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

Armour Residential R (NY: ARR )

20.92 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 1.581 1.585 1.565 1.575 8,114,855 -0.01(-0.61%)
Mar 30, 2017 1.606 1.608 1.582 1.584 6,248,201 -0.02(-1.21%)
Mar 29, 2017 1.584 1.607 1.581 1.604 7,937,142 +0.02(+1.40%)
Mar 28, 2017 1.545 1.584 1.541 1.581 9,228,138 +0.04(+2.33%)
Mar 27, 2017 1.534 1.549 1.531 1.545 3,604,751 +0.01(+0.77%)
Mar 24, 2017 1.543 1.555 1.532 1.534 5,284,735 -0.01(-0.90%)
Mar 23, 2017 1.543 1.556 1.535 1.547 5,567,913 +0.01(+0.40%)
Mar 22, 2017 1.534 1.543 1.531 1.541 5,569,976 +0.01(+0.41%)
Mar 21, 2017 1.528 1.543 1.520 1.535 7,764,564 +0.01(+0.59%)
Mar 20, 2017 1.535 1.536 1.521 1.526 5,226,854 -0.01(-0.59%)
Mar 17, 2017 1.523 1.536 1.517 1.535 9,772,497 +0.02(+1.00%)
Mar 16, 2017 1.509 1.524 1.507 1.520 5,579,337 +0.01(+0.78%)
Mar 15, 2017 1.479 1.511 1.479 1.508 5,932,368 +0.03(+2.07%)
Mar 14, 2017 1.495 1.495 1.477 1.477 4,428,553 -0.02(-1.25%)
Mar 13, 2017 1.505 1.516 1.493 1.496 4,746,621 +0.04(+3.06%)
Mar 10, 2017 1.426 1.456 1.426 1.452 9,440,940 +0.03(+2.19%)
Mar 09, 2017 1.439 1.453 1.420 1.421 8,792,453 -0.02(-1.38%)
Mar 08, 2017 1.472 1.472 1.441 1.441 10,560,733 -0.03(-2.25%)
Mar 07, 2017 1.479 1.486 1.472 1.474 4,737,817 -0.01(-0.54%)
Mar 06, 2017 1.481 1.485 1.472 1.482 6,237,453 +0.00(+0.05%)
Mar 03, 2017 1.499 1.499 1.472 1.481 7,144,918 -0.01(-0.98%)
Mar 02, 2017 1.496 1.508 1.492 1.496 10,396,881 +0.00(+0.04%)
Mar 01, 2017 1.499 1.511 1.488 1.495 10,783,117 +0.00(+0.22%)
Feb 28, 2017 1.494 1.507 1.484 1.492 12,683,419 +0.00(+0.27%)
Feb 27, 2017 1.485 1.507 1.482 1.488 12,088,232 +0.00(+0.09%)
Feb 24, 2017 1.466 1.490 1.462 1.486 11,471,982 +0.02(+1.40%)
Feb 23, 2017 1.459 1.476 1.458 1.466 9,245,515 +0.01(+0.64%)
Feb 22, 2017 1.450 1.462 1.442 1.456 6,871,027 +0.00(+0.27%)
Feb 21, 2017 1.443 1.455 1.416 1.452 11,289,660 +0.01(+0.88%)
Feb 17, 2017 1.440 1.440 1.440 0 -0.02(-1.36%)
Feb 16, 2017 1.427 1.462 1.427 1.460 13,976,411 +0.03(+2.42%)
Feb 15, 2017 1.427 1.432 1.415 1.425 4,479,879 -0.01(-0.51%)
Feb 14, 2017 1.439 1.445 1.426 1.433 5,946,630 -0.01(-0.69%)
Feb 13, 2017 1.435 1.448 1.433 1.443 5,237,258 +0.06(+4.47%)
Feb 10, 2017 1.380 1.388 1.372 1.381 8,022,457 +0.00(+0.05%)
Feb 09, 2017 1.381 1.385 1.364 1.380 9,204,255 -0.00(-0.05%)
Feb 08, 2017 1.366 1.381 1.357 1.381 6,188,439 +0.01(+0.83%)
Feb 07, 2017 1.373 1.376 1.361 1.369 4,631,933 -0.00(-0.19%)
Feb 06, 2017 1.362 1.380 1.362 1.372 5,900,742 +0.01(+0.79%)
Feb 03, 2017 1.359 1.364 1.356 1.361 6,066,789 +0.01(+0.47%)
Feb 02, 2017 1.351 1.363 1.348 1.355 5,183,645 +0.01(+0.75%)
Feb 01, 2017 1.336 1.361 1.336 1.345 8,747,390 +0.01(+0.86%)
Jan 31, 2017 1.351 1.353 1.320 1.333 8,787,845 -0.02(-1.45%)
Jan 30, 2017 1.362 1.366 1.347 1.353 7,226,893 -0.01(-0.79%)
Jan 27, 2017 1.370 1.371 1.361 1.364 7,878,672 -0.01(-0.51%)
Jan 26, 2017 1.373 1.378 1.370 1.371 5,640,794 -0.01(-0.37%)
Jan 25, 2017 1.380 1.387 1.372 1.376 5,098,604 -0.00(-0.32%)
Jan 24, 2017 1.380 1.385 1.376 1.380 4,475,456 +0.00(+0.05%)
Jan 23, 2017 1.381 1.388 1.378 1.380 4,216,848 +0.00(+0.32%)
Jan 20, 2017 1.373 1.386 1.373 1.375 4,047,742 -0.00(-0.28%)
Jan 19, 2017 1.383 1.386 1.371 1.379 4,350,464 -0.01(-0.55%)
Jan 18, 2017 1.383 1.394 1.381 1.387 5,953,243 +0.00(+0.27%)
Jan 17, 2017 1.372 1.390 1.370 1.383 4,786,391 +0.01(+0.69%)
Jan 13, 2017 1.373 1.373 1.373 0 -0.01(-0.60%)
Jan 12, 2017 1.395 1.407 1.375 1.381 8,870,191 +0.03(+1.92%)
Jan 11, 2017 1.351 1.363 1.343 1.355 5,581,697 +0.00(+0.36%)
Jan 10, 2017 1.348 1.353 1.334 1.351 7,448,932 +0.00(+0.23%)
Jan 09, 2017 1.352 1.356 1.340 1.348 6,367,179 -0.00(-0.05%)
Jan 06, 2017 1.344 1.354 1.341 1.348 5,433,710 +0.00(+0.23%)
Jan 05, 2017 1.335 1.354 1.333 1.345 7,846,868 +0.01(+0.68%)
Jan 04, 2017 1.320 1.337 1.315 1.336 12,006,593 -0.00(-0.14%)
Jan 03, 2017 1.324 1.342 1.320 1.338 9,288,635 +0.02(+1.57%)
Dec 30, 2016 1.317 1.317 1.317 0 -0.01(-0.91%)
Dec 29, 2016 1.317 1.335 1.314 1.329 7,603,605 +0.01(+0.97%)
Dec 28, 2016 1.316 1.335 1.294 1.317 10,041,052 +0.00(+0.32%)
Dec 27, 2016 1.326 1.329 1.306 1.312 6,234,786 -0.01(-0.78%)
Dec 23, 2016 1.323 1.323 1.323 0 -0.00(-0.09%)
Dec 22, 2016 1.306 1.329 1.300 1.324 9,525,295 +0.02(+1.82%)
Dec 21, 2016 1.292 1.307 1.283 1.300 8,267,776 +0.01(+0.94%)
Dec 20, 2016 1.300 1.307 1.284 1.288 8,432,576 -0.01(-0.93%)
Dec 19, 2016 1.255 1.301 1.248 1.300 14,559,258 +0.05(+4.39%)
Dec 16, 2016 1.244 1.267 1.236 1.246 16,733,105 +0.01(+0.84%)
Dec 15, 2016 1.294 1.301 1.232 1.235 21,406,412 -0.07(-5.09%)
Dec 14, 2016 1.320 1.332 1.300 1.301 12,457,734 -0.01(-0.97%)
Dec 13, 2016 1.367 1.372 1.309 1.314 18,442,078 -0.00(-0.14%)
Dec 12, 2016 1.312 1.321 1.302 1.316 9,988,051 +0.00(+0.22%)
Dec 09, 2016 1.302 1.318 1.302 1.313 10,414,164 +0.01(+0.93%)
Dec 08, 2016 1.306 1.315 1.298 1.301 11,708,368 -0.01(-0.40%)
Dec 07, 2016 1.300 1.317 1.297 1.306 8,930,166 +0.01(+0.44%)
Dec 06, 2016 1.287 1.304 1.285 1.300 8,904,091 +0.01(+1.08%)
Dec 05, 2016 1.267 1.290 1.263 1.287 10,653,079 +0.02(+1.88%)
Dec 02, 2016 1.268 1.277 1.254 1.263 10,811,398 -0.01(-0.41%)
Dec 01, 2016 1.287 1.292 1.262 1.268 12,639,217 -0.02(-1.35%)
Nov 30, 2016 1.301 1.301 1.280 1.285 9,131,603 -0.01(-1.11%)
Nov 29, 2016 1.299 1.306 1.288 1.300 8,946,655 +0.00(+0.09%)
Nov 28, 2016 1.288 1.308 1.288 1.299 9,460,960 +0.01(+0.94%)
Nov 25, 2016 1.283 1.288 1.282 1.287 2,661,496 +0.01(+0.41%)
Nov 23, 2016 1.281 1.281 1.281 0 -0.02(-1.33%)
Nov 22, 2016 1.300 1.308 1.293 1.299 8,319,762 +0.01(+0.45%)
Nov 21, 2016 1.290 1.298 1.285 1.293 10,935,251 +0.01(+0.86%)
Nov 18, 2016 1.286 1.290 1.271 1.282 9,369,411 -0.00(-0.05%)
Nov 17, 2016 1.293 1.300 1.281 1.282 6,279,155 -0.01(-0.72%)
Nov 16, 2016 1.284 1.304 1.284 1.292 7,792,671 +0.01(+0.68%)
Nov 15, 2016 1.291 1.297 1.277 1.283 10,225,495 -0.00(-0.36%)
Nov 14, 2016 1.313 1.315 1.286 1.288 10,130,763 -0.03(-1.94%)
Nov 11, 2016 1.310 1.321 1.310 1.313 8,597,816 +0.00(+0.13%)
Nov 10, 2016 1.339 1.352 1.309 1.311 13,308,606 +0.03(+2.67%)
Nov 09, 2016 1.279 1.287 1.264 1.277 17,984,124 -0.00(-0.09%)
Nov 08, 2016 1.271 1.283 1.267 1.278 7,925,488 +0.01(+0.87%)
Nov 07, 2016 1.267 1.271 1.262 1.267 10,012,537 +0.01(+0.88%)
Nov 04, 2016 1.271 1.271 1.255 1.256 8,538,138 -0.01(-0.78%)
Nov 03, 2016 1.258 1.286 1.258 1.266 13,159,177 +0.01(+0.88%)
Nov 02, 2016 1.244 1.257 1.240 1.255 7,273,949 +0.01(+1.06%)
Nov 01, 2016 1.251 1.258 1.230 1.242 6,211,216 -0.01(-0.49%)
Oct 31, 2016 1.244 1.252 1.237 1.248 4,557,666 +0.01(+0.44%)
Oct 28, 2016 1.243 1.249 1.233 1.243 5,587,104 +0.01(+0.45%)
Oct 27, 2016 1.255 1.257 1.235 1.237 5,341,183 -0.02(-1.40%)
Oct 26, 2016 1.250 1.263 1.250 1.255 4,871,846 -0.01(-0.65%)
Oct 25, 2016 1.243 1.266 1.238 1.263 7,188,615 +0.01(+1.10%)
Oct 24, 2016 1.243 1.252 1.238 1.249 10,080,143 +0.01(+1.02%)
Oct 21, 2016 1.224 1.239 1.224 1.237 3,870,544 +0.01(+0.45%)
Oct 20, 2016 1.227 1.232 1.222 1.231 3,332,184 +0.01(+0.54%)
Oct 19, 2016 1.218 1.230 1.217 1.224 4,453,623 +0.01(+0.45%)
Oct 18, 2016 1.222 1.228 1.208 1.219 3,804,282 +0.01(+0.91%)
Oct 17, 2016 1.214 1.221 1.207 1.208 4,883,798 -0.00(-0.36%)
Oct 14, 2016 1.221 1.224 1.210 1.212 3,013,044 -0.01(-0.59%)
Oct 13, 2016 1.211 1.228 1.209 1.219 4,810,834 +0.01(+0.50%)
Oct 12, 2016 1.202 1.224 1.195 1.213 7,865,202 +0.06(+5.35%)
Oct 11, 2016 1.149 1.155 1.144 1.152 6,257,582 -0.00(-0.14%)
Oct 10, 2016 1.145 1.163 1.145 1.153 6,712,976 +0.01(+0.92%)
Oct 07, 2016 1.138 1.148 1.131 1.143 5,488,062 +0.01(+0.51%)
Oct 06, 2016 1.149 1.150 1.130 1.137 9,003,582 -0.01(-1.18%)
Oct 05, 2016 1.160 1.168 1.150 1.151 7,943,378 -0.01(-0.50%)
Oct 04, 2016 1.169 1.170 1.151 1.156 10,800,460 -0.01(-1.16%)
Oct 03, 2016 1.179 1.183 1.167 1.170 6,339,277 -0.01(-0.75%)
Sep 30, 2016 1.184 1.187 1.178 1.179 6,521,500 +0.00(+0.04%)
Sep 29, 2016 1.174 1.185 1.169 1.178 7,395,103 +0.00(+0.00%)
Sep 28, 2016 1.182 1.182 1.163 1.178 7,798,762 +0.00(+0.27%)
Sep 27, 2016 1.175 1.189 1.171 1.175 7,828,454 +0.00(+0.09%)
Sep 26, 2016 1.174 1.191 1.172 1.174 11,128,656 -0.00(-0.27%)
Sep 23, 2016 1.180 1.189 1.175 1.177 5,061,690 -0.01(-0.66%)
Sep 22, 2016 1.165 1.186 1.165 1.185 8,955,097 +0.02(+1.71%)
Sep 21, 2016 1.157 1.168 1.148 1.165 4,558,651 +0.01(+1.09%)
Sep 20, 2016 1.153 1.166 1.153 1.153 4,082,799 -0.00(-0.05%)
Sep 19, 2016 1.147 1.161 1.143 1.153 7,506,624 +0.01(+0.96%)
Sep 16, 2016 1.155 1.155 1.139 1.142 11,598,753 -0.01(-0.95%)
Sep 15, 2016 1.144 1.160 1.140 1.153 4,289,666 +0.01(+0.78%)
Sep 14, 2016 1.142 1.156 1.139 1.144 4,188,240 +0.00(+0.18%)
Sep 13, 2016 1.149 1.166 1.139 1.142 9,754,002 +0.04(+3.16%)
Sep 12, 2016 1.089 1.108 1.072 1.107 13,227,000 +0.02(+1.55%)
Sep 09, 2016 1.132 1.133 1.089 1.090 19,767,674 -0.04(-3.94%)
Sep 08, 2016 1.141 1.142 1.129 1.135 8,246,908 -0.01(-0.70%)
Sep 07, 2016 1.130 1.145 1.130 1.143 9,820,141 +0.02(+1.41%)
Sep 06, 2016 1.115 1.132 1.107 1.127 7,503,574 +0.02(+1.39%)
Sep 02, 2016 1.096 1.112 1.112 1.112 6,908,609 +0.01(+0.68%)
Sep 01, 2016 1.105 1.105 1.089 1.104 5,709,930 -0.00(-0.14%)
Aug 31, 2016 1.106 1.109 1.099 1.106 5,313,776 -0.00(-0.31%)
Aug 30, 2016 1.102 1.110 1.099 1.109 3,861,359 +0.01(+0.77%)
Aug 29, 2016 1.100 1.110 1.100 1.101 4,247,377 +0.00(+0.23%)
Aug 26, 2016 1.119 1.119 1.095 1.098 7,163,514 -0.02(-1.52%)
Aug 25, 2016 1.110 1.117 1.106 1.115 4,278,993 +0.01(+0.49%)
Aug 24, 2016 1.117 1.122 1.108 1.110 4,982,726 -0.01(-0.58%)
Aug 23, 2016 1.117 1.126 1.113 1.116 7,515,903 +0.01(+0.54%)
Aug 22, 2016 1.098 1.114 1.095 1.110 10,266,375 +0.01(+1.32%)
Aug 19, 2016 1.096 1.098 1.091 1.096 3,636,261 -0.00(-0.23%)
Aug 18, 2016 1.094 1.109 1.094 1.098 5,215,829 +0.00(+0.41%)
Aug 17, 2016 1.094 1.101 1.084 1.094 5,216,251 +0.00(+0.14%)
Aug 16, 2016 1.098 1.103 1.092 1.092 9,793,190 -0.01(-0.72%)
Aug 15, 2016 1.109 1.114 1.098 1.100 7,662,201 -0.01(-0.98%)
Aug 12, 2016 1.114 1.121 1.109 1.111 7,161,563 -0.00(-0.09%)
Aug 11, 2016 1.128 1.131 1.110 1.112 11,395,344 +0.03(+2.66%)
Aug 10, 2016 1.099 1.099 1.082 1.083 12,611,866 -0.01(-0.91%)
Aug 09, 2016 1.089 1.095 1.085 1.093 7,536,082 +0.00(+0.35%)
Aug 08, 2016 1.090 1.098 1.083 1.090 10,254,077 +0.00(+0.30%)
Aug 05, 2016 1.069 1.090 1.064 1.086 12,512,481 +0.02(+2.09%)
Aug 04, 2016 1.066 1.073 1.054 1.064 8,850,205 -0.00(-0.31%)
Aug 03, 2016 1.026 1.072 1.021 1.067 18,745,174 +0.04(+3.97%)
Aug 02, 2016 1.034 1.035 1.023 1.027 8,736,939 -0.01(-0.64%)
Aug 01, 2016 1.008 1.034 1.008 1.033 10,555,992 +0.03(+2.58%)
Jul 29, 2016 1.009 1.015 0.9961 1.007 10,228,830 -0.00(-0.28%)
Jul 28, 2016 1.002 1.011 0.9996 1.010 6,223,651 +0.01(+0.66%)
Jul 27, 2016 1.000 1.003 0.9963 1.003 6,063,122 +0.00(+0.47%)
Jul 26, 2016 0.9949 1.001 0.9916 0.9987 5,565,375 +0.00(+0.38%)
Jul 25, 2016 0.9963 1.000 0.9892 0.9949 5,226,846 -0.00(-0.14%)
Jul 22, 2016 0.9883 0.9968 0.9869 0.9963 5,183,069 +0.01(+1.20%)
Jul 21, 2016 0.9798 0.9902 0.9793 0.9845 6,254,096 +0.00(+0.39%)
Jul 20, 2016 0.9755 0.9812 0.9719 0.9807 5,197,858 +0.00(+0.34%)
Jul 19, 2016 0.9670 0.9798 0.9656 0.9774 6,839,840 +0.01(+0.88%)
Jul 18, 2016 0.9594 0.9693 0.9589 0.9689 6,152,746 +0.01(+0.74%)
Jul 15, 2016 0.9613 0.9660 0.9566 0.9618 4,779,910 +0.00(+0.35%)
Jul 14, 2016 0.9703 0.9736 0.9585 0.9585 7,762,825 -0.02(-1.56%)
Jul 13, 2016 0.9656 0.9736 0.9613 0.9736 13,191,251 +0.05(+5.49%)
Jul 12, 2016 0.9176 0.9239 0.9127 0.9230 14,219,009 +0.01(+0.83%)
Jul 11, 2016 0.9077 0.9162 0.9050 0.9153 9,537,088 +0.01(+0.84%)
Jul 08, 2016 0.9041 0.9122 0.8988 0.9077 19,193,450 +0.01(+1.00%)
Jul 07, 2016 0.9113 0.9113 0.8947 0.8988 8,305,094 -0.01(-1.52%)
Jul 06, 2016 0.9037 0.9127 0.8974 0.9127 9,396,051 +0.01(+0.94%)
Jul 05, 2016 0.8961 0.9068 0.8961 0.9041 13,586,943 +0.01(+0.85%)
Jul 01, 2016 0.8965 0.8965 0.8965 0.8965 11,847,203 +0.00(+0.05%)
Jun 30, 2016 0.8826 0.8961 0.8759 0.8961 15,445,981 +0.02(+1.94%)
Jun 29, 2016 0.8705 0.8822 0.8656 0.8791 10,799,301 +0.02(+2.19%)
Jun 28, 2016 0.8459 0.8661 0.8459 0.8602 9,400,604 +0.01(+1.75%)
Jun 27, 2016 0.8450 0.8486 0.8349 0.8454 14,068,442 -0.01(-0.68%)
Jun 24, 2016 0.8450 0.8638 0.8374 0.8513 15,440,869 -0.00(-0.58%)
Jun 23, 2016 0.8589 0.8598 0.8540 0.8562 4,995,957 +0.00(+0.26%)
Jun 22, 2016 0.8584 0.8616 0.8540 0.8540 8,718,876 -0.00(-0.47%)
Jun 21, 2016 0.8629 0.8657 0.8540 0.8580 15,235,641 -0.01(-0.73%)
Jun 20, 2016 0.8701 0.8737 0.8643 0.8643 11,036,848 -0.00(-0.21%)
Jun 17, 2016 0.8696 0.8822 0.8661 0.8661 22,447,058 -0.01(-0.62%)
Jun 16, 2016 0.8652 0.8739 0.8652 0.8714 10,114,561 +0.00(+0.57%)
Jun 15, 2016 0.8611 0.8746 0.8602 0.8665 7,436,798 +0.01(+0.62%)
Jun 14, 2016 0.8656 0.8714 0.8593 0.8611 7,646,914 -0.01(-0.93%)
Jun 13, 2016 0.8791 0.8849 0.8647 0.8692 8,548,422 +0.03(+2.97%)
Jun 10, 2016 0.8483 0.8492 0.8363 0.8441 12,729,530 -0.01(-0.65%)
Jun 09, 2016 0.8483 0.8505 0.8373 0.8496 8,985,831 +0.00(+0.15%)
Jun 08, 2016 0.8407 0.8500 0.8378 0.8483 10,716,949 +0.01(+0.91%)
Jun 07, 2016 0.8369 0.8420 0.8284 0.8407 9,440,781 +0.00(+0.46%)
Jun 06, 2016 0.8386 0.8403 0.8331 0.8369 9,701,764 +0.00(+0.05%)
Jun 03, 2016 0.8344 0.8462 0.8325 0.8365 10,877,040 +0.01(+0.76%)
Jun 02, 2016 0.8263 0.8327 0.8234 0.8301 10,789,281 +0.00(+0.46%)
Jun 01, 2016 0.8200 0.8289 0.8183 0.8263 9,514,011 +0.01(+0.62%)
May 31, 2016 0.8153 0.8221 0.8111 0.8212 13,751,022 +0.01(+0.73%)
May 27, 2016 0.8187 0.8153 0.8153 0.8153 14,903,549 -0.00(-0.41%)
May 26, 2016 0.8183 0.8251 0.8170 0.8187 8,474,944 +0.00(+0.21%)
May 25, 2016 0.8170 0.8200 0.8109 0.8170 12,684,812 +0.00(+0.42%)
May 24, 2016 0.8128 0.8183 0.8128 0.8136 7,893,967 +0.00(+0.05%)
May 23, 2016 0.8166 0.8206 0.8119 0.8132 9,331,667 +0.00(+0.10%)
May 20, 2016 0.8069 0.8128 0.8060 0.8124 12,105,537 +0.01(+0.63%)
May 19, 2016 0.8047 0.8107 0.7980 0.8073 15,331,403 -0.00(-0.47%)
May 18, 2016 0.8339 0.8339 0.8043 0.8111 20,168,100 -0.02(-2.84%)
May 17, 2016 0.8466 0.8496 0.8301 0.8348 17,695,302 -0.01(-1.60%)
May 16, 2016 0.8517 0.8585 0.8475 0.8483 16,698,542 -0.00(-0.45%)
May 13, 2016 0.8505 0.8589 0.8475 0.8521 8,139,572 -0.00(-0.20%)
May 12, 2016 0.8598 0.8639 0.8492 0.8538 18,371,996 +0.03(+4.08%)
May 11, 2016 0.8180 0.8260 0.8152 0.8204 14,476,661 +0.00(+0.44%)
May 10, 2016 0.8132 0.8168 0.8084 0.8168 12,525,214 +0.00(+0.49%)
May 09, 2016 0.8108 0.8184 0.8088 0.8128 15,222,096 +0.00(+0.35%)
May 06, 2016 0.8048 0.8168 0.8036 0.8100 13,674,658 +0.00(+0.60%)
May 05, 2016 0.8036 0.8176 0.8032 0.8052 15,297,261 +0.00(+0.45%)
May 04, 2016 0.7847 0.8008 0.7799 0.8016 28,110,030 -0.00(-0.20%)
May 03, 2016 0.8112 0.8136 0.7916 0.8032 47,239,712 -0.04(-4.75%)
May 02, 2016 0.8524 0.8552 0.8352 0.8432 20,226,904 -0.01(-1.08%)
Apr 29, 2016 0.8460 0.8536 0.8424 0.8524 12,565,754 +0.00(+0.28%)
Apr 28, 2016 0.8512 0.8560 0.8476 0.8500 11,397,038 -0.01(-0.75%)
Apr 27, 2016 0.8577 0.8579 0.8476 0.8565 10,348,621 +0.00(+0.28%)
Apr 26, 2016 0.8581 0.8605 0.8464 0.8540 9,678,276 +0.00(+0.05%)
Apr 25, 2016 0.8488 0.8544 0.8464 0.8536 9,477,619 +0.00(+0.57%)
Apr 22, 2016 0.8589 0.8641 0.8460 0.8488 15,372,900 -0.01(-1.26%)
Apr 21, 2016 0.8677 0.8725 0.8565 0.8597 12,070,129 -0.01(-1.51%)
Apr 20, 2016 0.8769 0.8803 0.8717 0.8729 10,979,898 -0.00(-0.37%)
Apr 19, 2016 0.8681 0.8813 0.8681 0.8761 9,069,041 +0.01(+1.02%)
Apr 18, 2016 0.8661 0.8723 0.8617 0.8673 7,502,481 -0.00(-0.09%)
Apr 15, 2016 0.8653 0.8721 0.8633 0.8681 7,231,577 +0.00(+0.05%)
Apr 14, 2016 0.8789 0.8813 0.8645 0.8677 13,989,198 -0.01(-1.19%)
Apr 13, 2016 0.8781 0.8841 0.8725 0.8781 14,972,935 +0.05(+5.44%)
Apr 12, 2016 0.8238 0.8332 0.8219 0.8328 16,810,980 +0.01(+0.91%)
Apr 11, 2016 0.8189 0.8268 0.8189 0.8253 15,402,772 +0.01(+1.01%)
Apr 08, 2016 0.8200 0.8276 0.8159 0.8170 10,949,947 +0.00(+0.09%)
Apr 07, 2016 0.8095 0.8181 0.8087 0.8163 8,803,460 +0.01(+0.84%)
Apr 06, 2016 0.8050 0.8144 0.8039 0.8095 6,560,658 +0.00(+0.56%)
Apr 05, 2016 0.8012 0.8102 0.8001 0.8050 10,582,203 -0.00(-0.09%)
Apr 04, 2016 0.8050 0.8099 0.7941 0.8057 14,894,476 -0.01(-1.02%)
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.