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, 2018 1.295 1.305 1.250 1.270 2,360,045 +0.01(+0.79%)
Oct 30, 2018 1.310 1.360 1.240 1.260 2,466,320 -0.06(-4.91%)
Oct 29, 2018 1.390 1.400 1.300 1.325 1,263,627 -0.05(-3.99%)
Oct 26, 2018 1.390 1.390 1.360 1.380 598,900 -0.02(-1.43%)
Oct 25, 2018 1.360 1.420 1.350 1.400 3,080,827 +0.03(+2.56%)
Oct 24, 2018 1.370 1.400 1.350 1.365 1,109,219 -0.00(-0.29%)
Oct 23, 2018 1.375 1.375 1.300 1.369 1,825,566 -0.01(-0.76%)
Oct 22, 2018 1.390 1.420 1.370 1.379 1,109,292 +0.00(+0.04%)
Oct 19, 2018 1.320 1.430 1.300 1.379 2,076,800 +0.10(+7.73%)
Oct 18, 2018 1.270 1.300 1.260 1.280 380,678 -0.01(-0.78%)
Oct 17, 2018 1.255 1.320 1.250 1.290 747,105 +0.03(+1.98%)
Oct 16, 2018 1.230 1.270 1.230 1.265 1,068,659 +0.02(+2.02%)
Oct 15, 2018 1.270 1.310 1.230 1.240 2,599,378 -0.03(-2.36%)
Oct 12, 2018 1.260 1.300 1.260 1.270 832,900 +0.01(+0.79%)
Oct 11, 2018 1.265 1.310 1.200 1.260 1,148,154 -0.01(-1.18%)
Oct 10, 2018 1.310 1.320 1.270 1.275 971,178 -0.04(-2.67%)
Oct 09, 2018 1.330 1.340 1.299 1.310 679,052 -0.01(-0.76%)
Oct 08, 2018 1.350 1.350 1.270 1.320 865,658 +0.00(+0.00%)
Oct 05, 2018 1.350 1.390 1.320 1.320 1,575,500 -0.04(-2.94%)
Oct 04, 2018 1.360 1.390 1.350 1.360 1,317,890 -0.01(-0.73%)
Oct 03, 2018 1.380 1.460 1.350 1.370 4,709,177 -0.02(-1.44%)
Oct 02, 2018 1.410 1.430 1.370 1.390 1,896,707 -0.02(-1.42%)
Oct 01, 2018 1.460 1.460 1.410 1.410 2,018,760 +0.01(+0.71%)
Sep 28, 2018 1.390 1.430 1.350 1.400 4,681,700 +0.01(+0.72%)
Sep 27, 2018 1.410 1.440 1.380 1.390 1,210,195 -0.03(-1.77%)
Sep 26, 2018 1.450 1.450 1.410 1.415 833,725 -0.02(-1.74%)
Sep 25, 2018 1.460 1.470 1.430 1.440 498,429 -0.01(-0.69%)
Sep 24, 2018 1.470 1.470 1.450 1.450 468,629 -0.01(-0.68%)
Sep 21, 2018 1.450 1.480 1.450 1.460 474,100 +0.01(+0.69%)
Sep 20, 2018 1.480 1.490 1.450 1.450 717,438 -0.02(-1.36%)
Sep 19, 2018 1.480 1.480 1.450 1.470 606,315 -0.01(-0.68%)
Sep 18, 2018 1.460 1.490 1.460 1.480 317,511 +0.01(+1.02%)
Sep 17, 2018 1.495 1.520 1.460 1.465 655,927 -0.03(-2.33%)
Sep 14, 2018 1.510 1.520 1.490 1.500 352,700 -0.01(-0.66%)
Sep 13, 2018 1.525 1.560 1.510 1.510 509,294 +0.00(+0.00%)
Sep 12, 2018 1.450 1.540 1.450 1.510 656,177 +0.04(+2.72%)
Sep 11, 2018 1.475 1.480 1.450 1.470 641,040 -0.01(-0.68%)
Sep 10, 2018 1.490 1.500 1.470 1.480 448,708 -0.02(-1.33%)
Sep 07, 2018 1.515 1.520 1.480 1.500 817,100 -0.02(-1.28%)
Sep 06, 2018 1.530 1.540 1.510 1.520 310,573 -0.00(-0.03%)
Sep 05, 2018 1.550 1.560 1.510 1.520 693,168 -0.03(-1.94%)
Sep 04, 2018 1.520 1.550 1.500 1.550 879,054 +0.04(+2.65%)
Aug 31, 2018 1.510 1.510 1.510 0 -0.07(-4.43%)
Aug 30, 2018 1.600 1.630 1.560 1.580 953,192 -0.03(-1.86%)
Aug 29, 2018 1.600 1.650 1.580 1.610 1,357,913 +0.01(+0.63%)
Aug 28, 2018 1.670 1.690 1.580 1.600 2,383,756 -0.08(-4.73%)
Aug 27, 2018 1.630 1.690 1.610 1.679 3,000,921 +0.05(+3.04%)
Aug 24, 2018 1.710 1.740 1.600 1.630 2,340,600 -0.11(-6.32%)
Aug 23, 2018 1.950 1.960 1.710 1.740 5,428,539 -0.11(-5.95%)
Aug 22, 2018 1.700 1.870 1.680 1.850 4,448,804 +0.19(+11.45%)
Aug 21, 2018 1.580 1.690 1.580 1.660 4,292,736 +0.10(+6.41%)
Aug 20, 2018 1.550 1.580 1.550 1.560 1,019,526 +0.00(+0.00%)
Aug 17, 2018 1.530 1.580 1.530 1.560 629,100 +0.01(+0.61%)
Aug 16, 2018 1.550 1.570 1.540 1.550 803,429 -0.00(-0.29%)
Aug 15, 2018 1.565 1.570 1.540 1.555 456,327 -0.01(-0.32%)
Aug 14, 2018 1.570 1.580 1.560 1.560 245,593 -0.03(-1.89%)
Aug 13, 2018 1.580 1.590 1.560 1.590 323,635 +0.02(+1.11%)
Aug 10, 2018 1.580 1.600 1.570 1.573 262,900 -0.02(-1.10%)
Aug 09, 2018 1.570 1.590 1.570 1.590 600,252 +0.02(+1.27%)
Aug 08, 2018 1.570 1.590 1.560 1.570 638,294 -0.00(-0.32%)
Aug 07, 2018 1.570 1.590 1.560 1.575 436,647 +0.00(+0.29%)
Aug 06, 2018 1.565 1.590 1.550 1.571 597,476 +0.00(+0.03%)
Aug 03, 2018 1.540 1.580 1.490 1.570 1,348,400 +0.03(+1.95%)
Aug 02, 2018 1.550 1.570 1.510 1.540 276,743 -0.03(-1.91%)
Aug 01, 2018 1.525 1.570 1.500 1.570 700,980 +0.05(+3.29%)
Jul 31, 2018 1.560 1.570 1.500 1.520 385,914 -0.03(-1.94%)
Jul 30, 2018 1.550 1.580 1.460 1.550 3,501,885 +0.01(+0.65%)
Jul 27, 2018 1.535 1.550 1.510 1.540 425,200 -0.02(-1.28%)
Jul 26, 2018 1.590 1.600 1.530 1.560 525,146 -0.03(-2.19%)
Jul 25, 2018 1.610 1.610 1.575 1.595 320,307 -0.02(-0.93%)
Jul 24, 2018 1.625 1.630 1.590 1.610 642,815 +0.00(+0.00%)
Jul 23, 2018 1.580 1.630 1.550 1.610 1,015,336 +0.04(+2.55%)
Jul 20, 2018 1.540 1.590 1.540 1.570 957,731 +0.02(+1.29%)
Jul 19, 2018 1.560 1.590 1.505 1.550 1,021,832 +0.02(+1.31%)
Jul 18, 2018 1.400 1.550 1.405 1.530 1,032,411 +0.12(+8.90%)
Jul 17, 2018 1.460 1.470 1.350 1.405 2,388,583 -0.05(-3.77%)
Jul 16, 2018 1.515 1.540 1.460 1.460 1,404,732 -0.06(-3.95%)
Jul 13, 2018 1.475 1.530 1.470 1.520 657,330 +0.05(+3.40%)
Jul 12, 2018 1.500 1.470 1.470 324,848 +0.00(+0.00%)
Jul 11, 2018 1.480 1.490 1.470 1.470 385,108 -0.01(-0.34%)
Jul 10, 2018 1.535 1.540 1.450 1.475 1,063,815 -0.05(-3.59%)
Jul 09, 2018 1.570 1.580 1.530 1.530 1,357,390 -0.05(-3.16%)
Jul 06, 2018 1.570 1.590 1.540 1.580 461,975 +0.00(+0.00%)
Jul 05, 2018 1.590 1.560 1.580 266,078 -0.01(-0.63%)
Jul 03, 2018 1.590 1.590 1.590 0 +0.01(+0.63%)
Jul 02, 2018 1.600 1.650 1.560 1.580 566,010 -0.01(-0.63%)
Jun 29, 2018 1.610 1.630 1.590 1.590 588,359 -0.02(-1.24%)
Jun 28, 2018 1.630 1.640 1.600 1.610 717,272 -0.01(-0.62%)
Jun 27, 2018 1.635 1.650 1.610 1.620 405,033 -0.02(-1.22%)
Jun 26, 2018 1.640 1.650 1.620 1.640 686,844 -0.01(-0.61%)
Jun 25, 2018 1.650 1.660 1.630 1.650 2,612,630 +0.00(+0.00%)
Jun 22, 2018 1.625 1.650 1.620 1.650 3,013,282 +0.05(+3.12%)
Jun 21, 2018 1.660 1.680 1.580 1.600 5,904,567 -0.05(-3.03%)
Jun 20, 2018 1.640 1.680 1.640 1.650 3,456,412 +0.00(+0.00%)
Jun 19, 2018 1.640 1.680 1.590 1.650 1,944,534 +0.01(+0.61%)
Jun 18, 2018 1.650 1.650 1.610 1.640 1,913,564 -0.01(-0.61%)
Jun 15, 2018 1.620 1.620 1.650 1,696,380 +0.03(+1.85%)
Jun 14, 2018 1.635 1.650 1.610 1.620 1,300,533 -0.02(-1.22%)
Jun 13, 2018 1.590 1.650 1.570 1.640 1,490,628 +0.07(+4.46%)
Jun 12, 2018 1.505 1.580 1.490 1.570 862,363 +0.06(+3.97%)
Jun 11, 2018 1.500 1.520 1.470 1.510 875,818 +0.02(+1.34%)
Jun 08, 2018 1.515 1.560 1.490 1.490 1,017,146 -0.03(-1.97%)
Jun 07, 2018 1.540 1.540 1.490 1.520 443,785 -0.01(-0.65%)
Jun 06, 2018 1.515 1.560 1.500 1.530 759,442 +0.01(+0.66%)
Jun 05, 2018 1.535 1.560 1.480 1.520 1,116,697 -0.02(-1.31%)
Jun 04, 2018 1.590 1.610 1.530 1.540 839,034 -0.05(-3.45%)
Jun 01, 2018 1.610 1.630 1.570 1.595 724,674 -0.03(-2.14%)
May 31, 2018 1.640 1.650 1.590 1.630 1,790,635 -0.01(-0.62%)
May 30, 2018 1.640 1.660 1.550 1.640 2,204,972 -0.01(-0.59%)
May 29, 2018 1.650 1.660 1.580 1.650 2,600,802 +0.03(+1.83%)
May 25, 2018 1.620 1.620 1.620 0 +0.03(+1.89%)
May 24, 2018 1.550 1.610 1.540 1.590 4,076,448 +0.06(+3.92%)
May 23, 2018 1.470 1.550 1.450 1.530 4,817,573 +0.05(+3.38%)
May 22, 2018 1.480 1.489 1.410 1.480 1,777,585 +0.01(+0.68%)
May 21, 2018 1.465 1.500 1.450 1.470 1,923,100 +0.03(+2.08%)
May 18, 2018 1.440 1.470 1.420 1.440 2,020,435 +0.02(+1.41%)
May 17, 2018 1.400 1.440 1.380 1.420 660,802 +0.02(+1.43%)
May 16, 2018 1.410 1.420 1.380 1.400 1,227,221 +0.00(+0.01%)
May 15, 2018 1.280 1.400 1.270 1.400 2,943,234 +0.09(+6.86%)
May 14, 2018 1.320 1.321 1.270 1.310 3,587,709 -0.01(-0.76%)
May 11, 2018 1.300 1.340 1.260 1.320 5,348,564 +0.01(+0.76%)
May 10, 2018 1.325 1.340 1.280 1.310 2,525,475 -0.02(-1.50%)
May 09, 2018 1.335 1.340 1.320 1.330 475,215 -0.01(-0.74%)
May 08, 2018 1.360 1.370 1.330 1.340 459,560 -0.03(-2.20%)
May 07, 2018 1.340 1.380 1.340 1.370 367,336 +0.02(+1.48%)
May 04, 2018 1.320 1.355 1.320 1.350 319,844 +0.02(+1.50%)
May 03, 2018 1.320 1.350 1.300 1.330 1,111,025 -0.03(-2.21%)
May 02, 2018 1.360 1.390 1.360 1.360 620,438 -0.01(-0.73%)
May 01, 2018 1.380 1.380 1.350 1.370 478,953 -0.01(-0.72%)
Apr 30, 2018 1.390 1.390 1.360 1.380 773,430 -0.01(-0.72%)
Apr 27, 2018 1.415 1.420 1.360 1.390 1,243,121 -0.02(-1.42%)
Apr 26, 2018 1.410 1.420 1.400 1.410 1,211,221 -0.02(-1.24%)
Apr 25, 2018 1.410 1.444 1.400 1.428 1,426,651 -0.01(-0.85%)
Apr 24, 2018 1.420 1.440 1.380 1.440 2,045,352 +0.03(+2.13%)
Apr 23, 2018 1.460 1.470 1.400 1.410 882,866 -0.04(-2.76%)
Apr 20, 2018 1.445 1.470 1.430 1.450 676,365 +0.01(+0.69%)
Apr 19, 2018 1.430 1.460 1.420 1.440 875,320 +0.01(+0.70%)
Apr 18, 2018 1.435 1.460 1.410 1.430 438,846 -0.02(-1.38%)
Apr 17, 2018 1.420 1.460 1.410 1.450 2,255,047 +0.03(+2.11%)
Apr 16, 2018 1.450 1.470 1.390 1.420 2,814,351 -0.03(-2.07%)
Apr 13, 2018 1.490 1.505 1.410 1.450 2,927,694 -0.02(-1.36%)
Apr 12, 2018 1.440 1.490 1.420 1.470 3,048,674 +0.02(+1.38%)
Apr 11, 2018 1.355 1.450 1.340 1.450 4,145,683 +0.09(+7.01%)
Apr 10, 2018 1.370 1.390 1.320 1.355 3,716,691 -0.01(-0.37%)
Apr 09, 2018 1.415 1.420 1.340 1.360 1,062,936 -0.03(-2.16%)
Apr 06, 2018 1.440 1.445 1.390 1.390 400,593 -0.02(-1.42%)
Apr 05, 2018 1.410 1.490 1.410 1.410 958,481 -0.01(-0.70%)
Apr 04, 2018 1.420 1.430 1.370 1.420 809,109 +0.00(+0.00%)
Apr 03, 2018 1.530 1.590 1.400 1.420 2,171,986 -0.10(-6.58%)
Apr 02, 2018 1.390 1.540 1.389 1.520 2,938,639 +0.17(+12.59%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.12(+9.76%)
Mar 28, 2018 1.340 1.350 1.200 1.230 8,329,276 -0.12(-8.89%)
Mar 27, 2018 1.415 1.420 1.350 1.350 1,398,980 -0.06(-4.26%)
Mar 26, 2018 1.395 1.450 1.380 1.410 847,808 +0.00(+0.00%)
Mar 23, 2018 1.460 1.470 1.390 1.410 1,717,519 -0.05(-3.42%)
Mar 22, 2018 1.490 1.510 1.440 1.460 6,496,722 -0.05(-3.31%)
Mar 21, 2018 1.600 1.605 1.470 1.510 2,588,804 -0.05(-3.21%)
Mar 20, 2018 1.540 1.590 1.520 1.560 630,709 -0.03(-1.89%)
Mar 19, 2018 1.560 1.590 1.530 1.590 920,636 +0.03(+1.60%)
Mar 16, 2018 1.600 1.600 1.560 1.565 441,413 -0.04(-2.19%)
Mar 15, 2018 1.610 1.630 1.590 1.600 536,692 -0.01(-0.62%)
Mar 14, 2018 1.640 1.640 1.580 1.610 2,144,123 -0.03(-1.83%)
Mar 13, 2018 1.600 1.640 1.590 1.640 1,098,890 +0.01(+0.61%)
Mar 12, 2018 1.570 1.650 1.570 1.630 1,323,142 +0.05(+3.16%)
Mar 09, 2018 1.570 1.600 1.520 1.580 1,283,819 +0.02(+1.28%)
Mar 08, 2018 1.660 1.680 1.510 1.560 1,683,629 -0.08(-4.88%)
Mar 07, 2018 1.650 1.580 1.640 1,032,321 +0.04(+2.50%)
Mar 06, 2018 1.540 1.620 1.520 1.600 1,249,875 +0.06(+4.07%)
Mar 05, 2018 1.550 1.560 1.510 1.538 890,776 -0.01(-0.81%)
Mar 02, 2018 1.525 1.560 1.510 1.550 1,083,866 -0.01(-0.64%)
Mar 01, 2018 1.590 1.600 1.540 1.560 1,008,300 -0.04(-2.50%)
Feb 28, 2018 1.640 1.650 1.580 1.600 1,167,986 -0.05(-3.03%)
Feb 27, 2018 1.630 1.650 1.615 1.650 391,532 +0.02(+1.23%)
Feb 26, 2018 1.675 1.690 1.630 1.630 896,341 -0.05(-2.98%)
Feb 23, 2018 1.640 1.700 1.640 1.680 1,463,462 +0.04(+2.75%)
Feb 22, 2018 1.660 1.679 1.600 1.635 1,588,001 -0.00(-0.30%)
Feb 21, 2018 1.590 1.680 1.520 1.640 4,197,312 +0.01(+0.61%)
Feb 20, 2018 1.695 1.780 1.610 1.630 2,868,868 -0.06(-3.55%)
Feb 16, 2018 1.690 1.690 1.690 0 +0.07(+4.64%)
Feb 15, 2018 1.680 1.690 1.600 1.615 3,214,248 -0.09(-5.55%)
Feb 14, 2018 1.780 1.790 1.650 1.710 3,188,915 -0.07(-3.94%)
Feb 13, 2018 1.775 1.800 1.760 1.780 931,872 -0.01(-0.56%)
Feb 12, 2018 1.825 1.850 1.780 1.790 1,456,766 -0.03(-1.65%)
Feb 09, 2018 1.840 1.900 1.770 1.820 2,331,984 -0.02(-1.09%)
Feb 08, 2018 1.930 1.930 1.840 1.840 1,443,700 -0.06(-3.16%)
Feb 07, 2018 1.925 1.980 1.900 1.900 1,914,891 +0.03(+1.60%)
Feb 06, 2018 1.830 1.890 1.830 1.870 2,282,313 -0.03(-1.58%)
Feb 05, 2018 1.970 1.970 1.870 1.900 1,592,443 -0.07(-3.55%)
Feb 02, 2018 2.000 2.010 1.960 1.970 1,076,263 -0.03(-1.50%)
Feb 01, 2018 1.990 2.010 1.980 2.000 559,880 +0.01(+0.50%)
Jan 31, 2018 2.040 2.050 1.980 1.990 1,368,207 -0.01(-0.50%)
Jan 30, 2018 2.020 2.030 2.020 2.000 1,737,395 -0.02(-0.99%)
Jan 29, 2018 2.045 2.050 2.020 2.020 941,481 -0.03(-1.46%)
Jan 26, 2018 2.060 2.070 2.020 2.050 958,237 -0.01(-0.49%)
Jan 25, 2018 2.060 2.110 2.060 2.060 1,119,595 +0.00(+0.00%)
Jan 24, 2018 2.075 2.110 2.030 2.060 1,507,697 -0.02(-0.96%)
Jan 23, 2018 2.030 2.130 2.000 2.080 1,431,355 +0.06(+3.23%)
Jan 22, 2018 2.085 2.100 2.010 2.015 2,216,567 -0.09(-4.50%)
Jan 19, 2018 2.110 2.130 2.090 2.110 1,029,237 -0.02(-0.94%)
Jan 18, 2018 2.230 2.280 2.120 2.130 2,178,608 -0.06(-2.74%)
Jan 17, 2018 2.050 2.220 2.050 2.190 3,622,079 +0.14(+6.83%)
Jan 16, 2018 2.080 2.090 2.000 2.050 2,520,833 -0.02(-0.97%)
Jan 12, 2018 2.070 2.070 2.070 0 -0.04(-1.90%)
Jan 11, 2018 2.120 2.140 2.080 2.110 2,580,128 -0.01(-0.47%)
Jan 10, 2018 2.200 2.270 2.110 2.120 2,003,535 -0.07(-3.20%)
Jan 09, 2018 1.950 2.240 1.930 2.190 9,016,273 +0.23(+11.73%)
Jan 08, 2018 2.100 2.110 1.730 1.960 15,551,833 -0.17(-7.98%)
Jan 05, 2018 2.330 2.350 2.090 2.130 9,075,792 -0.24(-10.09%)
Jan 04, 2018 2.445 2.450 2.350 2.369 2,477,917 -0.08(-3.31%)
Jan 03, 2018 2.460 2.500 2.410 2.450 1,799,702 -0.05(-2.00%)
Jan 02, 2018 2.530 2.520 2.450 2.500 2,054,630 -0.02(-0.79%)
Dec 29, 2017 2.520 2.520 2.520 0 -0.01(-0.40%)
Dec 28, 2017 2.520 2.550 2.520 2.530 1,005,858 -0.02(-0.78%)
Dec 27, 2017 2.600 2.600 2.530 2.550 1,490,164 -0.02(-0.78%)
Dec 26, 2017 2.600 2.630 2.560 2.570 980,899 -0.02(-0.77%)
Dec 22, 2017 2.670 2.690 2.580 2.590 2,880,116 -0.08(-3.00%)
Dec 21, 2017 2.780 2.840 2.630 2.670 3,825,890 +0.04(+1.52%)
Dec 20, 2017 2.620 2.670 2.610 2.630 958,294 +0.01(+0.34%)
Dec 19, 2017 2.650 2.705 2.610 2.621 774,758 -0.02(-0.72%)
Dec 18, 2017 2.600 2.740 2.580 2.640 2,568,101 +0.04(+1.54%)
Dec 15, 2017 2.610 2.620 2.560 2.600 1,268,659 -0.01(-0.38%)
Dec 14, 2017 2.640 2.680 2.580 2.610 1,369,471 -0.03(-1.14%)
Dec 13, 2017 2.660 2.670 2.630 2.640 810,246 -0.01(-0.38%)
Dec 12, 2017 2.680 2.720 2.640 2.650 1,324,432 -0.03(-1.12%)
Dec 11, 2017 2.685 2.700 2.660 2.680 1,214,349 -0.04(-1.47%)
Dec 08, 2017 2.820 2.880 2.700 2.720 2,034,361 -0.10(-3.55%)
Dec 07, 2017 2.960 3.015 2.620 2.820 4,662,701 -0.08(-2.76%)
Dec 06, 2017 2.900 2.910 2.820 2.900 1,369,790 +0.00(+0.00%)
Dec 05, 2017 2.870 2.915 2.850 2.900 1,026,761 +0.01(+0.35%)
Dec 04, 2017 2.800 2.930 2.790 2.890 1,071,239 +0.08(+2.85%)
Dec 01, 2017 2.940 2.950 2.850 2.810 1,907,405 -0.14(-4.75%)
Nov 30, 2017 2.960 2.990 2.840 2.950 3,894,754 +0.07(+2.25%)
Nov 29, 2017 2.700 2.930 2.660 2.885 4,774,212 +0.28(+10.96%)
Nov 28, 2017 2.590 2.640 2.550 2.600 1,221,586 +0.01(+0.39%)
Nov 27, 2017 2.580 2.610 2.560 2.590 1,771,420 -0.01(-0.38%)
Nov 24, 2017 2.630 2.630 2.590 2.600 382,183 -0.03(-1.14%)
Nov 22, 2017 2.640 2.690 2.620 2.630 1,290,060 -0.01(-0.38%)
Nov 21, 2017 2.585 2.680 2.570 2.640 2,249,687 +0.05(+1.93%)
Nov 20, 2017 2.680 2.680 2.580 2.590 1,635,375 -0.08(-2.81%)
Nov 17, 2017 2.670 2.740 2.660 2.665 1,173,860 -0.00(-0.19%)
Nov 16, 2017 2.800 2.820 2.660 2.670 3,471,559 -0.11(-3.96%)
Nov 15, 2017 2.815 2.850 2.760 2.780 1,374,175 -0.05(-1.77%)
Nov 14, 2017 2.790 2.860 2.790 2.830 876,490 +0.03(+1.07%)
Nov 13, 2017 2.820 2.880 2.790 2.800 1,647,407 -0.09(-3.11%)
Nov 10, 2017 2.860 2.900 2.840 2.890 712,628 +0.03(+1.05%)
Nov 09, 2017 2.845 2.880 2.820 2.860 1,380,695 +0.02(+0.70%)
Nov 08, 2017 2.820 2.900 2.810 2.840 1,015,771 -0.01(-0.35%)
Nov 07, 2017 2.930 2.930 2.810 2.850 2,549,251 -0.09(-3.06%)
Nov 06, 2017 2.960 3.010 2.930 2.940 937,653 -0.05(-1.67%)
Nov 03, 2017 3.060 3.060 2.980 2.990 877,715 -0.07(-2.29%)
Nov 02, 2017 3.085 3.090 3.020 3.060 1,699,588 -0.03(-0.97%)
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.