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, 2012 6.133 6.225 6.123 6.188 4,340,684 +0.07(+1.21%)
Nov 29, 2012 5.994 6.142 5.994 6.114 838,760 +0.14(+2.31%)
Nov 28, 2012 6.031 6.077 5.948 5.976 707,658 -0.05(-0.77%)
Nov 27, 2012 5.994 6.068 5.921 6.022 751,529 +0.06(+1.08%)
Nov 26, 2012 5.930 5.985 5.865 5.957 882,834 +0.06(+0.94%)
Nov 23, 2012 5.847 5.911 5.801 5.902 482,991 +0.09(+1.59%)
Nov 21, 2012 5.801 5.874 5.736 5.810 645,170 +0.05(+0.80%)
Nov 20, 2012 5.764 5.791 5.681 5.764 655,862 +0.07(+1.30%)
Nov 19, 2012 5.865 5.921 5.607 5.690 1,828,943 -0.02(-0.31%)
Nov 16, 2012 5.423 5.755 5.423 5.708 1,657,455 +0.31(+5.80%)
Nov 15, 2012 5.137 5.404 5.081 5.395 1,941,057 +0.20(+3.91%)
Nov 14, 2012 5.423 5.515 5.081 5.192 2,682,408 -0.25(-4.58%)
Nov 13, 2012 5.718 5.727 5.358 5.441 3,497,393 -0.32(-5.58%)
Nov 12, 2012 5.957 5.967 5.708 5.762 1,276,431 -0.14(-2.37%)
Nov 09, 2012 5.856 5.930 5.810 5.902 1,219,876 +0.05(+0.77%)
Nov 08, 2012 6.096 6.234 5.819 5.857 1,905,993 -0.24(-3.92%)
Nov 07, 2012 6.142 6.188 5.874 6.096 2,104,145 -0.09(-1.49%)
Nov 06, 2012 6.234 6.234 6.142 6.188 661,094 -0.01(-0.15%)
Nov 05, 2012 6.188 6.225 6.105 6.197 964,503 -0.02(-0.30%)
Nov 02, 2012 6.299 6.308 6.188 6.216 885,567 -0.06(-1.03%)
Nov 01, 2012 6.317 6.354 6.271 6.280 1,262,491 -0.04(-0.58%)
Oct 31, 2012 6.179 6.354 6.179 6.317 3,448,430 +0.15(+2.39%)
Oct 26, 2012 6.234 6.170 6.170 6.170 1,166,006 -0.03(-0.45%)
Oct 25, 2012 6.382 6.382 6.179 6.197 764,241 +0.01(+0.15%)
Oct 24, 2012 6.133 6.234 6.077 6.188 737,669 +0.08(+1.36%)
Oct 23, 2012 6.179 6.179 6.040 6.105 827,982 -0.00(-0.08%)
Oct 19, 2012 6.188 6.211 6.087 6.110 1,116,280 -0.09(-1.41%)
Oct 18, 2012 6.253 6.262 6.188 6.197 1,082,344 -0.03(-0.44%)
Oct 17, 2012 6.133 6.253 6.096 6.225 1,705,256 +0.15(+2.43%)
Oct 16, 2012 5.976 6.087 5.976 6.077 1,415,073 +0.12(+2.01%)
Oct 15, 2012 6.253 6.253 5.755 5.957 5,822,215 -0.27(-4.30%)
Oct 12, 2012 6.336 6.336 6.225 6.225 1,876,118 -0.08(-1.32%)
Oct 11, 2012 6.317 6.354 6.289 6.308 1,018,723 +0.03(+0.44%)
Oct 10, 2012 6.382 6.400 6.225 6.280 3,827,758 -0.11(-1.73%)
Oct 09, 2012 6.492 6.492 6.372 6.391 1,703,689 -0.07(-1.14%)
Oct 08, 2012 6.455 6.474 6.419 6.465 1,763,095 +0.03(+0.43%)
Oct 05, 2012 6.409 6.455 6.382 6.437 1,667,199 +0.04(+0.58%)
Oct 04, 2012 6.419 6.419 6.382 6.400 2,209,879 +0.02(+0.29%)
Oct 03, 2012 6.354 6.419 6.326 6.382 23,193,520 -0.17(-2.54%)
Oct 02, 2012 6.594 6.631 6.511 6.548 1,279,096 -0.01(-0.14%)
Oct 01, 2012 6.538 6.631 6.520 6.557 1,060,379 +0.06(+0.85%)
Sep 28, 2012 6.511 6.563 6.465 6.502 1,239,243 +0.00(+0.00%)
Sep 27, 2012 6.621 6.668 6.483 6.502 1,326,607 -0.06(-0.98%)
Sep 26, 2012 6.686 6.732 6.548 6.566 1,756,497 -0.09(-1.39%)
Sep 25, 2012 6.827 6.827 6.658 6.658 2,173,482 -0.12(-1.83%)
Sep 24, 2012 6.818 6.836 6.756 6.783 1,824,839 +0.03(+0.39%)
Sep 21, 2012 6.712 6.792 6.667 6.756 1,931,410 +0.07(+1.06%)
Sep 20, 2012 6.578 6.703 6.561 6.685 2,354,998 +0.17(+2.59%)
Sep 19, 2012 6.552 6.623 6.489 6.516 2,026,633 +0.11(+1.66%)
Sep 18, 2012 6.632 6.632 6.374 6.409 2,702,862 -0.22(-3.35%)
Sep 17, 2012 6.623 6.658 6.507 6.632 2,532,946 +0.13(+2.05%)
Sep 14, 2012 6.321 6.507 6.321 6.498 2,248,460 +0.22(+3.54%)
Sep 13, 2012 6.223 6.321 6.214 6.276 1,238,465 +0.04(+0.71%)
Sep 12, 2012 6.178 6.241 6.169 6.232 732,606 +0.05(+0.86%)
Sep 11, 2012 6.241 6.249 6.178 6.178 739,850 -0.03(-0.43%)
Sep 10, 2012 6.205 6.258 6.187 6.205 1,038,826 +0.01(+0.14%)
Sep 07, 2012 6.205 6.205 6.143 6.196 505,350 +0.03(+0.43%)
Sep 06, 2012 6.178 6.205 6.152 6.169 890,697 +0.01(+0.14%)
Sep 05, 2012 6.205 6.214 6.152 6.161 868,669 -0.03(-0.43%)
Sep 04, 2012 6.152 6.214 6.107 6.187 1,739,584 +0.06(+1.02%)
Aug 31, 2012 6.107 6.134 6.081 6.125 1,699,250 +0.04(+0.58%)
Aug 30, 2012 6.036 6.089 6.009 6.089 1,073,905 +0.05(+0.88%)
Aug 29, 2012 6.018 6.036 5.974 6.036 1,190,865 +0.06(+1.04%)
Aug 27, 2012 6.036 6.036 5.974 5.974 897,141 -0.03(-0.44%)
Aug 24, 2012 5.956 6.001 5.938 6.001 1,035,417 +0.05(+0.90%)
Aug 23, 2012 5.974 5.974 5.938 5.947 816,415 -0.01(-0.15%)
Aug 22, 2012 5.983 5.983 5.938 5.956 797,887 -0.03(-0.45%)
Aug 21, 2012 5.974 6.001 5.965 5.983 892,367 -0.01(-0.15%)
Aug 20, 2012 5.992 6.001 5.965 5.992 1,298,727 +0.02(+0.30%)
Aug 17, 2012 5.956 5.983 5.947 5.974 1,753,254 +0.04(+0.75%)
Aug 16, 2012 5.947 5.983 5.929 5.929 12,982,134 -0.24(-3.89%)
Aug 15, 2012 6.152 6.187 6.134 6.169 619,048 +0.03(+0.43%)
Aug 14, 2012 6.178 6.187 6.116 6.143 411,366 +0.01(+0.14%)
Aug 13, 2012 6.152 6.205 6.089 6.134 537,434 +0.02(+0.29%)
Aug 10, 2012 6.089 6.152 6.081 6.116 325,856 +0.03(+0.44%)
Aug 09, 2012 6.072 6.161 6.045 6.089 350,179 +0.02(+0.29%)
Aug 08, 2012 6.187 6.205 6.009 6.072 836,147 -0.11(-1.73%)
Aug 07, 2012 6.214 6.214 6.089 6.178 589,939 +0.03(+0.43%)
Aug 06, 2012 6.143 6.205 6.107 6.152 838,891 +0.04(+0.73%)
Aug 03, 2012 6.134 6.134 6.045 6.107 364,444 +0.01(+0.15%)
Aug 02, 2012 6.152 6.161 6.072 6.098 356,111 -0.04(-0.58%)
Aug 01, 2012 6.125 6.178 6.054 6.134 564,546 +0.09(+1.47%)
Jul 31, 2012 6.134 6.134 6.001 6.045 964,864 -0.05(-0.87%)
Jul 30, 2012 6.134 6.134 6.054 6.098 446,473 +0.00(+0.00%)
Jul 27, 2012 6.081 6.098 6.045 6.098 550,616 +0.05(+0.88%)
Jul 26, 2012 6.134 6.134 6.045 6.045 632,642 +0.01(+0.15%)
Jul 25, 2012 6.081 6.081 6.027 6.036 320,306 +0.01(+0.15%)
Jul 24, 2012 6.036 6.054 5.992 6.027 293,302 +0.00(+0.00%)
Jul 23, 2012 6.081 6.081 5.983 6.027 397,754 -0.02(-0.29%)
Jul 20, 2012 6.045 6.081 6.001 6.045 302,093 +0.04(+0.59%)
Jul 19, 2012 6.089 6.089 6.001 6.009 363,057 -0.07(-1.17%)
Jul 18, 2012 6.098 6.098 6.054 6.081 215,750 +0.00(+0.00%)
Jul 17, 2012 6.134 6.134 6.063 6.081 480,265 -0.03(-0.44%)
Jul 16, 2012 6.089 6.134 6.001 6.107 508,205 +0.03(+0.44%)
Jul 13, 2012 5.992 6.107 5.965 6.081 772,186 +0.09(+1.48%)
Jul 12, 2012 5.920 6.018 5.903 5.992 3,222,610 -0.09(-1.46%)
Jul 11, 2012 6.134 6.143 6.036 6.081 435,169 +0.01(+0.15%)
Jul 10, 2012 6.267 6.267 6.001 6.072 527,699 -0.14(-2.29%)
Jul 09, 2012 6.178 6.289 6.161 6.214 371,766 +0.02(+0.29%)
Jul 06, 2012 6.241 6.312 6.187 6.196 273,466 -0.06(-0.99%)
Jul 05, 2012 6.285 6.303 6.232 6.258 225,496 -0.04(-0.56%)
Jul 03, 2012 6.285 6.312 6.241 6.294 114,461 +0.01(+0.14%)
Jul 02, 2012 6.294 6.329 6.223 6.285 262,683 +0.02(+0.35%)
Jun 29, 2012 6.169 6.276 6.099 6.263 286,633 +0.10(+1.66%)
Jun 28, 2012 6.143 6.205 6.134 6.161 169,165 -0.01(-0.14%)
Jun 27, 2012 6.152 6.205 6.134 6.169 270,548 +0.04(+0.73%)
Jun 26, 2012 6.089 6.134 5.903 6.125 361,114 +0.01(+0.15%)
Jun 25, 2012 6.098 6.178 6.054 6.116 375,396 +0.04(+0.58%)
Jun 22, 2012 6.143 6.161 6.036 6.081 2,983,532 -0.03(-0.44%)
Jun 21, 2012 6.089 6.134 5.983 6.107 402,645 +0.01(+0.15%)
Jun 20, 2012 6.073 6.120 6.064 6.098 479,788 +0.05(+0.85%)
Jun 19, 2012 6.030 6.090 6.004 6.047 513,364 +0.03(+0.57%)
Jun 18, 2012 5.867 6.030 5.855 6.013 514,094 +0.18(+3.08%)
Jun 15, 2012 5.859 5.867 5.816 5.833 165,050 -0.03(-0.44%)
Jun 14, 2012 5.790 5.859 5.748 5.859 289,594 +0.08(+1.33%)
Jun 13, 2012 5.696 5.807 5.683 5.782 332,351 +0.09(+1.65%)
Jun 12, 2012 5.739 5.773 5.671 5.688 274,931 -0.06(-1.04%)
Jun 11, 2012 5.748 5.816 5.731 5.748 369,210 +0.02(+0.30%)
Jun 08, 2012 5.688 5.748 5.645 5.731 202,645 +0.04(+0.75%)
Jun 07, 2012 5.696 5.696 5.645 5.688 193,967 +0.00(+0.00%)
Jun 06, 2012 5.688 5.705 5.602 5.688 323,646 +0.00(+0.00%)
Jun 05, 2012 5.636 5.688 5.611 5.688 181,592 +0.05(+0.91%)
Jun 04, 2012 5.679 5.688 5.594 5.636 262,422 -0.06(-1.05%)
Jun 01, 2012 5.688 5.696 5.602 5.696 144,663 +0.00(+0.00%)
May 31, 2012 5.713 5.713 5.645 5.696 222,973 +0.01(+0.15%)
May 30, 2012 5.765 5.765 5.645 5.688 206,273 -0.04(-0.75%)
May 29, 2012 5.713 5.731 5.662 5.731 362,642 +0.04(+0.75%)
May 25, 2012 5.611 5.713 5.559 5.688 1,834,933 -0.24(-4.04%)
May 24, 2012 5.970 5.970 5.867 5.927 138,628 +0.02(+0.29%)
May 23, 2012 5.919 5.970 5.833 5.910 78,540 -0.03(-0.58%)
May 22, 2012 5.961 5.978 5.867 5.944 110,335 +0.03(+0.43%)
May 21, 2012 5.825 5.953 5.782 5.919 125,408 +0.12(+2.07%)
May 18, 2012 5.799 5.893 5.782 5.799 82,910 -0.01(-0.19%)
May 17, 2012 5.859 5.884 5.790 5.810 83,941 -0.01(-0.10%)
May 16, 2012 5.739 5.850 5.705 5.816 98,343 +0.08(+1.34%)
May 15, 2012 5.722 5.746 5.688 5.739 58,755 +0.03(+0.45%)
May 14, 2012 5.688 5.782 5.620 5.713 60,107 +0.03(+0.45%)
May 11, 2012 5.696 5.731 5.619 5.688 102,620 +0.00(+0.00%)
May 10, 2012 5.722 5.722 5.598 5.688 207,852 +0.01(+0.15%)
May 09, 2012 5.765 5.773 5.645 5.679 109,715 -0.09(-1.48%)
May 08, 2012 5.739 5.790 5.731 5.765 42,680 -0.02(-0.30%)
May 07, 2012 5.833 5.833 5.713 5.782 109,292 -0.06(-1.02%)
May 04, 2012 5.876 5.876 5.807 5.842 59,560 -0.03(-0.58%)
May 03, 2012 5.910 5.936 5.833 5.876 80,637 +0.01(+0.15%)
May 02, 2012 5.910 5.953 5.859 5.867 129,012 -0.03(-0.58%)
May 01, 2012 5.910 5.910 5.859 5.902 107,419 +0.02(+0.29%)
Apr 30, 2012 5.859 5.884 5.859 5.884 61,482 +0.03(+0.44%)
Apr 27, 2012 5.859 5.867 5.773 5.859 78,649 +0.03(+0.44%)
Apr 26, 2012 5.782 5.859 5.756 5.833 136,124 +0.05(+0.89%)
Apr 25, 2012 5.773 5.790 5.679 5.782 210,074 +0.03(+0.60%)
Apr 24, 2012 5.713 5.748 5.696 5.748 34,099 +0.03(+0.45%)
Apr 23, 2012 5.722 5.731 5.696 5.722 61,077 +0.00(+0.00%)
Apr 20, 2012 5.696 5.731 5.696 5.722 55,122 +0.01(+0.15%)
Apr 19, 2012 5.705 5.722 5.645 5.713 22,537 +0.02(+0.30%)
Apr 18, 2012 5.671 5.731 5.645 5.696 31,163 +0.03(+0.45%)
Apr 17, 2012 5.611 5.705 5.602 5.671 63,500 +0.07(+1.22%)
Apr 16, 2012 5.619 5.671 5.559 5.602 50,367 -0.01(-0.15%)
Apr 13, 2012 5.585 5.636 5.525 5.611 55,567 +0.02(+0.31%)
Apr 12, 2012 5.696 5.703 5.568 5.594 117,040 -0.11(-1.95%)
Apr 11, 2012 5.628 5.773 5.577 5.705 96,556 +0.14(+2.46%)
Apr 10, 2012 5.636 5.671 5.559 5.568 86,453 -0.05(-0.91%)
Apr 09, 2012 5.688 5.705 5.602 5.619 78,404 -0.08(-1.35%)
Apr 05, 2012 5.575 5.705 5.559 5.696 81,543 +0.11(+1.99%)
Apr 04, 2012 5.602 5.602 5.494 5.585 80,246 -0.02(-0.31%)
Apr 03, 2012 5.517 5.628 5.474 5.602 119,913 +0.09(+1.71%)
Apr 02, 2012 5.568 5.602 5.405 5.508 266,235 -0.09(-1.53%)
Mar 30, 2012 5.688 5.739 5.568 5.594 88,595 -0.10(-1.80%)
Mar 29, 2012 5.705 5.705 5.577 5.696 96,140 -0.03(-0.60%)
Mar 28, 2012 5.876 5.876 5.698 5.731 62,790 -0.11(-1.90%)
Mar 27, 2012 5.859 5.919 5.731 5.842 265,879 +0.03(+0.59%)
Mar 26, 2012 5.774 5.832 5.766 5.807 337,984 +0.03(+0.57%)
Mar 23, 2012 5.799 5.824 5.717 5.774 84,789 -0.02(-0.43%)
Mar 22, 2012 5.700 5.832 5.667 5.799 225,229 +0.13(+2.33%)
Mar 21, 2012 5.708 5.742 5.659 5.667 156,995 +0.02(+0.44%)
Mar 20, 2012 5.659 5.700 5.601 5.643 197,450 +0.03(+0.59%)
Mar 19, 2012 5.494 5.667 5.486 5.610 197,829 +0.12(+2.26%)
Mar 16, 2012 5.478 5.552 5.362 5.486 231,077 -0.01(-0.15%)
Mar 15, 2012 5.544 5.610 5.461 5.494 143,138 -0.06(-1.04%)
Mar 14, 2012 5.436 5.568 5.436 5.552 172,228 +0.11(+1.97%)
Mar 13, 2012 5.205 5.518 5.197 5.445 324,449 +0.20(+3.77%)
Mar 12, 2012 5.478 5.527 5.156 5.247 522,894 -0.23(-4.22%)
Mar 09, 2012 5.610 5.618 4.760 5.478 903,938 -0.34(-5.82%)
Mar 08, 2012 5.840 5.849 5.725 5.816 290,943 +0.00(+0.00%)
Mar 07, 2012 5.882 5.890 5.816 5.816 119,611 -0.02(-0.42%)
Mar 06, 2012 5.865 5.865 5.816 5.840 131,943 -0.03(-0.56%)
Mar 05, 2012 5.832 5.873 5.799 5.873 300,859 +0.07(+1.28%)
Mar 02, 2012 5.840 5.849 5.791 5.799 226,742 -0.02(-0.28%)
Mar 01, 2012 5.873 5.873 5.791 5.816 258,299 -0.02(-0.42%)
Feb 29, 2012 5.857 5.865 5.816 5.840 150,281 +0.02(+0.28%)
Feb 28, 2012 5.865 5.865 5.824 5.824 142,406 -0.01(-0.14%)
Feb 27, 2012 5.882 5.890 5.816 5.832 163,215 -0.03(-0.56%)
Feb 24, 2012 5.873 5.889 5.840 5.865 129,193 -0.01(-0.14%)
Feb 23, 2012 5.849 5.882 5.824 5.873 244,412 +0.06(+0.99%)
Feb 22, 2012 5.890 5.890 5.816 5.816 316,481 -0.05(-0.84%)
Feb 21, 2012 5.840 5.890 5.816 5.865 500,490 +0.02(+0.28%)
Feb 17, 2012 5.832 5.865 5.832 5.849 230,651 +0.00(+0.00%)
Feb 16, 2012 5.849 5.849 5.791 5.849 152,004 +0.02(+0.28%)
Feb 15, 2012 5.840 5.840 5.807 5.832 68,627 +0.02(+0.28%)
Feb 14, 2012 5.857 5.857 5.791 5.816 139,778 -0.04(-0.70%)
Feb 13, 2012 5.857 5.865 5.816 5.857 138,968 +0.04(+0.71%)
Feb 10, 2012 5.791 5.836 5.791 5.816 144,674 +0.02(+0.43%)
Feb 09, 2012 5.882 5.882 5.791 5.791 181,758 -0.07(-1.13%)
Feb 08, 2012 5.824 5.857 5.799 5.857 99,563 +0.06(+1.00%)
Feb 07, 2012 5.816 5.849 5.799 5.799 95,999 +0.02(+0.29%)
Feb 06, 2012 5.857 5.890 5.783 5.783 152,932 -0.05(-0.85%)
Feb 03, 2012 5.890 5.890 5.791 5.832 155,414 -0.02(-0.42%)
Feb 02, 2012 5.849 5.857 5.783 5.857 143,662 +0.02(+0.28%)
Feb 01, 2012 5.865 5.882 5.791 5.840 204,187 +0.00(+0.00%)
Jan 31, 2012 5.840 5.875 5.824 5.840 99,972 -0.01(-0.14%)
Jan 30, 2012 5.807 5.882 5.807 5.849 66,687 +0.04(+0.71%)
Jan 27, 2012 5.849 5.857 5.783 5.807 134,914 -0.02(-0.28%)
Jan 26, 2012 5.865 5.890 5.807 5.824 144,946 +0.00(+0.00%)
Jan 25, 2012 5.882 5.882 5.816 5.824 140,311 -0.02(-0.28%)
Jan 24, 2012 5.799 5.890 5.791 5.840 79,410 +0.00(+0.00%)
Jan 23, 2012 5.898 5.898 5.783 5.840 130,719 +0.00(+0.00%)
Jan 20, 2012 5.742 5.898 5.742 5.840 249,139 +0.09(+1.58%)
Jan 19, 2012 5.766 5.774 5.742 5.750 196,188 -0.02(-0.29%)
Jan 18, 2012 5.774 5.774 5.733 5.766 88,838 -0.01(-0.14%)
Jan 17, 2012 5.742 5.774 5.725 5.774 43,795 +0.05(+0.86%)
Jan 13, 2012 5.783 5.791 5.700 5.725 118,108 -0.05(-0.86%)
Jan 12, 2012 5.849 5.873 5.766 5.774 133,035 -0.07(-1.13%)
Jan 11, 2012 5.849 5.857 5.807 5.840 146,726 +0.02(+0.28%)
Jan 10, 2012 5.783 5.832 5.774 5.824 70,870 +0.07(+1.15%)
Jan 09, 2012 5.799 5.816 5.741 5.758 95,945 -0.01(-0.14%)
Jan 06, 2012 5.643 5.807 5.634 5.766 173,627 +0.09(+1.60%)
Jan 05, 2012 5.717 5.733 5.651 5.676 323,787 -0.07(-1.29%)
Jan 04, 2012 5.865 5.906 5.700 5.750 251,095 -0.20(-3.33%)
Dec 30, 2011 5.882 5.948 5.882 5.948 90,727 +0.06(+0.98%)
Dec 29, 2011 5.873 5.923 5.857 5.890 75,527 -0.01(-0.14%)
Dec 28, 2011 5.964 5.964 5.857 5.898 128,525 -0.07(-1.24%)
Dec 27, 2011 6.038 6.129 5.939 5.972 175,543 -0.06(-0.96%)
Dec 23, 2011 5.882 6.147 5.882 6.030 220,138 +0.26(+4.58%)
Dec 21, 2011 5.711 5.876 5.648 5.766 664,291 +0.09(+1.52%)
Dec 20, 2011 5.813 5.813 5.656 5.680 741,052 -0.06(-1.09%)
Dec 19, 2011 5.868 5.876 5.711 5.743 772,525 +0.05(+0.97%)
Dec 16, 2011 5.688 5.853 5.633 5.688 1,041,657 +0.11(+1.97%)
Dec 15, 2011 5.460 5.688 5.460 5.578 823,044 +0.10(+1.87%)
Dec 14, 2011 5.256 5.499 5.256 5.476 538,078 +0.19(+3.57%)
Dec 13, 2011 5.326 5.373 5.230 5.287 95,176 -0.04(-0.74%)
Dec 12, 2011 5.334 5.366 5.303 5.326 55,544 -0.02(-0.44%)
Dec 09, 2011 5.303 5.366 5.271 5.350 62,430 +0.05(+0.89%)
Dec 08, 2011 5.397 5.397 5.263 5.303 93,959 -0.08(-1.46%)
Dec 07, 2011 5.366 5.405 5.342 5.381 175,886 -0.02(-0.29%)
Dec 06, 2011 5.389 5.421 5.350 5.397 135,527 -0.02(-0.43%)
Dec 05, 2011 5.405 5.428 5.342 5.421 189,053 +0.02(+0.29%)
Dec 02, 2011 5.381 5.413 5.334 5.405 205,793 +0.09(+1.78%)
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.