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

New York Mtge Trust (NQ: NYMT )

5.920 -0.180 (-2.95%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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, 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%)
May 01, 2014 8.626 8.637 8.544 8.602 1,221,093 +0.03(+0.41%)
Apr 30, 2014 8.486 8.637 8.440 8.567 3,073,354 +0.08(+0.96%)
Apr 29, 2014 8.637 8.649 8.463 8.486 1,149,400 -0.09(-1.08%)
Apr 28, 2014 8.544 8.719 8.544 8.579 1,068,115 +0.00(+0.00%)
Apr 25, 2014 8.672 8.695 8.544 8.579 953,069 -0.07(-0.81%)
Apr 24, 2014 8.707 8.719 8.614 8.649 805,494 -0.03(-0.40%)
Apr 23, 2014 8.637 8.707 8.591 8.684 741,273 +0.03(+0.40%)
Apr 22, 2014 8.626 8.707 8.608 8.649 797,520 +0.07(+0.79%)
Apr 21, 2014 8.486 8.614 8.451 8.581 889,089 +0.13(+1.54%)
Apr 17, 2014 8.451 8.451 8.451 8.451 516,310 +0.01(+0.14%)
Apr 16, 2014 8.347 8.440 8.300 8.440 1,062,768 +0.12(+1.40%)
Apr 15, 2014 8.509 8.533 8.143 8.323 2,737,973 -0.21(-2.45%)
Apr 14, 2014 8.672 8.719 8.463 8.533 1,586,289 -0.15(-1.74%)
Apr 11, 2014 8.730 8.777 8.684 8.684 959,295 -0.06(-0.66%)
Apr 10, 2014 8.788 8.846 8.742 8.742 1,037,588 -0.07(-0.79%)
Apr 09, 2014 8.835 8.835 8.754 8.812 776,467 -0.01(-0.13%)
Apr 08, 2014 8.812 8.823 8.730 8.823 1,248,316 +0.06(+0.66%)
Apr 07, 2014 8.765 8.823 8.730 8.765 1,113,943 +0.02(+0.27%)
Apr 04, 2014 8.846 8.846 8.730 8.742 1,433,646 -0.07(-0.79%)
Apr 03, 2014 8.812 8.858 8.777 8.812 2,151,383 -0.03(-0.39%)
Apr 02, 2014 8.742 8.846 8.684 8.846 18,320,870 -0.24(-2.69%)
Apr 01, 2014 9.067 9.125 9.044 9.091 715,065 +0.05(+0.51%)
Mar 31, 2014 9.044 9.044 9.009 9.044 1,097,488 +0.03(+0.39%)
Mar 28, 2014 8.951 9.056 8.894 9.009 442,751 +0.03(+0.39%)
Mar 27, 2014 8.823 9.056 8.788 8.974 844,535 +0.14(+1.58%)
Mar 26, 2014 9.009 9.009 8.835 8.835 1,114,559 -0.17(-1.94%)
Mar 25, 2014 9.137 9.161 8.939 9.009 1,174,099 -0.16(-1.77%)
Mar 24, 2014 9.277 9.277 9.137 9.172 877,267 -0.13(-1.37%)
Mar 21, 2014 9.056 9.300 8.992 9.300 1,858,770 +0.40(+4.44%)
Mar 20, 2014 8.905 8.939 8.777 8.905 1,466,317 -0.03(-0.39%)
Mar 19, 2014 9.052 9.108 8.928 8.939 2,566,836 -0.09(-0.99%)
Mar 18, 2014 8.973 9.041 8.906 9.029 1,358,406 +0.10(+1.13%)
Mar 17, 2014 8.939 8.973 8.883 8.928 1,005,269 +0.07(+0.76%)
Mar 14, 2014 8.838 8.973 8.827 8.861 798,213 +0.03(+0.38%)
Mar 13, 2014 8.827 8.838 8.737 8.827 699,869 +0.04(+0.51%)
Mar 12, 2014 8.524 8.793 8.524 8.782 924,579 +0.26(+3.03%)
Mar 11, 2014 8.636 8.692 8.513 8.524 610,239 -0.11(-1.30%)
Mar 10, 2014 8.501 8.659 8.490 8.636 749,020 +0.13(+1.59%)
Mar 07, 2014 8.647 8.692 8.445 8.501 1,909,229 -0.24(-2.70%)
Mar 06, 2014 8.793 8.838 8.574 8.737 2,006,854 -0.21(-2.38%)
Mar 05, 2014 8.906 8.996 8.816 8.951 1,782,986 +0.22(+2.57%)
Mar 04, 2014 8.760 8.805 8.681 8.726 2,001,628 -0.01(-0.13%)
Mar 03, 2014 8.659 8.771 8.647 8.737 1,044,516 +0.06(+0.65%)
Feb 28, 2014 8.715 8.715 8.659 8.681 1,175,880 -0.03(-0.39%)
Feb 27, 2014 8.647 8.715 8.625 8.715 1,106,899 +0.07(+0.78%)
Feb 26, 2014 8.535 8.704 8.513 8.647 1,097,429 +0.16(+1.85%)
Feb 25, 2014 8.434 8.535 8.412 8.490 787,965 +0.09(+1.07%)
Feb 24, 2014 8.412 8.445 8.378 8.400 685,541 +0.02(+0.27%)
Feb 21, 2014 8.400 8.412 8.355 8.378 539,394 +0.01(+0.13%)
Feb 20, 2014 8.344 8.389 8.322 8.367 651,319 +0.02(+0.27%)
Feb 19, 2014 8.344 8.417 8.333 8.344 822,529 +0.00(+0.00%)
Feb 18, 2014 8.322 8.367 8.299 8.344 665,406 +0.04(+0.54%)
Feb 14, 2014 8.322 8.299 8.299 8.299 350,118 +0.00(+0.00%)
Feb 13, 2014 8.232 8.327 8.198 8.299 783,414 +0.06(+0.68%)
Feb 12, 2014 8.266 8.299 8.232 8.243 623,233 +0.01(+0.14%)
Feb 11, 2014 8.254 8.311 8.209 8.232 780,971 +0.00(+0.00%)
Feb 10, 2014 8.097 8.243 8.097 8.232 1,227,036 +0.12(+1.52%)
Feb 07, 2014 8.063 8.108 8.019 8.108 670,584 +0.10(+1.26%)
Feb 06, 2014 8.019 8.086 7.962 8.007 645,169 +0.01(+0.14%)
Feb 05, 2014 7.985 8.019 7.906 7.996 747,694 +0.03(+0.42%)
Feb 04, 2014 7.884 8.019 7.861 7.962 746,517 +0.06(+0.71%)
Feb 03, 2014 8.052 8.093 7.861 7.906 1,090,686 -0.11(-1.40%)
Jan 31, 2014 7.951 8.108 7.895 8.019 2,264,985 -0.01(-0.14%)
Jan 30, 2014 7.861 8.030 7.849 8.030 1,323,344 +0.19(+2.44%)
Jan 29, 2014 7.884 7.895 7.771 7.839 790,182 -0.03(-0.43%)
Jan 28, 2014 7.805 7.917 7.783 7.873 905,222 +0.10(+1.30%)
Jan 27, 2014 7.962 7.962 7.648 7.771 1,242,783 -0.13(-1.70%)
Jan 24, 2014 7.917 7.940 7.873 7.906 713,889 -0.01(-0.14%)
Jan 23, 2014 7.861 7.940 7.861 7.917 897,179 +0.02(+0.28%)
Jan 22, 2014 7.861 7.929 7.850 7.895 1,123,160 +0.03(+0.43%)
Jan 21, 2014 7.749 7.873 7.738 7.861 1,089,289 +0.16(+2.04%)
Jan 17, 2014 7.749 7.704 7.704 7.704 720,895 -0.03(-0.44%)
Jan 16, 2014 7.715 7.749 7.670 7.738 717,413 +0.04(+0.58%)
Jan 15, 2014 7.693 7.715 7.648 7.693 835,499 +0.00(+0.00%)
Jan 14, 2014 7.648 7.693 7.625 7.693 1,142,443 +0.03(+0.44%)
Jan 13, 2014 7.693 7.715 7.637 7.659 1,540,526 -0.02(-0.29%)
Jan 10, 2014 7.693 7.693 7.625 7.682 1,286,695 +0.03(+0.44%)
Jan 09, 2014 7.693 7.693 7.637 7.648 933,728 -0.02(-0.29%)
Jan 08, 2014 7.625 7.682 7.614 7.670 2,069,690 +0.04(+0.59%)
Jan 07, 2014 7.603 7.659 7.581 7.625 13,175,337 -0.28(-3.55%)
Jan 06, 2014 7.951 8.030 7.906 7.906 1,098,608 -0.04(-0.57%)
Jan 03, 2014 7.861 7.951 7.816 7.951 665,544 +0.13(+1.72%)
Jan 02, 2014 7.850 7.884 7.760 7.816 537,246 -0.03(-0.43%)
Dec 31, 2013 7.749 7.850 7.850 7.850 465,875 +0.09(+1.16%)
Dec 30, 2013 7.783 7.816 7.704 7.760 599,605 -0.03(-0.43%)
Dec 27, 2013 7.805 7.816 7.727 7.794 511,090 -0.01(-0.14%)
Dec 26, 2013 7.873 7.917 7.805 7.805 484,599 -0.07(-0.86%)
Dec 24, 2013 7.895 7.917 7.839 7.873 306,141 +0.02(+0.29%)
Dec 23, 2013 7.884 7.940 7.839 7.850 794,729 -0.02(-0.29%)
Dec 20, 2013 7.839 7.917 7.828 7.873 1,006,931 +0.04(+0.57%)
Dec 19, 2013 7.974 7.974 7.816 7.828 841,568 -0.15(-1.83%)
Dec 18, 2013 7.861 8.052 7.821 7.974 1,177,343 +0.08(+1.00%)
Dec 17, 2013 7.884 8.003 7.787 7.895 1,884,204 +0.03(+0.41%)
Dec 16, 2013 7.884 7.895 7.787 7.863 1,209,954 +0.05(+0.69%)
Dec 13, 2013 7.744 7.841 7.690 7.809 1,365,635 +0.11(+1.40%)
Dec 12, 2013 7.895 7.906 7.657 7.700 1,350,427 -0.17(-2.20%)
Dec 11, 2013 7.927 7.927 7.814 7.873 755,485 -0.01(-0.14%)
Dec 10, 2013 7.787 7.949 7.776 7.884 1,117,353 +0.10(+1.25%)
Dec 09, 2013 7.679 7.798 7.646 7.787 872,174 +0.15(+1.98%)
Dec 06, 2013 7.625 7.679 7.592 7.635 0 +0.02(+0.28%)
Dec 05, 2013 7.592 7.625 7.571 7.614 0 +0.01(+0.14%)
Dec 04, 2013 7.527 7.625 7.462 7.603 749,050 +0.06(+0.86%)
Dec 03, 2013 7.495 7.571 7.473 7.538 0 +0.01(+0.14%)
Dec 02, 2013 7.581 7.592 7.495 7.527 672,734 -0.05(-0.71%)
Nov 29, 2013 7.527 7.592 7.495 7.581 0 +0.05(+0.72%)
Nov 27, 2013 7.452 7.538 7.441 7.527 0 +0.09(+1.16%)
Nov 26, 2013 7.516 7.516 7.430 7.441 0 -0.02(-0.29%)
Nov 25, 2013 7.419 7.484 7.376 7.462 506,986 +0.10(+1.32%)
Nov 22, 2013 7.398 7.441 7.322 7.365 0 +0.01(+0.15%)
Nov 21, 2013 7.311 7.392 7.289 7.354 456,071 +0.03(+0.44%)
Nov 20, 2013 7.289 7.376 7.246 7.322 0 +0.05(+0.74%)
Nov 19, 2013 7.354 7.387 7.246 7.268 554,865 -0.12(-1.61%)
Nov 18, 2013 7.516 7.516 7.376 7.387 0 -0.09(-1.16%)
Nov 15, 2013 7.430 7.516 7.429 7.473 0 +0.04(+0.58%)
Nov 14, 2013 7.279 7.462 7.257 7.430 1,034,405 +0.26(+3.62%)
Nov 12, 2013 7.095 7.181 7.084 7.170 0 +0.04(+0.61%)
Nov 11, 2013 7.170 7.181 7.073 7.127 0 -0.03(-0.45%)
Nov 08, 2013 7.160 7.192 7.019 7.160 0 -0.06(-0.90%)
Nov 07, 2013 7.257 7.257 7.160 7.224 692,737 -0.02(-0.30%)
Nov 06, 2013 7.106 7.289 7.062 7.246 1,215,466 +0.32(+4.69%)
Nov 05, 2013 7.030 7.030 6.922 6.922 542,988 -0.09(-1.23%)
Nov 04, 2013 7.030 7.030 6.943 7.008 518,623 +0.02(+0.23%)
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.