Skip to main content

Fannie Mae Pfd S (OP: FNMAS )

4.880 -0.100 (-2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.