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 (%)
Aug 29, 2014 4.600 4.621 4.621 4.621 656,060 +0.03(+0.71%)
Aug 28, 2014 4.558 4.588 4.543 4.588 777,111 +0.02(+0.51%)
Aug 27, 2014 4.542 4.591 4.540 4.565 929,302 +0.02(+0.36%)
Aug 26, 2014 4.544 4.581 4.540 4.549 760,848 -0.00(-0.05%)
Aug 25, 2014 4.544 4.586 4.537 4.551 1,236,379 +0.03(+0.67%)
Aug 22, 2014 4.493 4.528 4.493 4.521 2,330,993 +0.02(+0.36%)
Aug 21, 2014 4.452 4.514 4.431 4.505 2,658,345 +0.06(+1.35%)
Aug 20, 2014 4.410 4.447 4.405 4.445 846,641 +0.03(+0.73%)
Aug 19, 2014 4.408 4.419 4.401 4.412 613,641 +0.02(+0.37%)
Aug 18, 2014 4.394 4.405 4.378 4.396 475,730 +0.02(+0.42%)
Aug 15, 2014 4.385 4.389 4.355 4.378 795,998 +0.01(+0.16%)
Aug 14, 2014 4.373 4.385 4.366 4.371 370,885 +0.00(+0.00%)
Aug 13, 2014 4.382 4.368 4.366 4.371 630,526 +0.00(+0.05%)
Aug 12, 2014 4.371 4.371 4.350 4.368 565,897 -0.01(-0.16%)
Aug 11, 2014 4.334 4.385 4.325 4.375 547,455 +0.04(+0.96%)
Aug 08, 2014 4.299 4.341 4.295 4.334 672,863 +0.03(+0.59%)
Aug 07, 2014 4.299 4.329 4.290 4.308 1,356,000 +0.01(+0.22%)
Aug 06, 2014 4.297 4.338 4.281 4.299 626,507 -0.00(-0.05%)
Aug 05, 2014 4.311 4.311 4.262 4.301 425,708 +0.00(+0.00%)
Aug 04, 2014 4.276 4.306 4.248 4.301 687,104 +0.03(+0.70%)
Aug 01, 2014 4.248 4.287 4.248 4.271 534,745 +0.03(+0.65%)
Jul 31, 2014 4.276 4.299 4.244 4.244 911,452 -0.06(-1.29%)
Jul 30, 2014 4.341 4.362 4.285 4.299 582,601 -0.04(-0.85%)
Jul 29, 2014 4.343 4.355 4.334 4.336 799,265 -0.01(-0.16%)
Jul 28, 2014 4.350 4.359 4.338 4.343 486,011 +0.01(+0.21%)
Jul 25, 2014 4.355 4.355 4.331 4.334 366,412 -0.02(-0.43%)
Jul 24, 2014 4.371 4.380 4.342 4.352 350,802 -0.02(-0.53%)
Jul 23, 2014 4.380 4.393 4.373 4.375 249,095 +0.00(+0.11%)
Jul 22, 2014 4.373 4.385 4.362 4.371 291,173 +0.02(+0.43%)
Jul 21, 2014 4.378 4.380 4.350 4.352 480,077 -0.03(-0.58%)
Jul 18, 2014 4.359 4.394 4.359 4.378 469,990 +0.02(+0.42%)
Jul 17, 2014 4.357 4.392 4.350 4.359 924,275 -0.01(-0.21%)
Jul 16, 2014 4.362 4.382 4.355 4.368 751,513 +0.00(+0.05%)
Jul 15, 2014 4.396 4.401 4.341 4.366 886,835 -0.03(-0.74%)
Jul 14, 2014 4.345 4.399 4.338 4.399 1,075,995 +0.06(+1.50%)
Jul 11, 2014 4.385 4.385 4.333 4.334 535,665 -0.05(-1.11%)
Jul 10, 2014 4.325 4.387 4.318 4.382 856,348 +0.05(+1.12%)
Jul 09, 2014 4.313 4.341 4.297 4.334 1,021,850 +0.03(+0.59%)
Jul 08, 2014 4.276 4.311 4.264 4.308 1,066,461 +0.04(+1.03%)
Jul 07, 2014 4.281 4.287 4.200 4.264 1,007,138 -0.03(-0.59%)
Jul 03, 2014 4.338 4.290 4.290 4.290 997,920 -0.07(-1.59%)
Jul 02, 2014 4.368 4.371 4.320 4.359 1,126,958 -0.00(-0.11%)
Jul 01, 2014 4.382 4.396 4.362 4.364 699,529 -0.02(-0.37%)
Jun 30, 2014 4.373 4.380 4.348 4.380 537,511 +0.01(+0.26%)
Jun 27, 2014 4.331 4.371 4.330 4.368 1,032,698 +0.02(+0.53%)
Jun 26, 2014 4.327 4.350 4.292 4.345 746,504 +0.03(+0.70%)
Jun 25, 2014 4.322 4.327 4.308 4.315 685,436 -0.01(-0.27%)
Jun 24, 2014 4.350 4.350 4.322 4.327 1,132,490 -0.02(-0.43%)
Jun 23, 2014 4.378 4.385 4.334 4.345 914,672 -0.02(-0.48%)
Jun 20, 2014 4.352 4.378 4.336 4.366 1,770,852 +0.03(+0.75%)
Jun 19, 2014 4.336 4.362 4.315 4.334 1,427,428 +0.00(+0.11%)
Jun 18, 2014 4.371 4.381 4.320 4.329 1,813,985 -0.06(-1.27%)
Jun 17, 2014 4.368 4.410 4.355 4.385 1,365,659 +0.31(+7.55%)
Jun 16, 2014 4.090 4.105 4.069 4.077 2,808,889 -0.00(-0.05%)
Jun 13, 2014 4.075 4.102 4.060 4.079 1,037,735 +0.01(+0.21%)
Jun 12, 2014 4.066 4.079 4.050 4.071 767,385 +0.01(+0.26%)
Jun 11, 2014 4.092 4.094 4.060 4.060 947,555 -0.03(-0.62%)
Jun 10, 2014 4.090 4.111 4.071 4.085 903,446 +0.06(+1.41%)
Jun 06, 2014 4.024 4.037 3.991 4.029 655,450 +0.03(+0.68%)
Jun 05, 2014 3.957 4.006 3.947 4.001 1,096,606 +0.06(+1.54%)
Jun 04, 2014 3.936 3.953 3.915 3.940 809,817 +0.01(+0.16%)
Jun 03, 2014 3.934 3.955 3.909 3.934 1,677,148 +0.00(+0.00%)
Jun 02, 2014 3.995 4.019 3.932 3.934 2,232,930 -0.05(-1.37%)
May 30, 2014 3.989 4.020 3.982 3.989 1,848,153 -0.00(-0.05%)
May 29, 2014 4.027 4.039 3.985 3.991 1,249,582 -0.04(-0.94%)
May 28, 2014 4.037 4.052 4.016 4.029 860,590 -0.01(-0.31%)
May 27, 2014 4.027 4.061 4.016 4.041 1,090,557 +0.03(+0.68%)
May 23, 2014 3.985 4.014 4.014 4.014 809,774 +0.03(+0.84%)
May 22, 2014 3.947 3.982 3.934 3.980 317,822 +0.04(+0.90%)
May 21, 2014 3.913 3.953 3.903 3.945 1,021,188 +0.03(+0.64%)
May 20, 2014 3.924 3.928 3.896 3.919 1,100,245 -0.01(-0.16%)
May 19, 2014 3.884 3.926 3.873 3.926 1,019,663 +0.05(+1.19%)
May 16, 2014 3.846 3.882 3.846 3.880 739,757 +0.02(+0.60%)
May 15, 2014 3.850 3.867 3.831 3.857 1,031,715 +0.01(+0.16%)
May 14, 2014 3.865 3.875 3.846 3.850 1,090,433 -0.00(-0.05%)
May 13, 2014 3.863 3.873 3.844 3.852 1,114,759 +0.00(+0.00%)
May 12, 2014 3.850 3.884 3.842 3.852 1,586,367 +0.01(+0.22%)
May 09, 2014 3.785 3.844 3.785 3.844 1,046,629 +0.05(+1.22%)
May 08, 2014 3.838 3.861 3.796 3.798 1,663,996 -0.03(-0.88%)
May 07, 2014 3.749 3.861 3.726 3.831 2,461,396 +0.13(+3.40%)
May 06, 2014 3.707 3.726 3.693 3.705 735,256 -0.02(-0.56%)
May 05, 2014 3.705 3.728 3.693 3.726 876,543 +0.01(+0.40%)
May 02, 2014 3.707 3.731 3.695 3.712 644,185 -0.02(-0.51%)
May 01, 2014 3.705 3.735 3.691 3.731 960,955 +0.02(+0.45%)
Apr 30, 2014 3.657 3.716 3.653 3.714 640,308 +0.04(+1.14%)
Apr 29, 2014 3.701 3.703 3.659 3.672 701,203 -0.02(-0.62%)
Apr 28, 2014 3.728 3.737 3.684 3.695 803,968 -0.02(-0.57%)
Apr 25, 2014 3.718 3.735 3.699 3.716 618,910 -0.01(-0.23%)
Apr 24, 2014 3.737 3.747 3.718 3.724 735,971 -0.01(-0.34%)
Apr 23, 2014 3.739 3.747 3.722 3.737 600,476 -0.00(-0.06%)
Apr 22, 2014 3.701 3.741 3.701 3.739 739,834 +0.02(+0.62%)
Apr 21, 2014 3.684 3.716 3.678 3.716 781,270 +0.03(+0.68%)
Apr 17, 2014 3.695 3.691 3.691 3.691 587,324 -0.01(-0.28%)
Apr 16, 2014 3.689 3.703 3.670 3.701 827,923 +0.02(+0.51%)
Apr 15, 2014 3.663 3.693 3.661 3.682 793,264 +0.01(+0.23%)
Apr 14, 2014 3.689 3.712 3.653 3.674 656,422 -0.01(-0.17%)
Apr 11, 2014 3.689 3.714 3.676 3.680 1,086,784 -0.02(-0.51%)
Apr 10, 2014 3.705 3.758 3.689 3.699 1,259,814 -0.01(-0.23%)
Apr 09, 2014 3.724 3.724 3.693 3.707 856,346 -0.02(-0.45%)
Apr 08, 2014 3.705 3.744 3.695 3.724 1,140,429 +0.02(+0.51%)
Apr 07, 2014 3.689 3.731 3.686 3.705 980,227 +0.03(+0.74%)
Apr 04, 2014 3.678 3.703 3.669 3.678 1,300,479 +0.01(+0.29%)
Apr 03, 2014 3.695 3.697 3.663 3.668 573,191 -0.03(-0.85%)
Apr 02, 2014 3.699 3.726 3.695 3.699 703,842 -0.00(-0.06%)
Apr 01, 2014 3.676 3.705 3.657 3.701 1,174,397 +0.03(+0.69%)
Mar 31, 2014 3.684 3.716 3.661 3.676 1,049,711 -0.00(-0.06%)
Mar 28, 2014 3.651 3.697 3.641 3.678 587,977 +0.02(+0.63%)
Mar 27, 2014 3.655 3.667 3.634 3.655 1,413,781 +0.01(+0.29%)
Mar 26, 2014 3.682 3.695 3.638 3.644 1,676,210 -0.03(-0.86%)
Mar 25, 2014 3.728 3.739 3.676 3.676 1,339,377 -0.04(-1.13%)
Mar 24, 2014 3.770 3.773 3.710 3.718 1,026,184 -0.05(-1.34%)
Mar 21, 2014 3.695 3.768 3.647 3.768 3,549,009 +0.08(+2.05%)
Mar 20, 2014 3.668 3.693 3.647 3.693 1,224,936 +0.01(+0.23%)
Mar 19, 2014 3.749 3.749 3.665 3.684 1,437,121 -0.05(-1.46%)
Mar 18, 2014 3.739 3.760 3.733 3.739 1,244,061 -0.00(-0.11%)
Mar 17, 2014 3.747 3.756 3.737 3.743 1,141,282 +0.00(+0.00%)
Mar 14, 2014 3.676 3.752 3.674 3.743 3,276,315 +0.31(+8.99%)
Mar 13, 2014 3.427 3.446 3.412 3.435 3,254,780 +0.01(+0.28%)
Mar 12, 2014 3.404 3.429 3.395 3.425 1,782,162 +0.02(+0.67%)
Mar 11, 2014 3.435 3.463 3.387 3.402 1,991,080 -0.04(-1.21%)
Mar 10, 2014 3.416 3.453 3.412 3.444 1,625,537 +0.03(+0.83%)
Mar 07, 2014 3.512 3.514 3.404 3.416 2,443,011 -0.09(-2.69%)
Mar 06, 2014 3.529 3.554 3.506 3.510 1,721,076 +0.00(+0.05%)
Mar 05, 2014 3.489 3.537 3.482 3.508 1,381,731 +0.02(+0.71%)
Mar 04, 2014 3.469 3.499 3.448 3.484 2,130,844 +0.04(+1.04%)
Mar 03, 2014 3.452 3.467 3.433 3.448 1,653,428 -0.02(-0.60%)
Feb 28, 2014 3.385 3.493 3.383 3.469 2,517,897 +0.08(+2.23%)
Feb 27, 2014 3.357 3.404 3.353 3.393 1,767,415 +0.06(+1.87%)
Feb 26, 2014 3.319 3.344 3.319 3.331 721,268 +0.02(+0.57%)
Feb 25, 2014 3.332 3.342 3.299 3.312 554,269 -0.01(-0.28%)
Feb 24, 2014 3.297 3.335 3.295 3.321 826,753 +0.02(+0.69%)
Feb 21, 2014 3.287 3.304 3.270 3.298 1,028,597 +0.03(+0.98%)
Feb 20, 2014 3.262 3.283 3.253 3.266 715,664 +0.00(+0.00%)
Feb 19, 2014 3.310 3.346 3.266 3.266 1,410,813 -0.04(-1.31%)
Feb 18, 2014 3.253 3.310 3.236 3.310 987,196 +0.05(+1.51%)
Feb 14, 2014 3.266 3.261 3.261 3.261 689,485 +0.00(+0.00%)
Feb 13, 2014 3.232 3.285 3.223 3.261 939,948 +0.03(+1.06%)
Feb 12, 2014 3.185 3.234 3.185 3.227 723,526 +0.03(+1.01%)
Feb 11, 2014 3.209 3.223 3.189 3.194 698,945 -0.01(-0.30%)
Feb 10, 2014 3.158 3.221 3.141 3.204 983,585 +0.04(+1.19%)
Feb 07, 2014 3.168 3.191 3.147 3.166 1,504,332 +0.01(+0.18%)
Feb 06, 2014 3.147 3.164 3.116 3.160 1,384,708 +0.01(+0.42%)
Feb 05, 2014 3.149 3.168 3.094 3.147 1,457,295 -0.00(-0.06%)
Feb 04, 2014 3.139 3.158 3.113 3.149 1,324,489 +0.02(+0.79%)
Feb 03, 2014 3.141 3.143 3.083 3.124 1,231,118 -0.01(-0.42%)
Jan 31, 2014 3.085 3.143 3.085 3.138 989,507 +0.03(+0.91%)
Jan 30, 2014 3.092 3.119 3.077 3.109 842,251 +0.03(+0.92%)
Jan 29, 2014 3.102 3.111 3.068 3.081 1,002,509 -0.03(-0.97%)
Jan 28, 2014 3.094 3.111 3.075 3.111 1,087,991 +0.03(+0.92%)
Jan 27, 2014 3.151 3.151 3.073 3.083 1,231,620 -0.05(-1.69%)
Jan 24, 2014 3.158 3.170 3.124 3.136 1,503,253 -0.02(-0.48%)
Jan 23, 2014 3.143 3.181 3.138 3.151 893,788 +0.02(+0.54%)
Jan 22, 2014 3.113 3.138 3.105 3.134 879,099 +0.02(+0.61%)
Jan 21, 2014 3.092 3.117 3.085 3.115 745,062 +0.03(+0.86%)
Jan 17, 2014 3.113 3.088 3.088 3.088 1,011,492 -0.02(-0.61%)
Jan 16, 2014 3.102 3.124 3.088 3.107 918,650 +0.01(+0.43%)
Jan 15, 2014 3.085 3.111 3.085 3.094 638,557 +0.01(+0.31%)
Jan 14, 2014 3.098 3.121 3.075 3.085 1,194,465 -0.03(-0.91%)
Jan 13, 2014 3.060 3.117 3.058 3.113 1,434,093 +0.04(+1.42%)
Jan 10, 2014 3.075 3.088 3.060 3.070 931,958 +0.02(+0.50%)
Jan 09, 2014 3.068 3.071 3.039 3.054 825,902 -0.01(-0.43%)
Jan 08, 2014 3.068 3.081 3.056 3.068 1,112,118 -0.01(-0.18%)
Jan 07, 2014 3.066 3.085 3.049 3.073 966,554 +0.02(+0.68%)
Jan 06, 2014 3.026 3.081 3.017 3.053 1,577,939 +0.04(+1.19%)
Jan 03, 2014 2.969 3.020 2.969 3.017 974,332 +0.05(+1.59%)
Jan 02, 2014 2.960 2.973 2.946 2.969 934,433 +0.01(+0.38%)
Dec 31, 2013 2.907 2.958 2.958 2.958 2,776,449 +0.05(+1.82%)
Dec 30, 2013 2.901 2.927 2.897 2.905 1,935,848 -0.01(-0.32%)
Dec 27, 2013 2.890 2.931 2.890 2.914 1,778,170 +0.02(+0.85%)
Dec 26, 2013 2.933 2.960 2.890 2.890 2,479,606 -0.04(-1.48%)
Dec 24, 2013 2.941 2.966 2.933 2.933 992,140 +0.01(+0.26%)
Dec 23, 2013 2.886 2.954 2.886 2.926 2,079,492 +0.03(+1.11%)
Dec 20, 2013 2.877 2.896 2.869 2.894 4,497,917 +0.03(+0.99%)
Dec 19, 2013 2.880 2.907 2.856 2.865 2,672,646 -0.03(-1.11%)
Dec 18, 2013 2.886 2.907 2.861 2.897 4,252,034 +0.01(+0.20%)
Dec 17, 2013 2.913 2.916 2.880 2.892 2,199,988 -0.01(-0.39%)
Dec 16, 2013 2.913 2.943 2.877 2.903 3,349,579 +0.22(+8.10%)
Dec 13, 2013 2.687 2.723 2.674 2.686 3,681,103 +0.01(+0.50%)
Dec 12, 2013 2.684 2.691 2.652 2.672 1,566,354 -0.01(-0.44%)
Dec 11, 2013 2.702 2.707 2.654 2.684 2,452,003 -0.01(-0.44%)
Dec 10, 2013 2.623 2.706 2.613 2.696 3,511,684 +0.08(+3.01%)
Dec 09, 2013 2.593 2.618 2.587 2.617 2,999,708 +0.03(+1.17%)
Dec 06, 2013 2.566 2.620 2.565 2.587 3,389,509 +0.03(+1.18%)
Dec 05, 2013 2.576 2.588 2.551 2.556 2,036,822 -0.03(-1.10%)
Dec 04, 2013 2.570 2.600 2.548 2.585 1,625,788 -0.02(-0.58%)
Dec 03, 2013 2.595 2.615 2.580 2.600 1,387,700 -0.01(-0.26%)
Dec 02, 2013 2.652 2.657 2.573 2.607 3,842,659 -0.05(-1.96%)
Nov 29, 2013 2.669 2.674 2.650 2.659 576,700 -0.00(-0.06%)
Nov 27, 2013 2.620 2.660 2.612 2.660 1,287,997 +0.04(+1.41%)
Nov 26, 2013 2.674 2.682 2.610 2.623 1,919,735 -0.04(-1.64%)
Nov 25, 2013 2.662 2.712 2.660 2.667 1,573,848 -0.01(-0.19%)
Nov 22, 2013 2.686 2.689 2.655 2.672 1,079,060 -0.02(-0.56%)
Nov 21, 2013 2.681 2.701 2.657 2.687 1,106,508 +0.00(+0.06%)
Nov 20, 2013 2.667 2.701 2.644 2.686 1,085,662 +0.02(+0.82%)
Nov 19, 2013 2.714 2.741 2.660 2.664 2,008,410 -0.05(-1.67%)
Nov 18, 2013 2.741 2.748 2.707 2.709 1,618,799 -0.02(-0.55%)
Nov 15, 2013 2.724 2.746 2.719 2.724 1,168,283 -0.00(-0.06%)
Nov 14, 2013 2.655 2.741 2.650 2.726 2,689,996 +0.12(+4.44%)
Nov 12, 2013 2.607 2.627 2.570 2.610 2,545,105 -0.01(-0.19%)
Nov 11, 2013 2.642 2.652 2.608 2.615 1,451,894 -0.05(-1.83%)
Nov 08, 2013 2.682 2.682 2.620 2.664 2,215,929 -0.04(-1.49%)
Nov 07, 2013 2.711 2.734 2.697 2.704 2,123,644 -0.02(-0.56%)
Nov 06, 2013 2.689 2.731 2.686 2.719 1,752,800 +0.04(+1.38%)
Nov 05, 2013 2.754 2.756 2.665 2.682 2,716,693 -0.09(-3.21%)
Nov 04, 2013 2.775 2.778 2.756 2.771 1,042,611 -0.01(-0.18%)
Nov 01, 2013 2.736 2.785 2.734 2.776 2,290,204 +0.03(+1.22%)
Oct 31, 2013 2.775 2.780 2.741 2.743 2,323,108 -0.02(-0.85%)
Oct 30, 2013 2.796 2.813 2.753 2.766 2,454,851 -0.04(-1.44%)
Oct 29, 2013 2.936 2.936 2.784 2.806 2,748,626 -0.14(-4.67%)
Oct 28, 2013 2.959 2.964 2.936 2.944 883,737 -0.01(-0.28%)
Oct 25, 2013 2.941 2.964 2.932 2.952 1,281,646 +0.01(+0.23%)
Oct 24, 2013 2.934 2.963 2.916 2.946 1,800,527 +0.02(+0.80%)
Oct 23, 2013 2.870 2.927 2.864 2.922 3,080,560 +0.05(+1.63%)
Oct 22, 2013 2.853 2.890 2.852 2.875 1,413,288 +0.04(+1.42%)
Oct 21, 2013 2.845 2.852 2.825 2.835 922,790 -0.02(-0.53%)
Oct 18, 2013 2.805 2.851 2.785 2.850 3,667,311 +0.07(+2.47%)
Oct 17, 2013 2.717 2.781 2.716 2.781 2,270,013 +0.07(+2.60%)
Oct 16, 2013 2.712 2.726 2.701 2.711 1,260,848 +0.00(+0.06%)
Oct 15, 2013 2.724 2.734 2.702 2.709 1,834,641 -0.02(-0.55%)
Oct 14, 2013 2.749 2.761 2.711 2.724 1,073,722 -0.04(-1.34%)
Oct 11, 2013 2.743 2.766 2.743 2.761 819,513 +0.01(+0.18%)
Oct 10, 2013 2.734 2.761 2.733 2.756 1,150,767 +0.03(+1.11%)
Oct 09, 2013 2.726 2.743 2.721 2.726 1,365,090 +0.00(+0.06%)
Oct 08, 2013 2.729 2.761 2.719 2.724 1,450,059 -0.01(-0.49%)
Oct 07, 2013 2.728 2.744 2.712 2.738 1,451,376 +0.00(+0.06%)
Oct 04, 2013 2.743 2.764 2.724 2.736 796,903 -0.01(-0.49%)
Oct 03, 2013 2.770 2.785 2.736 2.749 1,204,458 -0.03(-1.09%)
Oct 02, 2013 2.803 2.820 2.771 2.780 1,580,843 -0.03(-1.08%)
Oct 01, 2013 2.783 2.810 2.764 2.810 2,107,791 -0.00(-0.12%)
Sep 27, 2013 2.838 2.857 2.811 2.813 1,196,231 -0.04(-1.30%)
Sep 26, 2013 2.882 2.882 2.838 2.850 1,132,602 -0.03(-0.99%)
Sep 25, 2013 2.847 2.882 2.843 2.879 2,169,828 +0.03(+0.88%)
Sep 24, 2013 2.827 2.864 2.813 2.853 1,966,623 +0.02(+0.83%)
Sep 23, 2013 2.833 2.864 2.811 2.830 2,510,854 -0.01(-0.18%)
Sep 20, 2013 2.874 2.887 2.820 2.835 2,587,911 -0.04(-1.34%)
Sep 19, 2013 2.934 2.959 2.857 2.874 2,369,525 -0.08(-2.67%)
Sep 18, 2013 2.840 2.954 2.840 2.952 2,967,572 +0.09(+3.29%)
Sep 17, 2013 2.825 2.872 2.822 2.858 2,154,588 +0.23(+8.96%)
Sep 16, 2013 2.675 2.666 2.620 2.623 3,919,836 -0.02(-0.57%)
Sep 13, 2013 2.616 2.652 2.604 2.639 2,238,018 +0.03(+1.33%)
Sep 12, 2013 2.599 2.608 2.569 2.604 1,925,333 +0.02(+0.64%)
Sep 11, 2013 2.562 2.592 2.557 2.587 2,381,053 +0.01(+0.47%)
Sep 10, 2013 2.568 2.587 2.557 2.575 2,986,372 -0.04(-1.44%)
Sep 09, 2013 2.599 2.627 2.587 2.613 1,562,208 +0.03(+0.99%)
Sep 06, 2013 2.590 2.631 2.583 2.587 1,999,286 +0.03(+1.00%)
Sep 05, 2013 2.620 2.627 2.545 2.562 2,622,994 -0.06(-2.46%)
Sep 04, 2013 2.614 2.648 2.613 2.627 2,072,414 +0.01(+0.29%)
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.