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

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: 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, 2016 4.630 4.640 4.600 4.630 544,011 +0.01(+0.22%)
May 27, 2016 4.620 4.620 4.620 4.620 339,400 -0.01(-0.22%)
May 26, 2016 4.620 4.640 4.610 4.630 393,327 +0.00(+0.00%)
May 25, 2016 4.650 4.670 4.590 4.630 647,046 -0.03(-0.64%)
May 24, 2016 4.620 4.690 4.620 4.660 515,198 +0.03(+0.65%)
May 23, 2016 4.620 4.660 4.610 4.630 373,764 +0.01(+0.22%)
May 20, 2016 4.600 4.640 4.600 4.620 347,239 +0.02(+0.43%)
May 19, 2016 4.590 4.620 4.560 4.600 497,974 +0.00(+0.00%)
May 18, 2016 4.680 4.705 4.560 4.600 564,197 -0.10(-2.13%)
May 17, 2016 4.760 4.780 4.690 4.700 663,775 -0.07(-1.47%)
May 16, 2016 4.760 4.780 4.750 4.770 273,433 +0.01(+0.21%)
May 13, 2016 4.770 4.780 4.750 4.760 374,479 -0.02(-0.42%)
May 12, 2016 4.780 4.790 4.750 4.780 448,858 +0.02(+0.42%)
May 11, 2016 4.780 4.790 4.760 4.760 630,048 -0.02(-0.42%)
May 10, 2016 4.760 4.780 4.740 4.780 420,712 +0.02(+0.42%)
May 09, 2016 4.710 4.760 4.710 4.760 464,254 +0.04(+0.85%)
May 06, 2016 4.690 4.750 4.660 4.720 1,011,445 +0.00(+0.00%)
May 05, 2016 4.700 4.750 4.670 4.720 465,249 +0.03(+0.64%)
May 04, 2016 4.660 4.690 4.640 4.690 514,763 +0.04(+0.86%)
May 03, 2016 4.680 4.680 4.650 4.650 449,976 -0.03(-0.64%)
May 02, 2016 4.730 4.740 4.670 4.680 545,550 -0.04(-0.85%)
Apr 29, 2016 4.730 4.740 4.680 4.720 617,585 +0.01(+0.21%)
Apr 28, 2016 4.720 4.750 4.690 4.710 496,019 -0.01(-0.21%)
Apr 27, 2016 4.720 4.730 4.680 4.720 490,081 +0.01(+0.21%)
Apr 26, 2016 4.690 4.710 4.670 4.710 513,685 +0.03(+0.64%)
Apr 25, 2016 4.710 4.710 4.660 4.680 448,310 -0.02(-0.43%)
Apr 22, 2016 4.720 4.720 4.680 4.700 323,107 -0.01(-0.21%)
Apr 21, 2016 4.740 4.760 4.710 4.710 565,373 -0.01(-0.21%)
Apr 20, 2016 4.730 4.750 4.720 4.720 255,121 -0.01(-0.21%)
Apr 19, 2016 4.710 4.760 4.690 4.730 343,003 +0.01(+0.21%)
Apr 18, 2016 4.710 4.730 4.680 4.720 393,895 +0.02(+0.43%)
Apr 15, 2016 4.700 4.740 4.680 4.700 348,880 +0.00(+0.00%)
Apr 14, 2016 4.710 4.720 4.670 4.700 413,149 +0.00(+0.00%)
Apr 13, 2016 4.720 4.730 4.690 4.700 627,143 +0.00(+0.00%)
Apr 12, 2016 4.670 4.710 4.650 4.700 501,119 +0.04(+0.86%)
Apr 11, 2016 4.620 4.680 4.600 4.660 635,461 +0.06(+1.30%)
Apr 08, 2016 4.630 4.655 4.600 4.600 345,980 -0.01(-0.22%)
Apr 07, 2016 4.590 4.650 4.590 4.610 487,745 -0.01(-0.22%)
Apr 06, 2016 4.630 4.650 4.590 4.620 746,562 +0.01(+0.22%)
Apr 05, 2016 4.600 4.640 4.570 4.610 831,154 -0.01(-0.22%)
Apr 04, 2016 4.630 4.650 4.570 4.620 520,109 -0.02(-0.43%)
Apr 01, 2016 4.630 4.650 4.610 4.640 575,181 -0.02(-0.43%)
Mar 31, 2016 4.650 4.690 4.640 4.660 996,402 +0.00(+0.00%)
Mar 30, 2016 4.650 4.705 4.640 4.660 588,777 +0.00(+0.00%)
Mar 29, 2016 4.550 4.670 4.530 4.660 523,060 -0.06(-1.27%)
Mar 28, 2016 4.770 4.790 4.700 4.720 523,128 -0.05(-1.05%)
Mar 24, 2016 4.710 4.770 4.770 4.770 668,600 +0.05(+1.06%)
Mar 23, 2016 4.790 4.810 4.720 4.720 624,446 -0.07(-1.46%)
Mar 22, 2016 4.800 4.810 4.760 4.790 523,415 -0.01(-0.21%)
Mar 21, 2016 4.770 4.810 4.750 4.800 455,776 +0.04(+0.84%)
Mar 18, 2016 4.830 4.830 4.750 4.760 1,359,884 -0.04(-0.83%)
Mar 17, 2016 4.770 4.830 4.740 4.800 408,942 +0.04(+0.84%)
Mar 16, 2016 4.700 4.770 4.670 4.760 457,063 +0.05(+1.06%)
Mar 15, 2016 4.730 4.760 4.670 4.710 509,148 -0.04(-0.84%)
Mar 14, 2016 4.810 4.810 4.720 4.750 459,678 -0.07(-1.45%)
Mar 11, 2016 4.750 4.820 4.745 4.820 330,911 +0.09(+1.90%)
Mar 10, 2016 4.790 4.790 4.700 4.730 505,471 -0.06(-1.25%)
Mar 09, 2016 4.740 4.820 4.710 4.790 492,776 +0.06(+1.27%)
Mar 08, 2016 4.780 4.780 4.690 4.730 545,411 -0.05(-1.05%)
Mar 07, 2016 4.780 4.830 4.760 4.780 608,869 +0.00(+0.00%)
Mar 04, 2016 4.820 4.850 4.760 4.780 534,796 -0.02(-0.42%)
Mar 03, 2016 4.770 4.850 4.740 4.800 905,192 +0.06(+1.27%)
Mar 02, 2016 4.700 4.750 4.670 4.740 547,325 +0.05(+1.07%)
Mar 01, 2016 4.730 4.740 4.670 4.690 656,501 -0.01(-0.21%)
Feb 29, 2016 4.690 4.740 4.660 4.700 1,254,893 +0.02(+0.43%)
Feb 26, 2016 4.690 4.770 4.660 4.680 1,042,827 +0.01(+0.21%)
Feb 25, 2016 4.620 4.670 4.580 4.670 1,372,654 +0.07(+1.52%)
Feb 24, 2016 4.580 4.620 4.540 4.600 1,014,560 -0.01(-0.22%)
Feb 23, 2016 4.650 4.690 4.600 4.610 1,012,022 -0.05(-1.07%)
Feb 22, 2016 4.580 4.680 4.540 4.660 808,335 +0.11(+2.42%)
Feb 19, 2016 4.540 4.570 4.520 4.550 664,335 +0.01(+0.22%)
Feb 18, 2016 4.460 4.570 4.460 4.540 829,993 +0.09(+2.02%)
Feb 17, 2016 4.440 4.510 4.430 4.450 1,265,520 +0.01(+0.23%)
Feb 16, 2016 4.250 4.450 4.240 4.440 854,182 +0.25(+5.97%)
Feb 12, 2016 4.180 4.190 4.190 4.190 798,700 +0.01(+0.24%)
Feb 11, 2016 4.170 4.220 4.130 4.180 625,353 -0.03(-0.71%)
Feb 10, 2016 4.260 4.300 4.210 4.210 651,661 -0.04(-0.94%)
Feb 09, 2016 4.370 4.390 4.240 4.250 858,431 -0.12(-2.75%)
Feb 08, 2016 4.320 4.390 4.290 4.370 973,068 +0.05(+1.16%)
Feb 05, 2016 4.400 4.420 4.320 4.320 1,455,013 -0.08(-1.82%)
Feb 04, 2016 4.360 4.420 4.360 4.400 937,841 +0.03(+0.69%)
Feb 03, 2016 4.330 4.390 4.300 4.370 2,216,781 +0.07(+1.63%)
Feb 02, 2016 4.210 4.310 4.160 4.300 696,461 +0.07(+1.65%)
Feb 01, 2016 4.250 4.295 4.220 4.230 783,242 -0.03(-0.70%)
Jan 29, 2016 4.190 4.310 4.175 4.260 1,326,790 +0.11(+2.65%)
Jan 28, 2016 4.150 4.240 4.138 4.150 661,873 +0.04(+0.97%)
Jan 27, 2016 4.150 4.190 4.080 4.110 798,673 -0.04(-0.96%)
Jan 26, 2016 4.050 4.170 4.030 4.150 693,599 +0.12(+2.98%)
Jan 25, 2016 4.150 4.150 4.020 4.030 909,297 -0.08(-1.95%)
Jan 22, 2016 4.010 4.130 3.965 4.110 765,705 +0.16(+4.05%)
Jan 21, 2016 3.910 4.020 3.855 3.950 1,046,255 +0.06(+1.54%)
Jan 20, 2016 3.900 3.920 3.660 3.890 1,925,683 -0.06(-1.52%)
Jan 19, 2016 4.040 4.070 3.930 3.950 760,170 -0.07(-1.74%)
Jan 15, 2016 4.140 4.020 4.020 4.020 1,787,300 -0.18(-4.29%)
Jan 14, 2016 4.150 4.200 4.090 4.200 1,134,508 +0.04(+0.96%)
Jan 13, 2016 4.250 4.270 4.150 4.160 853,038 -0.09(-2.12%)
Jan 12, 2016 4.360 4.360 4.220 4.250 656,643 -0.09(-2.07%)
Jan 11, 2016 4.370 4.400 4.330 4.340 358,298 -0.04(-0.91%)
Jan 08, 2016 4.380 4.420 4.360 4.380 624,251 +0.00(+0.00%)
Jan 07, 2016 4.470 4.480 4.380 4.380 448,543 -0.12(-2.67%)
Jan 06, 2016 4.390 4.510 4.390 4.500 597,574 +0.06(+1.35%)
Jan 05, 2016 4.340 4.465 4.330 4.440 744,279 +0.11(+2.54%)
Jan 04, 2016 4.330 4.340 4.270 4.330 770,089 -0.02(-0.46%)
Dec 31, 2015 4.380 4.350 4.350 4.350 612,500 -0.04(-0.91%)
Dec 30, 2015 4.400 4.430 4.380 4.390 566,752 -0.04(-0.90%)
Dec 29, 2015 4.400 4.440 4.380 4.430 629,054 -0.13(-2.85%)
Dec 28, 2015 4.600 4.610 4.550 4.560 469,940 -0.06(-1.30%)
Dec 24, 2015 4.610 4.620 4.620 4.620 200,900 +0.00(+0.00%)
Dec 23, 2015 4.620 4.660 4.600 4.620 400,111 -0.01(-0.22%)
Dec 22, 2015 4.570 4.650 4.550 4.630 586,143 +0.07(+1.54%)
Dec 21, 2015 4.520 4.560 4.480 4.560 494,649 +0.06(+1.33%)
Dec 18, 2015 4.510 4.580 4.480 4.500 2,299,740 -0.04(-0.88%)
Dec 17, 2015 4.540 4.575 4.510 4.540 431,016 +0.01(+0.22%)
Dec 16, 2015 4.360 4.540 4.360 4.530 762,008 +0.16(+3.66%)
Dec 15, 2015 4.340 4.430 4.330 4.370 751,663 +0.02(+0.46%)
Dec 14, 2015 4.500 4.511 4.310 4.350 792,042 -0.15(-3.33%)
Dec 11, 2015 4.500 4.550 4.480 4.500 935,439 -0.05(-1.10%)
Dec 10, 2015 4.540 4.580 4.530 4.550 391,837 +0.00(+0.00%)
Dec 09, 2015 4.550 4.590 4.520 4.550 576,251 -0.02(-0.44%)
Dec 08, 2015 4.580 4.600 4.550 4.570 369,322 -0.03(-0.65%)
Dec 07, 2015 4.650 4.660 4.580 4.600 416,450 -0.05(-1.08%)
Dec 04, 2015 4.640 4.680 4.640 4.650 298,765 +0.01(+0.22%)
Dec 03, 2015 4.630 4.680 4.630 4.640 490,834 +0.00(+0.00%)
Dec 02, 2015 4.700 4.720 4.640 4.640 594,266 -0.07(-1.49%)
Dec 01, 2015 4.810 4.810 4.700 4.710 1,433,304 -0.10(-2.08%)
Nov 30, 2015 4.800 4.820 4.770 4.810 766,143 +0.01(+0.21%)
Nov 27, 2015 4.770 4.800 4.760 4.800 185,536 +0.02(+0.42%)
Nov 25, 2015 4.770 4.780 4.780 4.780 377,000 +0.00(+0.00%)
Nov 24, 2015 4.740 4.780 4.720 4.780 483,141 +0.01(+0.21%)
Nov 23, 2015 4.750 4.785 4.730 4.770 324,487 +0.00(+0.00%)
Nov 20, 2015 4.800 4.800 4.760 4.770 455,687 -0.02(-0.42%)
Nov 19, 2015 4.750 4.800 4.750 4.790 418,886 +0.03(+0.63%)
Nov 18, 2015 4.690 4.770 4.690 4.760 751,070 +0.06(+1.28%)
Nov 17, 2015 4.720 4.750 4.700 4.700 608,863 -0.03(-0.63%)
Nov 16, 2015 4.700 4.740 4.660 4.730 829,905 +0.02(+0.42%)
Nov 13, 2015 4.680 4.750 4.670 4.710 767,982 +0.00(+0.00%)
Nov 12, 2015 4.720 4.750 4.690 4.710 769,442 -0.04(-0.84%)
Nov 11, 2015 4.700 4.760 4.690 4.750 755,445 +0.06(+1.28%)
Nov 10, 2015 4.620 4.700 4.611 4.690 488,574 +0.06(+1.30%)
Nov 09, 2015 4.660 4.700 4.630 4.630 669,566 -0.04(-0.86%)
Nov 06, 2015 4.650 4.710 4.600 4.670 1,222,938 +0.03(+0.65%)
Nov 05, 2015 4.660 4.690 4.640 4.640 820,521 -0.03(-0.64%)
Nov 04, 2015 4.720 4.760 4.650 4.670 1,743,043 -0.07(-1.48%)
Nov 03, 2015 4.790 4.810 4.580 4.740 2,315,337 -0.07(-1.46%)
Nov 02, 2015 4.750 4.835 4.741 4.810 940,596 +0.04(+0.84%)
Oct 30, 2015 4.830 4.830 4.750 4.770 1,019,925 -0.05(-1.04%)
Oct 29, 2015 4.900 4.900 4.820 4.820 472,832 -0.07(-1.43%)
Oct 28, 2015 4.850 4.900 4.800 4.890 1,211,629 +0.04(+0.82%)
Oct 27, 2015 4.910 4.930 4.830 4.850 824,770 -0.07(-1.42%)
Oct 26, 2015 4.940 4.940 4.905 4.920 561,558 -0.02(-0.40%)
Oct 23, 2015 4.950 4.950 4.900 4.940 649,828 +0.00(+0.00%)
Oct 22, 2015 4.930 4.950 4.890 4.940 970,249 +0.03(+0.61%)
Oct 21, 2015 4.960 4.960 4.910 4.910 524,699 -0.03(-0.61%)
Oct 20, 2015 4.940 4.950 4.920 4.940 795,105 -0.01(-0.20%)
Oct 19, 2015 4.920 4.950 4.890 4.950 771,346 +0.02(+0.41%)
Oct 16, 2015 4.940 4.945 4.900 4.930 772,471 +0.01(+0.20%)
Oct 15, 2015 4.900 4.930 4.860 4.920 828,432 +0.03(+0.61%)
Oct 14, 2015 4.940 4.960 4.870 4.890 785,675 -0.04(-0.81%)
Oct 13, 2015 4.990 5.000 4.920 4.930 1,173,169 -0.05(-1.00%)
Oct 12, 2015 4.980 5.030 4.970 4.980 1,383,413 +0.02(+0.40%)
Oct 09, 2015 4.980 4.990 4.950 4.960 817,708 -0.01(-0.20%)
Oct 08, 2015 5.010 5.030 4.965 4.970 1,583,947 -0.03(-0.60%)
Oct 07, 2015 4.970 5.010 4.960 5.000 796,123 +0.04(+0.81%)
Oct 06, 2015 4.950 4.990 4.940 4.960 1,225,804 +0.02(+0.40%)
Oct 05, 2015 4.840 4.950 4.820 4.940 2,920,914 +0.12(+2.49%)
Oct 02, 2015 4.920 4.970 4.550 4.820 10,260,685 -0.12(-2.43%)
Oct 01, 2015 4.950 5.010 4.940 4.940 1,071,243 +0.00(+0.00%)
Sep 30, 2015 4.950 4.980 4.900 4.940 1,135,035 -0.01(-0.20%)
Sep 29, 2015 5.000 5.010 4.950 4.950 836,563 -0.03(-0.60%)
Sep 28, 2015 4.990 5.050 4.910 4.980 1,086,949 -0.16(-3.11%)
Sep 25, 2015 5.250 5.260 5.130 5.140 887,764 -0.09(-1.72%)
Sep 24, 2015 5.220 5.260 5.220 5.230 814,931 -0.01(-0.19%)
Sep 23, 2015 5.200 5.260 5.182 5.240 695,362 +0.06(+1.16%)
Sep 22, 2015 5.160 5.190 5.140 5.180 686,263 +0.01(+0.19%)
Sep 21, 2015 5.070 5.170 5.060 5.170 730,385 +0.12(+2.38%)
Sep 18, 2015 5.070 5.130 5.050 5.050 3,781,463 -0.05(-0.98%)
Sep 17, 2015 5.060 5.150 5.010 5.100 636,918 +0.05(+0.99%)
Sep 16, 2015 5.040 5.060 5.030 5.050 376,341 +0.01(+0.20%)
Sep 15, 2015 5.060 5.075 5.010 5.040 528,481 -0.01(-0.20%)
Sep 14, 2015 5.080 5.100 5.030 5.050 224,560 -0.02(-0.39%)
Sep 11, 2015 4.990 5.075 4.990 5.070 255,410 +0.06(+1.20%)
Sep 10, 2015 4.980 5.030 4.970 5.010 383,401 +0.04(+0.80%)
Sep 09, 2015 5.060 5.070 4.970 4.970 551,029 -0.08(-1.58%)
Sep 08, 2015 5.050 5.050 5.010 5.050 300,702 +0.03(+0.60%)
Sep 04, 2015 5.030 5.020 5.020 5.020 321,200 -0.05(-0.99%)
Sep 03, 2015 5.070 5.120 5.060 5.070 817,876 -0.02(-0.39%)
Sep 02, 2015 5.040 5.100 5.020 5.090 534,647 +0.08(+1.60%)
Sep 01, 2015 4.990 5.040 4.990 5.010 400,813 -0.02(-0.40%)
Aug 31, 2015 5.060 5.075 5.020 5.030 546,620 -0.04(-0.79%)
Aug 28, 2015 5.080 5.120 5.040 5.070 450,392 -0.01(-0.20%)
Aug 27, 2015 5.020 5.120 5.020 5.080 583,326 +0.07(+1.40%)
Aug 26, 2015 5.050 5.090 4.970 5.010 1,184,229 +0.00(+0.00%)
Aug 25, 2015 5.150 5.170 4.980 5.010 1,208,247 -0.02(-0.40%)
Aug 24, 2015 5.070 5.160 4.950 5.030 1,204,375 -0.14(-2.71%)
Aug 21, 2015 5.180 5.250 5.140 5.170 566,255 -0.07(-1.34%)
Aug 20, 2015 5.230 5.270 5.210 5.240 407,195 +0.01(+0.19%)
Aug 19, 2015 5.220 5.265 5.220 5.230 280,720 -0.02(-0.38%)
Aug 18, 2015 5.250 5.260 5.230 5.250 602,770 +0.00(+0.00%)
Aug 17, 2015 5.240 5.290 5.230 5.250 476,734 +0.01(+0.19%)
Aug 14, 2015 5.200 5.240 5.190 5.240 249,560 +0.04(+0.77%)
Aug 13, 2015 5.190 5.220 5.170 5.200 386,961 +0.02(+0.39%)
Aug 12, 2015 5.120 5.200 5.110 5.180 623,138 +0.06(+1.17%)
Aug 11, 2015 5.050 5.150 5.050 5.120 279,217 +0.05(+0.99%)
Aug 10, 2015 5.130 5.140 5.060 5.070 451,328 -0.04(-0.78%)
Aug 07, 2015 5.140 5.160 5.080 5.110 320,758 -0.04(-0.78%)
Aug 06, 2015 5.160 5.200 5.150 5.150 399,947 -0.02(-0.39%)
Aug 05, 2015 5.140 5.200 5.100 5.170 541,661 +0.06(+1.17%)
Aug 04, 2015 5.030 5.150 5.030 5.110 491,289 +0.13(+2.61%)
Aug 03, 2015 5.010 5.040 4.980 4.980 413,733 -0.02(-0.40%)
Jul 31, 2015 4.970 5.040 4.970 5.000 625,695 +0.03(+0.60%)
Jul 30, 2015 4.980 5.000 4.950 4.970 708,451 -0.02(-0.40%)
Jul 29, 2015 5.020 5.020 4.930 4.990 380,675 +0.01(+0.20%)
Jul 28, 2015 4.960 5.010 4.920 4.980 336,839 +0.02(+0.40%)
Jul 27, 2015 4.950 5.000 4.950 4.960 396,260 -0.01(-0.20%)
Jul 24, 2015 5.010 5.010 4.960 4.970 758,008 -0.05(-1.00%)
Jul 23, 2015 5.090 5.090 4.990 5.020 372,016 -0.06(-1.18%)
Jul 22, 2015 5.090 5.110 5.070 5.080 271,664 -0.02(-0.39%)
Jul 21, 2015 5.100 5.130 5.090 5.100 214,164 -0.01(-0.20%)
Jul 20, 2015 5.100 5.130 5.070 5.110 292,770 +0.01(+0.20%)
Jul 17, 2015 5.080 5.110 5.070 5.100 412,168 +0.01(+0.20%)
Jul 16, 2015 5.130 5.150 5.080 5.090 580,909 -0.05(-0.97%)
Jul 15, 2015 5.110 5.140 5.090 5.140 276,663 +0.02(+0.39%)
Jul 14, 2015 5.150 5.150 5.100 5.120 367,814 -0.02(-0.39%)
Jul 13, 2015 5.130 5.160 5.100 5.140 455,979 +0.01(+0.19%)
Jul 10, 2015 5.140 5.160 5.100 5.130 403,823 +0.00(+0.00%)
Jul 09, 2015 5.200 5.200 5.120 5.130 604,100 -0.07(-1.35%)
Jul 08, 2015 5.180 5.210 5.170 5.200 429,494 +0.00(+0.00%)
Jul 07, 2015 5.140 5.240 5.140 5.200 1,077,147 +0.07(+1.36%)
Jul 06, 2015 5.020 5.140 5.010 5.130 807,743 +0.11(+2.19%)
Jul 02, 2015 4.990 5.020 5.020 5.020 521,500 +0.06(+1.21%)
Jul 01, 2015 4.930 5.015 4.890 4.960 1,028,583 +0.03(+0.61%)
Jun 30, 2015 4.930 4.980 4.930 4.930 1,108,574 +0.01(+0.20%)
Jun 29, 2015 4.990 5.000 4.920 4.920 1,299,253 -0.08(-1.60%)
Jun 26, 2015 5.040 5.060 4.950 5.000 1,932,927 -0.19(-3.66%)
Jun 25, 2015 5.240 5.240 5.170 5.190 729,209 -0.04(-0.76%)
Jun 24, 2015 5.290 5.300 5.230 5.230 712,706 -0.06(-1.13%)
Jun 23, 2015 5.320 5.320 5.270 5.290 559,516 -0.02(-0.38%)
Jun 22, 2015 5.340 5.340 5.290 5.310 575,765 -0.02(-0.38%)
Jun 19, 2015 5.200 5.330 5.170 5.330 2,265,327 +0.15(+2.90%)
Jun 18, 2015 5.170 5.210 5.160 5.180 624,278 +0.03(+0.58%)
Jun 17, 2015 5.160 5.170 5.120 5.150 417,120 -0.01(-0.19%)
Jun 16, 2015 5.120 5.170 5.110 5.160 466,211 +0.03(+0.58%)
Jun 15, 2015 5.100 5.130 5.090 5.130 890,195 +0.02(+0.39%)
Jun 12, 2015 5.160 5.160 5.080 5.110 696,524 -0.05(-0.97%)
Jun 11, 2015 5.100 5.170 5.100 5.160 562,934 +0.06(+1.18%)
Jun 10, 2015 5.080 5.140 5.070 5.100 723,493 +0.01(+0.20%)
Jun 09, 2015 5.080 5.100 5.070 5.090 675,901 +0.00(+0.00%)
Jun 08, 2015 5.100 5.110 5.080 5.090 595,311 -0.01(-0.20%)
Jun 05, 2015 5.170 5.180 5.080 5.100 697,991 -0.09(-1.73%)
Jun 04, 2015 5.140 5.190 5.140 5.190 442,428 +0.04(+0.78%)
Jun 03, 2015 5.200 5.200 5.150 5.150 573,183 -0.05(-0.96%)
Jun 02, 2015 5.190 5.225 5.190 5.200 362,532 -0.01(-0.19%)
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.