Freddie Mac (OP: FMCC )

1.780 USD -0.010 (-0.56%)
Official Closing Price Updated: 4:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.820 1.835 1.800 1.810 684,800 -0.02(-1.09%)
Oct 29, 2020 1.830 1.880 1.810 1.830 553,755 -0.01(-0.54%)
Oct 28, 2020 1.850 1.870 1.810 1.840 485,451 -0.02(-1.08%)
Oct 27, 2020 1.900 1.900 1.860 1.860 429,242 +0.01(+0.54%)
Oct 26, 2020 1.940 1.940 1.815 1.850 602,846 -0.09(-4.64%)
Oct 23, 2020 1.940 1.950 1.920 1.940 516,100 +0.00(+0.00%)
Oct 22, 2020 1.870 1.940 1.870 1.940 475,147 +0.04(+2.37%)
Oct 21, 2020 1.890 1.910 1.860 1.895 442,669 -0.00(-0.26%)
Oct 20, 2020 1.900 1.900 1.860 1.900 499,191 +0.01(+0.53%)
Oct 19, 2020 1.820 1.890 1.810 1.890 1,597,033 +0.07(+3.85%)
Oct 16, 2020 1.850 1.900 1.820 1.820 2,097,700 -0.04(-2.15%)
Oct 15, 2020 1.880 1.880 1.825 1.860 1,230,516 -0.02(-1.06%)
Oct 14, 2020 1.900 1.910 1.860 1.880 981,006 -0.03(-1.57%)
Oct 13, 2020 1.910 1.920 1.900 1.910 796,525 -0.02(-0.78%)
Oct 12, 2020 1.920 1.930 1.900 1.925 1,743,473 +0.01(+0.26%)
Oct 09, 2020 1.910 1.930 1.910 1.920 1,351,800 +0.01(+0.52%)
Oct 08, 2020 1.910 1.930 1.900 1.910 1,151,063 -0.01(-0.52%)
Oct 07, 2020 1.905 1.940 1.895 1.920 775,916 -0.02(-1.04%)
Oct 06, 2020 1.915 1.950 1.900 1.940 1,095,394 +0.02(+1.31%)
Oct 05, 2020 1.870 1.920 1.870 1.915 2,083,344 +0.04(+1.86%)
Oct 02, 2020 1.900 1.900 1.850 1.880 2,046,900 -0.03(-1.57%)
Oct 01, 2020 1.910 1.930 1.890 1.910 605,803 +0.00(+0.00%)
Sep 30, 2020 1.950 1.950 1.900 1.910 459,940 -0.03(-1.55%)
Sep 29, 2020 1.965 1.965 1.920 1.940 660,308 -0.02(-1.02%)
Sep 28, 2020 1.940 1.980 1.910 1.960 681,036 +0.03(+1.55%)
Sep 25, 2020 1.920 1.960 1.890 1.930 1,452,700 +0.01(+0.52%)
Sep 24, 2020 1.870 1.930 1.850 1.920 2,874,637 +0.01(+0.52%)
Sep 23, 2020 1.935 1.950 1.890 1.910 1,209,139 -0.01(-0.52%)
Sep 22, 2020 1.910 1.950 1.900 1.920 511,943 +0.01(+0.52%)
Sep 21, 2020 1.920 1.970 1.900 1.910 498,556 -0.03(-1.29%)
Sep 18, 2020 1.900 1.970 1.900 1.935 596,800 +0.04(+1.84%)
Sep 17, 2020 1.960 1.960 1.880 1.900 3,527,435 -0.04(-2.06%)
Sep 16, 2020 1.970 2.020 1.930 1.940 2,289,890 -0.04(-2.02%)
Sep 15, 2020 2.000 2.010 1.970 1.980 943,356 -0.03(-1.49%)
Sep 14, 2020 2.005 2.040 2.000 2.010 760,090 +0.01(+0.50%)
Sep 11, 2020 2.070 2.080 2.000 2.000 1,037,800 -0.06(-2.91%)
Sep 10, 2020 2.060 2.095 2.050 2.060 904,952 -0.01(-0.48%)
Sep 09, 2020 2.070 2.130 2.050 2.070 654,613 +0.01(+0.49%)
Sep 08, 2020 2.150 2.150 2.060 2.060 814,460 -0.08(-3.74%)
Sep 04, 2020 2.120 2.170 2.095 2.140 790,000 -0.01(-0.47%)
Sep 03, 2020 2.160 2.180 2.100 2.150 1,314,563 -0.02(-0.69%)
Sep 02, 2020 2.180 2.200 2.160 2.165 765,963 -0.04(-1.59%)
Sep 01, 2020 2.240 2.265 2.180 2.200 1,655,066 -0.04(-1.79%)
Aug 31, 2020 2.190 2.310 2.170 2.240 1,859,864 +0.05(+2.28%)
Aug 28, 2020 2.160 2.200 2.150 2.190 1,093,100 +0.02(+0.92%)
Aug 27, 2020 2.150 2.180 2.140 2.170 1,265,247 +0.01(+0.46%)
Aug 26, 2020 2.180 2.210 2.140 2.160 750,638 -0.04(-1.82%)
Aug 25, 2020 2.180 2.200 2.160 2.200 1,159,901 +0.02(+1.03%)
Aug 24, 2020 2.140 2.220 2.120 2.178 1,107,501 +0.04(+1.75%)
Aug 21, 2020 2.160 2.180 2.100 2.140 875,500 -0.04(-1.83%)
Aug 20, 2020 2.230 2.250 2.170 2.180 1,150,316 -0.06(-2.68%)
Aug 19, 2020 2.240 2.270 2.210 2.240 1,067,916 -0.01(-0.44%)
Aug 18, 2020 2.290 2.300 2.200 2.250 1,681,686 -0.01(-0.44%)
Aug 17, 2020 2.120 2.350 2.120 2.260 3,444,577 +0.11(+5.36%)
Aug 14, 2020 2.130 2.160 2.110 2.145 1,248,700 +0.02(+0.70%)
Aug 13, 2020 2.080 2.130 2.070 2.130 1,183,536 +0.04(+1.91%)
Aug 12, 2020 2.070 2.120 2.050 2.090 1,538,615 +0.01(+0.48%)
Aug 11, 2020 2.090 2.110 2.070 2.080 1,166,826 -0.02(-1.19%)
Aug 10, 2020 2.090 2.110 2.050 2.105 1,089,500 +0.00(+0.24%)
Aug 07, 2020 2.090 2.120 2.050 2.100 1,449,200 +0.01(+0.48%)
Aug 06, 2020 2.050 2.120 2.030 2.090 2,612,734 +0.05(+2.45%)
Aug 05, 2020 1.940 2.040 1.930 2.040 2,453,269 +0.10(+5.15%)
Aug 04, 2020 1.900 1.970 1.870 1.940 1,293,402 +0.02(+1.04%)
Aug 03, 2020 1.980 1.990 1.900 1.920 1,223,724 -0.06(-3.03%)
Jul 31, 2020 1.980 2.030 1.980 1.980 487,700 +0.00(+0.00%)
Jul 30, 2020 2.050 2.090 1.980 1.980 587,812 -0.06(-2.94%)
Jul 29, 2020 1.980 2.040 1.970 2.040 651,863 +0.05(+2.51%)
Jul 28, 2020 1.990 2.000 1.980 1.990 281,072 +0.00(+0.00%)
Jul 27, 2020 2.010 2.020 1.990 1.990 774,010 -0.03(-1.73%)
Jul 24, 2020 2.000 2.030 1.970 2.025 982,700 +0.02(+1.25%)
Jul 23, 2020 2.000 2.040 1.980 2.000 1,738,784 -0.04(-1.96%)
Jul 22, 2020 2.020 2.065 2.000 2.040 1,616,294 -0.04(-1.92%)
Jul 21, 2020 2.060 2.120 2.050 2.080 564,240 -0.02(-1.00%)
Jul 20, 2020 2.090 2.140 2.090 2.101 325,270 -0.03(-1.36%)
Jul 17, 2020 2.120 2.140 2.100 2.130 388,300 +0.01(+0.47%)
Jul 16, 2020 2.150 2.150 2.110 2.120 330,056 -0.03(-1.40%)
Jul 15, 2020 2.150 2.160 2.120 2.150 596,014 +0.00(+0.00%)
Jul 14, 2020 2.130 2.160 2.100 2.150 846,846 +0.01(+0.47%)
Jul 13, 2020 2.210 2.230 2.120 2.140 890,887 -0.08(-3.60%)
Jul 10, 2020 2.210 2.250 2.150 2.220 1,936,900 -0.01(-0.45%)
Jul 09, 2020 2.070 2.320 2.025 2.230 3,355,835 +0.14(+6.70%)
Jul 08, 2020 2.070 2.100 2.060 2.090 567,865 +0.00(+0.00%)
Jul 07, 2020 2.130 2.160 2.040 2.090 799,383 -0.04(-1.88%)
Jul 06, 2020 2.190 2.200 2.120 2.130 524,486 -0.06(-2.74%)
Jul 02, 2020 2.170 2.240 2.170 2.190 1,539,800 -0.00(-0.23%)
Jul 01, 2020 2.200 2.230 2.160 2.195 1,448,333 +0.00(+0.23%)
Jun 30, 2020 2.160 2.240 2.160 2.190 2,258,047 +0.03(+1.39%)
Jun 29, 2020 2.030 2.210 2.010 2.160 1,417,534 +0.09(+4.35%)
Jun 26, 2020 2.090 2.097 2.040 2.070 1,745,000 -0.03(-1.43%)
Jun 25, 2020 2.040 2.110 2.040 2.100 1,440,192 +0.01(+0.48%)
Jun 24, 2020 2.110 2.110 2.050 2.090 1,074,432 -0.02(-0.95%)
Jun 23, 2020 2.030 2.130 2.010 2.110 1,478,200 +0.08(+3.94%)
Jun 22, 2020 2.030 2.060 2.010 2.030 573,979 -0.02(-0.85%)
Jun 19, 2020 2.070 2.110 2.030 2.047 866,200 -0.01(-0.61%)
Jun 18, 2020 2.040 2.090 2.040 2.060 752,232 -0.04(-1.90%)
Jun 17, 2020 2.130 2.170 2.080 2.100 1,210,206 -0.04(-1.87%)
Jun 16, 2020 2.210 2.270 2.100 2.140 3,810,901 +0.13(+6.47%)
Jun 15, 2020 1.990 2.055 1.920 2.010 2,542,074 -0.04(-1.95%)
Jun 12, 2020 2.050 2.140 2.030 2.050 2,750,200 +0.03(+1.49%)
Jun 11, 2020 2.090 2.100 1.980 2.020 3,636,526 -0.16(-7.34%)
Jun 10, 2020 2.200 2.210 2.110 2.180 1,201,629 -0.02(-0.91%)
Jun 09, 2020 2.240 2.250 2.180 2.200 1,815,753 -0.05(-2.22%)
Jun 08, 2020 2.260 2.270 2.230 2.250 1,865,088 +0.03(+1.35%)
Jun 05, 2020 2.180 2.290 2.180 2.220 2,943,700 +0.06(+2.78%)
Jun 04, 2020 2.180 2.190 2.150 2.160 1,092,679 -0.02(-0.92%)
Jun 03, 2020 2.190 2.220 2.160 2.180 1,235,233 +0.00(+0.00%)
Jun 02, 2020 2.190 2.240 2.150 2.180 1,211,619 -0.02(-0.91%)
Jun 01, 2020 2.070 2.260 2.030 2.200 3,848,007 +0.10(+4.76%)
May 29, 2020 2.140 2.150 2.010 2.100 1,665,400 -0.04(-1.87%)
May 28, 2020 2.160 2.220 2.140 2.140 1,475,543 -0.02(-0.93%)
May 27, 2020 2.250 2.300 2.160 2.160 2,646,346 -0.07(-3.14%)
May 26, 2020 2.190 2.260 2.180 2.230 3,649,495 +0.11(+5.19%)
May 22, 2020 2.225 2.290 1.960 2.120 5,796,200 -0.09(-4.07%)
May 21, 2020 1.910 2.740 1.900 2.210 24,872,305 +0.33(+17.55%)
May 20, 2020 1.760 1.900 1.750 1.880 6,297,077 +0.13(+7.43%)
May 19, 2020 1.750 1.770 1.650 1.750 4,763,453 +0.14(+8.70%)
May 18, 2020 1.620 1.650 1.600 1.610 3,052,099 +0.03(+1.90%)
May 15, 2020 1.450 1.580 1.450 1.580 1,275,500 +0.08(+5.33%)
May 14, 2020 1.510 1.520 1.430 1.500 1,673,723 -0.01(-0.66%)
May 13, 2020 1.570 1.580 1.500 1.510 3,563,478 -0.06(-4.13%)
May 12, 2020 1.580 1.610 1.570 1.575 1,731,956 -0.02(-1.25%)
May 11, 2020 1.600 1.620 1.590 1.595 1,108,427 -0.02(-0.93%)
May 08, 2020 1.580 1.610 1.570 1.610 3,914,500 +0.03(+1.90%)
May 07, 2020 1.550 1.600 1.550 1.580 2,715,555 +0.03(+1.94%)
May 06, 2020 1.610 1.625 1.530 1.550 1,056,776 -0.02(-1.27%)
May 05, 2020 1.550 1.640 1.550 1.570 1,351,344 +0.00(+0.00%)
May 04, 2020 1.580 1.580 1.500 1.570 2,681,579 -0.00(-0.32%)
May 01, 2020 1.610 1.610 1.560 1.575 1,974,200 -0.05(-3.37%)
Apr 30, 2020 1.640 1.640 1.600 1.630 1,822,221 -0.02(-1.21%)
Apr 29, 2020 1.600 1.670 1.600 1.650 2,443,378 +0.05(+3.45%)
Apr 28, 2020 1.580 1.620 1.560 1.595 1,009,125 +0.02(+1.59%)
Apr 27, 2020 1.590 1.600 1.540 1.570 1,678,430 -0.03(-2.17%)
Apr 24, 2020 1.650 1.660 1.580 1.605 945,800 -0.02(-1.53%)
Apr 23, 2020 1.630 1.700 1.610 1.630 752,070 +0.00(+0.00%)
Apr 22, 2020 1.640 1.710 1.620 1.630 1,130,194 +0.03(+2.00%)
Apr 21, 2020 1.630 1.640 1.540 1.598 2,192,446 -0.06(-3.73%)
Apr 20, 2020 1.750 1.750 1.650 1.660 2,613,894 -0.14(-7.52%)
Apr 17, 2020 1.820 1.890 1.760 1.795 5,381,700 +0.05(+2.87%)
Apr 16, 2020 1.560 1.790 1.560 1.745 4,055,779 +0.17(+10.44%)
Apr 15, 2020 1.500 1.630 1.480 1.580 3,276,121 +0.06(+3.95%)
Apr 14, 2020 1.450 1.540 1.440 1.520 3,141,753 +0.08(+5.56%)
Apr 13, 2020 1.450 1.450 1.400 1.440 1,483,039 -0.01(-0.35%)
Apr 09, 2020 1.460 1.500 1.430 1.445 1,988,600 +0.02(+1.05%)
Apr 08, 2020 1.400 1.470 1.390 1.430 1,451,510 +0.02(+1.42%)
Apr 07, 2020 1.420 1.470 1.380 1.410 2,465,381 +0.07(+5.22%)
Apr 06, 2020 1.320 1.430 1.320 1.340 2,152,493 +0.05(+3.88%)
Apr 03, 2020 1.300 1.320 1.260 1.290 2,061,900 -0.01(-0.77%)
Apr 02, 2020 1.340 1.390 1.300 1.300 1,196,437 -0.05(-3.70%)
Apr 01, 2020 1.330 1.390 1.320 1.350 1,673,968 -0.05(-3.42%)
Mar 31, 2020 1.420 1.450 1.360 1.398 1,107,443 -0.02(-1.56%)
Mar 30, 2020 1.480 1.480 1.400 1.420 2,306,406 -0.06(-3.83%)
Mar 27, 2020 1.530 1.540 1.430 1.476 3,502,800 -0.10(-6.55%)
Mar 26, 2020 1.460 1.620 1.445 1.580 4,773,700 +0.07(+4.64%)
Mar 25, 2020 1.420 1.570 1.420 1.510 5,645,146 +0.13(+9.42%)
Mar 24, 2020 1.280 1.410 1.260 1.380 4,857,454 +0.18(+15.00%)
Mar 23, 2020 1.330 1.340 1.200 1.200 6,004,187 -0.20(-14.29%)
Mar 20, 2020 1.520 1.580 1.380 1.400 2,316,100 -0.00(-0.11%)
Mar 19, 2020 1.440 1.490 1.330 1.401 3,208,515 -0.01(-0.60%)
Mar 18, 2020 1.430 1.518 1.390 1.410 3,947,800 -0.16(-10.19%)
Mar 17, 2020 1.540 1.680 1.490 1.570 3,604,170 +0.06(+3.97%)
Mar 16, 2020 1.520 1.690 1.400 1.510 4,560,413 -0.21(-12.21%)
Mar 13, 2020 1.540 1.740 1.500 1.720 5,044,600 +0.31(+21.99%)
Mar 12, 2020 1.570 1.570 1.350 1.410 7,773,505 -0.40(-22.10%)
Mar 11, 2020 1.990 1.990 1.790 1.810 3,925,784 -0.22(-10.84%)
Mar 10, 2020 2.140 2.180 1.970 2.030 5,475,476 +0.04(+2.01%)
Mar 09, 2020 2.150 2.160 1.950 1.990 8,380,833 -0.36(-15.32%)
Mar 06, 2020 2.380 2.380 2.320 2.350 2,757,200 -0.08(-3.29%)
Mar 05, 2020 2.470 2.500 2.410 2.430 1,674,169 -0.07(-2.80%)
Mar 04, 2020 2.530 2.595 2.480 2.500 4,410,804 -0.01(-0.52%)
Mar 03, 2020 2.700 2.720 2.410 2.513 5,076,298 -0.14(-5.17%)
Mar 02, 2020 2.400 2.670 2.380 2.650 4,494,817 +0.25(+10.42%)
Feb 28, 2020 2.520 2.520 2.320 2.400 5,857,600 -0.22(-8.40%)
Feb 27, 2020 2.760 2.800 2.600 2.620 3,131,372 -0.20(-7.09%)
Feb 26, 2020 2.750 2.980 2.710 2.820 2,715,802 -0.03(-1.05%)
Feb 25, 2020 3.020 3.030 2.810 2.850 3,574,319 -0.19(-6.40%)
Feb 24, 2020 3.100 3.110 2.980 3.045 1,547,363 -0.10(-3.03%)
Feb 21, 2020 3.120 3.210 3.120 3.140 660,600 +0.00(+0.00%)
Feb 20, 2020 3.130 3.220 3.110 3.140 765,325 -0.00(-0.00%)
Feb 19, 2020 3.200 3.230 3.100 3.140 1,060,922 -0.07(-2.18%)
Feb 18, 2020 3.320 3.320 3.180 3.210 1,560,476 -0.11(-3.31%)
Feb 14, 2020 3.250 3.390 3.240 3.320 2,333,100 +0.10(+3.11%)
Feb 13, 2020 3.150 3.240 3.090 3.220 2,607,727 +0.04(+1.26%)
Feb 12, 2020 3.210 3.220 3.160 3.180 1,850,992 +0.00(+0.00%)
Feb 11, 2020 3.180 3.200 3.150 3.180 957,424 -0.00(-0.13%)
Feb 10, 2020 3.160 3.240 3.120 3.184 1,735,691 +0.01(+0.28%)
Feb 07, 2020 3.160 3.205 3.120 3.175 1,802,000 -0.02(-0.47%)
Feb 06, 2020 3.110 3.190 3.080 3.190 2,069,404 +0.10(+3.24%)
Feb 05, 2020 3.000 3.110 2.980 3.090 2,708,487 +0.09(+3.00%)
Feb 04, 2020 3.050 3.120 3.000 3.000 3,178,445 +0.01(+0.33%)
Feb 03, 2020 3.050 3.050 2.980 2.990 1,049,634 -0.07(-2.29%)
Jan 31, 2020 3.080 3.080 3.020 3.060 712,500 +0.01(+0.33%)
Jan 30, 2020 3.020 3.080 2.990 3.050 646,999 +0.00(+0.00%)
Jan 29, 2020 3.070 3.070 2.980 3.050 2,000,624 -0.02(-0.49%)
Jan 28, 2020 3.070 3.090 3.050 3.065 784,579 +0.00(+0.16%)
Jan 27, 2020 3.080 3.085 3.010 3.060 807,384 -0.07(-2.31%)
Jan 24, 2020 3.120 3.160 3.070 3.132 1,067,700 +0.01(+0.40%)
Jan 23, 2020 3.100 3.170 3.080 3.120 931,972 +0.01(+0.32%)
Jan 22, 2020 3.050 3.110 3.040 3.110 831,424 +0.05(+1.63%)
Jan 21, 2020 3.040 3.060 3.020 3.060 650,317 +0.00(+0.00%)
Jan 17, 2020 3.010 3.060 2.930 3.060 1,503,300 +0.07(+2.34%)
Jan 16, 2020 3.010 3.065 2.940 2.990 913,433 -0.01(-0.33%)
Jan 15, 2020 3.020 3.020 2.980 3.000 677,003 -0.02(-0.79%)
Jan 14, 2020 3.030 3.090 2.990 3.024 1,125,734 -0.03(-0.86%)
Jan 13, 2020 3.090 3.180 3.030 3.050 944,129 -0.04(-1.29%)
Jan 10, 2020 3.160 3.190 3.070 3.090 1,032,700 -0.07(-2.22%)
Jan 09, 2020 3.120 3.195 3.120 3.160 886,633 +0.03(+0.96%)
Jan 08, 2020 3.140 3.160 3.070 3.130 1,353,634 -0.03(-0.95%)
Jan 07, 2020 3.130 3.270 3.110 3.160 3,547,003 +0.08(+2.60%)
Jan 06, 2020 3.050 3.080 2.990 3.080 1,016,339 +0.02(+0.65%)
Jan 03, 2020 3.050 3.150 3.030 3.060 712,500 -0.06(-1.92%)
Jan 02, 2020 3.020 3.170 3.000 3.120 1,674,842 +0.12(+3.87%)
Dec 31, 2019 2.890 3.060 2.890 3.004 1,471,700 +0.11(+3.94%)
Dec 30, 2019 2.960 2.980 2.880 2.890 1,187,672 -0.09(-3.02%)
Dec 27, 2019 3.020 3.020 2.940 2.980 948,500 -0.03(-1.00%)
Dec 26, 2019 3.010 3.065 2.990 3.010 573,216 +0.01(+0.33%)
Dec 24, 2019 3.030 3.040 2.990 3.000 430,100 -0.03(-0.99%)
Dec 23, 2019 3.125 3.170 3.020 3.030 1,763,003 -0.08(-2.57%)
Dec 20, 2019 3.130 3.220 3.080 3.110 2,269,700 +0.00(+0.00%)
Dec 19, 2019 3.000 3.140 2.990 3.110 2,650,356 +0.10(+3.32%)
Dec 18, 2019 2.900 3.040 2.880 3.010 1,658,312 +0.11(+3.79%)
Dec 17, 2019 3.010 3.020 2.900 2.900 1,215,869 -0.16(-5.23%)
Dec 16, 2019 3.160 3.185 2.970 3.060 3,357,090 -0.09(-2.86%)
Dec 13, 2019 2.970 3.200 2.940 3.150 4,045,700 +0.17(+5.70%)
Dec 12, 2019 2.890 2.990 2.870 2.980 3,320,580 +0.08(+2.76%)
Dec 11, 2019 2.850 2.900 2.780 2.900 2,643,693 +0.07(+2.47%)
Dec 10, 2019 2.760 2.840 2.740 2.830 2,439,725 +0.07(+2.54%)
Dec 09, 2019 2.730 2.800 2.720 2.760 2,125,513 +0.10(+3.76%)
Dec 06, 2019 2.560 2.740 2.560 2.660 2,528,100 +0.14(+5.56%)
Dec 05, 2019 2.480 2.600 2.460 2.520 1,285,483 +0.02(+0.80%)
Dec 04, 2019 2.460 2.520 2.450 2.500 1,321,069 +0.06(+2.46%)
Dec 03, 2019 2.380 2.510 2.360 2.440 1,253,863 +0.04(+1.67%)
Dec 02, 2019 2.550 2.560 2.400 2.400 2,450,751 -0.14(-5.51%)
Nov 29, 2019 2.550 2.570 2.510 2.540 240,700 +0.00(+0.00%)
Nov 27, 2019 2.570 2.570 2.530 2.540 1,097,500 -0.03(-1.17%)
Nov 26, 2019 2.650 2.650 2.555 2.570 1,836,157 -0.08(-3.02%)
Nov 25, 2019 2.770 2.790 2.620 2.650 1,253,178 -0.11(-3.99%)
Nov 22, 2019 2.800 2.820 2.700 2.760 1,512,200 -0.04(-1.43%)
Nov 21, 2019 2.700 2.810 2.456 2.800 1,864,524 +0.10(+3.70%)
Nov 20, 2019 2.460 2.720 2.350 2.700 3,138,139 +0.20(+7.78%)
Nov 19, 2019 2.810 2.860 2.500 2.505 2,707,013 -0.31(-10.85%)
Nov 18, 2019 2.860 2.916 2.770 2.810 1,023,811 -0.06(-2.09%)
Nov 15, 2019 2.820 2.880 2.800 2.870 712,400 +0.02(+0.70%)
Nov 14, 2019 2.880 2.900 2.810 2.850 1,327,519 -0.05(-1.72%)
Nov 13, 2019 2.950 3.010 2.810 2.900 1,758,909 -0.05(-1.69%)
Nov 12, 2019 2.870 2.990 2.870 2.950 1,519,799 +0.07(+2.43%)
Nov 11, 2019 2.880 2.900 2.860 2.880 391,482 -0.01(-0.35%)
Nov 08, 2019 2.890 2.920 2.870 2.890 445,500 +0.01(+0.35%)
Nov 07, 2019 2.910 2.940 2.850 2.880 699,254 -0.01(-0.35%)
Nov 06, 2019 2.880 2.940 2.830 2.890 824,568 +0.01(+0.35%)
Nov 05, 2019 2.880 2.900 2.780 2.880 1,768,071 +0.00(+0.00%)
Nov 04, 2019 2.900 2.980 2.850 2.880 876,943 -0.03(-1.03%)
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.