Ag Mortgage Investment Trust (NY: MITT )

7.290 -0.100 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.46 11.53 11.36 11.45 316,939 -0.01(-0.11%)
Feb 27, 2017 11.58 11.61 11.46 11.46 193,972 -0.12(-1.05%)
Feb 24, 2017 11.57 11.60 11.45 11.58 272,930 +0.04(+0.39%)
Feb 23, 2017 11.51 11.60 11.51 11.54 184,477 +0.10(+0.84%)
Feb 22, 2017 11.43 11.47 11.33 11.44 162,257 -0.03(-0.22%)
Feb 21, 2017 11.36 11.48 11.36 11.47 151,824 +0.11(+0.96%)
Feb 17, 2017 11.36 11.36 11.36 0 -0.12(-1.01%)
Feb 16, 2017 11.35 11.52 11.34 11.47 238,525 +0.12(+1.02%)
Feb 15, 2017 11.25 11.38 11.20 11.36 199,298 +0.01(+0.06%)
Feb 14, 2017 11.33 11.36 11.22 11.35 207,354 -0.03(-0.22%)
Feb 13, 2017 11.37 11.42 11.32 11.38 154,058 +0.04(+0.40%)
Feb 10, 2017 11.25 11.36 11.24 11.33 145,763 +0.12(+1.03%)
Feb 09, 2017 11.30 11.32 11.20 11.22 212,720 -0.06(-0.57%)
Feb 08, 2017 11.28 11.31 11.19 11.28 180,142 +0.03(+0.29%)
Feb 07, 2017 11.26 11.31 11.22 11.25 137,424 -0.01(-0.06%)
Feb 06, 2017 11.21 11.30 11.19 11.26 142,113 +0.05(+0.46%)
Feb 03, 2017 11.26 11.35 11.17 11.21 225,641 -0.01(-0.06%)
Feb 02, 2017 11.27 11.31 11.15 11.21 172,517 +0.00(+0.00%)
Feb 01, 2017 11.26 11.35 11.19 11.21 240,875 -0.02(-0.17%)
Jan 31, 2017 11.22 11.24 10.93 11.23 204,850 +0.05(+0.46%)
Jan 30, 2017 11.20 11.22 11.08 11.18 223,677 -0.02(-0.17%)
Jan 27, 2017 11.26 11.26 11.17 11.20 145,645 +0.00(+0.00%)
Jan 26, 2017 11.12 11.28 11.10 11.20 136,761 +0.03(+0.23%)
Jan 25, 2017 11.35 11.39 11.17 11.17 168,425 -0.15(-1.30%)
Jan 24, 2017 11.29 11.38 11.21 11.32 185,260 +0.04(+0.34%)
Jan 23, 2017 11.27 11.31 11.17 11.28 156,906 +0.13(+1.21%)
Jan 20, 2017 10.99 11.15 10.99 11.15 150,426 +0.07(+0.64%)
Jan 19, 2017 11.07 11.14 10.99 11.08 243,941 -0.04(-0.35%)
Jan 18, 2017 11.15 11.15 11.05 11.12 176,927 -0.04(-0.35%)
Jan 17, 2017 11.21 11.31 11.15 11.15 130,619 -0.01(-0.06%)
Jan 13, 2017 11.16 11.16 11.16 0 +0.01(+0.12%)
Jan 12, 2017 11.35 11.37 11.06 11.15 223,200 -0.13(-1.19%)
Jan 11, 2017 11.18 11.37 11.13 11.28 150,231 +0.08(+0.74%)
Jan 10, 2017 11.02 11.22 11.01 11.20 192,150 +0.14(+1.28%)
Jan 09, 2017 11.12 11.21 11.02 11.06 139,980 -0.03(-0.23%)
Jan 06, 2017 11.15 11.17 11.05 11.08 202,981 -0.08(-0.69%)
Jan 05, 2017 11.15 11.25 10.96 11.16 565,414 -0.20(-1.75%)
Jan 04, 2017 11.31 11.41 11.28 11.36 315,198 +0.06(+0.57%)
Jan 03, 2017 11.00 11.37 10.99 11.30 580,546 +0.33(+2.98%)
Dec 30, 2016 10.97 10.97 10.97 0 -0.08(-0.70%)
Dec 29, 2016 10.87 11.06 10.87 11.05 173,256 +0.19(+1.71%)
Dec 28, 2016 10.92 10.96 10.80 10.86 179,457 -0.06(-0.53%)
Dec 27, 2016 10.96 11.02 10.83 10.92 218,494 -0.03(-0.23%)
Dec 23, 2016 10.94 10.94 10.94 0 +0.01(+0.12%)
Dec 22, 2016 10.83 11.01 10.80 10.93 460,687 -0.05(-0.47%)
Dec 21, 2016 11.04 11.09 10.93 10.98 347,708 -0.03(-0.29%)
Dec 20, 2016 11.03 11.11 10.91 11.01 337,538 +0.02(+0.17%)
Dec 19, 2016 10.88 11.04 10.88 10.99 380,286 +0.10(+0.94%)
Dec 16, 2016 10.65 11.00 10.65 10.89 1,202,046 +0.28(+2.60%)
Dec 15, 2016 11.06 11.08 10.58 10.62 616,773 +0.14(+1.32%)
Dec 14, 2016 10.50 10.59 10.38 10.48 679,350 +0.02(+0.17%)
Dec 13, 2016 10.84 10.84 10.42 10.46 620,720 -0.39(-3.59%)
Dec 12, 2016 11.11 11.11 10.76 10.85 573,506 -0.27(-2.39%)
Dec 09, 2016 10.87 11.11 10.86 11.11 511,037 +0.22(+2.00%)
Dec 08, 2016 10.91 10.96 10.81 10.90 401,638 -0.01(-0.05%)
Dec 07, 2016 10.72 10.96 10.71 10.90 458,709 +0.19(+1.82%)
Dec 06, 2016 10.54 10.71 10.54 10.71 306,240 +0.17(+1.62%)
Dec 05, 2016 10.27 10.54 10.26 10.54 315,206 +0.27(+2.64%)
Dec 02, 2016 10.34 10.40 10.24 10.27 191,789 -0.07(-0.68%)
Dec 01, 2016 10.35 10.47 10.25 10.34 586,290 -0.04(-0.34%)
Nov 30, 2016 10.71 10.71 10.31 10.37 527,021 -0.37(-3.46%)
Nov 29, 2016 10.51 10.78 10.45 10.74 459,845 +0.26(+2.47%)
Nov 28, 2016 10.44 10.49 10.31 10.48 342,698 +0.09(+0.91%)
Nov 25, 2016 10.27 10.39 10.27 10.39 160,001 +0.11(+1.03%)
Nov 23, 2016 10.28 10.28 10.28 0 -0.14(-1.30%)
Nov 22, 2016 10.37 10.46 10.31 10.42 452,573 +0.14(+1.32%)
Nov 21, 2016 10.15 10.34 10.12 10.28 437,389 +0.17(+1.69%)
Nov 18, 2016 10.09 10.15 10.04 10.11 423,416 +0.02(+0.23%)
Nov 17, 2016 10.15 10.21 10.06 10.09 349,862 -0.09(-0.87%)
Nov 16, 2016 10.03 10.19 10.01 10.18 508,372 +0.19(+1.89%)
Nov 15, 2016 9.918 10.02 9.859 9.988 363,306 +0.02(+0.24%)
Nov 14, 2016 9.971 10.02 9.894 9.965 547,147 +0.06(+0.66%)
Nov 11, 2016 9.723 9.994 9.723 9.900 565,974 +0.19(+1.94%)
Nov 10, 2016 9.835 9.870 9.635 9.711 446,213 -0.09(-0.90%)
Nov 09, 2016 9.540 9.850 9.434 9.800 639,530 +0.22(+2.28%)
Nov 08, 2016 9.493 9.617 9.481 9.582 315,104 +0.11(+1.18%)
Nov 07, 2016 9.523 9.582 9.405 9.469 576,581 +0.20(+2.16%)
Nov 04, 2016 9.169 9.428 9.169 9.269 603,601 +0.26(+2.88%)
Nov 03, 2016 8.974 9.104 8.974 9.010 263,197 +0.05(+0.53%)
Nov 02, 2016 8.915 9.001 8.909 8.962 240,565 +0.05(+0.60%)
Nov 01, 2016 9.181 9.210 8.898 8.909 340,193 -0.25(-2.70%)
Oct 31, 2016 9.116 9.163 9.057 9.157 238,781 +0.11(+1.24%)
Oct 28, 2016 9.015 9.074 8.939 9.045 156,875 +0.05(+0.52%)
Oct 27, 2016 9.145 9.145 8.957 8.998 138,496 -0.14(-1.48%)
Oct 26, 2016 9.204 9.222 9.086 9.133 117,822 -0.08(-0.83%)
Oct 25, 2016 9.080 9.228 9.080 9.210 108,242 +0.15(+1.69%)
Oct 24, 2016 9.033 9.128 9.004 9.057 95,357 +0.08(+0.92%)
Oct 21, 2016 8.844 8.986 8.844 8.974 112,466 +0.04(+0.46%)
Oct 20, 2016 8.957 8.998 8.909 8.933 131,263 -0.02(-0.26%)
Oct 19, 2016 8.921 8.986 8.886 8.957 93,904 +0.05(+0.53%)
Oct 18, 2016 8.880 8.962 8.815 8.909 177,066 +0.08(+0.87%)
Oct 17, 2016 8.844 8.898 8.827 8.833 127,822 -0.02(-0.20%)
Oct 14, 2016 8.903 8.939 8.821 8.850 147,276 -0.05(-0.53%)
Oct 13, 2016 8.774 8.962 8.774 8.898 161,568 +0.04(+0.40%)
Oct 12, 2016 8.738 8.951 8.738 8.862 181,321 +0.11(+1.21%)
Oct 11, 2016 8.744 8.821 8.715 8.756 178,555 -0.04(-0.40%)
Oct 10, 2016 8.727 8.898 8.668 8.791 281,165 +0.06(+0.74%)
Oct 07, 2016 8.668 8.780 8.615 8.727 196,495 +0.05(+0.54%)
Oct 06, 2016 8.732 8.774 8.632 8.679 258,661 -0.09(-1.08%)
Oct 05, 2016 8.862 8.909 8.768 8.774 218,376 -0.09(-1.00%)
Oct 04, 2016 9.216 9.228 8.797 8.862 515,528 -0.28(-3.09%)
Oct 03, 2016 9.210 9.269 9.116 9.145 212,240 -0.14(-1.52%)
Sep 30, 2016 9.281 9.328 9.228 9.287 268,104 +0.06(+0.70%)
Sep 29, 2016 9.310 9.352 9.192 9.222 141,377 -0.11(-1.14%)
Sep 28, 2016 9.293 9.328 9.204 9.328 163,103 +0.02(+0.19%)
Sep 27, 2016 9.328 9.369 9.263 9.310 149,164 +0.03(+0.32%)
Sep 26, 2016 9.304 9.464 9.263 9.281 333,424 -0.06(-0.69%)
Sep 23, 2016 9.416 9.446 9.346 9.346 190,876 -0.11(-1.18%)
Sep 22, 2016 9.375 9.464 9.334 9.458 293,917 +0.11(+1.13%)
Sep 21, 2016 9.263 9.369 9.192 9.352 348,186 +0.64(+7.34%)
Sep 20, 2016 8.733 8.776 8.701 8.712 390,243 +0.01(+0.12%)
Sep 19, 2016 8.658 8.714 8.620 8.701 368,779 +0.07(+0.81%)
Sep 16, 2016 8.620 8.637 8.497 8.631 2,079,774 +0.01(+0.12%)
Sep 15, 2016 8.432 8.642 8.432 8.620 245,833 +0.16(+1.84%)
Sep 14, 2016 8.389 8.572 8.357 8.464 224,417 +0.05(+0.64%)
Sep 13, 2016 8.556 8.556 8.373 8.411 311,817 -0.15(-1.76%)
Sep 12, 2016 8.362 8.583 8.287 8.561 345,359 +0.16(+1.92%)
Sep 09, 2016 8.835 8.835 8.389 8.400 509,498 -0.41(-4.70%)
Sep 08, 2016 8.760 8.825 8.739 8.814 218,514 +0.03(+0.31%)
Sep 07, 2016 8.706 8.803 8.676 8.787 183,996 +0.11(+1.24%)
Sep 06, 2016 8.631 8.706 8.545 8.680 279,855 +0.07(+0.81%)
Sep 02, 2016 8.486 8.610 8.610 8.610 180,189 +0.18(+2.10%)
Sep 01, 2016 8.486 8.491 8.335 8.432 305,720 -0.08(-0.88%)
Aug 31, 2016 8.459 8.513 8.432 8.507 174,711 +0.02(+0.25%)
Aug 30, 2016 8.470 8.491 8.412 8.486 76,949 +0.05(+0.57%)
Aug 29, 2016 8.416 8.481 8.416 8.438 127,709 +0.05(+0.58%)
Aug 26, 2016 8.534 8.534 8.362 8.389 178,655 -0.11(-1.33%)
Aug 25, 2016 8.486 8.507 8.448 8.502 160,184 +0.02(+0.19%)
Aug 24, 2016 8.448 8.507 8.411 8.486 303,706 +0.02(+0.19%)
Aug 23, 2016 8.389 8.502 8.389 8.470 215,234 +0.06(+0.70%)
Aug 22, 2016 8.448 8.459 8.319 8.411 192,654 +0.03(+0.39%)
Aug 19, 2016 8.346 8.395 8.325 8.378 192,297 -0.02(-0.26%)
Aug 18, 2016 8.298 8.432 8.298 8.400 282,886 +0.07(+0.84%)
Aug 17, 2016 8.421 8.421 8.255 8.330 292,614 -0.11(-1.34%)
Aug 16, 2016 8.464 8.470 8.420 8.443 249,803 -0.04(-0.44%)
Aug 15, 2016 8.588 8.588 8.448 8.481 213,611 -0.08(-0.88%)
Aug 12, 2016 8.572 8.599 8.518 8.556 210,691 +0.02(+0.25%)
Aug 11, 2016 8.534 8.540 8.470 8.534 250,677 +0.00(+0.00%)
Aug 10, 2016 8.518 8.561 8.513 8.534 164,043 -0.01(-0.13%)
Aug 09, 2016 8.432 8.545 8.406 8.545 143,322 +0.11(+1.34%)
Aug 08, 2016 8.438 8.513 8.416 8.432 151,722 +0.02(+0.26%)
Aug 05, 2016 8.314 8.491 8.233 8.411 491,741 +0.15(+1.82%)
Aug 04, 2016 8.233 8.265 8.179 8.260 166,739 +0.02(+0.26%)
Aug 03, 2016 8.104 8.244 7.464 8.239 209,925 +0.15(+1.79%)
Aug 02, 2016 8.142 8.147 8.066 8.093 182,305 -0.04(-0.46%)
Aug 01, 2016 8.088 8.142 7.980 8.131 210,130 +0.08(+0.93%)
Jul 29, 2016 8.045 8.115 8.002 8.056 230,293 +0.04(+0.54%)
Jul 28, 2016 7.959 8.029 7.927 8.013 102,827 +0.05(+0.68%)
Jul 27, 2016 7.911 7.991 7.894 7.959 131,746 +0.01(+0.07%)
Jul 26, 2016 7.889 7.959 7.857 7.954 147,781 +0.08(+0.96%)
Jul 25, 2016 7.878 7.916 7.824 7.878 134,489 +0.01(+0.14%)
Jul 22, 2016 7.803 7.916 7.803 7.868 131,984 +0.02(+0.21%)
Jul 21, 2016 7.868 7.905 7.841 7.851 102,088 -0.02(-0.21%)
Jul 20, 2016 7.803 7.916 7.787 7.868 120,126 +0.03(+0.41%)
Jul 19, 2016 7.749 7.835 7.706 7.835 243,073 +0.10(+1.25%)
Jul 18, 2016 7.722 7.749 7.690 7.738 270,407 +0.02(+0.21%)
Jul 15, 2016 7.695 7.728 7.636 7.722 184,403 +0.03(+0.35%)
Jul 14, 2016 7.765 7.790 7.685 7.695 177,733 -0.09(-1.17%)
Jul 13, 2016 7.798 7.798 7.749 7.787 120,332 +0.02(+0.21%)
Jul 12, 2016 7.771 7.782 7.744 7.771 298,304 -0.02(-0.28%)
Jul 11, 2016 7.701 7.798 7.658 7.792 148,384 +0.09(+1.19%)
Jul 08, 2016 7.658 7.722 7.620 7.701 375,780 +0.08(+0.99%)
Jul 07, 2016 7.701 7.722 7.599 7.626 156,735 -0.09(-1.12%)
Jul 06, 2016 7.669 7.760 7.620 7.712 246,422 +0.00(+0.00%)
Jul 05, 2016 7.760 7.803 7.706 7.712 158,048 -0.08(-0.97%)
Jul 01, 2016 7.798 7.787 7.787 7.787 225,004 +0.02(+0.28%)
Jun 30, 2016 7.674 7.771 7.609 7.765 292,121 +0.09(+1.12%)
Jun 29, 2016 7.599 7.712 7.572 7.679 283,173 +0.13(+1.78%)
Jun 28, 2016 7.341 7.572 7.341 7.545 276,361 +0.18(+2.48%)
Jun 27, 2016 7.480 7.491 7.297 7.362 372,390 -0.13(-1.79%)
Jun 24, 2016 7.437 7.636 7.334 7.496 475,823 -0.08(-0.99%)
Jun 23, 2016 7.583 7.604 7.550 7.572 146,264 +0.01(+0.07%)
Jun 22, 2016 7.599 7.631 7.539 7.566 212,250 -0.05(-0.64%)
Jun 21, 2016 7.755 7.755 7.599 7.615 193,822 -0.10(-1.32%)
Jun 20, 2016 7.690 7.744 7.669 7.717 245,283 +0.03(+0.42%)
Jun 17, 2016 7.669 7.697 7.561 7.685 865,037 +0.01(+0.07%)
Jun 16, 2016 7.448 7.685 7.448 7.679 421,567 +0.64(+9.13%)
Jun 15, 2016 7.032 7.076 6.978 7.037 288,730 +0.01(+0.14%)
Jun 14, 2016 7.061 7.071 6.969 7.027 324,410 -0.05(-0.75%)
Jun 13, 2016 7.124 7.134 7.042 7.080 397,467 -0.02(-0.34%)
Jun 10, 2016 7.105 7.148 7.056 7.105 430,210 +0.00(+0.07%)
Jun 09, 2016 7.046 7.114 7.037 7.100 208,898 +0.02(+0.27%)
Jun 08, 2016 7.046 7.085 6.998 7.080 248,380 +0.08(+1.18%)
Jun 07, 2016 7.022 7.046 6.978 6.998 182,531 +0.00(+0.00%)
Jun 06, 2016 6.993 7.032 6.945 6.998 187,531 +0.05(+0.70%)
Jun 03, 2016 6.891 6.964 6.891 6.949 232,265 +0.02(+0.28%)
Jun 02, 2016 6.915 6.935 6.857 6.930 223,621 +0.03(+0.49%)
Jun 01, 2016 6.765 6.896 6.760 6.896 200,510 +0.10(+1.50%)
May 31, 2016 6.785 6.823 6.707 6.794 365,156 +0.05(+0.72%)
May 27, 2016 6.775 6.746 6.746 6.746 209,917 -0.01(-0.22%)
May 26, 2016 6.731 6.785 6.724 6.760 172,360 +0.02(+0.36%)
May 25, 2016 6.668 6.775 6.658 6.736 287,819 +0.06(+0.94%)
May 24, 2016 6.561 6.707 6.561 6.673 381,292 +0.10(+1.47%)
May 23, 2016 6.576 6.620 6.547 6.576 209,331 +0.03(+0.44%)
May 20, 2016 6.479 6.547 6.469 6.547 397,504 +0.09(+1.35%)
May 19, 2016 6.460 6.508 6.372 6.460 399,114 -0.05(-0.82%)
May 18, 2016 6.595 6.624 6.435 6.513 462,937 -0.10(-1.47%)
May 17, 2016 6.620 6.702 6.557 6.610 323,891 -0.05(-0.80%)
May 16, 2016 6.712 6.721 6.644 6.663 296,022 +0.00(+0.00%)
May 13, 2016 6.639 6.688 6.620 6.663 318,214 -0.00(-0.07%)
May 12, 2016 6.746 6.755 6.615 6.668 358,308 -0.04(-0.65%)
May 11, 2016 6.610 6.755 6.581 6.712 539,701 +0.11(+1.69%)
May 10, 2016 6.649 6.654 6.525 6.600 277,527 -0.02(-0.29%)
May 09, 2016 6.494 6.649 6.494 6.620 388,876 +0.07(+1.11%)
May 06, 2016 6.411 6.557 6.304 6.547 447,282 +0.04(+0.67%)
May 05, 2016 6.469 6.571 6.469 6.503 245,666 +0.03(+0.52%)
May 04, 2016 6.401 6.498 6.363 6.469 173,670 +0.05(+0.76%)
May 03, 2016 6.469 6.508 6.387 6.421 159,897 -0.11(-1.71%)
May 02, 2016 6.498 6.542 6.464 6.532 188,471 +0.04(+0.60%)
Apr 29, 2016 6.498 6.542 6.430 6.494 200,066 +0.00(+0.00%)
Apr 28, 2016 6.542 6.542 6.474 6.494 156,691 -0.05(-0.74%)
Apr 27, 2016 6.503 6.557 6.489 6.542 132,781 +0.00(+0.07%)
Apr 26, 2016 6.503 6.542 6.474 6.537 301,981 +0.04(+0.60%)
Apr 25, 2016 6.489 6.506 6.431 6.498 169,985 +0.02(+0.37%)
Apr 22, 2016 6.484 6.508 6.428 6.474 129,604 -0.00(-0.07%)
Apr 21, 2016 6.537 6.566 6.440 6.479 251,712 -0.03(-0.52%)
Apr 20, 2016 6.518 6.571 6.489 6.513 175,322 -0.03(-0.52%)
Apr 19, 2016 6.513 6.591 6.499 6.547 186,182 +0.03(+0.52%)
Apr 18, 2016 6.484 6.537 6.440 6.513 147,797 +0.03(+0.45%)
Apr 15, 2016 6.474 6.527 6.440 6.484 307,563 +0.01(+0.15%)
Apr 14, 2016 6.464 6.513 6.372 6.474 320,886 +0.01(+0.23%)
Apr 13, 2016 6.450 6.494 6.406 6.460 204,941 +0.03(+0.53%)
Apr 12, 2016 6.333 6.513 6.309 6.426 475,233 +0.11(+1.69%)
Apr 11, 2016 6.232 6.353 6.232 6.319 622,975 +0.09(+1.48%)
Apr 08, 2016 6.227 6.304 6.222 6.227 118,648 +0.02(+0.39%)
Apr 07, 2016 6.198 6.237 6.169 6.203 248,077 +0.00(+0.08%)
Apr 06, 2016 6.212 6.252 6.178 6.198 214,288 -0.02(-0.39%)
Apr 05, 2016 6.232 6.263 6.169 6.222 326,369 -0.02(-0.39%)
Apr 04, 2016 6.304 6.309 6.232 6.246 266,988 -0.07(-1.08%)
Apr 01, 2016 6.314 6.343 6.227 6.314 291,160 -0.02(-0.38%)
Mar 31, 2016 6.256 6.343 6.222 6.338 387,507 +0.07(+1.08%)
Mar 30, 2016 6.300 6.319 6.169 6.270 295,069 -0.02(-0.31%)
Mar 29, 2016 6.159 6.300 6.110 6.290 331,551 +0.13(+2.05%)
Mar 28, 2016 6.193 6.227 6.096 6.164 285,093 -0.03(-0.47%)
Mar 24, 2016 6.135 6.193 6.193 6.193 381,892 +0.03(+0.47%)
Mar 23, 2016 6.275 6.295 6.164 6.164 405,773 -0.13(-2.00%)
Mar 22, 2016 6.178 6.290 6.140 6.290 591,683 +0.07(+1.17%)
Mar 21, 2016 6.261 6.333 6.217 6.217 569,993 -0.07(-1.08%)
Mar 18, 2016 6.212 6.287 6.173 6.285 1,229,891 +0.10(+1.57%)
Mar 17, 2016 6.067 6.207 6.062 6.188 474,748 +0.56(+10.05%)
Mar 16, 2016 5.528 5.627 5.498 5.623 931,888 +0.09(+1.64%)
Mar 15, 2016 5.541 5.586 5.485 5.532 466,281 -0.05(-0.93%)
Mar 14, 2016 5.627 5.632 5.506 5.584 438,113 -0.03(-0.61%)
Mar 11, 2016 5.545 5.619 5.506 5.619 551,032 +0.11(+2.04%)
Mar 10, 2016 5.614 5.614 5.430 5.506 565,374 -0.08(-1.47%)
Mar 09, 2016 5.584 5.649 5.537 5.588 361,783 +0.00(+0.08%)
Mar 08, 2016 5.688 5.705 5.532 5.584 442,818 -0.12(-2.05%)
Mar 07, 2016 5.645 5.718 5.627 5.701 620,653 +0.05(+0.84%)
Mar 04, 2016 5.675 5.714 5.619 5.653 670,883 -0.01(-0.23%)
Mar 03, 2016 5.528 5.688 5.502 5.666 812,041 +0.21(+3.88%)
Mar 02, 2016 5.303 5.463 5.286 5.455 830,674 +0.15(+2.85%)
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.