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

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2010 4.474 4.474 4.432 4.474 18,983 +0.03(+0.63%)
Nov 29, 2010 4.405 4.446 4.405 4.446 38,865 +0.00(+0.00%)
Nov 26, 2010 4.453 4.453 4.405 4.446 8,650 -0.01(-0.31%)
Nov 24, 2010 4.474 4.460 4.460 4.460 14,759 +0.01(+0.16%)
Nov 23, 2010 4.453 4.467 4.439 4.453 13,691 +0.01(+0.16%)
Nov 22, 2010 4.412 4.474 4.412 4.447 11,311 -0.01(-0.31%)
Nov 19, 2010 4.453 4.467 4.412 4.460 8,484 +0.01(+0.16%)
Nov 18, 2010 4.467 4.467 4.425 4.453 25,079 +0.01(+0.16%)
Nov 17, 2010 4.439 4.474 4.413 4.446 38,795 +0.01(+0.16%)
Nov 16, 2010 4.405 4.439 4.377 4.439 84,439 +0.03(+0.63%)
Nov 15, 2010 4.398 4.439 4.384 4.412 46,935 -0.02(-0.47%)
Nov 12, 2010 4.412 4.474 4.405 4.432 12,256 +0.00(+0.00%)
Nov 11, 2010 4.439 4.453 4.377 4.432 62,758 -0.01(-0.16%)
Nov 10, 2010 4.474 4.474 4.432 4.440 18,460 -0.03(-0.62%)
Nov 09, 2010 4.474 4.474 4.439 4.467 59,209 +0.01(+0.17%)
Nov 08, 2010 4.530 4.530 4.405 4.460 89,698 +0.06(+1.25%)
Nov 05, 2010 4.391 4.425 4.377 4.405 42,388 +0.01(+0.32%)
Nov 04, 2010 4.424 4.439 4.384 4.391 64,191 -0.01(-0.32%)
Nov 03, 2010 4.418 4.439 4.405 4.405 16,580 -0.01(-0.16%)
Nov 02, 2010 4.439 4.446 4.412 4.412 78,908 +0.00(+0.00%)
Nov 01, 2010 4.412 4.439 4.412 4.412 41,403 -0.03(-0.79%)
Oct 29, 2010 4.460 4.460 4.405 4.446 34,417 -0.00(-0.07%)
Oct 28, 2010 4.418 4.460 4.412 4.449 27,889 +0.02(+0.54%)
Oct 27, 2010 4.439 4.460 4.412 4.425 27,584 +0.00(+0.00%)
Oct 25, 2010 4.474 4.474 4.412 4.425 35,351 -0.05(-1.09%)
Oct 22, 2010 4.446 4.474 4.405 4.474 80,032 +0.00(+0.00%)
Oct 21, 2010 4.446 4.474 4.418 4.474 55,115 +0.06(+1.27%)
Oct 20, 2010 4.377 4.460 4.370 4.418 27,474 +0.01(+0.32%)
Oct 19, 2010 4.384 4.446 4.384 4.405 72,448 -0.02(-0.47%)
Oct 18, 2010 4.405 4.467 4.370 4.425 45,596 +0.01(+0.32%)
Oct 15, 2010 4.391 4.425 4.335 4.412 26,401 +0.01(+0.16%)
Oct 14, 2010 4.398 4.474 4.371 4.405 67,835 -0.03(-0.79%)
Oct 13, 2010 4.502 4.509 4.349 4.439 98,445 -0.02(-0.47%)
Oct 12, 2010 4.321 4.474 4.314 4.460 66,151 +0.10(+2.24%)
Oct 11, 2010 4.451 4.587 4.349 4.363 267,708 -0.08(-1.83%)
Oct 08, 2010 4.349 4.478 4.348 4.444 239,265 +0.10(+2.19%)
Oct 07, 2010 4.288 4.383 4.261 4.349 94,743 +0.07(+1.59%)
Oct 06, 2010 4.267 4.288 4.213 4.281 139,817 +0.03(+0.80%)
Oct 05, 2010 4.281 4.301 4.145 4.247 150,229 +0.01(+0.21%)
Oct 04, 2010 4.220 4.247 4.187 4.238 29,520 +0.00(+0.12%)
Oct 01, 2010 4.261 4.288 4.213 4.233 55,734 -0.02(-0.48%)
Sep 30, 2010 4.254 4.281 4.247 4.254 20,633 +0.00(+0.00%)
Sep 29, 2010 4.281 4.281 4.240 4.254 57,367 -0.01(-0.32%)
Sep 28, 2010 4.261 4.308 4.220 4.267 34,003 +0.02(+0.54%)
Sep 27, 2010 4.315 4.315 4.220 4.244 34,790 -0.04(-1.01%)
Sep 24, 2010 4.342 4.369 4.288 4.288 24,571 -0.03(-0.63%)
Sep 23, 2010 4.329 4.329 4.275 4.315 44,217 +0.00(+0.00%)
Sep 22, 2010 4.213 4.369 4.145 4.315 84,123 +0.10(+2.25%)
Sep 21, 2010 4.247 4.274 4.138 4.220 75,907 -0.06(-1.43%)
Sep 20, 2010 4.295 4.298 4.247 4.281 37,136 -0.02(-0.47%)
Sep 17, 2010 4.281 4.314 4.240 4.301 60,149 +0.01(+0.32%)
Sep 15, 2010 4.349 4.349 4.220 4.288 35,171 -0.03(-0.79%)
Sep 14, 2010 4.363 4.363 4.233 4.322 33,115 -0.01(-0.31%)
Sep 13, 2010 4.322 4.376 4.322 4.335 16,426 +0.01(+0.31%)
Sep 10, 2010 4.342 4.383 4.288 4.322 17,975 -0.02(-0.47%)
Sep 09, 2010 4.356 4.403 4.322 4.342 30,896 -0.02(-0.47%)
Sep 08, 2010 4.349 4.363 4.288 4.362 22,759 +0.05(+1.10%)
Sep 07, 2010 4.295 4.342 4.295 4.315 31,879 -0.05(-1.24%)
Sep 03, 2010 4.295 4.417 4.288 4.369 35,333 +0.02(+0.47%)
Sep 02, 2010 4.271 4.349 4.254 4.349 16,011 +0.04(+0.95%)
Sep 01, 2010 4.485 4.485 4.281 4.308 34,372 +0.04(+0.96%)
Aug 31, 2010 4.233 4.267 4.152 4.267 16,724 -0.01(-0.16%)
Aug 30, 2010 4.342 4.383 4.152 4.274 33,284 -0.07(-1.56%)
Aug 27, 2010 4.349 4.356 4.281 4.342 10,726 -0.01(-0.16%)
Aug 26, 2010 4.410 4.410 4.349 4.349 14,929 -0.04(-0.93%)
Aug 25, 2010 4.369 4.403 4.295 4.390 52,588 +0.10(+2.38%)
Aug 24, 2010 4.233 4.451 4.233 4.288 28,357 +0.06(+1.45%)
Aug 23, 2010 4.247 4.363 4.153 4.227 32,812 +0.01(+0.35%)
Aug 20, 2010 4.165 4.281 4.159 4.212 19,537 +0.01(+0.29%)
Aug 19, 2010 4.172 4.281 4.145 4.199 23,411 -0.05(-1.28%)
Aug 18, 2010 4.322 4.326 4.213 4.254 54,381 -0.04(-0.95%)
Aug 17, 2010 4.247 4.315 4.199 4.295 45,349 +0.05(+1.12%)
Aug 16, 2010 4.179 4.247 4.125 4.247 103,719 +0.04(+0.97%)
Aug 13, 2010 4.186 4.267 4.180 4.206 36,214 -0.01(-0.16%)
Aug 12, 2010 4.213 4.261 4.145 4.213 44,588 -0.07(-1.59%)
Aug 11, 2010 4.274 4.342 4.240 4.281 46,522 -0.06(-1.41%)
Aug 10, 2010 4.267 4.356 4.227 4.342 39,505 +0.07(+1.74%)
Aug 09, 2010 4.206 4.274 4.206 4.268 70,655 +0.02(+0.36%)
Aug 06, 2010 4.247 4.301 4.199 4.252 22,654 +0.01(+0.13%)
Aug 05, 2010 4.199 4.281 4.199 4.247 55,385 +0.03(+0.64%)
Aug 04, 2010 4.315 4.315 4.132 4.220 136,174 -0.11(-2.51%)
Aug 03, 2010 4.308 4.363 4.295 4.329 39,708 -0.01(-0.31%)
Aug 02, 2010 4.349 4.349 4.281 4.342 54,306 +0.00(+0.00%)
Jul 30, 2010 4.281 4.349 4.267 4.342 26,063 +0.05(+1.27%)
Jul 29, 2010 4.322 4.363 4.247 4.288 42,158 -0.05(-1.10%)
Jul 28, 2010 4.254 4.383 4.247 4.335 52,502 +0.08(+1.92%)
Jul 27, 2010 4.308 4.308 4.247 4.254 76,482 -0.05(-1.26%)
Jul 26, 2010 4.301 4.315 4.261 4.308 45,110 +0.05(+1.28%)
Jul 23, 2010 4.281 4.417 4.247 4.254 71,960 -0.05(-1.26%)
Jul 22, 2010 4.342 4.383 4.295 4.308 27,351 -0.03(-0.78%)
Jul 21, 2010 4.403 4.403 4.295 4.342 50,798 -0.04(-0.89%)
Jul 20, 2010 4.417 4.417 4.349 4.381 12,386 -0.04(-0.82%)
Jul 19, 2010 4.417 4.447 4.410 4.417 15,703 +0.00(+0.01%)
Jul 16, 2010 4.417 4.451 4.417 4.417 9,085 +0.00(+0.00%)
Jul 15, 2010 4.451 4.451 4.417 4.417 36,219 -0.01(-0.31%)
Jul 14, 2010 4.444 4.444 4.397 4.431 36,581 +0.06(+1.40%)
Jul 13, 2010 4.417 4.424 4.322 4.369 53,279 -0.05(-1.08%)
Jul 12, 2010 4.288 4.417 4.233 4.417 38,026 +0.12(+2.88%)
Jul 09, 2010 4.403 4.403 4.288 4.293 19,616 -0.03(-0.79%)
Jul 08, 2010 4.315 4.376 4.281 4.327 31,825 +0.14(+3.38%)
Jul 07, 2010 4.199 4.281 4.111 4.186 52,845 -0.06(-1.44%)
Jul 06, 2010 3.887 4.247 3.887 4.247 93,881 +0.39(+10.04%)
Jul 02, 2010 4.254 4.335 3.676 3.860 243,334 -0.39(-9.27%)
Jul 01, 2010 4.322 4.397 4.247 4.254 59,375 -0.12(-2.79%)
Jun 30, 2010 4.455 4.489 4.195 4.376 71,275 -0.05(-1.19%)
Jun 29, 2010 4.290 4.449 4.211 4.429 120,915 -0.03(-0.59%)
Jun 25, 2010 4.455 4.528 4.383 4.455 120,447 +0.05(+1.05%)
Jun 24, 2010 4.614 4.614 4.330 4.409 180,196 -0.21(-4.58%)
Jun 23, 2010 4.693 4.740 4.614 4.621 105,429 -0.07(-1.41%)
Jun 22, 2010 4.667 4.687 4.614 4.687 55,951 +0.06(+1.29%)
Jun 21, 2010 4.660 4.760 4.594 4.627 147,979 +0.01(+0.14%)
Jun 18, 2010 4.528 4.627 4.508 4.621 107,851 +0.10(+2.19%)
Jun 17, 2010 4.971 4.971 4.270 4.522 648,200 -0.50(-10.00%)
Jun 16, 2010 5.083 5.123 5.024 5.024 124,249 -0.07(-1.43%)
Jun 15, 2010 5.123 5.134 5.070 5.097 37,540 +0.00(+0.03%)
Jun 14, 2010 5.064 5.156 4.984 5.095 45,631 +0.08(+1.55%)
Jun 11, 2010 5.017 5.024 4.978 5.017 24,604 -0.01(-0.26%)
Jun 10, 2010 5.130 5.130 5.024 5.031 47,675 -0.06(-1.19%)
Jun 09, 2010 5.156 5.156 5.064 5.091 41,120 -0.01(-0.14%)
Jun 08, 2010 5.110 5.123 5.031 5.099 43,930 +0.03(+0.56%)
Jun 07, 2010 5.090 5.123 5.024 5.070 57,128 -0.07(-1.29%)
Jun 04, 2010 5.044 5.136 5.044 5.136 31,657 +0.01(+0.26%)
Jun 03, 2010 5.031 5.123 5.031 5.123 76,833 +0.10(+1.97%)
Jun 02, 2010 5.004 5.044 4.885 5.024 44,750 +0.06(+1.20%)
Jun 01, 2010 4.958 4.984 4.958 4.964 25,766 +0.01(+0.29%)
May 28, 2010 4.951 4.991 4.826 4.950 50,424 -0.00(-0.03%)
May 27, 2010 4.912 5.004 4.826 4.951 15,906 +0.11(+2.32%)
May 26, 2010 4.832 4.938 4.832 4.839 50,235 +0.02(+0.41%)
May 25, 2010 4.799 4.819 4.687 4.819 35,263 -0.04(-0.82%)
May 24, 2010 4.819 4.951 4.819 4.859 17,615 +0.02(+0.41%)
May 21, 2010 4.660 4.978 4.627 4.839 80,521 +0.09(+1.95%)
May 20, 2010 4.740 4.826 4.727 4.746 81,788 -0.18(-3.62%)
May 19, 2010 5.037 5.037 4.925 4.925 94,546 -0.11(-2.23%)
May 18, 2010 5.090 5.090 5.037 5.037 28,115 -0.02(-0.33%)
May 17, 2010 5.117 5.117 5.024 5.054 39,600 -0.03(-0.56%)
May 14, 2010 5.090 5.103 5.057 5.082 32,486 -0.00(-0.01%)
May 13, 2010 5.083 5.123 5.031 5.083 57,673 +0.03(+0.51%)
May 12, 2010 5.070 5.083 5.004 5.057 59,579 +0.03(+0.66%)
May 11, 2010 5.024 5.057 4.958 5.024 87,457 +0.06(+1.20%)
May 10, 2010 4.959 5.024 4.855 4.964 130,899 +0.17(+3.59%)
May 07, 2010 4.905 5.024 4.660 4.793 151,758 -0.02(-0.41%)
May 06, 2010 5.057 5.090 2.737 4.812 312,017 -0.26(-5.21%)
May 05, 2010 5.057 5.090 5.017 5.077 107,297 -0.01(-0.13%)
May 04, 2010 5.064 5.123 5.037 5.083 90,401 +0.01(+0.26%)
May 03, 2010 5.090 5.110 5.057 5.070 74,889 -0.01(-0.13%)
Apr 30, 2010 5.123 5.123 5.044 5.077 106,955 -0.01(-0.26%)
Apr 29, 2010 5.117 5.123 5.064 5.090 97,115 +0.01(+0.26%)
Apr 28, 2010 5.097 5.097 5.064 5.077 71,377 +0.02(+0.39%)
Apr 27, 2010 5.097 5.110 5.057 5.057 64,362 -0.01(-0.26%)
Apr 26, 2010 5.090 5.123 5.057 5.070 165,405 +0.03(+0.66%)
Apr 23, 2010 5.070 5.090 4.991 5.037 60,571 -0.06(-1.17%)
Apr 22, 2010 5.070 5.097 5.031 5.097 35,924 +0.05(+0.92%)
Apr 21, 2010 5.077 5.110 5.044 5.050 64,665 -0.02(-0.39%)
Apr 20, 2010 5.057 5.070 5.031 5.070 51,952 +0.01(+0.26%)
Apr 19, 2010 5.024 5.057 4.971 5.057 83,117 +0.00(+0.00%)
Apr 16, 2010 5.090 5.090 5.031 5.057 64,641 +0.00(+0.00%)
Apr 15, 2010 5.050 5.083 5.024 5.057 115,389 +0.03(+0.66%)
Apr 14, 2010 5.011 5.103 4.998 5.024 90,804 +0.05(+1.06%)
Apr 13, 2010 4.905 4.984 4.885 4.971 77,048 +0.09(+1.76%)
Apr 12, 2010 4.766 4.892 4.766 4.885 51,773 +0.11(+2.21%)
Apr 09, 2010 4.753 4.799 4.733 4.779 33,880 +0.00(+0.08%)
Apr 08, 2010 4.746 4.793 4.641 4.775 78,071 +0.05(+1.04%)
Apr 07, 2010 4.733 4.806 4.674 4.727 110,135 -0.05(-1.11%)
Apr 06, 2010 4.958 4.991 4.654 4.779 215,487 -0.18(-3.60%)
Apr 05, 2010 5.057 5.057 4.958 4.958 127,289 -0.05(-1.10%)
Apr 01, 2010 4.964 5.013 5.013 5.013 65,199 +0.02(+0.44%)
Mar 31, 2010 4.998 5.083 4.965 4.991 83,011 -0.03(-0.66%)
Mar 30, 2010 5.189 5.189 4.964 5.024 81,871 -0.05(-1.04%)
Mar 29, 2010 5.122 5.122 5.037 5.077 108,675 +0.05(+1.02%)
Mar 26, 2010 5.134 5.186 5.026 5.026 126,819 -0.08(-1.63%)
Mar 25, 2010 5.134 5.154 5.109 5.109 104,914 -0.03(-0.57%)
Mar 24, 2010 5.147 5.186 5.128 5.138 167,905 +0.02(+0.32%)
Mar 23, 2010 5.122 5.122 5.115 5.122 118,751 +0.01(+0.13%)
Mar 22, 2010 5.122 5.122 5.077 5.115 116,635 -0.01(-0.12%)
Mar 19, 2010 5.122 5.122 5.026 5.122 97,057 +0.02(+0.38%)
Mar 18, 2010 5.064 5.122 5.045 5.102 101,296 +0.08(+1.66%)
Mar 17, 2010 4.930 5.051 4.878 5.019 170,794 +0.15(+3.16%)
Mar 16, 2010 4.802 4.866 4.777 4.866 48,679 +0.07(+1.36%)
Mar 15, 2010 4.789 4.846 4.757 4.800 61,703 +0.01(+0.11%)
Mar 12, 2010 4.802 4.840 4.770 4.795 85,579 +0.02(+0.40%)
Mar 11, 2010 4.802 4.866 4.770 4.776 79,580 -0.03(-0.53%)
Mar 10, 2010 4.770 4.866 4.770 4.802 121,617 +0.06(+1.21%)
Mar 09, 2010 4.795 4.802 4.718 4.744 86,062 +0.07(+1.51%)
Mar 08, 2010 4.955 4.994 4.674 4.674 233,967 +0.03(+0.69%)
Mar 05, 2010 4.603 4.667 4.577 4.642 70,425 +0.06(+1.40%)
Mar 04, 2010 4.577 4.642 4.545 4.577 72,004 -0.02(-0.42%)
Mar 03, 2010 4.558 4.610 4.499 4.597 117,797 +0.06(+1.27%)
Mar 02, 2010 4.449 4.552 4.443 4.539 124,809 +0.10(+2.31%)
Mar 01, 2010 4.417 4.437 4.398 4.437 46,337 +0.02(+0.43%)
Feb 26, 2010 4.360 4.417 4.347 4.417 27,395 +0.00(+0.00%)
Feb 25, 2010 4.417 4.417 4.328 4.417 32,950 +0.00(+0.00%)
Feb 24, 2010 4.411 4.417 4.328 4.417 35,149 +0.01(+0.15%)
Feb 23, 2010 4.417 4.417 4.353 4.411 28,704 -0.01(-0.13%)
Feb 22, 2010 4.392 4.417 4.328 4.417 62,303 +0.04(+0.86%)
Feb 19, 2010 4.353 4.392 4.348 4.379 18,548 +0.03(+0.74%)
Feb 18, 2010 4.353 4.392 4.328 4.347 57,218 +0.02(+0.44%)
Feb 17, 2010 4.307 4.360 4.289 4.328 45,561 +0.03(+0.60%)
Feb 16, 2010 4.315 4.315 4.264 4.302 25,782 -0.01(-0.30%)
Feb 12, 2010 4.161 4.315 4.315 4.315 41,548 +0.13(+3.06%)
Feb 11, 2010 4.187 4.213 4.174 4.187 39,135 -0.02(-0.53%)
Feb 10, 2010 4.270 4.270 4.161 4.209 44,119 -0.06(-1.42%)
Feb 09, 2010 4.373 4.373 4.232 4.270 30,474 -0.10(-2.20%)
Feb 08, 2010 4.161 4.385 4.161 4.366 54,224 +0.16(+3.81%)
Feb 05, 2010 4.257 4.321 4.161 4.206 51,837 +0.02(+0.46%)
Feb 04, 2010 4.315 4.315 4.161 4.187 72,256 -0.08(-1.80%)
Feb 03, 2010 4.321 4.321 4.238 4.264 40,628 -0.04(-1.04%)
Feb 02, 2010 4.481 4.481 4.200 4.309 61,995 -0.01(-0.12%)
Feb 01, 2010 4.270 4.353 4.245 4.314 47,470 +0.02(+0.57%)
Jan 29, 2010 4.283 4.328 4.225 4.289 60,025 -0.03(-0.59%)
Jan 28, 2010 4.232 4.405 4.225 4.315 34,580 +0.06(+1.51%)
Jan 27, 2010 4.257 4.398 4.219 4.251 38,249 +0.00(+0.00%)
Jan 26, 2010 4.193 4.321 4.174 4.251 74,122 +0.05(+1.22%)
Jan 25, 2010 4.353 4.417 4.097 4.200 133,370 -0.17(-3.81%)
Jan 22, 2010 4.257 4.445 4.161 4.366 126,519 +0.09(+2.10%)
Jan 21, 2010 4.360 4.360 4.225 4.277 70,247 -0.12(-2.63%)
Jan 20, 2010 4.449 4.449 4.347 4.392 62,393 -0.08(-1.72%)
Jan 19, 2010 4.469 4.469 4.398 4.469 39,929 +0.08(+1.90%)
Jan 15, 2010 4.449 4.386 4.386 4.386 30,458 -0.03(-0.58%)
Jan 14, 2010 4.360 4.456 4.360 4.411 77,961 +0.01(+0.29%)
Jan 13, 2010 4.398 4.411 4.225 4.398 121,850 -0.01(-0.15%)
Jan 12, 2010 4.245 4.405 4.225 4.405 92,782 +0.12(+2.69%)
Jan 11, 2010 4.411 4.449 4.225 4.289 147,404 -0.11(-2.47%)
Jan 08, 2010 4.449 4.449 4.398 4.398 84,016 -0.09(-2.00%)
Jan 07, 2010 4.481 4.513 4.456 4.488 65,206 -0.01(-0.28%)
Jan 06, 2010 4.481 4.513 4.430 4.501 80,684 -0.04(-0.99%)
Jan 05, 2010 4.481 4.642 4.398 4.545 267,331 -0.15(-3.14%)
Jan 04, 2010 4.642 4.731 4.642 4.693 402,958 +0.09(+1.95%)
Dec 31, 2009 4.469 4.603 4.603 4.603 211,805 +0.12(+2.71%)
Dec 30, 2009 4.481 4.501 4.469 4.481 148,702 +0.00(+0.00%)
Dec 29, 2009 4.481 4.533 4.469 4.481 217,741 +0.00(+0.00%)
Dec 28, 2009 4.513 4.533 4.456 4.481 295,639 +0.00(+0.00%)
Dec 24, 2009 4.520 4.520 4.475 4.481 43,887 +0.01(+0.29%)
Dec 23, 2009 4.507 4.533 4.449 4.469 79,926 +0.01(+0.14%)
Dec 22, 2009 4.456 4.528 4.411 4.462 60,222 +0.04(+0.87%)
Dec 21, 2009 4.296 4.462 4.232 4.424 42,532 +0.12(+2.83%)
Dec 18, 2009 4.296 4.321 4.296 4.302 35,172 +0.01(+0.15%)
Dec 17, 2009 4.462 4.462 4.296 4.296 20,604 -0.10(-2.19%)
Dec 16, 2009 4.360 4.475 4.324 4.392 25,999 +0.08(+1.78%)
Dec 15, 2009 4.238 4.353 4.238 4.315 15,337 +0.06(+1.51%)
Dec 14, 2009 4.360 4.366 4.225 4.251 74,055 -0.11(-2.50%)
Dec 11, 2009 4.353 4.469 4.328 4.360 29,655 +0.04(+0.89%)
Dec 10, 2009 4.328 4.353 4.296 4.321 31,641 -0.00(-0.00%)
Dec 09, 2009 4.385 4.469 4.289 4.321 52,400 -0.11(-2.46%)
Dec 08, 2009 4.475 4.475 4.424 4.430 25,930 -0.01(-0.29%)
Dec 07, 2009 4.481 4.507 4.385 4.443 30,999 -0.02(-0.43%)
Dec 04, 2009 4.449 4.501 4.385 4.462 45,057 +0.01(+0.29%)
Dec 03, 2009 4.379 4.501 4.379 4.449 12,266 +0.06(+1.46%)
Dec 02, 2009 4.501 4.501 4.385 4.385 34,757 -0.10(-2.14%)
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.