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 (%)
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%)
Nov 01, 2019 2.890 2.940 2.840 2.910 816,000 +0.03(+1.04%)
Oct 31, 2019 3.020 3.030 2.860 2.880 1,314,102 -0.08(-2.70%)
Oct 30, 2019 2.970 3.090 2.940 2.960 2,389,134 +0.03(+1.02%)
Oct 29, 2019 2.770 2.960 2.720 2.930 2,742,801 +0.13(+4.64%)
Oct 28, 2019 2.850 2.910 2.770 2.800 1,774,197 -0.02(-0.78%)
Oct 25, 2019 2.960 3.020 2.800 2.822 1,090,700 -0.14(-4.66%)
Oct 24, 2019 2.850 3.030 2.815 2.960 2,133,737 +0.14(+4.96%)
Oct 23, 2019 2.940 2.970 2.670 2.820 6,820,946 -0.24(-7.84%)
Oct 22, 2019 3.290 3.290 3.050 3.060 3,832,693 -0.21(-6.42%)
Oct 21, 2019 3.330 3.330 3.270 3.270 532,722 -0.06(-1.80%)
Oct 18, 2019 3.300 3.340 3.280 3.330 668,700 +0.02(+0.60%)
Oct 17, 2019 3.310 3.340 3.250 3.310 1,381,706 +0.01(+0.30%)
Oct 16, 2019 3.380 3.380 3.290 3.300 803,248 -0.03(-0.90%)
Oct 15, 2019 3.330 3.365 3.270 3.330 1,629,169 +0.00(+0.00%)
Oct 14, 2019 3.380 3.380 3.290 3.330 945,995 -0.04(-1.19%)
Oct 11, 2019 3.430 3.470 3.310 3.370 1,830,900 -0.06(-1.75%)
Oct 10, 2019 3.490 3.500 3.410 3.430 1,221,599 -0.04(-1.29%)
Oct 09, 2019 3.480 3.520 3.460 3.475 1,131,119 +0.02(+0.72%)
Oct 08, 2019 3.510 3.515 3.440 3.450 1,778,930 -0.01(-0.29%)
Oct 07, 2019 3.380 3.540 3.250 3.460 3,107,139 +0.10(+2.98%)
Oct 04, 2019 3.250 3.380 3.160 3.360 3,008,700 +0.14(+4.35%)
Oct 03, 2019 3.200 3.320 3.200 3.220 3,511,741 +0.02(+0.63%)
Oct 02, 2019 3.360 3.360 3.150 3.200 3,980,637 -0.20(-5.88%)
Oct 01, 2019 3.590 3.590 3.300 3.400 3,810,142 -0.19(-5.29%)
Sep 30, 2019 3.520 3.700 3.490 3.590 5,515,901 +0.11(+3.16%)
Sep 27, 2019 3.390 3.570 3.360 3.480 2,284,300 +0.09(+2.65%)
Sep 26, 2019 3.570 3.630 3.350 3.390 6,480,176 -0.17(-4.78%)
Sep 25, 2019 3.630 3.655 3.540 3.560 2,174,256 -0.08(-2.20%)
Sep 24, 2019 3.780 3.800 3.640 3.640 2,498,078 -0.13(-3.45%)
Sep 23, 2019 3.730 3.780 3.610 3.770 2,861,281 +0.09(+2.45%)
Sep 20, 2019 3.660 3.780 3.630 3.680 2,066,900 +0.03(+0.82%)
Sep 19, 2019 3.810 3.860 3.520 3.650 4,952,554 -0.15(-3.95%)
Sep 18, 2019 3.690 3.890 3.670 3.800 3,830,233 +0.10(+2.70%)
Sep 17, 2019 3.760 4.040 3.700 3.700 12,567,881 -0.10(-2.63%)
Sep 16, 2019 3.580 3.810 3.450 3.800 8,846,012 +0.20(+5.56%)
Sep 13, 2019 3.410 3.600 3.390 3.600 10,584,201 +0.25(+7.46%)
Sep 12, 2019 3.380 3.530 3.310 3.350 4,789,629 +0.07(+2.13%)
Sep 11, 2019 3.130 3.440 2.950 3.280 9,560,633 +0.07(+2.28%)
Sep 10, 2019 3.720 3.820 3.000 3.207 14,351,566 -0.46(-12.62%)
Sep 09, 2019 3.160 3.740 3.000 3.670 32,544,872 +1.10(+42.80%)
Sep 06, 2019 2.670 2.680 2.390 2.570 7,558,200 -0.23(-8.21%)
Sep 05, 2019 2.860 2.930 2.730 2.800 5,001,411 -0.01(-0.36%)
Sep 04, 2019 2.780 2.850 2.730 2.810 2,108,173 +0.06(+2.18%)
Sep 03, 2019 2.680 2.750 2.680 2.750 1,139,426 +0.06(+2.04%)
Aug 30, 2019 2.680 2.720 2.660 2.695 1,720,700 +0.04(+1.70%)
Aug 29, 2019 2.630 2.690 2.620 2.650 1,274,721 +0.02(+0.76%)
Aug 28, 2019 2.590 2.655 2.570 2.630 1,285,607 +0.02(+0.77%)
Aug 27, 2019 2.660 2.690 2.530 2.610 2,065,553 -0.05(-1.88%)
Aug 26, 2019 2.720 2.750 2.600 2.660 1,360,366 -0.04(-1.48%)
Aug 23, 2019 2.710 2.830 2.640 2.700 3,573,200 +0.02(+0.75%)
Aug 22, 2019 2.450 2.690 2.450 2.680 6,458,011 +0.30(+12.61%)
Aug 21, 2019 2.220 2.380 2.150 2.380 1,869,388 +0.17(+7.69%)
Aug 20, 2019 2.230 2.250 2.200 2.210 638,250 -0.01(-0.45%)
Aug 19, 2019 2.220 2.250 2.200 2.220 476,730 +0.01(+0.45%)
Aug 16, 2019 2.205 2.250 2.190 2.210 505,200 +0.00(+0.00%)
Aug 15, 2019 2.190 2.240 2.170 2.210 646,474 +0.03(+1.38%)
Aug 14, 2019 2.250 2.270 2.150 2.180 1,796,457 -0.08(-3.75%)
Aug 13, 2019 2.210 2.340 2.210 2.265 1,387,278 +0.04(+2.03%)
Aug 12, 2019 2.250 2.260 2.200 2.220 475,014 -0.03(-1.33%)
Aug 09, 2019 2.270 2.290 2.200 2.250 576,700 +0.01(+0.45%)
Aug 08, 2019 2.220 2.330 2.200 2.240 565,790 -0.04(-1.75%)
Aug 07, 2019 2.290 2.305 2.200 2.280 531,357 -0.02(-0.87%)
Aug 06, 2019 2.030 2.310 2.030 2.300 2,928,936 +0.25(+12.47%)
Aug 05, 2019 2.030 2.090 1.990 2.045 1,616,835 -0.08(-3.54%)
Aug 02, 2019 2.150 2.160 2.090 2.120 1,157,700 -0.05(-2.30%)
Aug 01, 2019 2.255 2.260 2.105 2.170 2,146,317 -0.08(-3.56%)
Jul 31, 2019 2.230 2.290 1.980 2.250 8,165,244 -0.05(-2.17%)
Jul 30, 2019 2.400 2.400 2.290 2.300 2,008,287 -0.09(-3.77%)
Jul 29, 2019 2.380 2.425 2.380 2.390 929,955 -0.01(-0.62%)
Jul 26, 2019 2.420 2.430 2.380 2.405 734,500 -0.03(-1.03%)
Jul 25, 2019 2.440 2.440 2.390 2.430 582,481 -0.01(-0.41%)
Jul 24, 2019 2.465 2.490 2.430 2.440 685,253 -0.03(-1.21%)
Jul 23, 2019 2.420 2.490 2.395 2.470 1,227,398 +0.03(+1.23%)
Jul 22, 2019 2.400 2.460 2.360 2.440 984,274 +0.03(+1.24%)
Jul 19, 2019 2.370 2.430 2.290 2.410 3,338,200 +0.01(+0.42%)
Jul 18, 2019 2.380 2.470 2.350 2.400 2,659,403 -0.15(-5.88%)
Jul 17, 2019 2.510 2.560 2.490 2.550 981,194 -0.01(-0.39%)
Jul 16, 2019 2.550 2.600 2.430 2.560 4,031,484 +0.00(+0.00%)
Jul 15, 2019 2.550 2.650 2.530 2.560 988,889 -0.06(-2.29%)
Jul 12, 2019 2.670 2.680 2.430 2.620 4,178,200 -0.08(-2.96%)
Jul 11, 2019 2.700 2.700 2.650 2.700 368,780 +0.00(+0.00%)
Jul 10, 2019 2.670 2.700 2.635 2.700 906,678 +0.04(+1.50%)
Jul 09, 2019 2.670 2.690 2.650 2.660 368,110 -0.02(-0.75%)
Jul 08, 2019 2.680 2.710 2.620 2.680 642,707 -0.01(-0.37%)
Jul 05, 2019 2.690 2.690 2.650 2.690 588,700 -0.02(-0.74%)
Jul 03, 2019 2.740 2.760 2.680 2.710 764,000 -0.02(-0.73%)
Jul 02, 2019 2.720 2.750 2.640 2.730 1,885,459 +0.03(+1.13%)
Jul 01, 2019 2.590 2.730 2.570 2.700 1,840,335 +0.10(+3.83%)
Jun 28, 2019 2.590 2.610 2.550 2.600 814,400 +0.00(+0.00%)
Jun 27, 2019 2.640 2.650 2.580 2.600 1,806,867 -0.05(-1.89%)
Jun 26, 2019 2.660 2.660 2.630 2.650 966,545 -0.01(-0.38%)
Jun 25, 2019 2.650 2.730 2.640 2.660 1,829,985 +0.02(+0.76%)
Jun 24, 2019 2.690 2.695 2.630 2.640 986,926 -0.04(-1.49%)
Jun 21, 2019 2.700 2.730 2.680 2.680 1,248,400 -0.02(-0.74%)
Jun 20, 2019 2.810 2.820 2.690 2.700 2,250,173 -0.11(-3.91%)
Jun 19, 2019 2.830 2.855 2.800 2.810 2,017,487 -0.02(-0.71%)
Jun 18, 2019 2.820 2.860 2.815 2.830 1,092,604 +0.01(+0.35%)
Jun 17, 2019 2.870 2.880 2.800 2.820 1,689,064 -0.06(-2.00%)
Jun 14, 2019 2.920 2.950 2.840 2.877 1,548,500 -0.02(-0.78%)
Jun 13, 2019 2.910 2.950 2.810 2.900 1,347,831 +0.01(+0.35%)
Jun 12, 2019 2.800 2.920 2.790 2.890 1,233,295 +0.04(+1.40%)
Jun 11, 2019 2.750 2.870 2.680 2.850 1,913,729 +0.07(+2.52%)
Jun 10, 2019 2.970 2.980 2.540 2.780 6,359,702 -0.30(-9.74%)
Jun 07, 2019 3.080 3.090 3.060 3.080 1,191,900 +0.01(+0.33%)
Jun 06, 2019 3.070 3.100 3.020 3.070 1,859,835 +0.02(+0.66%)
Jun 05, 2019 3.020 3.080 2.990 3.050 2,559,546 +0.05(+1.67%)
Jun 04, 2019 2.930 3.010 2.910 3.000 1,586,936 +0.07(+2.39%)
Jun 03, 2019 2.980 3.090 2.920 2.930 3,681,473 +0.00(+0.00%)
May 31, 2019 2.830 2.930 2.780 2.930 2,609,100 +0.11(+3.90%)
May 30, 2019 2.830 2.880 2.790 2.820 1,564,854 +0.00(+0.00%)
May 29, 2019 2.890 2.910 2.720 2.820 2,476,318 -0.07(-2.42%)
May 28, 2019 2.960 3.090 2.890 2.890 4,716,480 -0.11(-3.76%)
May 24, 2019 2.920 3.030 2.880 3.003 4,455,000 +0.08(+2.84%)
May 23, 2019 2.760 2.950 2.760 2.920 2,731,157 +0.09(+3.18%)
May 22, 2019 2.950 2.950 2.740 2.830 3,951,108 -0.15(-4.87%)
May 21, 2019 2.910 3.040 2.910 2.975 9,905,954 +0.08(+2.59%)
May 20, 2019 2.680 2.900 2.670 2.900 5,094,154 +0.23(+8.61%)
May 17, 2019 2.610 2.750 2.600 2.670 3,625,000 +0.07(+2.69%)
May 16, 2019 2.550 2.670 2.520 2.600 3,363,940 +0.04(+1.36%)
May 15, 2019 2.490 2.640 2.480 2.565 3,689,150 +0.07(+3.01%)
May 14, 2019 2.460 2.500 2.420 2.490 993,234 +0.03(+1.22%)
May 13, 2019 2.530 2.540 2.410 2.460 1,614,241 -0.09(-3.55%)
May 10, 2019 2.590 2.590 2.361 2.550 2,744,100 +0.00(+0.02%)
May 09, 2019 2.410 2.560 2.380 2.550 3,395,225 +0.14(+5.81%)
May 08, 2019 2.290 2.440 2.280 2.410 1,680,660 +0.11(+4.78%)
May 07, 2019 2.310 2.330 2.280 2.300 698,722 -0.03(-1.29%)
May 06, 2019 2.320 2.390 2.280 2.330 786,270 -0.04(-1.69%)
May 03, 2019 2.360 2.390 2.350 2.370 462,300 +0.00(+0.00%)
May 02, 2019 2.380 2.380 2.330 2.370 521,336 -0.01(-0.63%)
May 01, 2019 2.400 2.440 2.340 2.385 788,541 -0.02(-0.63%)
Apr 30, 2019 2.390 2.420 2.370 2.400 472,689 +0.03(+1.27%)
Apr 29, 2019 2.300 2.380 2.300 2.370 600,644 +0.04(+1.72%)
Apr 26, 2019 2.280 2.370 2.270 2.330 1,163,800 +0.05(+2.19%)
Apr 25, 2019 2.300 2.320 2.260 2.280 1,464,815 -0.05(-2.15%)
Apr 24, 2019 2.400 2.470 2.320 2.330 1,979,374 -0.05(-2.31%)
Apr 23, 2019 2.430 2.430 2.300 2.385 2,835,488 -0.05(-1.85%)
Apr 22, 2019 2.550 2.580 2.390 2.430 3,496,185 -0.14(-5.45%)
Apr 18, 2019 2.640 2.650 2.560 2.570 2,171,400 -0.04(-1.53%)
Apr 17, 2019 2.520 2.680 2.500 2.610 8,261,065 +0.10(+3.98%)
Apr 16, 2019 2.520 2.540 2.465 2.510 870,100 +0.00(+0.00%)
Apr 15, 2019 2.570 2.570 2.510 2.510 1,310,075 -0.06(-2.33%)
Apr 12, 2019 2.570 2.580 2.550 2.570 898,200 +0.00(+0.00%)
Apr 11, 2019 2.610 2.620 2.550 2.570 634,823 -0.04(-1.53%)
Apr 10, 2019 2.605 2.610 2.580 2.610 436,888 +0.01(+0.38%)
Apr 09, 2019 2.610 2.610 2.570 2.600 529,381 -0.01(-0.38%)
Apr 08, 2019 2.670 2.670 2.590 2.610 755,673 -0.06(-2.25%)
Apr 05, 2019 2.730 2.740 2.660 2.670 1,171,500 -0.06(-2.20%)
Apr 04, 2019 2.630 2.750 2.620 2.730 4,155,282 +0.10(+4.00%)
Apr 03, 2019 2.560 2.630 2.520 2.625 1,814,723 +0.06(+2.54%)
Apr 02, 2019 2.595 2.620 2.510 2.560 3,627,775 -0.05(-1.92%)
Apr 01, 2019 2.690 2.690 2.550 2.610 1,490,943 -0.08(-2.97%)
Mar 29, 2019 2.770 2.780 2.640 2.690 2,821,800 -0.11(-3.93%)
Mar 28, 2019 2.820 2.920 2.770 2.800 6,296,011 +0.07(+2.56%)
Mar 27, 2019 2.540 2.740 2.430 2.730 6,453,947 +0.19(+7.48%)
Mar 26, 2019 2.440 2.570 2.430 2.540 2,586,592 +0.10(+4.10%)
Mar 25, 2019 2.450 2.460 2.390 2.440 1,846,736 -0.03(-1.21%)
Mar 22, 2019 2.480 2.530 2.420 2.470 1,495,400 -0.06(-2.37%)
Mar 21, 2019 2.485 2.530 2.390 2.530 2,713,125 +0.05(+2.02%)
Mar 20, 2019 2.490 2.500 2.440 2.480 1,279,619 -0.02(-0.80%)
Mar 19, 2019 2.580 2.590 2.480 2.500 1,896,230 -0.06(-2.34%)
Mar 18, 2019 2.565 2.590 2.550 2.560 792,012 -0.04(-1.54%)
Mar 15, 2019 2.640 2.650 2.600 2.600 1,157,400 -0.03(-1.14%)
Mar 14, 2019 2.610 2.680 2.580 2.630 3,270,271 +0.05(+1.94%)
Mar 13, 2019 2.510 2.600 2.470 2.580 2,541,802 +0.06(+2.38%)
Mar 12, 2019 2.540 2.570 2.450 2.520 2,703,147 -0.02(-0.79%)
Mar 11, 2019 2.565 2.580 2.520 2.540 1,881,454 -0.02(-0.78%)
Mar 08, 2019 2.610 2.620 2.520 2.560 1,677,800 -0.05(-1.92%)
Mar 07, 2019 2.630 2.640 2.590 2.610 856,820 -0.04(-1.51%)
Mar 06, 2019 2.665 2.740 2.620 2.650 3,873,699 -0.06(-2.21%)
Mar 05, 2019 2.680 2.750 2.670 2.710 3,345,469 +0.03(+1.12%)
Mar 04, 2019 2.590 2.690 2.570 2.680 2,766,684 +0.06(+2.29%)
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.