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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 10.51 10.55 10.39 10.43 1,005,791 -0.08(-0.76%)
Apr 29, 2015 10.55 10.57 10.48 10.51 565,785 -0.08(-0.76%)
Apr 28, 2015 10.61 10.65 10.55 10.59 820,037 -0.03(-0.25%)
Apr 27, 2015 10.63 10.65 10.57 10.61 668,426 +0.08(+0.76%)
Apr 24, 2015 10.51 10.57 10.50 10.53 319,711 +0.05(+0.51%)
Apr 23, 2015 10.51 10.53 10.48 10.48 299,211 -0.03(-0.25%)
Apr 22, 2015 10.48 10.55 10.45 10.51 798,281 +0.07(+0.64%)
Apr 21, 2015 10.53 10.55 10.44 10.44 356,004 -0.08(-0.76%)
Apr 20, 2015 10.52 10.54 10.48 10.52 389,902 +0.03(+0.25%)
Apr 17, 2015 10.49 10.55 10.45 10.49 548,817 -0.03(-0.25%)
Apr 16, 2015 10.51 10.55 10.45 10.52 452,105 +0.03(+0.25%)
Apr 15, 2015 10.45 10.57 10.44 10.49 462,328 +0.05(+0.51%)
Apr 14, 2015 10.41 10.47 10.40 10.44 494,108 +0.04(+0.38%)
Apr 13, 2015 10.39 10.43 10.37 10.40 393,921 +0.00(+0.00%)
Apr 10, 2015 10.35 10.43 10.35 10.40 497,990 +0.05(+0.52%)
Apr 09, 2015 10.41 10.43 10.35 10.35 445,962 -0.07(-0.64%)
Apr 08, 2015 10.41 10.44 10.36 10.41 446,732 +0.00(+0.00%)
Apr 07, 2015 10.41 10.47 10.40 10.41 599,409 -0.04(-0.38%)
Apr 06, 2015 10.35 10.47 10.35 10.45 1,183,325 +0.08(+0.77%)
Apr 02, 2015 10.35 10.37 10.37 10.37 853,379 +0.04(+0.39%)
Apr 01, 2015 10.37 10.41 10.29 10.33 595,370 -0.03(-0.26%)
Mar 31, 2015 10.39 10.43 10.35 10.36 527,702 -0.07(-0.64%)
Mar 30, 2015 10.44 10.51 10.39 10.43 633,486 +0.03(+0.26%)
Mar 27, 2015 10.35 10.41 10.32 10.40 793,914 +0.05(+0.52%)
Mar 26, 2015 10.39 10.44 10.31 10.35 2,437,465 +0.05(+0.52%)
Mar 25, 2015 10.38 10.41 10.28 10.29 1,605,695 -0.06(-0.62%)
Mar 24, 2015 10.38 10.42 10.33 10.36 1,593,886 -0.04(-0.37%)
Mar 23, 2015 10.45 10.47 10.33 10.40 2,042,605 -0.06(-0.62%)
Mar 20, 2015 10.32 10.46 10.32 10.46 2,098,523 +0.13(+1.25%)
Mar 19, 2015 10.32 10.37 10.27 10.33 1,183,674 +0.00(+0.00%)
Mar 18, 2015 10.18 10.34 10.16 10.33 1,408,163 +0.15(+1.52%)
Mar 17, 2015 10.19 10.19 10.12 10.18 980,050 -0.01(-0.13%)
Mar 16, 2015 10.21 10.23 10.16 10.19 924,752 +0.03(+0.25%)
Mar 13, 2015 10.21 10.24 10.12 10.16 851,820 -0.03(-0.25%)
Mar 12, 2015 10.11 10.20 10.06 10.19 659,392 +0.13(+1.28%)
Mar 11, 2015 10.11 10.11 10.06 10.06 412,137 -0.04(-0.38%)
Mar 10, 2015 10.10 10.12 10.06 10.10 561,786 -0.01(-0.06%)
Mar 09, 2015 10.12 10.18 10.06 10.11 744,671 +0.05(+0.45%)
Mar 06, 2015 10.16 10.19 10.06 10.06 970,267 -0.15(-1.52%)
Mar 05, 2015 10.31 10.31 10.15 10.21 669,057 +0.00(+0.00%)
Mar 04, 2015 10.15 10.21 10.12 10.21 739,240 +0.09(+0.89%)
Mar 03, 2015 10.16 10.21 10.09 10.12 1,455,783 -0.01(-0.13%)
Mar 02, 2015 10.21 10.21 10.12 10.14 688,518 -0.05(-0.51%)
Feb 27, 2015 10.15 10.21 10.06 10.19 1,163,188 +0.04(+0.38%)
Feb 26, 2015 10.18 10.18 10.11 10.15 787,260 +0.01(+0.13%)
Feb 25, 2015 10.09 10.20 10.03 10.14 1,688,485 +0.22(+2.21%)
Feb 24, 2015 10.10 10.10 9.892 9.918 1,279,084 -0.19(-1.91%)
Feb 23, 2015 10.06 10.11 9.996 10.11 567,148 +0.06(+0.64%)
Feb 20, 2015 10.05 10.06 9.970 10.05 554,092 +0.00(+0.00%)
Feb 19, 2015 10.05 10.09 9.970 10.05 401,122 +0.00(+0.00%)
Feb 18, 2015 10.05 10.08 9.944 10.05 455,600 +0.01(+0.13%)
Feb 17, 2015 10.05 10.12 9.996 10.03 773,757 +0.04(+0.39%)
Feb 13, 2015 9.970 9.996 9.996 9.996 580,495 +0.06(+0.65%)
Feb 12, 2015 9.854 9.983 9.815 9.931 1,014,092 +0.13(+1.32%)
Feb 11, 2015 9.686 9.854 9.686 9.802 1,291,484 +0.15(+1.60%)
Feb 10, 2015 9.673 9.673 9.583 9.647 902,508 -0.01(-0.13%)
Feb 09, 2015 9.699 9.739 9.635 9.660 815,665 -0.04(-0.40%)
Feb 06, 2015 9.828 9.828 9.667 9.699 809,834 -0.12(-1.18%)
Feb 05, 2015 9.699 9.828 9.673 9.815 770,774 +0.15(+1.60%)
Feb 04, 2015 9.841 9.867 9.609 9.660 1,251,586 -0.15(-1.58%)
Feb 03, 2015 9.751 9.828 9.673 9.815 1,920,343 +0.04(+0.40%)
Feb 02, 2015 9.931 9.944 9.699 9.776 2,808,892 -0.21(-2.07%)
Jan 30, 2015 10.11 10.12 9.970 9.983 785,500 -0.14(-1.40%)
Jan 29, 2015 10.12 10.16 10.01 10.12 971,060 -0.01(-0.13%)
Jan 28, 2015 10.25 10.25 10.11 10.14 644,385 -0.06(-0.63%)
Jan 27, 2015 10.14 10.25 10.14 10.20 877,088 +0.04(+0.38%)
Jan 26, 2015 10.18 10.18 10.06 10.16 857,286 +0.09(+0.90%)
Jan 23, 2015 10.16 10.18 10.06 10.07 532,216 -0.08(-0.76%)
Jan 22, 2015 10.09 10.16 10.03 10.15 854,160 +0.12(+1.16%)
Jan 21, 2015 9.996 10.09 9.944 10.03 703,189 +0.06(+0.65%)
Jan 20, 2015 10.05 10.05 9.944 9.970 541,381 -0.03(-0.26%)
Jan 16, 2015 9.867 9.996 9.841 9.996 567,170 +0.12(+1.17%)
Jan 15, 2015 9.918 9.996 9.880 9.880 677,508 -0.06(-0.65%)
Jan 14, 2015 9.944 10.02 9.841 9.944 846,568 -0.01(-0.13%)
Jan 13, 2015 10.05 10.10 9.931 9.957 859,826 -0.12(-1.22%)
Jan 12, 2015 10.07 10.12 10.02 10.08 511,124 -0.03(-0.32%)
Jan 09, 2015 10.06 10.15 10.03 10.11 559,707 +0.01(+0.13%)
Jan 08, 2015 10.16 10.16 10.05 10.10 863,796 -0.04(-0.38%)
Jan 07, 2015 10.14 10.16 10.02 10.14 760,264 -0.01(-0.06%)
Jan 06, 2015 10.18 10.25 10.10 10.14 984,447 -0.02(-0.19%)
Jan 05, 2015 10.12 10.19 10.03 10.16 997,609 +0.04(+0.38%)
Jan 02, 2015 9.996 10.12 9.931 10.12 585,824 +0.18(+1.82%)
Dec 31, 2014 10.12 9.944 9.944 9.944 663,611 -0.14(-1.41%)
Dec 30, 2014 10.09 10.16 10.05 10.09 460,715 -0.04(-0.38%)
Dec 29, 2014 10.06 10.16 10.05 10.12 572,100 +0.08(+0.77%)
Dec 26, 2014 9.931 10.06 9.931 10.05 431,503 +0.10(+1.04%)
Dec 24, 2014 9.996 9.944 9.944 9.944 622,906 -0.08(-0.77%)
Dec 23, 2014 10.07 10.14 9.970 10.02 1,242,969 -0.13(-1.27%)
Dec 22, 2014 10.15 10.20 10.07 10.15 955,858 -0.08(-0.76%)
Dec 19, 2014 10.03 10.28 9.938 10.23 3,341,581 +0.19(+1.93%)
Dec 18, 2014 10.11 10.13 9.918 10.03 1,829,614 +0.06(+0.65%)
Dec 17, 2014 9.870 10.01 9.795 9.970 2,228,096 +0.14(+1.39%)
Dec 16, 2014 9.820 9.895 9.721 9.833 1,666,052 +0.02(+0.25%)
Dec 15, 2014 9.845 9.895 9.758 9.808 1,437,190 +0.06(+0.64%)
Dec 12, 2014 9.845 9.858 9.733 9.746 616,778 -0.10(-1.01%)
Dec 11, 2014 9.820 9.858 9.731 9.845 708,986 +0.10(+1.02%)
Dec 10, 2014 9.820 9.870 9.733 9.746 698,105 -0.12(-1.26%)
Dec 09, 2014 9.596 9.870 9.446 9.870 1,415,164 +0.21(+2.19%)
Dec 08, 2014 9.833 9.870 9.596 9.658 1,389,030 -0.11(-1.15%)
Dec 05, 2014 9.932 9.957 9.683 9.770 1,519,131 -0.17(-1.69%)
Dec 04, 2014 9.982 10.03 9.920 9.939 770,606 -0.09(-0.93%)
Dec 03, 2014 10.03 10.06 9.995 10.03 746,095 +0.01(+0.12%)
Dec 02, 2014 9.970 10.03 9.895 10.02 1,990,471 +0.07(+0.75%)
Dec 01, 2014 10.07 10.07 9.908 9.945 1,277,811 -0.07(-0.75%)
Nov 28, 2014 10.02 10.08 9.970 10.02 1,067,531 +0.01(+0.12%)
Nov 26, 2014 10.03 10.01 10.01 10.01 1,356,570 -0.03(-0.25%)
Nov 25, 2014 9.957 10.03 9.908 10.03 1,587,615 +0.12(+1.26%)
Nov 24, 2014 9.795 9.945 9.758 9.908 2,528,567 +0.11(+1.15%)
Nov 21, 2014 9.621 9.808 9.596 9.795 16,637,094 -0.40(-3.91%)
Nov 20, 2014 10.16 10.22 10.13 10.19 578,923 +0.05(+0.49%)
Nov 19, 2014 10.22 10.22 10.13 10.14 531,687 -0.07(-0.73%)
Nov 18, 2014 10.16 10.22 10.12 10.22 680,108 +0.07(+0.74%)
Nov 17, 2014 10.13 10.14 10.09 10.14 500,763 +0.04(+0.37%)
Nov 14, 2014 10.09 10.16 10.09 10.11 559,967 +0.00(+0.00%)
Nov 13, 2014 10.12 10.16 10.09 10.11 565,513 -0.01(-0.12%)
Nov 12, 2014 10.08 10.12 10.04 10.12 582,166 +0.04(+0.37%)
Nov 11, 2014 10.02 10.12 9.995 10.08 766,733 +0.06(+0.62%)
Nov 10, 2014 9.932 10.02 9.883 10.02 873,035 +0.09(+0.88%)
Nov 07, 2014 9.808 9.970 9.783 9.932 947,919 +0.06(+0.63%)
Nov 06, 2014 9.795 9.870 9.733 9.870 756,509 +0.11(+1.15%)
Nov 05, 2014 9.795 9.895 9.721 9.758 1,338,734 +0.07(+0.77%)
Nov 04, 2014 9.808 9.808 9.658 9.683 462,662 -0.10(-1.02%)
Nov 03, 2014 9.795 9.808 9.733 9.783 729,834 +0.05(+0.51%)
Oct 31, 2014 9.770 9.770 9.696 9.733 800,861 +0.02(+0.26%)
Oct 30, 2014 9.708 9.746 9.646 9.708 825,240 +0.06(+0.65%)
Oct 29, 2014 9.721 9.746 9.596 9.646 760,211 -0.10(-1.02%)
Oct 28, 2014 9.658 9.746 9.596 9.746 1,233,377 +0.14(+1.43%)
Oct 27, 2014 9.608 9.571 9.571 9.608 725,680 +0.04(+0.39%)
Oct 24, 2014 9.584 9.596 9.497 9.571 516,434 +0.02(+0.26%)
Oct 23, 2014 9.596 9.608 9.509 9.546 508,451 +0.01(+0.13%)
Oct 22, 2014 9.584 9.633 9.496 9.534 788,686 +0.01(+0.13%)
Oct 21, 2014 9.484 9.633 9.372 9.521 1,273,848 +0.04(+0.39%)
Oct 20, 2014 9.347 9.484 9.309 9.484 966,781 +0.14(+1.47%)
Oct 17, 2014 9.471 9.471 9.297 9.347 808,074 -0.02(-0.27%)
Oct 16, 2014 9.135 9.409 9.097 9.372 984,842 -0.01(-0.13%)
Oct 15, 2014 9.471 9.596 9.235 9.384 2,015,502 -0.06(-0.66%)
Oct 14, 2014 9.334 9.509 9.284 9.446 1,252,960 +0.15(+1.61%)
Oct 13, 2014 9.222 9.397 9.222 9.297 899,406 +0.05(+0.54%)
Oct 10, 2014 9.210 9.309 9.147 9.247 1,034,068 +0.01(+0.14%)
Oct 09, 2014 9.272 9.409 9.235 9.235 987,578 -0.01(-0.13%)
Oct 08, 2014 9.097 9.259 9.035 9.247 1,253,427 +0.15(+1.64%)
Oct 07, 2014 9.097 9.135 9.073 9.097 857,165 -0.04(-0.41%)
Oct 06, 2014 9.160 9.185 9.097 9.135 592,337 -0.04(-0.41%)
Oct 03, 2014 9.172 9.210 9.073 9.172 1,173,416 +0.01(+0.14%)
Oct 02, 2014 9.147 9.222 9.023 9.160 1,991,531 -0.01(-0.14%)
Oct 01, 2014 9.010 9.210 9.010 9.172 1,097,591 +0.16(+1.80%)
Sep 30, 2014 9.247 9.272 8.948 9.010 1,783,497 -0.26(-2.82%)
Sep 29, 2014 9.222 9.272 9.135 9.272 1,199,900 +0.04(+0.40%)
Sep 26, 2014 9.297 9.334 9.147 9.235 1,251,945 -0.06(-0.67%)
Sep 25, 2014 9.384 9.409 9.235 9.297 2,094,551 -0.05(-0.53%)
Sep 24, 2014 9.383 9.395 9.263 9.347 2,996,411 -0.02(-0.26%)
Sep 23, 2014 9.479 9.503 9.371 9.371 1,385,672 -0.10(-1.02%)
Sep 22, 2014 9.479 9.515 9.431 9.467 1,075,727 +0.01(+0.13%)
Sep 19, 2014 9.431 9.479 9.395 9.455 1,131,103 +0.05(+0.51%)
Sep 18, 2014 9.443 9.455 9.359 9.407 590,088 -0.02(-0.26%)
Sep 17, 2014 9.467 9.479 9.419 9.431 537,586 +0.01(+0.13%)
Sep 16, 2014 9.383 9.431 9.323 9.419 787,206 +0.05(+0.51%)
Sep 15, 2014 9.419 9.443 9.329 9.371 967,868 -0.01(-0.13%)
Sep 12, 2014 9.575 9.575 9.383 9.383 1,569,316 -0.16(-1.64%)
Sep 11, 2014 9.515 9.557 9.503 9.539 701,356 +0.02(+0.25%)
Sep 10, 2014 9.527 9.563 9.455 9.515 745,429 +0.02(+0.25%)
Sep 09, 2014 9.563 9.563 9.491 9.491 628,805 -0.06(-0.63%)
Sep 08, 2014 9.587 9.599 9.539 9.551 795,037 +0.00(+0.00%)
Sep 05, 2014 9.491 9.581 9.479 9.551 694,141 +0.07(+0.76%)
Sep 04, 2014 9.551 9.551 9.431 9.479 960,035 -0.04(-0.38%)
Sep 03, 2014 9.563 9.575 9.479 9.515 1,976,759 +0.01(+0.13%)
Sep 02, 2014 9.635 9.635 9.491 9.503 843,893 -0.10(-1.00%)
Aug 29, 2014 9.563 9.599 9.599 9.599 724,234 +0.02(+0.25%)
Aug 28, 2014 9.623 9.623 9.551 9.575 554,861 -0.02(-0.25%)
Aug 27, 2014 9.623 9.668 9.551 9.599 898,935 -0.06(-0.62%)
Aug 26, 2014 9.611 9.672 9.599 9.659 547,726 +0.05(+0.50%)
Aug 25, 2014 9.599 9.623 9.563 9.611 561,304 +0.06(+0.63%)
Aug 22, 2014 9.587 9.599 9.515 9.551 547,269 -0.01(-0.13%)
Aug 21, 2014 9.527 9.611 9.527 9.563 526,877 +0.05(+0.51%)
Aug 20, 2014 9.587 9.611 9.503 9.515 737,735 -0.05(-0.50%)
Aug 19, 2014 9.647 9.647 9.494 9.563 1,302,086 -0.07(-0.75%)
Aug 18, 2014 9.672 9.672 9.575 9.635 751,187 -0.03(-0.27%)
Aug 15, 2014 9.623 9.684 9.575 9.661 578,830 +0.09(+0.90%)
Aug 14, 2014 9.575 9.647 9.575 9.575 470,616 -0.02(-0.25%)
Aug 13, 2014 9.563 9.599 9.539 9.599 574,625 +0.06(+0.63%)
Aug 12, 2014 9.551 9.587 9.515 9.539 514,588 -0.01(-0.13%)
Aug 11, 2014 9.563 9.611 9.503 9.551 794,503 +0.04(+0.38%)
Aug 08, 2014 9.431 9.491 9.401 9.515 762,721 +0.05(+0.51%)
Aug 07, 2014 9.455 9.515 9.395 9.467 567,877 +0.01(+0.13%)
Aug 06, 2014 9.563 9.563 9.347 9.455 1,339,366 +0.20(+2.21%)
Aug 05, 2014 9.263 9.359 9.202 9.251 536,553 -0.04(-0.39%)
Aug 04, 2014 9.251 9.287 9.202 9.287 619,005 +0.10(+1.05%)
Aug 01, 2014 9.094 9.226 9.082 9.190 580,966 +0.11(+1.19%)
Jul 31, 2014 9.202 9.214 9.070 9.082 1,266,200 -0.13(-1.44%)
Jul 30, 2014 9.311 9.347 9.202 9.214 804,848 -0.10(-1.03%)
Jul 29, 2014 9.371 9.371 9.287 9.311 557,514 -0.02(-0.26%)
Jul 28, 2014 9.287 9.335 9.263 9.335 734,396 +0.08(+0.91%)
Jul 25, 2014 9.238 9.263 9.190 9.251 601,343 +0.05(+0.52%)
Jul 24, 2014 9.263 9.287 9.190 9.202 548,654 -0.06(-0.65%)
Jul 23, 2014 9.263 9.299 9.226 9.263 319,902 +0.05(+0.52%)
Jul 22, 2014 9.166 9.335 9.166 9.214 806,643 +0.02(+0.26%)
Jul 21, 2014 9.263 9.299 9.172 9.190 483,709 -0.06(-0.65%)
Jul 18, 2014 9.142 9.275 9.130 9.251 571,636 +0.08(+0.92%)
Jul 17, 2014 9.238 9.263 9.142 9.166 606,025 -0.06(-0.65%)
Jul 16, 2014 9.263 9.287 9.190 9.226 730,474 -0.02(-0.26%)
Jul 15, 2014 9.299 9.323 9.178 9.251 555,585 -0.02(-0.26%)
Jul 14, 2014 9.202 9.299 9.166 9.275 519,865 +0.12(+1.31%)
Jul 11, 2014 9.251 9.311 9.154 9.154 949,545 -0.08(-0.91%)
Jul 10, 2014 9.142 9.269 9.142 9.238 721,937 +0.05(+0.52%)
Jul 09, 2014 9.190 9.238 9.148 9.190 478,200 +0.00(+0.00%)
Jul 08, 2014 9.130 9.238 9.121 9.190 710,481 +0.06(+0.66%)
Jul 07, 2014 9.142 9.178 9.082 9.130 1,026,464 -0.06(-0.65%)
Jul 03, 2014 9.178 9.190 9.190 9.190 737,784 -0.14(-1.55%)
Jul 02, 2014 9.347 9.371 9.226 9.335 1,055,846 -0.01(-0.13%)
Jul 01, 2014 9.371 9.467 9.347 9.347 1,027,493 -0.05(-0.51%)
Jun 30, 2014 9.407 9.455 9.347 9.395 929,577 -0.04(-0.38%)
Jun 27, 2014 9.419 9.467 9.347 9.431 1,524,547 +0.00(+0.00%)
Jun 26, 2014 9.311 9.491 9.202 9.431 1,513,080 +0.10(+1.03%)
Jun 25, 2014 9.358 9.381 9.253 9.335 1,564,540 -0.01(-0.12%)
Jun 24, 2014 9.463 9.463 9.346 9.346 1,257,795 -0.09(-0.99%)
Jun 23, 2014 9.463 9.474 9.439 9.439 749,489 +0.01(+0.12%)
Jun 20, 2014 9.474 9.474 9.404 9.428 1,158,951 -0.01(-0.12%)
Jun 19, 2014 9.463 9.497 9.428 9.439 1,371,441 +0.00(+0.00%)
Jun 18, 2014 9.346 9.439 9.346 9.439 644,509 +0.08(+0.87%)
Jun 17, 2014 9.370 9.416 9.311 9.358 785,922 +0.01(+0.12%)
Jun 16, 2014 9.393 9.451 9.346 9.346 952,785 -0.05(-0.50%)
Jun 13, 2014 9.416 9.428 9.358 9.393 553,572 +0.00(+0.00%)
Jun 12, 2014 9.416 9.428 9.370 9.393 597,504 -0.02(-0.25%)
Jun 11, 2014 9.404 9.416 9.381 9.416 556,955 +0.02(+0.25%)
Jun 10, 2014 9.451 9.451 9.323 9.393 804,388 +0.03(+0.37%)
Jun 06, 2014 9.300 9.358 9.277 9.358 832,626 +0.07(+0.75%)
Jun 05, 2014 9.195 9.288 9.172 9.288 597,795 +0.10(+1.14%)
Jun 04, 2014 9.184 9.230 9.114 9.184 884,795 -0.01(-0.13%)
Jun 03, 2014 9.288 9.288 9.149 9.195 1,324,889 -0.02(-0.25%)
Jun 02, 2014 9.300 9.300 9.207 9.218 709,718 -0.03(-0.38%)
May 30, 2014 9.230 9.265 9.184 9.253 657,228 +0.05(+0.51%)
May 29, 2014 9.184 9.265 9.172 9.207 709,188 +0.01(+0.13%)
May 28, 2014 9.253 9.265 9.137 9.195 1,083,863 -0.03(-0.38%)
May 27, 2014 9.172 9.253 9.172 9.230 1,324,597 +0.10(+1.15%)
May 23, 2014 9.091 9.125 9.125 9.125 757,519 +0.03(+0.38%)
May 22, 2014 8.998 9.091 8.986 9.091 583,627 +0.09(+1.03%)
May 21, 2014 8.986 8.998 8.916 8.998 594,892 +0.06(+0.65%)
May 20, 2014 8.951 8.992 8.893 8.939 704,238 +0.00(+0.00%)
May 19, 2014 8.858 8.951 8.846 8.939 958,405 +0.10(+1.18%)
May 16, 2014 8.788 8.905 8.730 8.835 792,233 +0.06(+0.66%)
May 15, 2014 8.812 8.846 8.730 8.777 736,330 -0.03(-0.40%)
May 14, 2014 8.881 8.916 8.801 8.812 875,573 -0.03(-0.39%)
May 13, 2014 8.812 8.893 8.812 8.846 706,559 +0.06(+0.66%)
May 12, 2014 8.835 8.893 8.777 8.788 1,137,086 +0.00(+0.00%)
May 09, 2014 8.777 8.812 8.742 8.788 992,700 +0.05(+0.53%)
May 08, 2014 8.893 8.893 8.730 8.742 1,607,920 -0.09(-1.05%)
May 07, 2014 8.602 8.887 8.602 8.835 2,892,748 +0.26(+2.98%)
May 06, 2014 8.556 8.602 8.521 8.579 615,447 +0.02(+0.27%)
May 05, 2014 8.521 8.637 8.498 8.556 774,086 -0.02(-0.27%)
May 02, 2014 8.579 8.660 8.521 8.579 963,314 -0.02(-0.27%)
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.