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

Fannie Mae Pfd S (OP: FNMAS )

4.900 +0.050 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2021 6.390 6.390 6.260 6.280 315,300 -0.10(-1.57%)
Apr 29, 2021 6.540 6.540 6.350 6.380 415,197 -0.12(-1.85%)
Apr 28, 2021 6.580 6.700 6.500 6.500 341,779 -0.10(-1.47%)
Apr 27, 2021 6.660 6.725 6.580 6.597 533,714 -0.07(-1.09%)
Apr 26, 2021 6.550 6.810 6.550 6.670 250,811 +0.05(+0.76%)
Apr 23, 2021 6.600 6.650 6.510 6.620 81,600 -0.06(-0.90%)
Apr 22, 2021 6.690 6.750 6.610 6.680 53,173 -0.04(-0.60%)
Apr 21, 2021 6.700 6.870 6.600 6.720 319,165 +0.12(+1.82%)
Apr 20, 2021 6.700 6.710 6.450 6.600 576,529 -0.06(-0.90%)
Apr 19, 2021 6.800 6.870 6.600 6.660 220,904 -0.10(-1.48%)
Apr 16, 2021 6.500 6.770 6.480 6.760 534,000 +0.20(+3.05%)
Apr 15, 2021 6.650 6.650 6.460 6.560 88,948 +0.01(+0.15%)
Apr 14, 2021 6.500 6.900 6.500 6.550 566,638 -0.04(-0.61%)
Apr 13, 2021 6.630 6.630 6.400 6.590 1,038,516 -0.02(-0.34%)
Apr 12, 2021 6.750 6.830 6.430 6.612 455,384 -0.14(-2.04%)
Apr 09, 2021 6.850 7.070 6.560 6.750 571,200 -0.10(-1.46%)
Apr 08, 2021 6.320 7.050 6.320 6.850 1,247,167 +0.53(+8.39%)
Apr 07, 2021 6.000 6.390 6.000 6.320 613,406 +0.28(+4.64%)
Apr 06, 2021 5.850 6.150 5.720 6.040 343,539 +0.19(+3.25%)
Apr 05, 2021 5.680 5.850 5.650 5.850 438,083 +0.20(+3.54%)
Apr 01, 2021 5.630 5.650 5.510 5.650 180,500 +0.10(+1.80%)
Mar 31, 2021 5.460 5.660 5.450 5.550 2,150,637 +0.14(+2.59%)
Mar 30, 2021 5.500 5.500 5.320 5.410 1,131,739 +0.07(+1.31%)
Mar 29, 2021 5.360 5.640 5.260 5.340 358,710 +0.04(+0.75%)
Mar 26, 2021 5.405 5.530 5.300 5.300 439,600 -0.12(-2.21%)
Mar 25, 2021 5.490 5.500 5.380 5.420 307,337 -0.05(-0.91%)
Mar 24, 2021 5.520 5.550 5.450 5.470 508,792 -0.03(-0.55%)
Mar 23, 2021 5.500 5.600 5.480 5.500 1,744,837 -0.02(-0.36%)
Mar 22, 2021 5.630 5.630 5.450 5.520 215,541 -0.01(-0.18%)
Mar 19, 2021 5.590 5.590 5.476 5.530 391,300 -0.02(-0.36%)
Mar 18, 2021 5.700 5.700 5.500 5.550 777,302 -0.13(-2.29%)
Mar 17, 2021 5.730 5.730 5.620 5.680 511,238 -0.01(-0.18%)
Mar 16, 2021 5.730 5.730 5.660 5.690 285,541 -0.03(-0.52%)
Mar 15, 2021 5.730 5.740 5.660 5.720 798,578 +0.05(+0.88%)
Mar 12, 2021 5.690 5.750 5.620 5.670 911,700 -0.02(-0.35%)
Mar 11, 2021 5.720 5.740 5.670 5.690 356,958 -0.02(-0.35%)
Mar 10, 2021 5.760 5.760 5.660 5.710 1,232,085 -0.04(-0.70%)
Mar 09, 2021 5.750 5.780 5.700 5.750 1,350,905 +0.07(+1.23%)
Mar 08, 2021 5.820 5.820 5.650 5.680 1,054,714 -0.05(-0.87%)
Mar 05, 2021 5.780 5.850 5.710 5.730 1,033,700 -0.07(-1.21%)
Mar 04, 2021 5.680 5.800 5.550 5.800 683,931 +0.05(+0.87%)
Mar 03, 2021 5.790 5.790 5.620 5.750 1,498,399 -0.05(-0.86%)
Mar 02, 2021 5.830 5.860 5.670 5.800 1,686,676 -0.08(-1.36%)
Mar 01, 2021 5.670 5.900 5.670 5.880 496,128 +0.21(+3.70%)
Feb 26, 2021 5.520 5.700 5.510 5.670 258,500 +0.15(+2.72%)
Feb 25, 2021 5.710 5.803 5.500 5.520 345,727 -0.18(-3.16%)
Feb 24, 2021 5.770 5.900 5.700 5.700 545,522 -0.05(-0.87%)
Feb 23, 2021 5.850 5.850 5.700 5.750 516,424 -0.15(-2.54%)
Feb 22, 2021 5.750 5.920 5.650 5.900 554,467 +0.14(+2.43%)
Feb 19, 2021 5.880 6.055 5.740 5.760 476,100 -0.16(-2.70%)
Feb 18, 2021 6.100 6.100 5.900 5.920 127,955 -0.16(-2.63%)
Feb 17, 2021 6.120 6.130 5.950 6.080 515,646 -0.02(-0.33%)
Feb 16, 2021 6.240 6.440 5.990 6.100 602,964 +0.00(+0.00%)
Feb 12, 2021 5.700 6.210 5.640 6.100 421,200 +0.40(+7.02%)
Feb 11, 2021 5.660 5.870 5.600 5.700 931,560 +0.05(+0.88%)
Feb 10, 2021 5.650 5.840 5.600 5.650 1,022,449 +0.06(+1.07%)
Feb 09, 2021 5.490 5.630 5.350 5.590 849,082 +0.10(+1.82%)
Feb 08, 2021 5.550 5.600 5.420 5.490 967,873 -0.05(-0.90%)
Feb 05, 2021 5.550 5.635 5.480 5.540 1,596,900 -0.01(-0.18%)
Feb 04, 2021 5.710 5.740 5.500 5.550 613,290 -0.19(-3.31%)
Feb 03, 2021 5.650 5.850 5.650 5.740 889,893 -0.03(-0.52%)
Feb 02, 2021 5.590 5.770 5.450 5.770 258,662 +0.25(+4.53%)
Feb 01, 2021 5.800 5.800 5.500 5.520 490,068 -0.23(-4.00%)
Jan 29, 2021 5.820 5.820 5.480 5.750 607,200 +0.09(+1.59%)
Jan 28, 2021 5.880 5.900 5.510 5.660 769,176 -0.27(-4.55%)
Jan 27, 2021 6.010 6.040 5.850 5.930 1,033,124 -0.08(-1.33%)
Jan 26, 2021 5.890 6.050 5.810 6.010 1,323,966 +0.09(+1.52%)
Jan 25, 2021 5.950 5.950 5.750 5.920 1,209,975 -0.03(-0.50%)
Jan 22, 2021 6.010 6.040 5.820 5.950 4,571,700 -0.06(-1.00%)
Jan 21, 2021 6.180 6.300 5.860 6.010 3,865,223 -0.28(-4.45%)
Jan 20, 2021 6.020 6.290 6.010 6.290 1,348,056 +0.40(+6.79%)
Jan 19, 2021 6.000 6.500 5.500 5.890 3,154,997 +0.09(+1.55%)
Jan 15, 2021 5.500 5.870 5.150 5.800 8,017,900 -0.67(-10.36%)
Jan 14, 2021 6.240 6.600 6.100 6.470 3,266,680 +0.34(+5.55%)
Jan 13, 2021 6.400 6.700 5.900 6.130 7,285,233 -0.67(-9.85%)
Jan 12, 2021 6.750 7.375 6.500 6.800 3,304,185 +0.05(+0.74%)
Jan 11, 2021 6.550 6.900 6.280 6.750 2,212,138 +0.10(+1.50%)
Jan 08, 2021 6.620 6.760 6.400 6.650 2,814,600 -0.15(-2.21%)
Jan 07, 2021 7.470 7.470 6.510 6.800 4,637,913 -0.67(-8.97%)
Jan 06, 2021 7.750 7.930 6.730 7.470 3,603,333 -0.39(-4.96%)
Jan 05, 2021 8.320 8.470 7.760 7.860 2,950,408 -0.54(-6.43%)
Jan 04, 2021 8.650 8.700 8.320 8.400 1,668,725 -0.18(-2.10%)
Dec 31, 2020 8.580 8.580 8.580 1,295,720 -0.21(-2.39%)
Dec 30, 2020 8.660 9.140 8.635 8.790 1,295,720 +0.01(+0.11%)
Dec 29, 2020 8.550 8.840 8.300 8.780 1,701,599 +0.18(+2.09%)
Dec 28, 2020 9.043 9.200 8.400 8.600 2,751,708 -0.42(-4.66%)
Dec 24, 2020 9.680 9.700 9.010 9.020 716,000 -0.65(-6.72%)
Dec 23, 2020 10.05 10.15 9.600 9.670 1,081,383 -0.38(-3.78%)
Dec 22, 2020 9.800 10.10 9.750 10.05 1,001,259 +0.20(+2.03%)
Dec 21, 2020 9.600 9.900 9.360 9.850 1,606,806 +0.34(+3.58%)
Dec 18, 2020 8.750 9.605 8.750 9.510 5,267,500 +0.76(+8.69%)
Dec 17, 2020 8.900 9.100 8.680 8.750 2,515,269 -0.08(-0.91%)
Dec 16, 2020 8.790 9.010 8.400 8.830 4,402,380 +0.04(+0.40%)
Dec 15, 2020 9.000 9.300 8.250 8.795 10,005,071 -1.46(-14.20%)
Dec 14, 2020 10.60 10.76 9.940 10.25 792,627 -0.34(-3.21%)
Dec 11, 2020 10.85 10.85 10.52 10.59 623,700 -0.26(-2.40%)
Dec 10, 2020 10.80 10.90 10.70 10.85 1,423,924 +0.20(+1.88%)
Dec 09, 2020 10.25 10.86 10.20 10.65 4,170,434 +0.49(+4.82%)
Dec 08, 2020 10.74 10.92 10.05 10.16 1,785,569 -0.51(-4.78%)
Dec 07, 2020 10.69 10.87 10.60 10.67 1,715,798 -0.02(-0.19%)
Dec 04, 2020 10.56 10.70 10.52 10.69 1,476,600 +0.12(+1.14%)
Dec 03, 2020 10.46 10.65 10.45 10.57 586,766 +0.05(+0.48%)
Dec 02, 2020 10.52 10.56 10.33 10.52 1,143,327 +0.01(+0.10%)
Dec 01, 2020 10.60 11.05 10.45 10.51 1,327,551 -0.13(-1.22%)
Nov 30, 2020 10.85 10.89 10.55 10.64 694,558 -0.22(-1.99%)
Nov 27, 2020 10.94 10.94 10.83 10.86 441,700 -0.04(-0.40%)
Nov 25, 2020 10.73 10.90 10.72 10.90 3,769,500 +0.20(+1.87%)
Nov 24, 2020 10.56 10.76 10.51 10.70 2,696,332 +0.15(+1.42%)
Nov 23, 2020 11.03 11.20 10.41 10.55 3,952,054 -0.19(-1.77%)
Nov 20, 2020 11.40 11.47 10.73 10.74 4,505,100 -0.51(-4.53%)
Nov 19, 2020 10.50 11.30 10.30 11.25 9,283,181 +1.95(+20.97%)
Nov 18, 2020 8.890 9.330 8.850 9.300 1,923,246 +0.41(+4.61%)
Nov 17, 2020 8.910 8.910 8.880 8.890 563,567 -0.01(-0.11%)
Nov 16, 2020 8.990 8.990 8.830 8.900 481,508 +0.00(+0.00%)
Nov 13, 2020 8.960 8.980 8.870 8.900 299,600 -0.06(-0.67%)
Nov 12, 2020 9.000 9.030 8.950 8.960 426,798 -0.03(-0.33%)
Nov 11, 2020 8.930 9.010 8.880 8.990 417,131 +0.06(+0.67%)
Nov 10, 2020 9.150 9.150 8.900 8.930 534,990 -0.07(-0.78%)
Nov 09, 2020 9.090 9.270 8.950 9.000 1,064,035 +0.00(+0.00%)
Nov 06, 2020 8.750 9.040 8.660 9.000 1,073,600 +0.27(+3.09%)
Nov 05, 2020 8.500 8.730 8.500 8.730 252,259 +0.23(+2.71%)
Nov 04, 2020 8.660 8.800 8.020 8.500 1,952,302 -0.05(-0.64%)
Nov 03, 2020 8.250 8.600 8.150 8.555 1,471,019 +0.55(+6.94%)
Nov 02, 2020 8.207 8.350 7.910 8.000 614,320 -0.20(-2.44%)
Oct 30, 2020 8.617 8.650 8.130 8.200 841,800 -0.40(-4.65%)
Oct 29, 2020 8.590 8.670 8.570 8.600 1,286,532 +0.01(+0.09%)
Oct 28, 2020 8.725 8.725 8.530 8.592 262,622 -0.17(-1.91%)
Oct 27, 2020 8.870 8.920 8.560 8.760 950,139 -0.14(-1.57%)
Oct 26, 2020 9.020 9.040 8.880 8.900 2,042,914 -0.13(-1.44%)
Oct 23, 2020 9.070 9.070 8.970 9.030 673,800 +0.02(+0.22%)
Oct 22, 2020 9.050 9.090 9.000 9.010 888,150 +0.00(+0.00%)
Oct 21, 2020 9.160 9.160 9.010 9.010 460,377 -0.14(-1.53%)
Oct 20, 2020 8.960 9.150 8.960 9.150 1,061,175 +0.18(+2.01%)
Oct 19, 2020 9.025 9.030 8.940 8.970 883,860 -0.03(-0.33%)
Oct 16, 2020 9.020 9.060 8.930 9.000 891,900 +0.01(+0.11%)
Oct 15, 2020 8.885 9.070 8.885 8.990 415,114 +0.10(+1.12%)
Oct 14, 2020 8.810 8.910 8.800 8.890 413,149 +0.04(+0.45%)
Oct 13, 2020 8.760 8.880 8.730 8.850 1,222,543 +0.10(+1.14%)
Oct 12, 2020 8.750 8.840 8.630 8.750 325,819 -0.05(-0.57%)
Oct 09, 2020 8.870 8.910 8.750 8.800 288,900 -0.04(-0.45%)
Oct 08, 2020 8.800 8.910 8.800 8.840 900,788 +0.02(+0.23%)
Oct 07, 2020 8.760 8.880 8.760 8.820 683,237 +0.00(+0.00%)
Oct 06, 2020 8.850 8.920 8.800 8.820 791,255 -0.08(-0.90%)
Oct 05, 2020 8.870 8.930 8.750 8.900 1,182,284 +0.05(+0.56%)
Oct 02, 2020 8.932 8.932 8.560 8.850 764,400 -0.06(-0.67%)
Oct 01, 2020 9.140 9.200 8.800 8.910 1,404,949 +0.03(+0.34%)
Sep 30, 2020 8.800 8.970 8.460 8.880 375,593 +0.10(+1.14%)
Sep 29, 2020 8.770 8.850 8.680 8.780 482,893 +0.13(+1.50%)
Sep 28, 2020 8.600 8.780 8.500 8.650 1,813,083 +0.13(+1.53%)
Sep 25, 2020 8.170 8.580 8.170 8.520 839,900 +0.32(+3.90%)
Sep 24, 2020 8.110 8.240 8.070 8.200 462,453 +0.08(+0.99%)
Sep 23, 2020 8.260 8.350 8.000 8.120 457,473 -0.18(-2.17%)
Sep 22, 2020 8.120 8.400 8.050 8.300 135,760 +0.20(+2.47%)
Sep 21, 2020 7.850 8.520 7.850 8.100 535,630 +0.23(+2.92%)
Sep 18, 2020 7.900 7.910 7.630 7.870 416,500 +0.07(+0.90%)
Sep 17, 2020 8.190 8.190 7.780 7.800 951,759 -0.40(-4.88%)
Sep 16, 2020 8.350 8.500 8.100 8.200 295,330 -0.06(-0.73%)
Sep 15, 2020 8.470 8.490 8.200 8.260 435,925 -0.23(-2.71%)
Sep 14, 2020 8.620 8.730 8.480 8.490 315,725 -0.14(-1.62%)
Sep 11, 2020 8.560 8.700 8.560 8.630 131,300 -0.07(-0.80%)
Sep 10, 2020 8.725 8.840 8.600 8.700 205,103 -0.07(-0.80%)
Sep 09, 2020 8.960 9.000 8.550 8.770 835,594 -0.23(-2.56%)
Sep 08, 2020 9.120 9.190 8.960 9.000 199,038 -0.19(-2.07%)
Sep 04, 2020 9.050 9.400 8.960 9.190 205,600 +0.09(+0.99%)
Sep 03, 2020 9.265 9.280 9.080 9.100 353,366 -0.12(-1.30%)
Sep 02, 2020 9.300 9.320 9.200 9.220 137,456 -0.08(-0.86%)
Sep 01, 2020 9.300 9.340 9.200 9.300 191,757 +0.03(+0.32%)
Aug 31, 2020 9.300 9.350 9.240 9.270 395,872 -0.03(-0.32%)
Aug 28, 2020 9.160 9.360 9.160 9.300 219,000 +0.20(+2.20%)
Aug 27, 2020 9.160 9.210 9.050 9.100 452,396 -0.05(-0.55%)
Aug 26, 2020 9.200 9.200 9.010 9.150 177,697 -0.03(-0.33%)
Aug 25, 2020 9.200 9.220 9.110 9.180 191,191 +0.03(+0.33%)
Aug 24, 2020 9.190 9.200 9.130 9.150 83,019 -0.05(-0.54%)
Aug 21, 2020 9.050 9.200 9.050 9.200 79,300 +0.05(+0.55%)
Aug 20, 2020 9.110 9.200 9.085 9.150 70,904 +0.00(+0.00%)
Aug 19, 2020 9.180 9.300 9.110 9.150 75,036 -0.08(-0.87%)
Aug 18, 2020 9.070 9.250 8.990 9.230 187,876 +0.17(+1.88%)
Aug 17, 2020 8.810 9.080 8.810 9.060 269,078 +0.19(+2.14%)
Aug 14, 2020 8.820 8.870 8.750 8.870 101,200 +0.03(+0.34%)
Aug 13, 2020 8.600 8.880 8.600 8.840 486,310 +0.24(+2.79%)
Aug 12, 2020 8.450 8.610 8.425 8.600 100,439 +0.15(+1.78%)
Aug 11, 2020 8.500 8.550 8.400 8.450 87,715 -0.05(-0.59%)
Aug 10, 2020 8.560 8.620 8.500 8.500 81,200 -0.12(-1.39%)
Aug 07, 2020 8.530 8.620 8.530 8.620 46,000 +0.02(+0.23%)
Aug 06, 2020 8.570 8.690 8.500 8.600 151,280 +0.11(+1.30%)
Aug 05, 2020 8.446 8.510 8.380 8.490 243,485 -0.02(-0.24%)
Aug 04, 2020 8.400 8.570 8.370 8.510 82,908 +0.13(+1.55%)
Aug 03, 2020 8.500 8.560 8.300 8.380 215,306 -0.14(-1.64%)
Jul 31, 2020 8.500 8.570 8.475 8.520 69,700 +0.00(+0.00%)
Jul 30, 2020 8.550 8.600 8.510 8.520 92,888 -0.04(-0.47%)
Jul 29, 2020 8.600 8.650 8.550 8.560 1,485,592 -0.04(-0.47%)
Jul 28, 2020 8.570 8.680 8.530 8.600 27,431 -0.02(-0.23%)
Jul 27, 2020 8.800 9.050 8.510 8.620 477,755 -0.15(-1.71%)
Jul 24, 2020 8.830 8.830 8.700 8.770 474,800 -0.08(-0.90%)
Jul 23, 2020 8.930 9.000 8.720 8.850 459,244 -0.06(-0.67%)
Jul 22, 2020 8.850 8.930 8.840 8.910 668,483 +0.03(+0.34%)
Jul 21, 2020 8.963 8.963 8.850 8.880 395,767 -0.07(-0.78%)
Jul 20, 2020 9.030 9.050 8.930 8.950 1,248,855 -0.05(-0.56%)
Jul 17, 2020 9.070 9.150 8.900 9.000 1,354,000 -0.06(-0.66%)
Jul 16, 2020 9.270 9.350 9.000 9.060 4,453,666 -0.25(-2.69%)
Jul 15, 2020 9.450 9.520 9.100 9.310 4,611,946 -0.06(-0.64%)
Jul 14, 2020 9.300 9.480 9.200 9.370 1,584,252 +0.17(+1.85%)
Jul 13, 2020 9.090 9.500 9.090 9.200 2,590,880 +0.09(+0.95%)
Jul 10, 2020 8.470 9.190 8.470 9.113 1,301,000 +0.65(+7.72%)
Jul 09, 2020 8.000 8.950 7.980 8.460 2,211,670 +0.43(+5.35%)
Jul 08, 2020 7.940 8.100 7.920 8.030 848,179 +0.12(+1.52%)
Jul 07, 2020 8.010 8.070 7.900 7.910 658,434 -0.05(-0.63%)
Jul 06, 2020 8.020 8.100 7.950 7.960 503,331 -0.04(-0.50%)
Jul 02, 2020 8.020 8.220 7.840 8.000 1,092,000 +0.00(+0.00%)
Jul 01, 2020 8.000 8.060 7.940 8.000 719,884 +0.05(+0.63%)
Jun 30, 2020 7.600 8.010 7.600 7.950 7,159,230 +0.35(+4.61%)
Jun 29, 2020 7.600 7.600 7.330 7.600 1,012,390 +0.10(+1.33%)
Jun 26, 2020 7.600 7.600 7.420 7.500 104,700 -0.10(-1.32%)
Jun 25, 2020 7.620 7.620 7.510 7.600 179,257 -0.06(-0.78%)
Jun 24, 2020 7.810 7.900 7.600 7.660 133,621 -0.24(-3.04%)
Jun 23, 2020 7.560 8.018 7.490 7.900 379,053 +0.36(+4.77%)
Jun 22, 2020 7.560 7.650 7.350 7.540 412,157 -0.01(-0.13%)
Jun 19, 2020 8.400 8.400 7.500 7.550 650,300 -0.71(-8.60%)
Jun 18, 2020 8.250 8.450 8.200 8.260 263,985 -0.14(-1.67%)
Jun 17, 2020 8.540 8.540 8.320 8.400 313,995 -0.10(-1.18%)
Jun 16, 2020 8.500 8.890 8.350 8.500 1,718,181 +0.30(+3.66%)
Jun 15, 2020 8.150 8.200 8.000 8.200 357,299 +0.01(+0.12%)
Jun 12, 2020 8.310 8.500 8.190 8.190 572,900 -0.17(-1.97%)
Jun 11, 2020 8.580 8.600 8.250 8.355 943,547 -0.32(-3.74%)
Jun 10, 2020 8.700 8.725 8.600 8.680 731,279 -0.02(-0.23%)
Jun 09, 2020 8.910 8.920 8.570 8.700 623,094 -0.20(-2.25%)
Jun 08, 2020 9.000 9.090 8.850 8.900 381,732 -0.10(-1.11%)
Jun 05, 2020 9.000 9.280 8.980 9.000 1,241,100 +0.03(+0.33%)
Jun 04, 2020 9.200 9.200 8.900 8.970 327,941 -0.18(-1.97%)
Jun 03, 2020 9.125 9.360 9.100 9.150 538,849 +0.05(+0.55%)
Jun 02, 2020 9.200 9.216 9.100 9.100 872,374 -0.05(-0.55%)
Jun 01, 2020 8.880 9.150 8.800 9.150 913,611 +0.20(+2.23%)
May 29, 2020 8.800 9.030 8.680 8.950 1,972,700 +0.15(+1.70%)
May 28, 2020 8.750 8.850 8.710 8.800 1,216,542 -0.03(-0.34%)
May 27, 2020 8.830 8.895 8.750 8.830 1,456,018 +0.03(+0.34%)
May 26, 2020 8.700 9.010 8.650 8.800 1,009,604 +0.21(+2.44%)
May 22, 2020 8.700 8.750 8.330 8.590 611,800 -0.12(-1.38%)
May 21, 2020 8.600 9.500 8.600 8.710 5,457,334 +0.07(+0.81%)
May 20, 2020 8.370 8.680 8.360 8.640 1,124,173 +0.32(+3.85%)
May 19, 2020 8.410 8.650 8.260 8.320 1,444,535 +0.84(+11.23%)
May 18, 2020 7.570 7.630 7.480 7.480 1,330,636 +0.03(+0.40%)
May 15, 2020 7.450 7.660 7.350 7.450 1,372,500 +0.00(+0.00%)
May 14, 2020 7.400 7.490 7.140 7.450 384,122 -0.07(-0.93%)
May 13, 2020 7.900 7.900 7.450 7.520 736,486 -0.35(-4.45%)
May 12, 2020 7.870 8.030 7.840 7.870 594,449 -0.03(-0.38%)
May 11, 2020 7.300 8.060 7.300 7.900 917,818 +0.63(+8.67%)
May 08, 2020 7.620 7.720 7.250 7.270 511,000 -0.35(-4.59%)
May 07, 2020 7.600 7.850 7.410 7.620 554,626 +0.10(+1.33%)
May 06, 2020 7.612 7.612 7.360 7.520 520,193 -0.10(-1.31%)
May 05, 2020 7.550 7.920 7.550 7.620 515,074 +0.02(+0.26%)
May 04, 2020 6.850 7.665 6.850 7.600 1,335,100 +0.70(+10.14%)
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.