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

Armour Residential R (NY: ARR )

19.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2017 10.21 10.29 10.14 10.26 1,202,230 +0.06(+0.54%)
May 30, 2017 10.24 10.25 10.15 10.21 869,942 -0.02(-0.23%)
May 26, 2017 10.22 10.24 10.13 10.23 635,074 +0.02(+0.15%)
May 25, 2017 10.14 10.26 10.11 10.22 881,919 +0.07(+0.74%)
May 24, 2017 10.12 10.16 9.983 10.14 1,011,550 +0.04(+0.43%)
May 23, 2017 10.05 10.12 9.975 10.10 738,168 +0.08(+0.79%)
May 22, 2017 9.932 10.07 9.932 10.02 769,818 +0.09(+0.87%)
May 19, 2017 9.897 10.01 9.869 9.932 838,702 +0.04(+0.36%)
May 18, 2017 9.794 9.932 9.746 9.897 836,785 +0.08(+0.80%)
May 17, 2017 9.849 9.924 9.812 9.818 766,587 -0.07(-0.72%)
May 16, 2017 9.865 9.964 9.833 9.889 865,852 +0.03(+0.32%)
May 15, 2017 9.782 9.881 9.739 9.857 579,092 +0.10(+1.05%)
May 12, 2017 9.806 9.845 9.719 9.754 581,161 -0.05(-0.48%)
May 11, 2017 9.806 9.841 9.746 9.802 652,610 -0.03(-0.28%)
May 10, 2017 9.716 9.833 9.680 9.829 1,120,410 +0.12(+1.21%)
May 09, 2017 9.947 9.947 9.677 9.712 1,607,120 -0.22(-2.21%)
May 08, 2017 9.931 9.970 9.892 9.931 1,126,158 +0.00(+0.00%)
May 05, 2017 9.825 9.963 9.767 9.931 1,509,241 +0.13(+1.36%)
May 04, 2017 9.963 9.963 9.712 9.798 1,155,042 -0.14(-1.38%)
May 03, 2017 9.798 9.994 9.778 9.935 1,770,901 +0.14(+1.44%)
May 02, 2017 9.680 9.937 9.661 9.794 2,653,426 +0.23(+2.38%)
May 01, 2017 9.465 9.641 9.449 9.567 1,096,683 +0.13(+1.41%)
Apr 28, 2017 9.622 9.636 9.422 9.434 1,434,524 -0.18(-1.84%)
Apr 27, 2017 9.551 9.649 9.528 9.610 1,001,947 +0.06(+0.62%)
Apr 26, 2017 9.410 9.596 9.410 9.551 895,333 +0.12(+1.29%)
Apr 25, 2017 9.367 9.488 9.363 9.430 981,979 +0.05(+0.50%)
Apr 24, 2017 9.324 9.397 9.308 9.383 850,398 +0.07(+0.80%)
Apr 21, 2017 9.245 9.343 9.214 9.308 780,795 +0.07(+0.76%)
Apr 20, 2017 9.226 9.292 9.183 9.238 788,886 +0.01(+0.13%)
Apr 19, 2017 9.257 9.273 9.199 9.226 857,423 -0.02(-0.25%)
Apr 18, 2017 9.253 9.292 9.222 9.249 730,315 -0.02(-0.21%)
Apr 17, 2017 9.155 9.269 9.147 9.269 953,593 +0.13(+1.46%)
Apr 13, 2017 9.093 9.163 9.080 9.136 835,260 +0.04(+0.47%)
Apr 12, 2017 9.132 9.153 9.061 9.093 837,041 -0.06(-0.69%)
Apr 11, 2017 9.081 9.194 9.019 9.155 1,474,450 +0.07(+0.81%)
Apr 10, 2017 8.992 9.113 8.961 9.081 1,447,678 +0.12(+1.39%)
Apr 07, 2017 8.980 9.031 8.945 8.957 1,196,062 -0.03(-0.30%)
Apr 06, 2017 8.938 8.992 8.860 8.984 865,206 +0.05(+0.52%)
Apr 05, 2017 8.988 9.015 8.908 8.938 1,395,908 -0.05(-0.52%)
Apr 04, 2017 8.875 8.990 8.848 8.984 1,018,011 +0.11(+1.27%)
Apr 03, 2017 8.848 8.903 8.836 8.871 960,425 +0.04(+0.48%)
Mar 31, 2017 8.864 8.890 8.774 8.829 1,447,197 -0.05(-0.61%)
Mar 30, 2017 9.004 9.019 8.871 8.883 1,114,299 -0.11(-1.21%)
Mar 29, 2017 8.879 9.009 8.868 8.992 1,415,504 +0.12(+1.40%)
Mar 28, 2017 8.662 8.883 8.638 8.868 1,645,739 +0.20(+2.33%)
Mar 27, 2017 8.599 8.683 8.584 8.665 642,868 +0.07(+0.77%)
Mar 24, 2017 8.654 8.720 8.592 8.599 942,475 -0.08(-0.90%)
Mar 23, 2017 8.650 8.724 8.607 8.677 992,977 +0.03(+0.40%)
Mar 22, 2017 8.603 8.650 8.584 8.642 993,345 +0.03(+0.41%)
Mar 21, 2017 8.568 8.650 8.522 8.607 1,384,726 +0.05(+0.59%)
Mar 20, 2017 8.607 8.615 8.529 8.557 932,153 -0.05(-0.59%)
Mar 17, 2017 8.541 8.611 8.506 8.607 1,742,819 +0.09(+1.00%)
Mar 16, 2017 8.463 8.545 8.449 8.522 995,014 +0.07(+0.78%)
Mar 15, 2017 8.292 8.475 8.292 8.456 1,057,974 +0.17(+2.06%)
Mar 14, 2017 8.382 8.386 8.281 8.284 789,784 -0.10(-1.25%)
Mar 13, 2017 8.440 8.502 8.374 8.389 846,508 -0.05(-0.55%)
Mar 10, 2017 8.286 8.458 8.286 8.436 1,624,722 +0.18(+2.19%)
Mar 09, 2017 8.363 8.440 8.251 8.255 1,513,122 -0.12(-1.38%)
Mar 08, 2017 8.552 8.556 8.371 8.371 1,817,431 -0.19(-2.25%)
Mar 07, 2017 8.594 8.633 8.556 8.563 815,346 -0.05(-0.54%)
Mar 06, 2017 8.606 8.632 8.556 8.609 1,073,424 +0.00(+0.04%)
Mar 03, 2017 8.710 8.710 8.556 8.606 1,229,592 -0.08(-0.98%)
Mar 02, 2017 8.694 8.760 8.671 8.690 1,789,233 +0.00(+0.04%)
Mar 01, 2017 8.710 8.783 8.644 8.687 1,855,702 +0.02(+0.22%)
Feb 28, 2017 8.679 8.756 8.625 8.667 2,182,731 +0.02(+0.27%)
Feb 27, 2017 8.629 8.756 8.613 8.644 2,080,304 +0.01(+0.09%)
Feb 24, 2017 8.521 8.656 8.498 8.636 1,974,251 +0.12(+1.40%)
Feb 23, 2017 8.478 8.575 8.475 8.517 1,591,091 +0.05(+0.64%)
Feb 22, 2017 8.428 8.498 8.378 8.463 1,182,458 +0.02(+0.27%)
Feb 21, 2017 8.382 8.455 8.228 8.440 1,942,875 +0.07(+0.88%)
Feb 17, 2017 8.367 8.367 8.367 0 -0.12(-1.36%)
Feb 16, 2017 8.290 8.498 8.290 8.482 2,405,247 +0.20(+2.42%)
Feb 15, 2017 8.293 8.320 8.220 8.282 770,957 -0.04(-0.51%)
Feb 14, 2017 8.363 8.398 8.286 8.324 1,023,375 -0.06(-0.69%)
Feb 13, 2017 8.340 8.413 8.324 8.382 901,297 +0.07(+0.79%)
Feb 10, 2017 8.313 8.359 8.263 8.317 1,331,989 +0.00(+0.05%)
Feb 09, 2017 8.317 8.340 8.213 8.313 1,528,206 -0.00(-0.05%)
Feb 08, 2017 8.229 8.320 8.175 8.317 1,027,482 +0.07(+0.83%)
Feb 07, 2017 8.267 8.290 8.194 8.248 769,051 -0.02(-0.18%)
Feb 06, 2017 8.206 8.313 8.203 8.263 979,715 +0.06(+0.79%)
Feb 03, 2017 8.187 8.217 8.168 8.198 1,007,284 +0.04(+0.47%)
Feb 02, 2017 8.137 8.210 8.122 8.160 860,654 +0.06(+0.75%)
Feb 01, 2017 8.049 8.198 8.045 8.099 1,452,351 +0.07(+0.86%)
Jan 31, 2017 8.137 8.149 7.950 8.030 1,459,068 -0.12(-1.45%)
Jan 30, 2017 8.202 8.229 8.110 8.149 1,199,899 -0.06(-0.79%)
Jan 27, 2017 8.252 8.259 8.196 8.213 1,308,116 -0.04(-0.51%)
Jan 26, 2017 8.271 8.299 8.252 8.255 936,555 -0.03(-0.37%)
Jan 25, 2017 8.309 8.357 8.263 8.286 846,534 -0.03(-0.32%)
Jan 24, 2017 8.309 8.343 8.290 8.313 743,071 +0.00(+0.05%)
Jan 23, 2017 8.320 8.359 8.297 8.309 700,134 +0.03(+0.32%)
Jan 20, 2017 8.271 8.347 8.271 8.282 672,057 -0.02(-0.28%)
Jan 19, 2017 8.328 8.347 8.260 8.305 722,318 -0.05(-0.55%)
Jan 18, 2017 8.328 8.397 8.320 8.351 988,432 +0.02(+0.28%)
Jan 17, 2017 8.263 8.374 8.252 8.328 794,696 +0.06(+0.69%)
Jan 13, 2017 8.271 8.271 8.271 0 -0.05(-0.60%)
Jan 12, 2017 8.404 8.477 8.282 8.320 1,472,740 -0.13(-1.58%)
Jan 11, 2017 8.424 8.503 8.379 8.454 894,917 +0.03(+0.36%)
Jan 10, 2017 8.405 8.439 8.318 8.424 1,194,292 +0.02(+0.23%)
Jan 09, 2017 8.431 8.458 8.356 8.405 1,020,854 -0.00(-0.05%)
Jan 06, 2017 8.382 8.443 8.365 8.409 871,190 +0.02(+0.23%)
Jan 05, 2017 8.329 8.443 8.314 8.390 1,258,093 +0.06(+0.68%)
Jan 04, 2017 8.234 8.341 8.200 8.333 1,925,024 -0.01(-0.14%)
Jan 03, 2017 8.261 8.368 8.231 8.344 1,489,252 +0.13(+1.57%)
Dec 30, 2016 8.216 8.216 8.216 0 -0.08(-0.91%)
Dec 29, 2016 8.212 8.325 8.193 8.291 1,219,090 +0.08(+0.97%)
Dec 28, 2016 8.208 8.329 8.068 8.212 1,609,888 +0.03(+0.32%)
Dec 27, 2016 8.269 8.288 8.147 8.185 999,627 -0.06(-0.78%)
Dec 23, 2016 8.250 8.250 8.250 0 -0.01(-0.09%)
Dec 22, 2016 8.144 8.291 8.109 8.257 1,527,196 +0.15(+1.82%)
Dec 21, 2016 8.060 8.155 8.003 8.109 1,325,577 +0.08(+0.94%)
Dec 20, 2016 8.109 8.155 8.011 8.034 1,352,000 -0.08(-0.93%)
Dec 19, 2016 7.825 8.117 7.784 8.109 2,334,295 +0.34(+4.39%)
Dec 16, 2016 7.757 7.901 7.712 7.769 2,682,829 +0.06(+0.84%)
Dec 15, 2016 8.072 8.113 7.685 7.704 3,432,103 -0.41(-5.09%)
Dec 14, 2016 8.234 8.306 8.108 8.117 1,997,356 -0.08(-0.97%)
Dec 13, 2016 8.526 8.560 8.166 8.197 2,956,830 -0.34(-4.04%)
Dec 12, 2016 8.515 8.571 8.451 8.541 1,538,897 +0.02(+0.22%)
Dec 09, 2016 8.447 8.556 8.447 8.522 1,604,549 +0.08(+0.93%)
Dec 08, 2016 8.477 8.537 8.425 8.444 1,803,953 -0.03(-0.40%)
Dec 07, 2016 8.440 8.545 8.421 8.477 1,375,904 +0.04(+0.44%)
Dec 06, 2016 8.354 8.466 8.339 8.440 1,371,887 +0.09(+1.08%)
Dec 05, 2016 8.226 8.372 8.196 8.350 1,641,360 +0.15(+1.88%)
Dec 02, 2016 8.230 8.290 8.136 8.196 1,665,753 -0.03(-0.41%)
Dec 01, 2016 8.354 8.385 8.189 8.230 1,947,372 -0.11(-1.35%)
Nov 30, 2016 8.444 8.444 8.309 8.342 1,406,941 -0.09(-1.11%)
Nov 29, 2016 8.429 8.477 8.357 8.436 1,378,445 +0.01(+0.09%)
Nov 28, 2016 8.357 8.487 8.357 8.429 1,457,686 +0.08(+0.94%)
Nov 25, 2016 8.327 8.361 8.324 8.350 410,066 +0.03(+0.41%)
Nov 23, 2016 8.316 8.316 8.316 0 -0.11(-1.34%)
Nov 22, 2016 8.440 8.492 8.391 8.429 1,281,857 +0.04(+0.45%)
Nov 21, 2016 8.372 8.423 8.341 8.391 1,684,835 +0.07(+0.86%)
Nov 18, 2016 8.346 8.372 8.249 8.320 1,443,580 -0.00(-0.05%)
Nov 17, 2016 8.395 8.440 8.316 8.324 967,453 -0.06(-0.72%)
Nov 16, 2016 8.331 8.462 8.331 8.384 1,200,646 +0.06(+0.68%)
Nov 15, 2016 8.380 8.417 8.290 8.327 1,575,481 -0.03(-0.36%)
Nov 14, 2016 8.522 8.534 8.346 8.357 1,560,885 -0.17(-1.94%)
Nov 11, 2016 8.500 8.575 8.500 8.522 1,324,698 +0.01(+0.13%)
Nov 10, 2016 8.691 8.778 8.496 8.511 2,050,507 -0.11(-1.26%)
Nov 09, 2016 8.631 8.687 8.527 8.620 2,664,772 -0.01(-0.09%)
Nov 08, 2016 8.575 8.661 8.549 8.627 1,174,348 +0.07(+0.87%)
Nov 07, 2016 8.553 8.575 8.516 8.553 1,483,593 +0.07(+0.88%)
Nov 04, 2016 8.579 8.579 8.471 8.479 1,265,126 -0.07(-0.78%)
Nov 03, 2016 8.490 8.679 8.490 8.546 1,949,842 +0.07(+0.88%)
Nov 02, 2016 8.397 8.483 8.367 8.471 1,077,807 +0.09(+1.06%)
Nov 01, 2016 8.442 8.490 8.300 8.382 920,338 -0.04(-0.49%)
Oct 31, 2016 8.397 8.453 8.345 8.423 675,325 +0.04(+0.44%)
Oct 28, 2016 8.390 8.431 8.319 8.386 827,861 +0.04(+0.45%)
Oct 27, 2016 8.468 8.483 8.338 8.349 791,422 -0.12(-1.40%)
Oct 26, 2016 8.438 8.523 8.438 8.468 721,879 -0.06(-0.65%)
Oct 25, 2016 8.386 8.546 8.352 8.523 1,065,163 +0.09(+1.10%)
Oct 24, 2016 8.386 8.453 8.352 8.431 1,493,611 +0.09(+1.02%)
Oct 21, 2016 8.260 8.360 8.260 8.345 573,512 +0.04(+0.45%)
Oct 20, 2016 8.278 8.315 8.248 8.308 493,741 +0.04(+0.54%)
Oct 19, 2016 8.222 8.304 8.215 8.263 659,909 +0.04(+0.45%)
Oct 18, 2016 8.248 8.286 8.152 8.226 563,694 +0.07(+0.91%)
Oct 17, 2016 8.196 8.238 8.144 8.152 723,650 -0.03(-0.36%)
Oct 14, 2016 8.237 8.260 8.167 8.182 446,453 -0.05(-0.59%)
Oct 13, 2016 8.170 8.286 8.159 8.230 712,838 +0.04(+0.50%)
Oct 12, 2016 8.115 8.260 8.063 8.189 1,165,415 +0.09(+1.10%)
Oct 11, 2016 8.081 8.126 8.045 8.100 889,780 -0.01(-0.14%)
Oct 10, 2016 8.056 8.177 8.056 8.111 954,533 +0.07(+0.92%)
Oct 07, 2016 8.004 8.070 7.956 8.037 780,360 +0.04(+0.51%)
Oct 06, 2016 8.081 8.089 7.949 7.997 1,280,240 -0.10(-1.18%)
Oct 05, 2016 8.155 8.214 8.085 8.092 1,129,487 -0.04(-0.50%)
Oct 04, 2016 8.221 8.229 8.092 8.133 1,535,742 -0.10(-1.16%)
Oct 03, 2016 8.291 8.317 8.207 8.229 901,396 -0.06(-0.75%)
Sep 30, 2016 8.328 8.346 8.287 8.291 927,307 +0.00(+0.04%)
Sep 29, 2016 8.254 8.335 8.221 8.287 1,051,526 +0.00(+0.00%)
Sep 28, 2016 8.310 8.311 8.181 8.287 1,108,924 +0.02(+0.27%)
Sep 27, 2016 8.262 8.365 8.236 8.265 1,113,146 +0.01(+0.09%)
Sep 26, 2016 8.258 8.375 8.243 8.258 1,582,409 -0.02(-0.27%)
Sep 23, 2016 8.298 8.361 8.265 8.280 719,733 -0.06(-0.66%)
Sep 22, 2016 8.195 8.343 8.195 8.335 1,273,346 +0.14(+1.71%)
Sep 21, 2016 8.137 8.218 8.074 8.195 648,205 +0.09(+1.09%)
Sep 20, 2016 8.111 8.199 8.107 8.107 580,542 -0.00(-0.05%)
Sep 19, 2016 8.063 8.162 8.041 8.111 1,067,384 +0.08(+0.96%)
Sep 16, 2016 8.122 8.122 8.008 8.034 1,649,253 -0.08(-0.95%)
Sep 15, 2016 8.045 8.159 8.019 8.111 609,957 +0.06(+0.78%)
Sep 14, 2016 8.030 8.133 8.008 8.048 595,535 +0.01(+0.18%)
Sep 13, 2016 8.078 8.199 8.013 8.034 1,386,944 -0.08(-0.95%)
Sep 12, 2016 7.980 8.118 7.852 8.111 1,805,717 +0.12(+1.55%)
Sep 09, 2016 8.293 8.300 7.980 7.987 2,698,634 -0.33(-3.94%)
Sep 08, 2016 8.359 8.366 8.267 8.315 1,125,847 -0.06(-0.70%)
Sep 07, 2016 8.275 8.388 8.275 8.373 1,340,621 +0.12(+1.41%)
Sep 06, 2016 8.166 8.293 8.111 8.257 1,024,369 +0.11(+1.39%)
Sep 02, 2016 8.031 8.144 8.144 8.144 943,146 +0.05(+0.68%)
Sep 01, 2016 8.096 8.096 7.980 8.089 779,505 -0.01(-0.13%)
Aug 31, 2016 8.104 8.121 8.053 8.100 725,423 -0.03(-0.31%)
Aug 30, 2016 8.074 8.129 8.049 8.125 527,143 +0.06(+0.77%)
Aug 29, 2016 8.060 8.133 8.056 8.064 579,841 +0.02(+0.23%)
Aug 26, 2016 8.195 8.198 8.020 8.045 977,945 -0.12(-1.52%)
Aug 25, 2016 8.133 8.180 8.104 8.169 584,157 +0.04(+0.49%)
Aug 24, 2016 8.184 8.220 8.118 8.129 680,229 -0.05(-0.58%)
Aug 23, 2016 8.180 8.246 8.155 8.176 1,026,052 +0.04(+0.54%)
Aug 22, 2016 8.045 8.162 8.020 8.133 1,401,540 +0.11(+1.32%)
Aug 19, 2016 8.031 8.042 7.991 8.027 496,413 -0.02(-0.23%)
Aug 18, 2016 8.016 8.120 8.016 8.045 712,052 +0.03(+0.41%)
Aug 17, 2016 8.016 8.067 7.943 8.013 712,109 +0.01(+0.14%)
Aug 16, 2016 8.042 8.078 7.998 8.002 1,336,942 -0.06(-0.72%)
Aug 15, 2016 8.125 8.160 8.045 8.060 1,046,024 -0.08(-0.98%)
Aug 12, 2016 8.162 8.213 8.125 8.140 977,678 -0.01(-0.09%)
Aug 11, 2016 8.264 8.283 8.131 8.147 1,555,664 -0.11(-1.32%)
Aug 10, 2016 8.372 8.379 8.246 8.257 1,654,907 -0.08(-0.91%)
Aug 09, 2016 8.296 8.343 8.267 8.332 988,871 +0.03(+0.35%)
Aug 08, 2016 8.307 8.365 8.257 8.303 1,345,522 +0.03(+0.31%)
Aug 05, 2016 8.145 8.307 8.105 8.278 1,641,866 +0.17(+2.09%)
Aug 04, 2016 8.123 8.174 8.031 8.109 1,161,308 -0.03(-0.31%)
Aug 03, 2016 7.820 8.166 7.784 8.134 2,459,709 +0.31(+3.96%)
Aug 02, 2016 7.878 7.885 7.797 7.824 1,146,446 -0.05(-0.64%)
Aug 01, 2016 7.679 7.881 7.679 7.874 1,385,139 +0.20(+2.58%)
Jul 29, 2016 7.687 7.737 7.591 7.676 1,342,209 -0.02(-0.28%)
Jul 28, 2016 7.636 7.701 7.618 7.697 816,656 +0.05(+0.66%)
Jul 27, 2016 7.622 7.647 7.593 7.647 795,592 +0.04(+0.47%)
Jul 26, 2016 7.582 7.629 7.557 7.611 730,278 +0.03(+0.38%)
Jul 25, 2016 7.593 7.622 7.539 7.582 685,857 -0.01(-0.14%)
Jul 22, 2016 7.532 7.596 7.521 7.593 680,113 +0.09(+1.20%)
Jul 21, 2016 7.467 7.546 7.463 7.503 820,651 +0.03(+0.39%)
Jul 20, 2016 7.434 7.477 7.407 7.474 682,054 +0.03(+0.34%)
Jul 19, 2016 7.369 7.467 7.358 7.449 897,512 +0.06(+0.88%)
Jul 18, 2016 7.312 7.387 7.308 7.384 807,352 +0.05(+0.74%)
Jul 15, 2016 7.326 7.362 7.290 7.330 627,211 +0.03(+0.35%)
Jul 14, 2016 7.394 7.420 7.304 7.304 1,018,624 -0.12(-1.56%)
Jul 13, 2016 7.358 7.420 7.326 7.420 1,730,933 +0.07(+0.93%)
Jul 12, 2016 7.308 7.358 7.269 7.351 1,785,229 +0.06(+0.83%)
Jul 11, 2016 7.230 7.298 7.208 7.291 1,197,403 +0.06(+0.84%)
Jul 08, 2016 7.201 7.266 7.158 7.230 2,409,782 +0.07(+1.00%)
Jul 07, 2016 7.258 7.258 7.126 7.158 1,042,724 -0.11(-1.52%)
Jul 06, 2016 7.198 7.269 7.148 7.269 1,179,696 +0.07(+0.94%)
Jul 05, 2016 7.137 7.223 7.137 7.201 1,705,872 +0.06(+0.85%)
Jul 01, 2016 7.141 7.141 7.141 7.141 1,487,444 +0.00(+0.05%)
Jun 30, 2016 7.030 7.137 6.976 7.137 1,939,279 +0.14(+1.94%)
Jun 29, 2016 6.934 7.026 6.894 7.001 1,355,877 +0.15(+2.19%)
Jun 28, 2016 6.737 6.898 6.737 6.852 1,180,267 +0.12(+1.75%)
Jun 27, 2016 6.730 6.759 6.650 6.734 1,766,325 -0.05(-0.68%)
Jun 24, 2016 6.730 6.880 6.670 6.780 1,938,637 -0.04(-0.58%)
Jun 23, 2016 6.841 6.848 6.802 6.819 627,254 +0.02(+0.26%)
Jun 22, 2016 6.837 6.862 6.802 6.802 1,094,675 -0.03(-0.47%)
Jun 21, 2016 6.873 6.895 6.802 6.834 1,912,870 -0.05(-0.73%)
Jun 20, 2016 6.930 6.959 6.884 6.884 1,385,702 -0.01(-0.21%)
Jun 17, 2016 6.927 7.026 6.898 6.898 2,818,280 -0.04(-0.62%)
Jun 16, 2016 6.891 6.960 6.891 6.941 1,269,906 +0.04(+0.57%)
Jun 15, 2016 6.859 6.966 6.852 6.902 933,707 +0.04(+0.62%)
Jun 14, 2016 6.894 6.941 6.844 6.859 960,088 -0.06(-0.93%)
Jun 13, 2016 7.001 7.048 6.887 6.923 1,073,274 -0.11(-1.62%)
Jun 10, 2016 7.072 7.080 6.972 7.037 1,526,901 -0.05(-0.65%)
Jun 09, 2016 7.072 7.090 6.981 7.083 1,077,846 +0.01(+0.15%)
Jun 08, 2016 7.009 7.087 6.984 7.072 1,285,493 +0.06(+0.91%)
Jun 07, 2016 6.977 7.020 6.907 7.009 1,132,417 +0.03(+0.46%)
Jun 06, 2016 6.991 7.005 6.945 6.977 1,163,722 +0.00(+0.05%)
Jun 03, 2016 6.956 7.055 6.940 6.974 1,304,695 +0.05(+0.76%)
Jun 02, 2016 6.889 6.942 6.864 6.921 1,294,169 +0.03(+0.46%)
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.