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

Fannie Mae Pfd S (OP: FNMAS )

4.730 -0.010 (-0.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 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, 2018 6.260 6.420 6.180 6.310 7,547,994 +0.05(+0.80%)
May 30, 2018 6.060 6.420 6.050 6.260 410,647 +0.21(+3.47%)
May 29, 2018 6.015 6.100 5.950 6.050 151,050 +0.00(+0.00%)
May 25, 2018 6.050 6.050 6.050 0 +0.06(+1.00%)
May 24, 2018 6.100 6.110 5.930 5.990 1,275,965 -0.11(-1.80%)
May 23, 2018 6.400 6.400 6.030 6.100 998,976 -0.30(-4.69%)
May 22, 2018 6.366 6.410 6.310 6.400 575,306 +0.04(+0.63%)
May 21, 2018 6.120 6.500 6.120 6.360 845,838 +0.24(+3.92%)
May 18, 2018 5.760 6.240 5.750 6.120 1,280,153 +0.36(+6.25%)
May 17, 2018 5.670 5.760 5.640 5.760 1,501,970 +0.09(+1.59%)
May 16, 2018 5.700 5.790 5.650 5.670 874,995 -0.07(-1.22%)
May 15, 2018 5.550 5.740 5.530 5.740 933,534 +0.24(+4.36%)
May 14, 2018 5.470 5.590 5.450 5.500 727,401 +0.07(+1.29%)
May 11, 2018 5.420 5.450 5.410 5.430 651,668 -0.02(-0.37%)
May 10, 2018 5.480 5.500 5.420 5.450 1,972,222 -0.05(-0.91%)
May 09, 2018 5.550 5.570 5.450 5.500 909,304 -0.10(-1.79%)
May 08, 2018 5.650 5.700 5.450 5.600 1,122,473 -0.07(-1.23%)
May 07, 2018 5.800 5.870 5.650 5.670 379,452 -0.12(-2.07%)
May 04, 2018 5.580 5.860 5.510 5.790 774,804 +0.21(+3.76%)
May 03, 2018 5.930 5.970 5.500 5.580 2,330,969 -0.35(-5.90%)
May 02, 2018 6.140 6.200 5.900 5.930 725,770 -0.22(-3.58%)
May 01, 2018 6.460 6.460 6.140 6.150 667,715 -0.25(-3.91%)
Apr 30, 2018 6.650 6.650 6.260 6.400 922,289 -0.27(-4.05%)
Apr 27, 2018 6.900 6.900 6.660 6.670 215,527 -0.20(-2.91%)
Apr 26, 2018 6.840 6.890 6.820 6.870 56,033 +0.04(+0.59%)
Apr 25, 2018 6.770 6.830 6.730 6.830 1,153,185 +0.07(+1.04%)
Apr 24, 2018 6.750 6.780 6.700 6.760 849,335 +0.01(+0.15%)
Apr 23, 2018 6.900 6.900 6.710 6.750 662,289 -0.16(-2.32%)
Apr 20, 2018 6.920 6.930 6.890 6.910 348,554 -0.01(-0.14%)
Apr 19, 2018 6.850 6.950 6.750 6.920 1,031,486 +0.08(+1.17%)
Apr 18, 2018 6.670 6.850 6.670 6.840 720,540 +0.16(+2.40%)
Apr 17, 2018 6.350 6.750 6.350 6.680 802,684 +0.36(+5.70%)
Apr 16, 2018 6.280 6.440 6.280 6.320 189,939 +0.06(+0.96%)
Apr 13, 2018 6.260 6.270 6.130 6.260 427,463 +0.01(+0.16%)
Apr 12, 2018 6.360 6.380 6.220 6.250 1,232,621 -0.10(-1.57%)
Apr 11, 2018 6.400 6.510 6.330 6.350 807,828 -0.07(-1.09%)
Apr 10, 2018 6.200 6.510 6.140 6.420 2,011,372 +0.22(+3.55%)
Apr 09, 2018 5.830 6.250 5.800 6.200 710,744 +0.37(+6.35%)
Apr 06, 2018 5.760 5.850 5.750 5.830 155,239 +0.07(+1.22%)
Apr 05, 2018 5.690 5.810 5.690 5.760 3,038,545 +0.06(+1.05%)
Apr 04, 2018 5.710 5.710 5.660 5.700 420,694 -0.01(-0.18%)
Apr 03, 2018 5.740 5.790 5.673 5.710 1,148,299 -0.04(-0.70%)
Apr 02, 2018 5.740 5.800 5.660 5.750 1,011,552 +0.00(+0.00%)
Mar 29, 2018 5.750 5.750 5.750 0 -0.03(-0.52%)
Mar 28, 2018 5.970 5.980 5.700 5.780 4,095,501 -0.17(-2.86%)
Mar 27, 2018 6.050 6.150 5.950 5.950 1,524,951 -0.15(-2.46%)
Mar 26, 2018 6.010 6.150 5.950 6.100 572,399 +0.10(+1.67%)
Mar 23, 2018 6.230 6.310 5.950 6.000 532,629 -0.25(-4.00%)
Mar 22, 2018 6.530 6.540 6.100 6.250 2,672,419 -0.26(-3.99%)
Mar 21, 2018 6.640 6.750 6.500 6.510 609,410 -0.16(-2.40%)
Mar 20, 2018 6.780 6.780 6.600 6.670 767,695 -0.11(-1.62%)
Mar 19, 2018 6.870 6.870 6.760 6.780 146,354 -0.12(-1.74%)
Mar 16, 2018 6.900 7.000 6.850 6.900 202,548 -0.10(-1.43%)
Mar 15, 2018 7.030 7.040 6.910 7.000 109,267 -0.04(-0.57%)
Mar 14, 2018 6.930 7.060 6.910 7.040 1,192,623 +0.09(+1.29%)
Mar 13, 2018 7.010 7.060 6.930 6.950 1,159,705 -0.09(-1.28%)
Mar 12, 2018 6.860 7.040 6.860 7.040 1,963,373 +0.16(+2.33%)
Mar 09, 2018 7.000 7.030 6.860 6.880 2,132,040 -0.07(-1.01%)
Mar 08, 2018 6.720 7.000 6.660 6.950 2,432,026 +0.23(+3.42%)
Mar 07, 2018 6.680 6.810 6.680 6.720 361,365 -0.05(-0.74%)
Mar 06, 2018 6.670 6.820 6.670 6.770 241,034 +0.07(+1.04%)
Mar 05, 2018 6.650 6.740 6.550 6.700 253,201 +0.05(+0.75%)
Mar 02, 2018 6.850 6.880 6.500 6.650 469,144 -0.25(-3.62%)
Mar 01, 2018 7.000 7.050 6.750 6.900 249,113 -0.15(-2.13%)
Feb 28, 2018 7.000 7.050 6.980 7.050 359,590 +0.04(+0.57%)
Feb 27, 2018 7.190 7.190 6.900 7.010 818,119 -0.20(-2.77%)
Feb 26, 2018 7.240 7.360 7.190 7.210 897,407 -0.04(-0.55%)
Feb 23, 2018 7.300 7.335 7.200 7.250 411,213 -0.10(-1.36%)
Feb 22, 2018 7.620 7.700 7.240 7.350 834,846 -0.30(-3.92%)
Feb 21, 2018 7.095 7.750 6.950 7.650 3,311,343 +0.55(+7.75%)
Feb 20, 2018 7.400 7.410 7.000 7.100 3,342,901 -0.35(-4.70%)
Feb 16, 2018 7.450 7.450 7.450 0 +0.08(+1.09%)
Feb 15, 2018 7.200 7.480 7.200 7.370 536,365 +0.21(+2.93%)
Feb 14, 2018 7.430 7.480 7.150 7.160 898,271 -0.19(-2.59%)
Feb 13, 2018 7.530 7.640 7.340 7.350 494,853 -0.20(-2.65%)
Feb 12, 2018 7.480 7.590 7.450 7.550 1,391,885 +0.10(+1.34%)
Feb 09, 2018 7.570 7.600 7.300 7.450 1,177,292 -0.08(-1.06%)
Feb 08, 2018 7.720 7.740 7.520 7.530 404,287 -0.14(-1.83%)
Feb 07, 2018 7.980 8.000 7.650 7.670 1,596,936 -0.28(-3.52%)
Feb 06, 2018 8.000 8.002 7.850 7.950 1,332,600 -0.05(-0.62%)
Feb 05, 2018 8.050 8.210 8.000 8.000 171,434 -0.08(-0.99%)
Feb 02, 2018 8.160 8.190 8.080 8.080 369,901 -0.08(-0.98%)
Feb 01, 2018 8.030 8.290 8.000 8.160 549,835 +0.15(+1.87%)
Jan 31, 2018 7.780 8.050 7.780 8.010 2,014,200 +0.26(+3.35%)
Jan 30, 2018 7.110 7.880 7.090 7.750 4,306,885 +0.45(+6.16%)
Jan 29, 2018 7.350 7.400 7.300 7.300 178,273 -0.02(-0.27%)
Jan 26, 2018 7.110 7.380 7.000 7.320 2,436,046 +0.22(+3.10%)
Jan 25, 2018 7.050 7.120 6.910 7.100 8,947,959 -0.02(-0.28%)
Jan 24, 2018 7.240 7.340 7.050 7.120 539,886 -0.12(-1.66%)
Jan 23, 2018 7.460 7.460 7.150 7.240 918,270 -0.22(-2.95%)
Jan 22, 2018 7.890 7.890 7.350 7.460 4,371,252 -0.43(-5.45%)
Jan 19, 2018 8.050 8.130 7.880 7.890 1,073,744 -0.25(-3.07%)
Jan 18, 2018 8.140 8.300 8.120 8.140 2,290,574 +0.03(+0.37%)
Jan 17, 2018 8.070 8.180 8.070 8.110 5,797,369 +0.07(+0.87%)
Jan 16, 2018 8.280 8.290 7.900 8.040 984,944 -0.22(-2.66%)
Jan 12, 2018 8.260 8.260 8.260 0 +0.03(+0.36%)
Jan 11, 2018 8.150 8.280 8.050 8.230 6,177,497 +0.08(+0.98%)
Jan 10, 2018 8.200 8.250 7.930 8.150 551,214 -0.07(-0.85%)
Jan 09, 2018 8.350 8.350 8.190 8.220 1,282,453 -0.13(-1.56%)
Jan 08, 2018 8.510 8.750 7.950 8.350 2,849,612 -0.17(-2.00%)
Jan 05, 2018 8.520 8.600 8.490 8.520 858,069 -0.03(-0.35%)
Jan 04, 2018 8.430 8.610 8.420 8.550 1,837,701 +0.12(+1.42%)
Jan 03, 2018 8.560 8.600 8.430 8.430 1,081,081 -0.27(-3.10%)
Jan 02, 2018 8.850 8.910 8.430 8.700 1,307,499 -0.10(-1.14%)
Dec 29, 2017 8.800 8.800 8.800 0 +0.09(+1.03%)
Dec 28, 2017 8.785 8.785 8.595 8.710 1,096,961 -0.04(-0.46%)
Dec 27, 2017 8.650 8.900 8.650 8.750 705,214 +0.10(+1.16%)
Dec 26, 2017 8.460 8.750 8.366 8.650 2,435,249 +0.19(+2.25%)
Dec 22, 2017 8.600 8.700 8.230 8.460 1,710,464 -0.14(-1.63%)
Dec 21, 2017 9.020 9.140 8.510 8.600 2,984,222 +0.24(+2.87%)
Dec 20, 2017 8.350 8.570 8.350 8.360 430,003 -0.05(-0.59%)
Dec 19, 2017 8.450 8.900 8.300 8.410 642,664 -0.09(-1.06%)
Dec 18, 2017 8.060 8.650 8.010 8.500 3,262,961 +0.59(+7.46%)
Dec 15, 2017 7.530 8.000 7.500 7.910 878,461 +0.38(+5.05%)
Dec 14, 2017 7.200 7.540 7.200 7.530 1,132,233 +0.29(+4.01%)
Dec 13, 2017 7.320 7.340 7.200 7.240 548,444 -0.07(-0.96%)
Dec 12, 2017 7.070 7.360 7.070 7.310 1,640,125 +0.23(+3.25%)
Dec 11, 2017 7.160 7.300 6.950 7.080 760,693 -0.16(-2.21%)
Dec 08, 2017 7.500 7.540 7.130 7.240 1,974,116 -0.26(-3.47%)
Dec 07, 2017 8.200 8.450 6.090 7.500 8,403,024 +1.45(+23.97%)
Dec 06, 2017 6.250 6.250 6.000 6.050 571,469 -0.19(-3.04%)
Dec 05, 2017 6.280 6.300 6.230 6.240 702,206 -0.06(-0.95%)
Dec 04, 2017 6.400 6.500 6.270 6.300 739,079 -0.10(-1.56%)
Dec 01, 2017 6.650 6.700 6.350 6.400 1,113,191 -0.29(-4.33%)
Nov 30, 2017 6.740 6.770 6.580 6.690 1,132,695 -0.04(-0.59%)
Nov 29, 2017 6.570 6.960 6.570 6.730 1,160,228 +0.60(+9.79%)
Nov 28, 2017 5.820 6.180 5.800 6.130 522,629 +0.33(+5.69%)
Nov 27, 2017 5.800 5.920 5.720 5.800 741,895 -0.07(-1.19%)
Nov 24, 2017 5.900 6.050 5.840 5.870 109,902 -0.03(-0.51%)
Nov 22, 2017 5.700 5.900 5.630 5.900 818,361 +0.25(+4.42%)
Nov 21, 2017 5.620 5.710 5.550 5.650 2,949,774 +0.00(+0.00%)
Nov 20, 2017 5.660 5.710 5.410 5.650 2,238,925 -0.11(-1.91%)
Nov 17, 2017 5.760 5.810 5.670 5.760 2,571,570 -0.02(-0.35%)
Nov 16, 2017 5.810 5.950 5.760 5.780 2,475,935 -0.06(-1.03%)
Nov 15, 2017 6.240 6.240 5.800 5.840 2,412,573 -0.36(-5.81%)
Nov 14, 2017 6.320 6.440 6.100 6.200 709,497 -0.10(-1.59%)
Nov 13, 2017 6.360 6.360 6.260 6.300 239,436 -0.10(-1.56%)
Nov 10, 2017 6.411 6.500 6.300 6.400 332,518 -0.02(-0.31%)
Nov 09, 2017 6.520 6.540 6.360 6.420 148,775 -0.13(-1.98%)
Nov 08, 2017 6.650 6.690 6.510 6.550 914,910 -0.08(-1.21%)
Nov 07, 2017 6.660 6.680 6.470 6.630 1,267,866 -0.07(-1.04%)
Nov 06, 2017 6.640 6.700 6.600 6.700 922,805 +0.10(+1.52%)
Nov 03, 2017 6.950 6.950 6.600 6.600 579,633 -0.35(-5.04%)
Nov 02, 2017 6.780 6.960 6.780 6.950 921,764 +0.17(+2.51%)
Nov 01, 2017 6.810 6.920 6.750 6.780 2,524,888 -0.03(-0.44%)
Oct 31, 2017 6.790 6.900 6.760 6.810 337,567 +0.00(+0.00%)
Oct 30, 2017 6.790 6.910 6.740 6.810 124,699 +0.03(+0.44%)
Oct 27, 2017 6.810 6.840 6.760 6.780 170,534 -0.05(-0.73%)
Oct 26, 2017 6.790 6.900 6.780 6.830 3,489,034 +0.03(+0.44%)
Oct 25, 2017 6.880 6.900 6.770 6.800 247,848 -0.10(-1.45%)
Oct 24, 2017 6.910 6.950 6.880 6.900 536,469 -0.01(-0.14%)
Oct 23, 2017 7.040 7.100 6.870 6.910 1,294,416 -0.04(-0.58%)
Oct 20, 2017 6.850 7.010 6.815 6.950 362,961 +0.17(+2.51%)
Oct 19, 2017 6.660 6.850 6.590 6.780 200,940 +0.17(+2.65%)
Oct 18, 2017 6.720 6.800 6.580 6.605 8,648,754 -0.12(-1.86%)
Oct 17, 2017 6.850 6.850 6.720 6.730 1,383,452 -0.17(-2.46%)
Oct 16, 2017 6.910 6.950 6.770 6.900 813,737 -0.01(-0.14%)
Oct 13, 2017 6.810 7.000 6.810 6.910 250,163 +0.16(+2.37%)
Oct 12, 2017 6.700 6.880 6.620 6.750 464,317 +0.01(+0.09%)
Oct 11, 2017 6.773 6.820 6.500 6.744 261,628 -0.06(-0.82%)
Oct 10, 2017 6.980 6.990 6.760 6.800 631,312 -0.19(-2.72%)
Oct 09, 2017 6.910 7.050 6.880 6.990 202,872 +0.07(+1.01%)
Oct 06, 2017 7.000 7.010 6.890 6.920 112,644 -0.10(-1.42%)
Oct 05, 2017 6.950 7.020 6.920 7.020 840,137 +0.07(+1.01%)
Oct 04, 2017 6.960 6.973 6.770 6.950 1,844,720 -0.04(-0.57%)
Oct 03, 2017 6.850 7.190 6.850 6.990 537,791 +0.09(+1.30%)
Oct 02, 2017 6.960 7.090 6.850 6.900 745,062 -0.07(-1.00%)
Sep 29, 2017 6.920 6.970 6.800 6.970 583,870 +0.07(+1.01%)
Sep 28, 2017 6.969 6.970 6.860 6.900 3,279,798 -0.07(-1.00%)
Sep 27, 2017 7.040 7.050 6.860 6.970 1,019,438 -0.10(-1.41%)
Sep 26, 2017 7.010 7.100 7.000 7.070 1,370,201 +0.06(+0.86%)
Sep 25, 2017 6.990 7.070 6.980 7.010 1,290,382 +0.01(+0.14%)
Sep 22, 2017 6.950 7.000 6.900 7.000 948,632 +0.05(+0.72%)
Sep 21, 2017 6.990 7.020 6.920 6.950 55,151 +0.00(+0.00%)
Sep 20, 2017 6.960 7.000 6.930 6.950 419,792 -0.02(-0.29%)
Sep 19, 2017 7.000 7.010 6.905 6.970 6,198,914 -0.07(-0.99%)
Sep 18, 2017 7.130 7.130 7.020 7.040 1,492,753 -0.05(-0.71%)
Sep 15, 2017 7.260 7.260 6.800 7.090 1,760,940 -0.15(-2.07%)
Sep 14, 2017 7.230 7.410 6.800 7.240 3,194,286 +0.58(+8.71%)
Sep 13, 2017 6.250 6.700 6.150 6.660 895,400 +0.38(+6.05%)
Sep 12, 2017 6.360 6.360 6.200 6.280 530,193 -0.08(-1.26%)
Sep 11, 2017 6.330 6.400 6.330 6.360 281,450 +0.01(+0.16%)
Sep 08, 2017 6.370 6.380 6.300 6.350 48,682 -0.10(-1.55%)
Sep 07, 2017 6.380 6.450 6.340 6.450 407,021 +0.07(+1.10%)
Sep 06, 2017 6.450 6.450 6.260 6.380 357,980 -0.08(-1.24%)
Sep 05, 2017 6.510 6.520 6.450 6.460 381,241 -0.04(-0.62%)
Sep 01, 2017 6.450 6.590 6.430 6.500 126,770 +0.00(+0.00%)
Aug 31, 2017 6.344 6.540 6.344 6.500 399,512 +0.16(+2.52%)
Aug 30, 2017 6.330 6.390 6.170 6.340 1,099,095 -0.01(-0.16%)
Aug 29, 2017 6.430 6.450 6.300 6.350 580,761 -0.05(-0.78%)
Aug 28, 2017 6.520 6.580 6.400 6.400 440,907 -0.10(-1.54%)
Aug 25, 2017 6.520 6.610 6.480 6.500 206,824 -0.08(-1.22%)
Aug 24, 2017 6.600 6.640 6.500 6.580 157,205 -0.02(-0.30%)
Aug 23, 2017 6.580 6.630 6.560 6.600 66,021 +0.00(+0.00%)
Aug 22, 2017 6.530 6.650 6.530 6.600 525,684 +0.01(+0.17%)
Aug 21, 2017 6.700 6.720 6.450 6.589 196,937 -0.11(-1.66%)
Aug 18, 2017 6.600 6.720 6.460 6.700 378,082 +0.10(+1.52%)
Aug 17, 2017 6.700 6.740 6.600 6.600 363,245 -0.14(-2.08%)
Aug 16, 2017 6.768 6.780 6.620 6.740 806,573 -0.02(-0.30%)
Aug 15, 2017 6.820 6.850 6.750 6.760 241,251 -0.04(-0.59%)
Aug 14, 2017 6.800 6.820 6.727 6.800 616,367 -0.08(-1.16%)
Aug 11, 2017 6.820 6.880 6.760 6.880 36,669 +0.03(+0.44%)
Aug 10, 2017 6.950 6.980 6.750 6.850 716,974 -0.12(-1.72%)
Aug 09, 2017 7.070 7.090 6.950 6.970 1,031,611 -0.08(-1.13%)
Aug 08, 2017 7.020 7.080 6.920 7.050 487,011 +0.03(+0.43%)
Aug 07, 2017 6.880 7.160 6.880 7.020 831,937 +0.16(+2.33%)
Aug 04, 2017 6.780 6.920 6.750 6.860 766,285 +0.06(+0.88%)
Aug 03, 2017 6.900 6.950 6.770 6.800 1,590,386 -0.10(-1.45%)
Aug 02, 2017 6.810 6.920 6.800 6.900 765,026 +0.10(+1.47%)
Aug 01, 2017 6.800 6.840 6.670 6.800 491,245 +0.00(+0.00%)
Jul 31, 2017 6.830 6.840 6.780 6.800 267,250 +0.00(+0.00%)
Jul 28, 2017 7.110 7.110 6.750 6.800 2,987,356 -0.30(-4.23%)
Jul 27, 2017 7.585 7.650 7.100 7.100 2,034,732 -0.40(-5.33%)
Jul 26, 2017 7.110 7.610 7.110 7.500 1,413,858 +0.40(+5.63%)
Jul 25, 2017 6.950 7.100 6.870 7.100 2,242,129 +0.25(+3.65%)
Jul 24, 2017 6.350 6.850 6.350 6.850 1,343,996 +0.59(+9.42%)
Jul 21, 2017 6.340 6.390 6.250 6.260 417,795 -0.01(-0.16%)
Jul 20, 2017 6.320 6.320 6.100 6.270 341,440 -0.06(-0.95%)
Jul 19, 2017 6.200 6.450 6.200 6.330 2,051,713 +0.20(+3.26%)
Jul 18, 2017 6.120 6.130 5.900 6.130 175,809 +0.01(+0.16%)
Jul 17, 2017 6.090 6.160 6.000 6.120 294,966 +0.02(+0.33%)
Jul 14, 2017 6.150 6.150 6.030 6.100 153,894 -0.07(-1.13%)
Jul 13, 2017 6.230 6.250 6.120 6.170 226,311 -0.07(-1.12%)
Jul 12, 2017 6.120 6.350 6.120 6.240 1,030,678 +0.11(+1.79%)
Jul 11, 2017 5.915 6.130 5.890 6.130 498,876 +0.21(+3.55%)
Jul 10, 2017 5.940 5.940 5.905 5.920 295,112 -0.02(-0.34%)
Jul 07, 2017 5.950 5.980 5.900 5.940 656,318 -0.04(-0.67%)
Jul 06, 2017 5.990 6.000 5.850 5.980 682,669 -0.01(-0.16%)
Jul 05, 2017 5.875 5.990 5.820 5.989 656,511 +0.09(+1.52%)
Jul 03, 2017 5.720 5.980 5.700 5.900 55,935 +0.14(+2.43%)
Jun 30, 2017 5.650 5.890 5.650 5.760 55,309 +0.05(+0.88%)
Jun 29, 2017 5.700 5.730 5.620 5.710 668,162 +0.08(+1.42%)
Jun 28, 2017 5.700 5.770 5.580 5.630 609,560 -0.11(-1.92%)
Jun 27, 2017 5.920 5.920 5.680 5.740 826,210 -0.17(-2.88%)
Jun 26, 2017 6.000 6.060 5.850 5.910 831,864 -0.09(-1.50%)
Jun 23, 2017 6.035 6.060 5.940 6.000 318,379 -0.02(-0.33%)
Jun 22, 2017 6.250 6.250 5.990 6.020 415,130 -0.20(-3.22%)
Jun 21, 2017 6.410 6.410 6.220 6.220 212,838 -0.23(-3.57%)
Jun 20, 2017 6.450 6.500 6.350 6.450 305,402 +0.00(+0.00%)
Jun 19, 2017 6.460 6.650 6.420 6.450 627,513 +0.00(+0.00%)
Jun 16, 2017 6.100 6.460 6.100 6.450 312,710 +0.35(+5.74%)
Jun 15, 2017 6.120 6.170 6.070 6.100 614,560 -0.05(-0.81%)
Jun 14, 2017 6.090 6.150 6.000 6.150 107,254 +0.01(+0.16%)
Jun 13, 2017 6.110 6.200 6.000 6.140 127,591 -0.05(-0.81%)
Jun 12, 2017 6.280 6.290 6.160 6.190 50,080 -0.10(-1.59%)
Jun 09, 2017 6.340 6.340 5.970 6.290 613,120 -0.01(-0.16%)
Jun 08, 2017 6.450 6.450 6.200 6.300 161,094 -0.15(-2.33%)
Jun 07, 2017 6.390 6.450 6.350 6.450 680,170 +0.05(+0.78%)
Jun 06, 2017 6.450 6.500 6.290 6.400 204,720 -0.05(-0.78%)
Jun 05, 2017 6.750 6.870 6.350 6.450 149,710 -0.28(-4.16%)
Jun 02, 2017 6.770 6.870 6.700 6.730 275,658 -0.07(-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.