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

Freddie Mac (OP: FMCC )

1.910 +0.070 (+3.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Oct 30, 2020 1.820 1.835 1.800 1.810 684,800 -0.02(-1.09%)
Oct 29, 2020 1.830 1.880 1.810 1.830 553,755 -0.01(-0.54%)
Oct 28, 2020 1.850 1.870 1.810 1.840 485,451 -0.02(-1.08%)
Oct 27, 2020 1.900 1.900 1.860 1.860 429,242 +0.01(+0.54%)
Oct 26, 2020 1.940 1.940 1.815 1.850 602,846 -0.09(-4.64%)
Oct 23, 2020 1.940 1.950 1.920 1.940 516,100 +0.00(+0.00%)
Oct 22, 2020 1.870 1.940 1.870 1.940 475,147 +0.04(+2.37%)
Oct 21, 2020 1.890 1.910 1.860 1.895 442,669 -0.00(-0.26%)
Oct 20, 2020 1.900 1.900 1.860 1.900 499,191 +0.01(+0.53%)
Oct 19, 2020 1.820 1.890 1.810 1.890 1,597,033 +0.07(+3.85%)
Oct 16, 2020 1.850 1.900 1.820 1.820 2,097,700 -0.04(-2.15%)
Oct 15, 2020 1.880 1.880 1.825 1.860 1,230,516 -0.02(-1.06%)
Oct 14, 2020 1.900 1.910 1.860 1.880 981,006 -0.03(-1.57%)
Oct 13, 2020 1.910 1.920 1.900 1.910 796,525 -0.02(-0.78%)
Oct 12, 2020 1.920 1.930 1.900 1.925 1,743,473 +0.01(+0.26%)
Oct 09, 2020 1.910 1.930 1.910 1.920 1,351,800 +0.01(+0.52%)
Oct 08, 2020 1.910 1.930 1.900 1.910 1,151,063 -0.01(-0.52%)
Oct 07, 2020 1.905 1.940 1.895 1.920 775,916 -0.02(-1.04%)
Oct 06, 2020 1.915 1.950 1.900 1.940 1,095,394 +0.02(+1.31%)
Oct 05, 2020 1.870 1.920 1.870 1.915 2,083,344 +0.04(+1.86%)
Oct 02, 2020 1.900 1.900 1.850 1.880 2,046,900 -0.03(-1.57%)
Oct 01, 2020 1.910 1.930 1.890 1.910 605,803 +0.00(+0.00%)
Sep 30, 2020 1.950 1.950 1.900 1.910 459,940 -0.03(-1.55%)
Sep 29, 2020 1.965 1.965 1.920 1.940 660,308 -0.02(-1.02%)
Sep 28, 2020 1.940 1.980 1.910 1.960 681,036 +0.03(+1.55%)
Sep 25, 2020 1.920 1.960 1.890 1.930 1,452,700 +0.01(+0.52%)
Sep 24, 2020 1.870 1.930 1.850 1.920 2,874,637 +0.01(+0.52%)
Sep 23, 2020 1.935 1.950 1.890 1.910 1,209,139 -0.01(-0.52%)
Sep 22, 2020 1.910 1.950 1.900 1.920 511,943 +0.01(+0.52%)
Sep 21, 2020 1.920 1.970 1.900 1.910 498,556 -0.03(-1.29%)
Sep 18, 2020 1.900 1.970 1.900 1.935 596,800 +0.04(+1.84%)
Sep 17, 2020 1.960 1.960 1.880 1.900 3,527,435 -0.04(-2.06%)
Sep 16, 2020 1.970 2.020 1.930 1.940 2,289,890 -0.04(-2.02%)
Sep 15, 2020 2.000 2.010 1.970 1.980 943,356 -0.03(-1.49%)
Sep 14, 2020 2.005 2.040 2.000 2.010 760,090 +0.01(+0.50%)
Sep 11, 2020 2.070 2.080 2.000 2.000 1,037,800 -0.06(-2.91%)
Sep 10, 2020 2.060 2.095 2.050 2.060 904,952 -0.01(-0.48%)
Sep 09, 2020 2.070 2.130 2.050 2.070 654,613 +0.01(+0.49%)
Sep 08, 2020 2.150 2.150 2.060 2.060 814,460 -0.08(-3.74%)
Sep 04, 2020 2.120 2.170 2.095 2.140 790,000 -0.01(-0.47%)
Sep 03, 2020 2.160 2.180 2.100 2.150 1,314,563 -0.02(-0.69%)
Sep 02, 2020 2.180 2.200 2.160 2.165 765,963 -0.04(-1.59%)
Sep 01, 2020 2.240 2.265 2.180 2.200 1,655,066 -0.04(-1.79%)
Aug 31, 2020 2.190 2.310 2.170 2.240 1,859,864 +0.05(+2.28%)
Aug 28, 2020 2.160 2.200 2.150 2.190 1,093,100 +0.02(+0.92%)
Aug 27, 2020 2.150 2.180 2.140 2.170 1,265,247 +0.01(+0.46%)
Aug 26, 2020 2.180 2.210 2.140 2.160 750,638 -0.04(-1.82%)
Aug 25, 2020 2.180 2.200 2.160 2.200 1,159,901 +0.02(+1.03%)
Aug 24, 2020 2.140 2.220 2.120 2.178 1,107,501 +0.04(+1.75%)
Aug 21, 2020 2.160 2.180 2.100 2.140 875,500 -0.04(-1.83%)
Aug 20, 2020 2.230 2.250 2.170 2.180 1,150,316 -0.06(-2.68%)
Aug 19, 2020 2.240 2.270 2.210 2.240 1,067,916 -0.01(-0.44%)
Aug 18, 2020 2.290 2.300 2.200 2.250 1,681,686 -0.01(-0.44%)
Aug 17, 2020 2.120 2.350 2.120 2.260 3,444,577 +0.11(+5.36%)
Aug 14, 2020 2.130 2.160 2.110 2.145 1,248,700 +0.02(+0.70%)
Aug 13, 2020 2.080 2.130 2.070 2.130 1,183,536 +0.04(+1.91%)
Aug 12, 2020 2.070 2.120 2.050 2.090 1,538,615 +0.01(+0.48%)
Aug 11, 2020 2.090 2.110 2.070 2.080 1,166,826 -0.02(-1.19%)
Aug 10, 2020 2.090 2.110 2.050 2.105 1,089,500 +0.00(+0.24%)
Aug 07, 2020 2.090 2.120 2.050 2.100 1,449,200 +0.01(+0.48%)
Aug 06, 2020 2.050 2.120 2.030 2.090 2,612,734 +0.05(+2.45%)
Aug 05, 2020 1.940 2.040 1.930 2.040 2,453,269 +0.10(+5.15%)
Aug 04, 2020 1.900 1.970 1.870 1.940 1,293,402 +0.02(+1.04%)
Aug 03, 2020 1.980 1.990 1.900 1.920 1,223,724 -0.06(-3.03%)
Jul 31, 2020 1.980 2.030 1.980 1.980 487,700 +0.00(+0.00%)
Jul 30, 2020 2.050 2.090 1.980 1.980 587,812 -0.06(-2.94%)
Jul 29, 2020 1.980 2.040 1.970 2.040 651,863 +0.05(+2.51%)
Jul 28, 2020 1.990 2.000 1.980 1.990 281,072 +0.00(+0.00%)
Jul 27, 2020 2.010 2.020 1.990 1.990 774,010 -0.03(-1.73%)
Jul 24, 2020 2.000 2.030 1.970 2.025 982,700 +0.02(+1.25%)
Jul 23, 2020 2.000 2.040 1.980 2.000 1,738,784 -0.04(-1.96%)
Jul 22, 2020 2.020 2.065 2.000 2.040 1,616,294 -0.04(-1.92%)
Jul 21, 2020 2.060 2.120 2.050 2.080 564,240 -0.02(-1.00%)
Jul 20, 2020 2.090 2.140 2.090 2.101 325,270 -0.03(-1.36%)
Jul 17, 2020 2.120 2.140 2.100 2.130 388,300 +0.01(+0.47%)
Jul 16, 2020 2.150 2.150 2.110 2.120 330,056 -0.03(-1.40%)
Jul 15, 2020 2.150 2.160 2.120 2.150 596,014 +0.00(+0.00%)
Jul 14, 2020 2.130 2.160 2.100 2.150 846,846 +0.01(+0.47%)
Jul 13, 2020 2.210 2.230 2.120 2.140 890,887 -0.08(-3.60%)
Jul 10, 2020 2.210 2.250 2.150 2.220 1,936,900 -0.01(-0.45%)
Jul 09, 2020 2.070 2.320 2.025 2.230 3,355,835 +0.14(+6.70%)
Jul 08, 2020 2.070 2.100 2.060 2.090 567,865 +0.00(+0.00%)
Jul 07, 2020 2.130 2.160 2.040 2.090 799,383 -0.04(-1.88%)
Jul 06, 2020 2.190 2.200 2.120 2.130 524,486 -0.06(-2.74%)
Jul 02, 2020 2.170 2.240 2.170 2.190 1,539,800 -0.00(-0.23%)
Jul 01, 2020 2.200 2.230 2.160 2.195 1,448,333 +0.00(+0.23%)
Jun 30, 2020 2.160 2.240 2.160 2.190 2,258,047 +0.03(+1.39%)
Jun 29, 2020 2.030 2.210 2.010 2.160 1,417,534 +0.09(+4.35%)
Jun 26, 2020 2.090 2.097 2.040 2.070 1,745,000 -0.03(-1.43%)
Jun 25, 2020 2.040 2.110 2.040 2.100 1,440,192 +0.01(+0.48%)
Jun 24, 2020 2.110 2.110 2.050 2.090 1,074,432 -0.02(-0.95%)
Jun 23, 2020 2.030 2.130 2.010 2.110 1,478,200 +0.08(+3.94%)
Jun 22, 2020 2.030 2.060 2.010 2.030 573,979 -0.02(-0.85%)
Jun 19, 2020 2.070 2.110 2.030 2.047 866,200 -0.01(-0.61%)
Jun 18, 2020 2.040 2.090 2.040 2.060 752,232 -0.04(-1.90%)
Jun 17, 2020 2.130 2.170 2.080 2.100 1,210,206 -0.04(-1.87%)
Jun 16, 2020 2.210 2.270 2.100 2.140 3,810,901 +0.13(+6.47%)
Jun 15, 2020 1.990 2.055 1.920 2.010 2,542,074 -0.04(-1.95%)
Jun 12, 2020 2.050 2.140 2.030 2.050 2,750,200 +0.03(+1.49%)
Jun 11, 2020 2.090 2.100 1.980 2.020 3,636,526 -0.16(-7.34%)
Jun 10, 2020 2.200 2.210 2.110 2.180 1,201,629 -0.02(-0.91%)
Jun 09, 2020 2.240 2.250 2.180 2.200 1,815,753 -0.05(-2.22%)
Jun 08, 2020 2.260 2.270 2.230 2.250 1,865,088 +0.03(+1.35%)
Jun 05, 2020 2.180 2.290 2.180 2.220 2,943,700 +0.06(+2.78%)
Jun 04, 2020 2.180 2.190 2.150 2.160 1,092,679 -0.02(-0.92%)
Jun 03, 2020 2.190 2.220 2.160 2.180 1,235,233 +0.00(+0.00%)
Jun 02, 2020 2.190 2.240 2.150 2.180 1,211,619 -0.02(-0.91%)
Jun 01, 2020 2.070 2.260 2.030 2.200 3,848,007 +0.10(+4.76%)
May 29, 2020 2.140 2.150 2.010 2.100 1,665,400 -0.04(-1.87%)
May 28, 2020 2.160 2.220 2.140 2.140 1,475,543 -0.02(-0.93%)
May 27, 2020 2.250 2.300 2.160 2.160 2,646,346 -0.07(-3.14%)
May 26, 2020 2.190 2.260 2.180 2.230 3,649,495 +0.11(+5.19%)
May 22, 2020 2.225 2.290 1.960 2.120 5,796,200 -0.09(-4.07%)
May 21, 2020 1.910 2.740 1.900 2.210 24,872,304 +0.33(+17.55%)
May 20, 2020 1.760 1.900 1.750 1.880 6,297,077 +0.13(+7.43%)
May 19, 2020 1.750 1.770 1.650 1.750 4,763,453 +0.14(+8.70%)
May 18, 2020 1.620 1.650 1.600 1.610 3,052,099 +0.03(+1.90%)
May 15, 2020 1.450 1.580 1.450 1.580 1,275,500 +0.08(+5.33%)
May 14, 2020 1.510 1.520 1.430 1.500 1,673,723 -0.01(-0.66%)
May 13, 2020 1.570 1.580 1.500 1.510 3,563,478 -0.06(-4.13%)
May 12, 2020 1.580 1.610 1.570 1.575 1,731,956 -0.02(-1.25%)
May 11, 2020 1.600 1.620 1.590 1.595 1,108,427 -0.02(-0.93%)
May 08, 2020 1.580 1.610 1.570 1.610 3,914,500 +0.03(+1.90%)
May 07, 2020 1.550 1.600 1.550 1.580 2,715,555 +0.03(+1.94%)
May 06, 2020 1.610 1.625 1.530 1.550 1,056,776 -0.02(-1.27%)
May 05, 2020 1.550 1.640 1.550 1.570 1,351,344 +0.00(+0.00%)
May 04, 2020 1.580 1.580 1.500 1.570 2,681,579 -0.00(-0.32%)
May 01, 2020 1.610 1.610 1.560 1.575 1,974,200 -0.05(-3.37%)
Apr 30, 2020 1.640 1.640 1.600 1.630 1,822,221 -0.02(-1.21%)
Apr 29, 2020 1.600 1.670 1.600 1.650 2,443,378 +0.05(+3.45%)
Apr 28, 2020 1.580 1.620 1.560 1.595 1,009,125 +0.02(+1.59%)
Apr 27, 2020 1.590 1.600 1.540 1.570 1,678,430 -0.03(-2.17%)
Apr 24, 2020 1.650 1.660 1.580 1.605 945,800 -0.02(-1.53%)
Apr 23, 2020 1.630 1.700 1.610 1.630 752,070 +0.00(+0.00%)
Apr 22, 2020 1.640 1.710 1.620 1.630 1,130,194 +0.03(+2.00%)
Apr 21, 2020 1.630 1.640 1.540 1.598 2,192,446 -0.06(-3.73%)
Apr 20, 2020 1.750 1.750 1.650 1.660 2,613,894 -0.14(-7.52%)
Apr 17, 2020 1.820 1.890 1.760 1.795 5,381,700 +0.05(+2.87%)
Apr 16, 2020 1.560 1.790 1.560 1.745 4,055,779 +0.17(+10.44%)
Apr 15, 2020 1.500 1.630 1.480 1.580 3,276,121 +0.06(+3.95%)
Apr 14, 2020 1.450 1.540 1.440 1.520 3,141,753 +0.08(+5.56%)
Apr 13, 2020 1.450 1.450 1.400 1.440 1,483,039 -0.01(-0.35%)
Apr 09, 2020 1.460 1.500 1.430 1.445 1,988,600 +0.02(+1.05%)
Apr 08, 2020 1.400 1.470 1.390 1.430 1,451,510 +0.02(+1.42%)
Apr 07, 2020 1.420 1.470 1.380 1.410 2,465,381 +0.07(+5.22%)
Apr 06, 2020 1.320 1.430 1.320 1.340 2,152,493 +0.05(+3.88%)
Apr 03, 2020 1.300 1.320 1.260 1.290 2,061,900 -0.01(-0.77%)
Apr 02, 2020 1.340 1.390 1.300 1.300 1,196,437 -0.05(-3.70%)
Apr 01, 2020 1.330 1.390 1.320 1.350 1,673,968 -0.05(-3.42%)
Mar 31, 2020 1.420 1.450 1.360 1.398 1,107,443 -0.02(-1.56%)
Mar 30, 2020 1.480 1.480 1.400 1.420 2,306,406 -0.06(-3.83%)
Mar 27, 2020 1.530 1.540 1.430 1.476 3,502,800 -0.10(-6.55%)
Mar 26, 2020 1.460 1.620 1.445 1.580 4,773,700 +0.07(+4.64%)
Mar 25, 2020 1.420 1.570 1.420 1.510 5,645,146 +0.13(+9.42%)
Mar 24, 2020 1.280 1.410 1.260 1.380 4,857,454 +0.18(+15.00%)
Mar 23, 2020 1.330 1.340 1.200 1.200 6,004,187 -0.20(-14.29%)
Mar 20, 2020 1.520 1.580 1.380 1.400 2,316,100 -0.00(-0.11%)
Mar 19, 2020 1.440 1.490 1.330 1.401 3,208,515 -0.01(-0.60%)
Mar 18, 2020 1.430 1.518 1.390 1.410 3,947,800 -0.16(-10.19%)
Mar 17, 2020 1.540 1.680 1.490 1.570 3,604,170 +0.06(+3.97%)
Mar 16, 2020 1.520 1.690 1.400 1.510 4,560,413 -0.21(-12.21%)
Mar 13, 2020 1.540 1.740 1.500 1.720 5,044,600 +0.31(+21.99%)
Mar 12, 2020 1.570 1.570 1.350 1.410 7,773,505 -0.40(-22.10%)
Mar 11, 2020 1.990 1.990 1.790 1.810 3,925,784 -0.22(-10.84%)
Mar 10, 2020 2.140 2.180 1.970 2.030 5,475,476 +0.04(+2.01%)
Mar 09, 2020 2.150 2.160 1.950 1.990 8,380,833 -0.36(-15.32%)
Mar 06, 2020 2.380 2.380 2.320 2.350 2,757,200 -0.08(-3.29%)
Mar 05, 2020 2.470 2.500 2.410 2.430 1,674,169 -0.07(-2.80%)
Mar 04, 2020 2.530 2.595 2.480 2.500 4,410,804 -0.01(-0.52%)
Mar 03, 2020 2.700 2.720 2.410 2.513 5,076,298 -0.14(-5.17%)
Mar 02, 2020 2.400 2.670 2.380 2.650 4,494,817 +0.25(+10.42%)
Feb 28, 2020 2.520 2.520 2.320 2.400 5,857,600 -0.22(-8.40%)
Feb 27, 2020 2.760 2.800 2.600 2.620 3,131,372 -0.20(-7.09%)
Feb 26, 2020 2.750 2.980 2.710 2.820 2,715,802 -0.03(-1.05%)
Feb 25, 2020 3.020 3.030 2.810 2.850 3,574,319 -0.19(-6.40%)
Feb 24, 2020 3.100 3.110 2.980 3.045 1,547,363 -0.10(-3.03%)
Feb 21, 2020 3.120 3.210 3.120 3.140 660,600 +0.00(+0.00%)
Feb 20, 2020 3.130 3.220 3.110 3.140 765,325 -0.00(-0.00%)
Feb 19, 2020 3.200 3.230 3.100 3.140 1,060,922 -0.07(-2.18%)
Feb 18, 2020 3.320 3.320 3.180 3.210 1,560,476 -0.11(-3.31%)
Feb 14, 2020 3.250 3.390 3.240 3.320 2,333,100 +0.10(+3.11%)
Feb 13, 2020 3.150 3.240 3.090 3.220 2,607,727 +0.04(+1.26%)
Feb 12, 2020 3.210 3.220 3.160 3.180 1,850,992 +0.00(+0.00%)
Feb 11, 2020 3.180 3.200 3.150 3.180 957,424 -0.00(-0.13%)
Feb 10, 2020 3.160 3.240 3.120 3.184 1,735,691 +0.01(+0.28%)
Feb 07, 2020 3.160 3.205 3.120 3.175 1,802,000 -0.02(-0.47%)
Feb 06, 2020 3.110 3.190 3.080 3.190 2,069,404 +0.10(+3.24%)
Feb 05, 2020 3.000 3.110 2.980 3.090 2,708,487 +0.09(+3.00%)
Feb 04, 2020 3.050 3.120 3.000 3.000 3,178,445 +0.01(+0.33%)
Feb 03, 2020 3.050 3.050 2.980 2.990 1,049,634 -0.07(-2.29%)
Jan 31, 2020 3.080 3.080 3.020 3.060 712,500 +0.01(+0.33%)
Jan 30, 2020 3.020 3.080 2.990 3.050 646,999 +0.00(+0.00%)
Jan 29, 2020 3.070 3.070 2.980 3.050 2,000,624 -0.02(-0.49%)
Jan 28, 2020 3.070 3.090 3.050 3.065 784,579 +0.00(+0.16%)
Jan 27, 2020 3.080 3.085 3.010 3.060 807,384 -0.07(-2.31%)
Jan 24, 2020 3.120 3.160 3.070 3.132 1,067,700 +0.01(+0.40%)
Jan 23, 2020 3.100 3.170 3.080 3.120 931,972 +0.01(+0.32%)
Jan 22, 2020 3.050 3.110 3.040 3.110 831,424 +0.05(+1.63%)
Jan 21, 2020 3.040 3.060 3.020 3.060 650,317 +0.00(+0.00%)
Jan 17, 2020 3.010 3.060 2.930 3.060 1,503,300 +0.07(+2.34%)
Jan 16, 2020 3.010 3.065 2.940 2.990 913,433 -0.01(-0.33%)
Jan 15, 2020 3.020 3.020 2.980 3.000 677,003 -0.02(-0.79%)
Jan 14, 2020 3.030 3.090 2.990 3.024 1,125,734 -0.03(-0.86%)
Jan 13, 2020 3.090 3.180 3.030 3.050 944,129 -0.04(-1.29%)
Jan 10, 2020 3.160 3.190 3.070 3.090 1,032,700 -0.07(-2.22%)
Jan 09, 2020 3.120 3.195 3.120 3.160 886,633 +0.03(+0.96%)
Jan 08, 2020 3.140 3.160 3.070 3.130 1,353,634 -0.03(-0.95%)
Jan 07, 2020 3.130 3.270 3.110 3.160 3,547,003 +0.08(+2.60%)
Jan 06, 2020 3.050 3.080 2.990 3.080 1,016,339 +0.02(+0.65%)
Jan 03, 2020 3.050 3.150 3.030 3.060 712,500 -0.06(-1.92%)
Jan 02, 2020 3.020 3.170 3.000 3.120 1,674,842 +0.12(+3.87%)
Dec 31, 2019 2.890 3.060 2.890 3.004 1,471,700 +0.11(+3.94%)
Dec 30, 2019 2.960 2.980 2.880 2.890 1,187,672 -0.09(-3.02%)
Dec 27, 2019 3.020 3.020 2.940 2.980 948,500 -0.03(-1.00%)
Dec 26, 2019 3.010 3.065 2.990 3.010 573,216 +0.01(+0.33%)
Dec 24, 2019 3.030 3.040 2.990 3.000 430,100 -0.03(-0.99%)
Dec 23, 2019 3.125 3.170 3.020 3.030 1,763,003 -0.08(-2.57%)
Dec 20, 2019 3.130 3.220 3.080 3.110 2,269,700 +0.00(+0.00%)
Dec 19, 2019 3.000 3.140 2.990 3.110 2,650,356 +0.10(+3.32%)
Dec 18, 2019 2.900 3.040 2.880 3.010 1,658,312 +0.11(+3.79%)
Dec 17, 2019 3.010 3.020 2.900 2.900 1,215,869 -0.16(-5.23%)
Dec 16, 2019 3.160 3.185 2.970 3.060 3,357,090 -0.09(-2.86%)
Dec 13, 2019 2.970 3.200 2.940 3.150 4,045,700 +0.17(+5.70%)
Dec 12, 2019 2.890 2.990 2.870 2.980 3,320,580 +0.08(+2.76%)
Dec 11, 2019 2.850 2.900 2.780 2.900 2,643,693 +0.07(+2.47%)
Dec 10, 2019 2.760 2.840 2.740 2.830 2,439,725 +0.07(+2.54%)
Dec 09, 2019 2.730 2.800 2.720 2.760 2,125,513 +0.10(+3.76%)
Dec 06, 2019 2.560 2.740 2.560 2.660 2,528,100 +0.14(+5.56%)
Dec 05, 2019 2.480 2.600 2.460 2.520 1,285,483 +0.02(+0.80%)
Dec 04, 2019 2.460 2.520 2.450 2.500 1,321,069 +0.06(+2.46%)
Dec 03, 2019 2.380 2.510 2.360 2.440 1,253,863 +0.04(+1.67%)
Dec 02, 2019 2.550 2.560 2.400 2.400 2,450,751 -0.14(-5.51%)
Nov 29, 2019 2.550 2.570 2.510 2.540 240,700 +0.00(+0.00%)
Nov 27, 2019 2.570 2.570 2.530 2.540 1,097,500 -0.03(-1.17%)
Nov 26, 2019 2.650 2.650 2.555 2.570 1,836,157 -0.08(-3.02%)
Nov 25, 2019 2.770 2.790 2.620 2.650 1,253,178 -0.11(-3.99%)
Nov 22, 2019 2.800 2.820 2.700 2.760 1,512,200 -0.04(-1.43%)
Nov 21, 2019 2.700 2.810 2.456 2.800 1,864,524 +0.10(+3.70%)
Nov 20, 2019 2.460 2.720 2.350 2.700 3,138,139 +0.20(+7.78%)
Nov 19, 2019 2.810 2.860 2.500 2.505 2,707,013 -0.31(-10.85%)
Nov 18, 2019 2.860 2.916 2.770 2.810 1,023,811 -0.06(-2.09%)
Nov 15, 2019 2.820 2.880 2.800 2.870 712,400 +0.02(+0.70%)
Nov 14, 2019 2.880 2.900 2.810 2.850 1,327,519 -0.05(-1.72%)
Nov 13, 2019 2.950 3.010 2.810 2.900 1,758,909 -0.05(-1.69%)
Nov 12, 2019 2.870 2.990 2.870 2.950 1,519,799 +0.07(+2.43%)
Nov 11, 2019 2.880 2.900 2.860 2.880 391,482 -0.01(-0.35%)
Nov 08, 2019 2.890 2.920 2.870 2.890 445,500 +0.01(+0.35%)
Nov 07, 2019 2.910 2.940 2.850 2.880 699,254 -0.01(-0.35%)
Nov 06, 2019 2.880 2.940 2.830 2.890 824,568 +0.01(+0.35%)
Nov 05, 2019 2.880 2.900 2.780 2.880 1,768,071 +0.00(+0.00%)
Nov 04, 2019 2.900 2.980 2.850 2.880 876,943 -0.03(-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.