5.660 5.700 5.500 5.600 1,170,700 -0.07(-1.23%)
Apr 02, 2020 5.700 5.830 5.500 5.670 317,132 -0.03(-0.53%)
Apr 01, 2020 6.220 6.220 5.700 5.700 267,892 -0.63(-9.95%)
Mar 31, 2020 6.180 6.510 6.170 6.330 596,965 +0.03(+0.48%)
Mar 30, 2020 6.360 6.360 6.160 6.300 377,707 -0.10(-1.56%)
Mar 27, 2020 6.670 6.900 6.260 6.400 990,200 -0.55(-7.91%)
Mar 26, 2020 6.800 7.350 6.610 6.950 1,083,935 +0.02(+0.29%)
Mar 25, 2020 5.800 6.930 5.696 6.930 1,099,311 +1.18(+20.52%)
Mar 24, 2020 5.280 5.800 5.270 5.750 879,161 +0.55(+10.58%)
Mar 23, 2020 5.560 5.625 5.100 5.200 1,293,678 -0.50(-8.77%)
Mar 20, 2020 6.300 6.390 5.380 5.700 2,562,100 -0.40(-6.56%)
Mar 19, 2020 5.550 6.610 4.800 6.100 1,638,515 +0.30(+5.17%)
Mar 18, 2020 7.180 7.180 5.159 5.800 2,931,624 -1.61(-21.73%)
Mar 17, 2020 7.100 7.490 7.100 7.410 854,413 +0.33(+4.66%)
Mar 16, 2020 7.250 7.250 6.700 7.080 7,887,690 -0.72(-9.23%)
Mar 13, 2020 7.900 8.070 7.400 7.800 2,258,300 +0.50(+6.85%)
Mar 12, 2020 7.840 7.990 7.000 7.300 4,519,180 -1.42(-16.28%)
Mar 11, 2020 8.850 8.950 8.510 8.720 793,608 -0.25(-2.79%)
Mar 10, 2020 9.350 9.380 8.750 8.970 2,693,039 +0.08(+0.90%)
Mar 09, 2020 9.730 9.750 8.650 8.890 2,308,739 -1.26(-12.41%)
Mar 06, 2020 10.53 10.53 10.03 10.15 2,718,400 -0.46(-4.34%)
Mar 05, 2020 10.89 10.89 10.42 10.61 1,065,058 -0.28(-2.57%)
Mar 04, 2020 10.66 10.95 10.66 10.89 739,236 +0.23(+2.16%)
Mar 03, 2020 10.80 10.87 10.58 10.66 1,068,418 -0.11(-1.02%)
Mar 02, 2020 10.82 10.85 10.54 10.77 5,442,746 -0.06(-0.55%)
Feb 28, 2020 10.65 10.83 10.29 10.83 1,118,600 +0.21(+1.98%)
Feb 27, 2020 10.99 11.01 10.62 10.62 1,691,775 -0.53(-4.75%)
Feb 26, 2020 11.15 11.27 11.04 11.15 1,846,732 -0.10(-0.89%)
Feb 25, 2020 11.37 11.48 11.15 11.25 1,469,683 -0.14(-1.23%)
Feb 24, 2020 11.44 11.50 11.15 11.39 1,222,662 -0.08(-0.70%)
Feb 21, 2020 11.55 11.72 11.38 11.47 496,100 -0.03(-0.26%)
Feb 20, 2020 11.47 11.62 11.41 11.50 535,179 -0.02(-0.17%)
Feb 19, 2020 11.58 11.63 11.45 11.52 1,317,516 -0.03(-0.26%)
Feb 18, 2020 11.64 11.65 11.50 11.55 392,454 -0.07(-0.60%)
Feb 14, 2020 11.70 11.70 11.59 11.62 740,200 -0.07(-0.60%)
Feb 13, 2020 11.68 11.70 11.60 11.69 224,818 +0.03(+0.26%)
Feb 12, 2020 11.62 11.74 11.53 11.66 1,785,434 +0.15(+1.30%)
Feb 11, 2020 11.46 11.58 11.45 11.51 1,216,630 -0.03(-0.26%)
Feb 10, 2020 11.45 11.54 11.45 11.54 231,574 +0.12(+1.05%)
Feb 07, 2020 11.45 11.55 11.39 11.42 584,800 -0.03(-0.26%)
Feb 06, 2020 11.59 11.65 11.41 11.45 1,669,164 -0.13(-1.12%)
Feb 05, 2020 11.79 11.90 11.50 11.58 1,024,279 -0.16(-1.36%)
Feb 04, 2020 11.70 11.85 11.60 11.74 760,688 +0.45(+3.99%)
Feb 03, 2020 11.29 11.40 11.25 11.29 541,867 +0.02(+0.18%)
Jan 31, 2020 11.19 11.43 11.16 11.27 1,702,100 +0.08(+0.71%)
Jan 30, 2020 11.21 11.43 11.12 11.19 323,424 -0.03(-0.27%)
Jan 29, 2020 11.55 11.55 11.02 11.22 1,324,332 -0.33(-2.86%)
Jan 28, 2020 11.75 11.78 11.55 11.55 682,221 -0.22(-1.87%)
Jan 27, 2020 11.83 11.88 11.72 11.77 608,502 -0.13(-1.09%)
Jan 24, 2020 11.95 11.97 11.79 11.90 862,300 -0.03(-0.23%)
Jan 23, 2020 11.96 12.00 11.87 11.93 1,656,974 -0.08(-0.68%)
Jan 22, 2020 11.94 12.02 11.87 12.01 772,550 +0.04(+0.33%)
Jan 21, 2020 12.00 12.14 11.93 11.97 359,086 -0.01(-0.08%)
Jan 17, 2020 11.96 12.07 11.91 11.98 426,800 +0.00(+0.00%)
Jan 16, 2020 11.90 12.04 11.84 11.98 937,841 +0.08(+0.67%)
Jan 15, 2020 11.65 11.90 11.60 11.90 778,186 +0.25(+2.15%)
Jan 14, 2020 11.75 11.86 11.54 11.65 1,453,709 -0.08(-0.68%)
Jan 13, 2020 12.44 12.50 11.54 11.73 954,742 -0.71(-5.71%)
Jan 10, 2020 12.48 12.63 12.41 12.44 782,600 -0.09(-0.72%)
Jan 09, 2020 12.50 12.54 12.45 12.53 291,669 +0.03(+0.24%)
Jan 08, 2020 12.30 12.60 12.22 12.50 1,133,105 +0.20(+1.63%)
Jan 07, 2020 12.43 12.58 12.20 12.30 1,420,331 -0.03(-0.24%)
Jan 06, 2020 12.15 12.46 12.15 12.33 664,709 +0.13(+1.07%)
Jan 03, 2020 12.22 12.22 12.12 12.20 442,700 -0.03(-0.25%)
Jan 02, 2020 11.90 12.31 11.90 12.23 403,615 +0.28(+2.34%)
Dec 31, 2019 11.75 11.95 11.71 11.95 839,500 +0.20(+1.70%)
Dec 30, 2019 11.84 11.86 11.62 11.75 314,740 -0.09(-0.76%)
Dec 27, 2019 11.85 11.97 11.80 11.84 531,300 -0.08(-0.67%)
Dec 26, 2019 11.89 11.95 11.86 11.92 248,768 +0.03(+0.25%)
Dec 24, 2019 11.93 11.95 11.79 11.89 90,200 -0.04(-0.34%)
Dec 23, 2019 12.10 12.15 11.93 11.93 201,170 -0.22(-1.81%)
Dec 20, 2019 12.31 12.36 12.10 12.15 380,100 -0.16(-1.30%)
Dec 19, 2019 12.39 12.42 12.20 12.31 553,871 +0.07(+0.58%)
Dec 18, 2019 11.98 12.27 11.90 12.24 390,884 +0.26(+2.16%)
Dec 17, 2019 11.87 11.99 11.84 11.98 1,585,739 +0.09(+0.76%)
Dec 16, 2019 12.22 12.25 11.75 11.89 542,982 -0.33(-2.70%)
Dec 13, 2019 11.80 12.22 11.66 12.22 1,806,600 +0.40(+3.38%)
Dec 12, 2019 11.80 11.84 11.64 11.82 1,080,177 +0.02(+0.17%)
Dec 11, 2019 11.67 11.89 11.55 11.80 1,180,320 +0.11(+0.94%)
Dec 10, 2019 11.77 11.79 11.56 11.69 590,380 -0.01(-0.09%)
Dec 09, 2019 11.44 11.80 11.43 11.70 1,184,417 +0.35(+3.08%)
Dec 06, 2019 10.85 11.35 10.85 11.35 1,175,500 +0.50(+4.61%)
Dec 05, 2019 10.75 10.87 10.75 10.85 742,690 +0.05(+0.46%)
Dec 04, 2019 10.70 10.84 10.66 10.80 1,762,370 +0.11(+1.03%)
Dec 03, 2019 10.73 10.76 10.48 10.69 1,362,242 -0.05(-0.47%)
Dec 02, 2019 10.64 10.79 10.56 10.74 809,845 +0.10(+0.94%)
Nov 29, 2019 10.38 10.64 10.24 10.64 178,600 +0.15(+1.43%)
Nov 27, 2019 10.60 10.60 10.32 10.49 807,000 -0.02(-0.19%)
Nov 26, 2019 10.76 13.70 10.48 10.51 1,997,935 -0.23(-2.14%)
Nov 25, 2019 10.53 10.77 10.50 10.74 1,735,501 +0.20(+1.90%)
Nov 22, 2019 10.05 10.63 10.05 10.54 1,355,000 +0.46(+4.56%)
Nov 21, 2019 9.750 10.26 9.750 10.08 1,603,594 +0.43(+4.45%)
Nov 20, 2019 9.590 9.680 9.310 9.650 3,635,915 -0.02(-0.21%)
Nov 19, 2019 10.85 10.85 9.550 9.670 8,362,535 -1.18(-10.88%)
Nov 18, 2019 10.69 11.00 10.69 10.85 1,416,608 +0.11(+1.02%)
Nov 15, 2019 10.65 10.75 10.46 10.74 887,600 +0.09(+0.85%)
Nov 14, 2019 10.90 11.05 10.45 10.65 2,289,950 -0.34(-3.09%)
Nov 13, 2019 11.62 11.82 10.83 10.99 3,842,016 -0.76(-6.47%)
Nov 12, 2019 11.79 11.92 11.65 11.75 958,085 +0.02(+0.17%)
Nov 11, 2019 11.94 11.94 11.72 11.73 96,210 -0.12(-1.01%)
Nov 08, 2019 11.85 11.95 11.85 11.85 476,700 -0.10(-0.84%)
Nov 07, 2019 11.63 11.99 11.62 11.95 1,010,512 +0.26(+2.22%)
Nov 06, 2019 11.49 11.69 11.40 11.69 1,054,593 +0.19(+1.65%)
Nov 05, 2019 11.75 11.78 11.49 11.50 599,965 -0.22(-1.88%)
Nov 04, 2019 11.73 11.95 11.65 11.72 686,525 +0.00(+0.00%)
Nov 01, 2019 11.70 11.92 11.66 11.72 922,100 +0.00(+0.00%)
Oct 31, 2019 11.96 11.99 11.60 11.72 1,576,664 -0.28(-2.33%)
Oct 30, 2019 12.04 12.06 11.88 12.00 1,043,521 +0.00(+0.00%)
Oct 29, 2019 12.20 12.22 11.84 12.00 1,257,038 -0.22(-1.80%)
Oct 28, 2019 12.64 12.68 12.22 12.22 1,262,997 -0.43(-3.40%)
Oct 25, 2019 12.62 12.72 12.62 12.65 1,365,800 -0.05(-0.39%)
Oct 24, 2019 12.60 12.77 12.60 12.70 712,461 +0.09(+0.71%)
Oct 23, 2019 12.37 12.68 12.16 12.61 2,088,926 -0.10(-0.79%)
Oct 22, 2019 13.01 13.01 12.67 12.71 1,071,968 -0.27(-2.08%)
Oct 21, 2019 12.84 13.03 12.84 12.98 967,873 +0.18(+1.41%)
Oct 18, 2019 12.58 12.80 12.55 12.80 839,200 +0.20(+1.56%)
Oct 17, 2019 12.92 12.95 12.58 12.60 480,914 -0.35(-2.67%)
Oct 16, 2019 13.00 13.00 12.75 12.95 332,427 -0.01(-0.08%)
Oct 15, 2019 13.06 13.07 12.91 12.96 188,042 -0.04(-0.31%)
Oct 14, 2019 13.11 13.15 13.00 13.00 239,083 -0.11(-0.84%)
Oct 11, 2019 13.00 13.23 12.95 13.11 2,287,600 +0.20(+1.55%)
Oct 10, 2019 12.97 13.05 12.90 12.91 727,560 -0.05(-0.39%)
Oct 09, 2019 12.91 13.15 12.90 12.96 1,248,181 -0.02(-0.15%)
Oct 08, 2019 13.07 13.19 12.92 12.98 1,947,503 -0.22(-1.67%)
Oct 07, 2019 13.20 13.25 12.90 13.20 894,317 +0.00(+0.00%)
Oct 04, 2019 12.60 13.34 12.60 13.20 2,786,500 +0.55(+4.35%)
Oct 03, 2019 12.30 12.69 12.20 12.65 659,337 +0.32(+2.60%)
Oct 02, 2019 12.29 12.40 11.90 12.33 1,111,248 -0.12(-0.96%)
Oct 01, 2019 13.16 13.30 12.30 12.45 2,464,414 -0.90(-6.74%)
Sep 30, 2019 13.60 13.78 13.05 13.35 5,025,059 -0.08(-0.60%)
Sep 27, 2019 12.85 13.56 12.75 13.43 2,111,200 +0.53(+4.11%)
Sep 26, 2019 13.15 13.15 12.52 12.90 1,707,749 -0.24(-1.83%)
Sep 25, 2019 13.40 13.40 13.06 13.14 746,576 -0.22(-1.65%)
Sep 24, 2019 13.60 13.75 13.25 13.36 1,046,298 -0.29(-2.12%)
Sep 23, 2019 13.48 13.73 13.48 13.65 817,489 +0.27(+2.02%)
Sep 20, 2019 13.45 13.50 13.35 13.38 989,400 -0.03(-0.22%)
Sep 19, 2019 13.44 13.47 13.32 13.41 1,532,978 +0.00(+0.00%)
Sep 18, 2019 13.44 13.56 13.38 13.41 1,575,162 -0.01(-0.07%)
Sep 17, 2019 13.56 13.82 13.34 13.42 2,749,277 -0.13(-0.96%)
Sep 16, 2019 13.61 13.62 13.44 13.55 3,614,855 -0.01(-0.06%)
Sep 13, 2019 13.40 13.58 13.30 13.56 2,443,700 +0.26(+1.98%)
Sep 12, 2019 13.66 13.76 13.27 13.29 2,138,159 -0.01(-0.04%)
Sep 11, 2019 13.15 13.60 13.00 13.30 1,253,952 -0.08(-0.60%)
Sep 10, 2019 13.71 14.03 13.25 13.38 5,355,775 -0.29(-2.12%)
Sep 09, 2019 14.05 14.38 13.42 13.67 9,442,603 +1.87(+15.85%)
Sep 06, 2019 12.05 12.07 11.37 11.80 2,553,000 -0.79(-6.27%)
Sep 05, 2019 12.62 12.85 12.30 12.59 963,986 +0.09(+0.72%)
Sep 04, 2019 12.48 13.10 12.38 12.50 1,474,033 +0.16(+1.30%)
Sep 03, 2019 12.06 12.50 12.06 12.34 975,614 +0.22(+1.82%)
Aug 30, 2019 12.00 12.21 12.00 12.12 687,700 +0.12(+1.00%)
Aug 29, 2019 12.12 12.18 11.96 12.00 415,294 -0.10(-0.83%)
Aug 28, 2019 12.00 12.20 12.00 12.10 824,992 +0.10(+0.83%)
Aug 27, 2019 11.78 12.05 11.78 12.00 701,409 +0.27(+2.30%)
Aug 26, 2019 11.75 11.82 11.71 11.73 58,775 -0.03(-0.26%)
Aug 23, 2019 11.99 12.06 11.60 11.76 605,600 -0.22(-1.84%)
Aug 22, 2019 12.00 12.10 11.80 11.98 3,001,506 +0.22(+1.87%)
Aug 21, 2019 10.99 11.89 10.85 11.76 850,619 +0.78(+7.10%)
Aug 20, 2019 11.24 11.25 10.97 10.98 298,022 -0.17(-1.52%)
Aug 19, 2019 11.05 11.18 11.04 11.15 201,999 +0.11(+1.00%)
Aug 16, 2019 10.99 11.17 10.99 11.04 443,800 +0.04(+0.36%)
Aug 15, 2019 11.00 11.10 10.96 11.00 1,131,364 +0.00(+0.00%)
Aug 14, 2019 11.11 11.17 10.95 11.00 2,424,290 -0.17(-1.52%)
Aug 13, 2019 11.40 11.42 11.13 11.17 517,112 -0.18(-1.59%)
Aug 12, 2019 11.45 11.55 11.35 11.35 115,168 -0.14(-1.22%)
Aug 09, 2019 11.60 11.65 11.39 11.49 406,800 -0.11(-0.95%)
Aug 08, 2019 11.54 12.00 11.50 11.60 237,398 +0.03(+0.26%)
Aug 07, 2019 11.60 11.70 11.38 11.57 129,039 -0.02(-0.17%)
Aug 06, 2019 11.11 11.60 11.11 11.59 311,004 +0.43(+3.85%)
Aug 05, 2019 11.40 11.40 11.10 11.16 1,072,578 -0.34(-2.96%)
Aug 02, 2019 11.50 11.55 11.20 11.50 349,800 -0.05(-0.43%)
Aug 01, 2019 11.60 11.79 11.43 11.55 277,345 -0.01(-0.09%)
Jul 31, 2019 11.70 11.70 11.37 11.56 894,926 -0.17(-1.45%)
Jul 30, 2019 11.85 11.85 11.65 11.73 223,443 +0.03(+0.26%)
Jul 29, 2019 12.00 12.00 11.60 11.70 233,808 -0.30(-2.50%)
Jul 26, 2019 11.59 12.00 11.48 12.00 1,697,200 +0.41(+3.54%)
Jul 25, 2019 11.48 11.61 11.40 11.59 291,218 +0.12(+1.05%)
Jul 24, 2019 11.55 11.56 11.40 11.47 516,307 -0.08(-0.69%)
Jul 23, 2019 11.60 11.96 11.50 11.55 1,667,040 -0.11(-0.94%)
Jul 22, 2019 10.80 11.70 10.80 11.66 2,377,934 +0.77(+7.07%)
Jul 19, 2019 10.35 10.97 10.28 10.89 1,921,700 +0.54(+5.22%)
Jul 18, 2019 10.32 10.80 9.750 10.35 6,215,136 -1.05(-9.21%)
Jul 17, 2019 11.54 11.55 11.34 11.40 848,426 -0.15(-1.30%)
Jul 16, 2019 11.90 11.90 11.40 11.55 2,540,871 -0.34(-2.86%)
Jul 15, 2019 11.89 12.01 11.53 11.89 3,132,187 -0.04(-0.34%)
Jul 12, 2019 12.51 12.51 10.45 11.93 5,329,000 -0.76(-5.99%)
Jul 11, 2019 12.97 13.01 12.67 12.69 731,203 -0.27(-2.05%)
Jul 10, 2019 12.93 13.00 12.81 12.96 521,665 -0.04(-0.35%)
Jul 09, 2019 13.28 13.34 12.80 13.00 587,127 -0.29(-2.18%)
Jul 08, 2019 13.37 13.45 13.17 13.29 655,350 -0.08(-0.60%)
Jul 05, 2019 13.31 13.45 13.25 13.37 120,600 +0.11(+0.83%)
Jul 03, 2019 13.23 13.35 13.23 13.26 129,800 +0.04(+0.30%)
Jul 02, 2019 12.98 13.30 12.85 13.22 499,753 +0.41(+3.20%)
Jul 01, 2019 12.48 12.96 12.46 12.81 1,640,159 +0.35(+2.81%)
Jun 28, 2019 12.38 12.46 12.10 12.46 917,300 +0.06(+0.48%)
Jun 27, 2019 12.53 12.62 12.36 12.40 611,478 -0.16(-1.27%)
Jun 26, 2019 12.50 12.67 12.47 12.56 643,774 +0.06(+0.48%)
Jun 25, 2019 12.48 12.77 12.35 12.50 1,052,750 -0.05(-0.40%)
Jun 24, 2019 12.63 12.65 12.46 12.55 534,102 -0.10(-0.79%)
Jun 21, 2019 12.61 12.79 12.50 12.65 652,700 +0.00(+0.00%)
Jun 20, 2019 12.93 12.94 12.62 12.65 698,575 -0.27(-2.09%)
Jun 19, 2019 12.66 13.05 12.62 12.92 1,700,369 +0.27(+2.13%)
Jun 18, 2019 13.00 13.11 12.50 12.65 2,135,913 -0.40(-3.07%)
Jun 17, 2019 13.10 13.10 12.74 13.05 351,093 +0.20(+1.56%)
Jun 14, 2019 12.80 13.00 12.40 12.85 851,300 -0.15(-1.15%)
Jun 13, 2019 13.29 13.33 12.72 13.00 799,865 -0.27(-2.03%)
Jun 12, 2019 13.17 13.39 13.12 13.27 2,070,133 +0.10(+0.76%)
Jun 11, 2019 13.36 13.45 13.08 13.17 2,294,645 -0.18(-1.35%)
Jun 10, 2019 13.60 13.60 12.89 13.35 4,425,107 -0.52(-3.71%)
Jun 07, 2019 13.94 14.09 13.82 13.87 1,345,600 +0.04(+0.33%)
Jun 06, 2019 13.90 14.03 13.76 13.82 1,609,084 -0.09(-0.65%)
Jun 05, 2019 13.72 13.95 13.69 13.91 1,774,170 +0.22(+1.61%)
Jun 04, 2019 13.70 13.85 13.50 13.69 1,374,482 -0.01(-0.07%)
Jun 03, 2019 13.74 13.85 13.35 13.70 774,192 +0.01(+0.07%)
May 31, 2019 13.59 13.73 13.11 13.69 1,086,700 +0.48(+3.63%)
May 30, 2019 13.72 13.74 13.21 13.21 2,003,878 -0.51(-3.72%)
May 29, 2019 13.84 13.84 13.60 13.72 901,768 -0.05(-0.36%)
May 28, 2019 13.98 13.98 13.61 13.77 621,407 +0.10(+0.73%)
May 24, 2019 13.12 13.79 13.12 13.67 1,503,600 +0.61(+4.67%)
May 23, 2019 13.18 13.20 12.87 13.06 837,195 -0.17(-1.28%)
May 22, 2019 13.28 13.39 13.09 13.23 3,916,822 +0.17(+1.30%)
May 21, 2019 13.20 13.45 13.02 13.06 3,812,226 +0.22(+1.71%)
May 20, 2019 12.25 13.00 12.20 12.84 1,449,023 +0.69(+5.68%)
May 17, 2019 12.10 12.22 11.98 12.15 1,771,000 +0.08(+0.66%)
May 16, 2019 11.74 12.29 11.72 12.07 1,606,563 +0.36(+3.07%)
May 15, 2019 11.86 11.86 11.60 11.71 1,089,253 -0.08(-0.68%)
May 14, 2019 11.85 12.18 11.65 11.79 1,155,180 +0.03(+0.26%)
May 13, 2019 12.05 12.05 11.58 11.76 645,801 -0.29(-2.41%)
May 10, 2019 12.11 12.32 11.92 12.05 2,376,500 +0.05(+0.42%)
May 09, 2019 11.73 12.35 11.65 12.00 2,442,455 +0.25(+2.13%)
May 08, 2019 11.37 11.78 11.36 11.75 757,902 +0.38(+3.34%)
May 07, 2019 11.47 11.48 11.31 11.37 818,552 -0.10(-0.87%)
May 06, 2019 11.20 11.47 11.15 11.47 847,839 +0.16(+1.37%)
May 03, 2019 11.13 11.35 11.13 11.31 769,700 +0.17(+1.57%)
May 02, 2019 11.17 11.17 11.11 11.14 234,600 -0.03(-0.27%)
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.