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

Freddie Mac (OP: FMCC )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Oct 31, 2017 3.105 3.130 3.050 3.090 2,229,907 -0.02(-0.64%)
Oct 30, 2017 3.050 3.150 3.040 3.110 1,983,235 +0.06(+1.97%)
Oct 27, 2017 3.035 3.080 3.030 3.050 1,105,666 +0.01(+0.49%)
Oct 26, 2017 3.040 3.050 3.020 3.035 889,674 -0.00(-0.16%)
Oct 25, 2017 3.040 3.050 3.010 3.040 1,002,455 -0.01(-0.33%)
Oct 24, 2017 3.030 3.070 3.010 3.050 804,321 +0.02(+0.66%)
Oct 23, 2017 3.070 3.070 3.010 3.030 1,572,640 +0.00(+0.00%)
Oct 20, 2017 2.990 3.070 2.980 3.030 2,163,983 +0.04(+1.34%)
Oct 19, 2017 3.000 3.010 2.940 2.990 1,124,229 -0.01(-0.33%)
Oct 18, 2017 2.950 3.050 2.940 3.000 1,184,980 +0.04(+1.35%)
Oct 17, 2017 3.055 3.070 2.920 2.960 2,291,210 -0.10(-3.27%)
Oct 16, 2017 3.235 3.235 3.040 3.060 2,691,507 -0.11(-3.47%)
Oct 13, 2017 3.145 3.210 3.110 3.170 3,541,163 +0.04(+1.28%)
Oct 12, 2017 3.010 3.140 2.980 3.130 3,469,075 +0.12(+3.99%)
Oct 11, 2017 3.005 3.060 3.000 3.010 2,103,634 +0.01(+0.33%)
Oct 10, 2017 3.015 3.070 3.000 3.000 3,308,671 -0.02(-0.66%)
Oct 09, 2017 3.005 3.080 2.930 3.020 2,751,485 +0.02(+0.67%)
Oct 06, 2017 2.900 3.030 2.890 3.000 2,497,121 +0.12(+4.17%)
Oct 05, 2017 2.885 2.890 2.770 2.880 1,763,144 +0.01(+0.35%)
Oct 04, 2017 3.075 3.080 2.860 2.870 4,521,904 -0.22(-7.12%)
Oct 03, 2017 3.065 3.210 3.050 3.090 7,675,328 +0.03(+0.98%)
Oct 02, 2017 2.830 3.110 2.830 3.060 8,354,107 +0.18(+6.25%)
Sep 29, 2017 2.835 2.890 2.720 2.880 3,636,248 +0.08(+2.86%)
Sep 28, 2017 2.750 2.830 2.740 2.800 2,727,209 +0.10(+3.70%)
Sep 27, 2017 2.856 2.700 2.700 3,706,757 -0.02(-0.92%)
Sep 26, 2017 2.700 2.730 2.675 2.725 1,158,883 +0.02(+0.55%)
Sep 25, 2017 2.680 2.770 2.650 2.710 1,543,718 +0.03(+1.12%)
Sep 22, 2017 2.660 2.710 2.650 2.680 1,599,781 +0.04(+1.32%)
Sep 21, 2017 2.600 2.660 2.590 2.645 1,166,835 +0.04(+1.73%)
Sep 20, 2017 2.610 2.690 2.600 2.600 1,324,128 -0.02(-0.76%)
Sep 19, 2017 2.570 2.650 2.570 2.620 1,591,494 +0.02(+0.77%)
Sep 18, 2017 2.640 2.670 2.570 2.600 2,120,837 -0.02(-0.76%)
Sep 15, 2017 2.870 2.880 2.610 2.620 3,073,772 -0.19(-6.76%)
Sep 14, 2017 2.705 2.980 2.700 2.810 11,204,693 +0.21(+8.08%)
Sep 13, 2017 2.415 2.720 2.410 2.600 5,054,522 +0.17(+7.00%)
Sep 12, 2017 2.400 2.430 2.390 2.430 391,321 +0.04(+1.67%)
Sep 11, 2017 2.405 2.430 2.390 2.390 611,087 -0.01(-0.42%)
Sep 08, 2017 2.445 2.450 2.380 2.400 792,918 -0.05(-2.04%)
Sep 07, 2017 2.395 2.460 2.300 2.450 592,539 +0.03(+1.24%)
Sep 06, 2017 2.530 2.540 2.420 2.420 2,429,567 -0.12(-4.72%)
Sep 05, 2017 2.580 2.590 2.510 2.540 1,696,966 -0.07(-2.68%)
Sep 01, 2017 2.610 2.630 2.590 2.610 569,643 -0.01(-0.38%)
Aug 31, 2017 2.670 2.710 2.610 2.620 493,602 -0.04(-1.50%)
Aug 30, 2017 2.590 2.690 2.550 2.660 2,266,429 +0.04(+1.53%)
Aug 29, 2017 2.730 2.750 2.600 2.620 2,450,266 -0.13(-4.73%)
Aug 28, 2017 2.745 2.760 2.720 2.750 1,339,906 +0.00(+0.00%)
Aug 25, 2017 2.725 2.830 2.720 2.750 2,878,584 +0.02(+0.73%)
Aug 24, 2017 2.720 2.750 2.710 2.730 1,553,622 +0.03(+1.11%)
Aug 23, 2017 2.710 2.750 2.700 2.700 1,238,321 -0.01(-0.37%)
Aug 22, 2017 2.675 2.740 2.670 2.710 1,598,464 +0.04(+1.69%)
Aug 21, 2017 2.690 2.720 2.650 2.665 1,952,254 -0.02(-0.93%)
Aug 18, 2017 2.700 2.710 2.670 2.690 1,426,956 -0.01(-0.37%)
Aug 17, 2017 2.710 2.750 2.650 2.700 2,224,952 -0.01(-0.37%)
Aug 16, 2017 2.630 2.750 2.630 2.710 6,305,957 +0.08(+3.04%)
Aug 15, 2017 2.590 2.650 2.590 2.630 2,110,703 +0.04(+1.54%)
Aug 14, 2017 2.575 2.610 2.570 2.590 900,828 +0.01(+0.39%)
Aug 11, 2017 2.570 2.600 2.560 2.580 1,183,246 +0.01(+0.29%)
Aug 10, 2017 2.600 2.610 2.560 2.572 1,452,542 -0.04(-1.44%)
Aug 09, 2017 2.600 2.610 2.580 2.610 2,224,365 +0.00(+0.00%)
Aug 08, 2017 2.590 2.620 2.580 2.610 1,579,442 +0.00(+0.00%)
Aug 07, 2017 2.540 2.620 2.530 2.610 2,240,067 +0.08(+3.16%)
Aug 04, 2017 2.610 2.500 2.530 950,815 -0.03(-1.10%)
Aug 03, 2017 2.555 2.560 2.520 2.558 1,659,950 -0.00(-0.07%)
Aug 02, 2017 2.531 2.590 2.520 2.560 1,955,025 +0.06(+2.40%)
Aug 01, 2017 2.465 2.520 2.450 2.500 946,807 +0.03(+1.21%)
Jul 31, 2017 2.475 2.490 2.450 2.470 667,555 +0.01(+0.41%)
Jul 28, 2017 2.455 2.500 2.400 2.460 1,198,892 +0.00(+0.20%)
Jul 27, 2017 2.575 2.580 2.450 2.455 1,707,284 -0.09(-3.73%)
Jul 26, 2017 2.575 2.670 2.550 2.550 2,945,926 +0.02(+0.79%)
Jul 25, 2017 2.445 2.550 2.440 2.530 2,279,200 +0.09(+3.69%)
Jul 24, 2017 2.435 2.460 2.390 2.440 2,679,520 +0.08(+3.39%)
Jul 21, 2017 2.410 2.410 2.340 2.360 1,364,448 -0.03(-1.26%)
Jul 20, 2017 2.465 2.500 2.330 2.390 3,237,485 -0.05(-2.05%)
Jul 19, 2017 2.395 2.550 2.390 2.440 9,201,912 +0.11(+4.72%)
Jul 18, 2017 2.200 2.330 2.140 2.330 1,556,588 +0.13(+5.91%)
Jul 17, 2017 2.240 2.280 2.200 2.200 696,476 -0.01(-0.45%)
Jul 14, 2017 2.190 2.220 2.160 2.210 471,545 +0.02(+0.91%)
Jul 13, 2017 2.255 2.260 2.190 2.190 702,065 -0.05(-2.23%)
Jul 12, 2017 2.170 2.290 2.170 2.240 2,050,375 +0.07(+3.23%)
Jul 11, 2017 2.150 2.180 2.130 2.170 562,851 +0.02(+0.93%)
Jul 10, 2017 2.155 2.160 2.130 2.150 577,983 -0.01(-0.46%)
Jul 07, 2017 2.160 2.180 2.150 2.160 592,598 -0.01(-0.46%)
Jul 06, 2017 2.215 2.220 2.160 2.170 726,908 -0.01(-0.46%)
Jul 05, 2017 2.195 2.212 2.180 2.180 1,457,578 -0.05(-2.24%)
Jul 03, 2017 2.220 2.230 2.200 2.230 534,996 +0.00(+0.00%)
Jun 30, 2017 2.245 2.270 2.220 2.230 819,207 -0.02(-0.89%)
Jun 29, 2017 2.260 2.280 2.240 2.250 1,037,800 -0.01(-0.44%)
Jun 28, 2017 2.240 2.270 2.230 2.260 914,559 +0.00(+0.00%)
Jun 27, 2017 2.285 2.295 2.220 2.260 1,213,032 -0.02(-0.88%)
Jun 26, 2017 2.335 2.340 2.270 2.280 770,021 +0.00(+0.00%)
Jun 23, 2017 2.280 2.300 2.250 2.280 910,810 +0.03(+1.56%)
Jun 22, 2017 2.325 2.330 2.220 2.245 4,315,808 -0.06(-2.81%)
Jun 21, 2017 2.465 2.470 2.300 2.310 1,883,845 -0.15(-6.29%)
Jun 20, 2017 2.495 2.500 2.440 2.465 910,346 -0.03(-1.00%)
Jun 19, 2017 2.420 2.490 2.400 2.490 1,244,415 +0.07(+2.89%)
Jun 16, 2017 2.305 2.430 2.290 2.420 2,291,306 +0.11(+4.76%)
Jun 15, 2017 2.250 2.340 2.210 2.310 981,944 +0.05(+2.21%)
Jun 14, 2017 2.260 2.280 2.240 2.260 1,046,069 -0.01(-0.44%)
Jun 13, 2017 2.280 2.310 2.270 2.270 1,014,310 +0.01(+0.44%)
Jun 12, 2017 2.325 2.330 2.240 2.260 1,615,082 -0.07(-2.80%)
Jun 09, 2017 2.325 2.340 2.300 2.325 1,468,335 -0.01(-0.64%)
Jun 08, 2017 2.360 2.360 2.320 2.340 1,011,847 -0.02(-0.85%)
Jun 07, 2017 2.440 2.440 2.360 2.360 1,260,534 -0.09(-3.67%)
Jun 06, 2017 2.465 2.470 2.420 2.450 703,963 -0.01(-0.41%)
Jun 05, 2017 2.485 2.500 2.460 2.460 536,662 -0.02(-1.01%)
Jun 02, 2017 2.475 2.500 2.460 2.485 668,208 +0.02(+1.02%)
Jun 01, 2017 2.440 2.490 2.430 2.460 812,436 +0.03(+1.23%)
May 31, 2017 2.510 2.530 2.430 2.430 872,737 -0.05(-2.02%)
May 30, 2017 2.480 2.500 2.460 2.480 575,870 -0.02(-0.80%)
May 26, 2017 2.480 2.520 2.450 2.500 1,449,316 +0.02(+0.81%)
May 25, 2017 2.425 2.500 2.420 2.480 681,220 +0.03(+1.22%)
May 24, 2017 2.415 2.470 2.400 2.450 944,564 +0.04(+1.66%)
May 23, 2017 2.415 2.450 2.380 2.410 2,629,192 -0.08(-3.21%)
May 22, 2017 2.480 2.520 2.470 2.490 1,110,395 +0.02(+0.81%)
May 19, 2017 2.495 2.560 2.440 2.470 1,755,475 -0.02(-0.80%)
May 18, 2017 2.545 2.580 2.490 2.490 1,418,986 -0.04(-1.58%)
May 17, 2017 2.590 2.590 2.510 2.530 2,054,256 -0.09(-3.40%)
May 16, 2017 2.685 2.720 2.600 2.619 1,043,954 -0.04(-1.54%)
May 15, 2017 2.690 2.720 2.650 2.660 943,920 -0.01(-0.56%)
May 12, 2017 2.635 2.690 2.610 2.675 1,166,547 +0.05(+2.10%)
May 11, 2017 2.675 2.740 2.610 2.620 2,566,514 +0.04(+1.55%)
May 10, 2017 2.575 2.580 2.510 2.580 937,444 +0.01(+0.39%)
May 09, 2017 2.635 2.670 2.570 2.570 590,725 -0.06(-2.28%)
May 08, 2017 2.570 2.660 2.520 2.630 1,476,481 +0.07(+2.73%)
May 05, 2017 2.595 2.700 2.540 2.560 1,408,346 -0.04(-1.35%)
May 04, 2017 2.465 2.605 2.460 2.595 1,490,475 +0.14(+5.49%)
May 03, 2017 2.545 2.550 2.450 2.460 2,807,008 -0.09(-3.53%)
May 02, 2017 2.655 2.670 2.520 2.550 2,806,325 -0.14(-5.20%)
May 01, 2017 2.890 2.940 2.670 2.690 3,095,280 -0.17(-5.94%)
Apr 28, 2017 2.795 2.880 2.780 2.860 2,471,946 +0.08(+2.88%)
Apr 27, 2017 2.770 2.790 2.680 2.780 2,314,109 +0.01(+0.36%)
Apr 26, 2017 2.765 2.810 2.630 2.770 4,670,406 +0.08(+3.17%)
Apr 25, 2017 2.535 2.750 2.520 2.685 5,037,045 +0.19(+7.40%)
Apr 24, 2017 2.425 2.530 2.270 2.500 2,718,272 +0.11(+4.60%)
Apr 21, 2017 2.365 2.430 2.360 2.390 1,081,296 +0.03(+1.27%)
Apr 20, 2017 2.280 2.430 2.250 2.360 1,529,747 +0.08(+3.51%)
Apr 19, 2017 2.280 2.300 2.270 2.280 497,461 +0.00(+0.00%)
Apr 18, 2017 2.310 2.330 2.250 2.280 750,857 -0.02(-0.87%)
Apr 17, 2017 2.345 2.380 2.280 2.300 703,734 -0.02(-0.86%)
Apr 13, 2017 2.385 2.400 2.300 2.320 1,761,057 -0.09(-3.73%)
Apr 12, 2017 2.505 2.510 2.370 2.410 1,942,917 -0.11(-4.37%)
Apr 11, 2017 2.235 2.540 2.220 2.520 4,583,830 +0.24(+10.53%)
Apr 10, 2017 2.335 2.350 2.250 2.280 2,446,689 -0.08(-3.39%)
Apr 07, 2017 2.405 2.430 2.360 2.360 718,475 -0.04(-1.67%)
Apr 06, 2017 2.335 2.450 2.280 2.400 2,000,556 +0.08(+3.45%)
Apr 05, 2017 2.145 2.340 2.100 2.320 3,444,723 +0.10(+4.50%)
Apr 04, 2017 2.385 2.385 2.140 2.220 5,633,388 -0.18(-7.50%)
Apr 03, 2017 2.500 2.500 2.380 2.400 1,976,663 -0.08(-3.23%)
Mar 31, 2017 2.490 2.500 2.450 2.480 806,654 -0.02(-0.80%)
Mar 30, 2017 2.525 2.530 2.440 2.500 2,413,125 -0.04(-1.57%)
Mar 29, 2017 2.515 2.580 2.510 2.540 948,054 +0.02(+0.79%)
Mar 28, 2017 2.500 2.560 2.470 2.520 999,595 +0.01(+0.40%)
Mar 27, 2017 2.505 2.590 2.420 2.510 2,483,036 +0.03(+1.25%)
Mar 24, 2017 2.530 2.540 2.430 2.479 2,714,697 -0.05(-2.02%)
Mar 23, 2017 2.581 2.600 2.510 2.530 2,253,572 -0.05(-1.94%)
Mar 22, 2017 2.640 2.650 2.530 2.580 2,837,419 -0.08(-3.01%)
Mar 21, 2017 2.805 2.830 2.620 2.660 3,091,385 -0.14(-5.00%)
Mar 20, 2017 2.855 2.870 2.750 2.800 2,565,709 +0.02(+0.72%)
Mar 17, 2017 2.790 2.800 2.690 2.780 2,446,675 +0.12(+4.51%)
Mar 16, 2017 2.645 2.690 2.630 2.660 889,978 +0.02(+0.76%)
Mar 15, 2017 2.635 2.670 2.610 2.640 1,395,349 +0.00(+0.00%)
Mar 14, 2017 2.635 2.650 2.600 2.640 1,429,338 +0.07(+2.72%)
Mar 13, 2017 2.525 2.610 2.520 2.570 1,386,042 +0.06(+2.39%)
Mar 10, 2017 2.575 2.600 2.420 2.510 3,623,014 -0.07(-2.71%)
Mar 09, 2017 2.615 2.660 2.560 2.580 1,307,205 -0.02(-0.77%)
Mar 08, 2017 2.605 2.630 2.580 2.600 1,515,336 -0.03(-1.14%)
Mar 07, 2017 2.650 2.670 2.570 2.630 1,850,751 +0.00(+0.01%)
Mar 06, 2017 2.720 2.730 2.590 2.630 2,018,994 -0.09(-3.32%)
Mar 03, 2017 2.700 2.740 2.650 2.720 1,880,196 +0.04(+1.49%)
Mar 02, 2017 2.785 2.790 2.630 2.680 2,051,360 -0.08(-2.90%)
Mar 01, 2017 2.835 2.940 2.720 2.760 2,909,421 -0.05(-1.78%)
Feb 28, 2017 2.575 2.820 2.530 2.810 3,487,761 +0.22(+8.49%)
Feb 27, 2017 2.690 2.750 2.510 2.590 6,515,218 -0.22(-7.83%)
Feb 24, 2017 2.875 2.920 2.740 2.810 3,314,687 -0.05(-1.75%)
Feb 23, 2017 2.895 2.940 2.810 2.860 6,189,848 +0.10(+3.62%)
Feb 22, 2017 2.545 2.790 2.300 2.760 12,914,532 +0.29(+11.74%)
Feb 21, 2017 4.005 4.120 2.350 2.470 32,381,364 -1.52(-38.10%)
Feb 17, 2017 3.990 3.990 3.990 0 -0.01(-0.25%)
Feb 16, 2017 4.045 4.090 3.930 4.000 2,981,720 -0.04(-0.87%)
Feb 15, 2017 4.025 4.100 4.020 4.035 1,466,639 -0.04(-1.10%)
Feb 14, 2017 4.130 4.140 4.010 4.080 2,095,081 -0.02(-0.49%)
Feb 13, 2017 4.075 4.150 4.030 4.100 1,515,749 +0.08(+1.99%)
Feb 10, 2017 4.095 4.120 4.000 4.020 1,923,793 +0.00(+0.00%)
Feb 09, 2017 3.980 4.030 3.950 4.020 1,722,925 +0.01(+0.25%)
Feb 08, 2017 4.010 4.050 3.900 4.010 2,114,692 +0.00(+0.00%)
Feb 07, 2017 4.195 4.220 4.000 4.010 4,053,721 -0.17(-4.07%)
Feb 06, 2017 4.190 4.270 4.160 4.180 3,550,717 +0.03(+0.72%)
Feb 03, 2017 4.045 4.150 4.040 4.150 5,594,779 +0.12(+2.85%)
Feb 02, 2017 4.025 4.060 4.000 4.035 1,580,499 -0.00(-0.12%)
Feb 01, 2017 3.965 4.060 3.910 4.040 1,998,640 +0.06(+1.51%)
Jan 31, 2017 4.055 4.080 3.860 3.980 3,479,761 -0.03(-0.75%)
Jan 30, 2017 3.945 4.080 3.900 4.010 3,731,893 +0.07(+1.78%)
Jan 27, 2017 4.090 4.190 3.840 3.940 8,980,409 -0.06(-1.50%)
Jan 26, 2017 3.785 4.000 3.760 4.000 6,138,578 +0.22(+5.82%)
Jan 25, 2017 3.855 3.860 3.760 3.780 2,159,915 +0.00(+0.00%)
Jan 24, 2017 3.725 3.780 3.720 3.780 1,332,568 +0.05(+1.48%)
Jan 23, 2017 3.705 3.760 3.650 3.725 1,564,962 +0.02(+0.40%)
Jan 20, 2017 3.590 3.770 3.550 3.710 3,787,365 +0.08(+2.20%)
Jan 19, 2017 3.835 3.910 3.390 3.630 9,350,934 -0.19(-4.97%)
Jan 18, 2017 3.770 3.870 3.760 3.820 2,387,145 +0.06(+1.60%)
Jan 17, 2017 3.780 3.890 3.750 3.760 2,168,404 -0.01(-0.27%)
Jan 13, 2017 3.770 3.770 3.770 0 +0.00(+0.00%)
Jan 12, 2017 3.815 3.870 3.760 3.770 898,217 -0.04(-1.05%)
Jan 11, 2017 3.835 3.840 3.750 3.810 1,298,062 -0.03(-0.78%)
Jan 10, 2017 3.870 3.880 3.810 3.840 1,169,300 -0.02(-0.52%)
Jan 09, 2017 3.865 3.900 3.850 3.860 2,446,278 +0.00(+0.00%)
Jan 06, 2017 3.845 3.940 3.830 3.860 2,040,691 +0.02(+0.52%)
Jan 05, 2017 3.965 3.970 3.760 3.840 3,705,593 -0.13(-3.27%)
Jan 04, 2017 3.895 4.050 3.881 3.970 4,085,435 +0.10(+2.58%)
Jan 03, 2017 3.740 3.870 3.730 3.870 2,222,564 +0.13(+3.48%)
Dec 30, 2016 3.740 3.740 3.740 0 -0.07(-1.84%)
Dec 29, 2016 3.840 3.840 3.800 3.810 1,001,675 -0.03(-0.78%)
Dec 28, 2016 3.865 3.870 3.800 3.840 801,552 -0.01(-0.26%)
Dec 27, 2016 3.795 3.920 3.780 3.850 1,299,477 +0.06(+1.45%)
Dec 23, 2016 3.795 3.795 3.795 0 +0.04(+1.20%)
Dec 22, 2016 3.895 3.940 3.710 3.750 2,938,418 -0.06(-1.57%)
Dec 21, 2016 3.505 3.840 3.270 3.810 6,156,618 +0.29(+8.24%)
Dec 20, 2016 3.830 3.830 3.480 3.520 5,829,256 -0.31(-8.09%)
Dec 19, 2016 3.805 3.850 3.800 3.830 2,146,030 +0.03(+0.79%)
Dec 16, 2016 3.915 3.920 3.770 3.800 5,814,418 -0.12(-3.06%)
Dec 15, 2016 3.990 4.050 3.910 3.920 3,342,509 -0.09(-2.24%)
Dec 14, 2016 4.060 4.070 3.950 4.010 3,426,948 -0.08(-1.96%)
Dec 13, 2016 4.120 4.260 4.030 4.090 4,535,532 -0.01(-0.24%)
Dec 12, 2016 4.080 4.330 3.910 4.100 8,629,589 +0.05(+1.36%)
Dec 09, 2016 3.895 4.080 3.890 4.045 5,267,496 +0.15(+3.72%)
Dec 08, 2016 3.775 4.030 3.770 3.900 6,411,668 +0.15(+4.00%)
Dec 07, 2016 3.530 3.790 3.530 3.750 6,260,721 +0.25(+7.15%)
Dec 06, 2016 3.435 3.550 3.210 3.500 6,749,205 +0.07(+2.04%)
Dec 05, 2016 3.545 3.550 3.040 3.430 18,570,276 -0.23(-6.28%)
Dec 02, 2016 3.875 4.040 3.370 3.660 17,945,632 -0.39(-9.63%)
Dec 01, 2016 4.390 4.840 4.030 4.050 32,196,236 -0.35(-7.95%)
Nov 30, 2016 3.565 4.400 3.500 4.400 38,996,796 +1.38(+45.70%)
Nov 29, 2016 3.075 3.100 3.020 3.020 1,496,596 -0.05(-1.63%)
Nov 28, 2016 3.055 3.080 3.000 3.070 2,091,926 +0.02(+0.66%)
Nov 25, 2016 2.990 3.085 2.980 3.050 1,506,423 +0.03(+1.03%)
Nov 23, 2016 3.019 3.019 3.019 0 -0.01(-0.36%)
Nov 22, 2016 3.130 3.140 2.960 3.030 3,893,516 -0.08(-2.57%)
Nov 21, 2016 3.085 3.150 3.060 3.110 4,227,071 +0.03(+0.97%)
Nov 18, 2016 3.095 3.150 2.890 3.080 8,162,117 +0.03(+0.98%)
Nov 17, 2016 2.885 3.090 2.830 3.050 10,854,271 +0.16(+5.54%)
Nov 16, 2016 2.655 2.930 2.580 2.890 9,181,771 +0.16(+5.86%)
Nov 15, 2016 2.655 2.800 2.380 2.730 12,479,964 +0.04(+1.49%)
Nov 14, 2016 2.770 2.930 2.690 2.690 9,971,602 +0.10(+3.86%)
Nov 11, 2016 2.470 3.180 2.470 2.590 20,991,496 +0.19(+7.92%)
Nov 10, 2016 1.955 2.500 1.950 2.400 14,968,134 +0.50(+26.32%)
Nov 09, 2016 1.595 1.970 1.590 1.900 13,920,765 +0.35(+22.58%)
Nov 08, 2016 1.535 1.570 1.530 1.550 456,358 +0.01(+0.65%)
Nov 07, 2016 1.595 1.610 1.520 1.540 2,563,743 -0.05(-3.14%)
Nov 04, 2016 1.535 1.600 1.530 1.590 1,306,929 +0.05(+3.25%)
Nov 03, 2016 1.590 1.600 1.530 1.540 1,439,958 -0.06(-3.75%)
Nov 02, 2016 1.615 1.640 1.580 1.600 637,864 +0.00(+0.00%)
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.