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

New York Mtge Trust (NQ: NYMT )

5.900 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2014 10.01 10.07 9.962 10.01 1,068,358 +0.01(+0.12%)
Nov 26, 2014 10.02 9.999 9.999 9.999 1,357,620 -0.02(-0.25%)
Nov 25, 2014 9.950 10.02 9.900 10.02 1,588,845 +0.12(+1.26%)
Nov 24, 2014 9.788 9.937 9.750 9.900 2,530,525 +0.11(+1.14%)
Nov 21, 2014 9.613 9.800 9.589 9.788 16,649,979 -0.40(-3.91%)
Nov 20, 2014 10.15 10.21 10.12 10.19 579,372 +0.05(+0.49%)
Nov 19, 2014 10.21 10.21 10.12 10.14 532,099 -0.07(-0.73%)
Nov 18, 2014 10.15 10.21 10.11 10.21 680,634 +0.07(+0.74%)
Nov 17, 2014 10.12 10.14 10.09 10.14 501,151 +0.04(+0.37%)
Nov 14, 2014 10.09 10.15 10.09 10.10 560,401 +0.00(+0.00%)
Nov 13, 2014 10.11 10.15 10.09 10.10 565,951 -0.01(-0.12%)
Nov 12, 2014 10.07 10.11 10.03 10.11 582,617 +0.04(+0.37%)
Nov 11, 2014 10.01 10.11 9.987 10.07 767,327 +0.06(+0.62%)
Nov 10, 2014 9.925 10.01 9.875 10.01 873,711 +0.09(+0.88%)
Nov 07, 2014 9.800 9.962 9.775 9.925 948,653 +0.06(+0.63%)
Nov 06, 2014 9.788 9.863 9.726 9.863 757,095 +0.11(+1.15%)
Nov 05, 2014 9.788 9.887 9.713 9.750 1,339,770 +0.07(+0.77%)
Nov 04, 2014 9.800 9.800 9.651 9.676 463,020 -0.10(-1.02%)
Nov 03, 2014 9.788 9.800 9.726 9.775 730,399 +0.05(+0.51%)
Oct 31, 2014 9.763 9.763 9.688 9.726 801,481 +0.02(+0.26%)
Oct 30, 2014 9.701 9.738 9.638 9.701 825,879 +0.06(+0.65%)
Oct 29, 2014 9.713 9.738 9.589 9.638 760,800 -0.10(-1.02%)
Oct 28, 2014 9.651 9.738 9.589 9.738 1,234,332 +0.14(+1.43%)
Oct 27, 2014 9.601 9.564 9.564 9.601 726,242 +0.04(+0.39%)
Oct 24, 2014 9.576 9.589 9.489 9.564 516,834 +0.02(+0.26%)
Oct 23, 2014 9.589 9.601 9.501 9.539 508,845 +0.01(+0.13%)
Oct 22, 2014 9.576 9.626 9.489 9.526 789,297 +0.01(+0.13%)
Oct 21, 2014 9.476 9.626 9.364 9.514 1,274,835 +0.04(+0.39%)
Oct 20, 2014 9.339 9.476 9.302 9.476 967,530 +0.14(+1.47%)
Oct 17, 2014 9.464 9.464 9.290 9.339 808,700 -0.02(-0.27%)
Oct 16, 2014 9.128 9.402 9.090 9.364 985,604 -0.01(-0.13%)
Oct 15, 2014 9.464 9.589 9.227 9.377 2,017,063 -0.06(-0.66%)
Oct 14, 2014 9.327 9.502 9.277 9.439 1,253,930 +0.15(+1.61%)
Oct 13, 2014 9.215 9.389 9.215 9.290 900,102 +0.05(+0.54%)
Oct 10, 2014 9.203 9.302 9.140 9.240 1,034,869 +0.01(+0.13%)
Oct 09, 2014 9.265 9.402 9.227 9.227 988,343 -0.01(-0.13%)
Oct 08, 2014 9.090 9.252 9.028 9.240 1,254,397 +0.15(+1.64%)
Oct 07, 2014 9.090 9.128 9.066 9.090 857,829 -0.04(-0.41%)
Oct 06, 2014 9.153 9.178 9.090 9.128 592,796 -0.04(-0.41%)
Oct 03, 2014 9.165 9.203 9.066 9.165 1,174,325 +0.01(+0.14%)
Oct 02, 2014 9.140 9.215 9.016 9.153 1,993,074 -0.01(-0.14%)
Oct 01, 2014 9.003 9.203 9.003 9.165 1,098,441 +0.16(+1.80%)
Sep 30, 2014 9.240 9.265 8.941 9.003 1,784,878 -0.26(-2.82%)
Sep 29, 2014 9.215 9.265 9.128 9.265 1,200,829 +0.04(+0.40%)
Sep 26, 2014 9.290 9.327 9.140 9.227 1,252,915 -0.06(-0.67%)
Sep 25, 2014 9.377 9.402 9.227 9.290 2,096,173 -0.05(-0.53%)
Sep 24, 2014 9.376 9.388 9.255 9.339 2,998,731 -0.02(-0.26%)
Sep 23, 2014 9.472 9.496 9.364 9.364 1,386,745 -0.10(-1.02%)
Sep 22, 2014 9.472 9.508 9.424 9.460 1,076,560 +0.01(+0.13%)
Sep 19, 2014 9.424 9.472 9.388 9.448 1,131,979 +0.05(+0.51%)
Sep 18, 2014 9.436 9.448 9.352 9.400 590,545 -0.02(-0.26%)
Sep 17, 2014 9.460 9.472 9.412 9.424 538,003 +0.01(+0.13%)
Sep 16, 2014 9.376 9.424 9.315 9.412 787,816 +0.05(+0.51%)
Sep 15, 2014 9.412 9.436 9.321 9.364 968,618 -0.01(-0.13%)
Sep 12, 2014 9.568 9.568 9.376 9.376 1,570,531 -0.16(-1.64%)
Sep 11, 2014 9.508 9.550 9.496 9.532 701,899 +0.02(+0.25%)
Sep 10, 2014 9.520 9.556 9.448 9.508 746,006 +0.02(+0.25%)
Sep 09, 2014 9.556 9.556 9.484 9.484 629,292 -0.06(-0.63%)
Sep 08, 2014 9.580 9.592 9.532 9.544 795,653 +0.00(+0.00%)
Sep 05, 2014 9.484 9.574 9.472 9.544 694,678 +0.07(+0.76%)
Sep 04, 2014 9.544 9.544 9.424 9.472 960,778 -0.04(-0.38%)
Sep 03, 2014 9.556 9.568 9.472 9.508 1,978,289 +0.01(+0.13%)
Sep 02, 2014 9.628 9.628 9.484 9.496 844,546 -0.10(-1.00%)
Aug 29, 2014 9.556 9.592 9.592 9.592 724,795 +0.02(+0.25%)
Aug 28, 2014 9.616 9.616 9.544 9.568 555,291 -0.02(-0.25%)
Aug 27, 2014 9.616 9.660 9.544 9.592 899,631 -0.06(-0.62%)
Aug 26, 2014 9.604 9.664 9.592 9.652 548,150 +0.05(+0.50%)
Aug 25, 2014 9.592 9.616 9.556 9.604 561,739 +0.06(+0.63%)
Aug 22, 2014 9.580 9.592 9.508 9.544 547,692 -0.01(-0.13%)
Aug 21, 2014 9.520 9.604 9.520 9.556 527,285 +0.05(+0.51%)
Aug 20, 2014 9.580 9.604 9.496 9.508 738,306 -0.05(-0.50%)
Aug 19, 2014 9.640 9.640 9.486 9.556 1,303,094 -0.07(-0.75%)
Aug 18, 2014 9.664 9.664 9.568 9.628 751,769 -0.03(-0.27%)
Aug 15, 2014 9.616 9.676 9.568 9.654 579,278 +0.09(+0.90%)
Aug 14, 2014 9.568 9.640 9.568 9.568 470,980 -0.02(-0.25%)
Aug 13, 2014 9.556 9.592 9.532 9.592 575,070 +0.06(+0.63%)
Aug 12, 2014 9.544 9.580 9.508 9.532 514,987 -0.01(-0.13%)
Aug 11, 2014 9.556 9.604 9.496 9.544 795,119 +0.04(+0.38%)
Aug 08, 2014 9.424 9.484 9.393 9.508 763,312 +0.05(+0.51%)
Aug 07, 2014 9.448 9.508 9.388 9.460 568,316 +0.01(+0.13%)
Aug 06, 2014 9.556 9.556 9.339 9.448 1,340,403 +0.20(+2.21%)
Aug 05, 2014 9.255 9.352 9.195 9.243 536,969 -0.04(-0.39%)
Aug 04, 2014 9.243 9.279 9.195 9.279 619,484 +0.10(+1.05%)
Aug 01, 2014 9.087 9.219 9.075 9.183 581,416 +0.11(+1.19%)
Jul 31, 2014 9.195 9.207 9.063 9.075 1,267,181 -0.13(-1.44%)
Jul 30, 2014 9.303 9.339 9.195 9.207 805,471 -0.10(-1.03%)
Jul 29, 2014 9.364 9.364 9.279 9.303 557,945 -0.02(-0.26%)
Jul 28, 2014 9.279 9.327 9.255 9.327 734,964 +0.08(+0.91%)
Jul 25, 2014 9.231 9.255 9.183 9.243 601,808 +0.05(+0.52%)
Jul 24, 2014 9.255 9.279 9.183 9.195 549,079 -0.06(-0.65%)
Jul 23, 2014 9.255 9.291 9.219 9.255 320,150 +0.05(+0.52%)
Jul 22, 2014 9.159 9.327 9.159 9.207 807,268 +0.02(+0.26%)
Jul 21, 2014 9.255 9.291 9.165 9.183 484,083 -0.06(-0.65%)
Jul 18, 2014 9.135 9.267 9.123 9.243 572,079 +0.08(+0.92%)
Jul 17, 2014 9.231 9.255 9.135 9.159 606,495 -0.06(-0.65%)
Jul 16, 2014 9.255 9.279 9.183 9.219 731,039 -0.02(-0.26%)
Jul 15, 2014 9.291 9.315 9.171 9.243 556,015 -0.02(-0.26%)
Jul 14, 2014 9.195 9.291 9.159 9.267 520,267 +0.12(+1.31%)
Jul 11, 2014 9.243 9.303 9.147 9.147 950,280 -0.08(-0.91%)
Jul 10, 2014 9.135 9.261 9.135 9.231 722,496 +0.05(+0.52%)
Jul 09, 2014 9.183 9.231 9.141 9.183 478,571 +0.00(+0.00%)
Jul 08, 2014 9.123 9.231 9.114 9.183 711,031 +0.06(+0.66%)
Jul 07, 2014 9.135 9.171 9.075 9.123 1,027,259 -0.06(-0.65%)
Jul 03, 2014 9.171 9.183 9.183 9.183 738,355 -0.14(-1.55%)
Jul 02, 2014 9.339 9.364 9.219 9.327 1,056,663 -0.01(-0.13%)
Jul 01, 2014 9.364 9.460 9.339 9.339 1,028,289 -0.05(-0.51%)
Jun 30, 2014 9.400 9.448 9.339 9.388 930,296 -0.04(-0.38%)
Jun 27, 2014 9.412 9.460 9.339 9.424 1,525,727 +0.00(+0.00%)
Jun 26, 2014 9.303 9.484 9.195 9.424 1,514,252 +0.10(+1.03%)
Jun 25, 2014 9.351 9.374 9.246 9.327 1,565,752 -0.01(-0.12%)
Jun 24, 2014 9.455 9.455 9.339 9.339 1,258,769 -0.09(-0.99%)
Jun 23, 2014 9.455 9.467 9.432 9.432 750,070 +0.01(+0.12%)
Jun 20, 2014 9.467 9.467 9.397 9.420 1,159,848 -0.01(-0.12%)
Jun 19, 2014 9.455 9.490 9.420 9.432 1,372,503 +0.00(+0.00%)
Jun 18, 2014 9.339 9.432 9.339 9.432 645,008 +0.08(+0.87%)
Jun 17, 2014 9.362 9.409 9.304 9.351 786,531 +0.01(+0.12%)
Jun 16, 2014 9.386 9.444 9.339 9.339 953,523 -0.05(-0.50%)
Jun 13, 2014 9.409 9.420 9.351 9.386 554,001 +0.00(+0.00%)
Jun 12, 2014 9.409 9.420 9.362 9.386 597,967 -0.02(-0.25%)
Jun 11, 2014 9.397 9.409 9.374 9.409 557,386 +0.02(+0.25%)
Jun 10, 2014 9.444 9.444 9.316 9.386 805,011 +0.03(+0.37%)
Jun 06, 2014 9.293 9.351 9.269 9.351 833,271 +0.07(+0.75%)
Jun 05, 2014 9.188 9.281 9.165 9.281 598,258 +0.10(+1.14%)
Jun 04, 2014 9.176 9.223 9.107 9.176 885,480 -0.01(-0.13%)
Jun 03, 2014 9.281 9.281 9.142 9.188 1,325,915 -0.02(-0.25%)
Jun 02, 2014 9.293 9.293 9.200 9.211 710,268 -0.03(-0.38%)
May 30, 2014 9.223 9.258 9.176 9.246 657,737 +0.05(+0.51%)
May 29, 2014 9.176 9.258 9.165 9.200 709,738 +0.01(+0.13%)
May 28, 2014 9.246 9.258 9.130 9.188 1,084,702 -0.03(-0.38%)
May 27, 2014 9.165 9.246 9.165 9.223 1,325,623 +0.10(+1.15%)
May 23, 2014 9.084 9.118 9.118 9.118 758,105 +0.03(+0.38%)
May 22, 2014 8.991 9.084 8.979 9.084 584,079 +0.09(+1.03%)
May 21, 2014 8.979 8.991 8.909 8.991 595,353 +0.06(+0.65%)
May 20, 2014 8.944 8.985 8.886 8.933 704,783 +0.00(+0.00%)
May 19, 2014 8.851 8.944 8.840 8.933 959,147 +0.10(+1.18%)
May 16, 2014 8.782 8.898 8.723 8.828 792,846 +0.06(+0.66%)
May 15, 2014 8.805 8.840 8.723 8.770 736,900 -0.03(-0.40%)
May 14, 2014 8.874 8.909 8.794 8.805 876,251 -0.03(-0.39%)
May 13, 2014 8.805 8.886 8.805 8.840 707,106 +0.06(+0.66%)
May 12, 2014 8.828 8.886 8.770 8.782 1,137,967 +0.00(+0.00%)
May 09, 2014 8.770 8.805 8.735 8.782 993,469 +0.05(+0.53%)
May 08, 2014 8.886 8.886 8.723 8.735 1,609,165 -0.09(-1.05%)
May 07, 2014 8.596 8.880 8.596 8.828 2,894,988 +0.26(+2.98%)
May 06, 2014 8.549 8.596 8.514 8.572 615,924 +0.02(+0.27%)
May 05, 2014 8.514 8.631 8.491 8.549 774,685 -0.02(-0.27%)
May 02, 2014 8.572 8.654 8.514 8.572 964,060 -0.02(-0.27%)
May 01, 2014 8.619 8.631 8.538 8.596 1,222,039 +0.03(+0.41%)
Apr 30, 2014 8.480 8.631 8.433 8.561 3,075,734 +0.08(+0.96%)
Apr 29, 2014 8.631 8.642 8.456 8.480 1,150,291 -0.09(-1.08%)
Apr 28, 2014 8.538 8.712 8.538 8.572 1,068,943 +0.00(+0.00%)
Apr 25, 2014 8.665 8.689 8.538 8.572 953,807 -0.07(-0.81%)
Apr 24, 2014 8.700 8.712 8.607 8.642 806,118 -0.03(-0.40%)
Apr 23, 2014 8.631 8.700 8.584 8.677 741,847 +0.03(+0.40%)
Apr 22, 2014 8.619 8.700 8.601 8.642 798,138 +0.07(+0.79%)
Apr 21, 2014 8.480 8.607 8.445 8.575 889,777 +0.13(+1.54%)
Apr 17, 2014 8.445 8.445 8.445 8.445 516,710 +0.01(+0.14%)
Apr 16, 2014 8.340 8.433 8.294 8.433 1,063,591 +0.12(+1.40%)
Apr 15, 2014 8.503 8.526 8.137 8.317 2,740,094 -0.21(-2.45%)
Apr 14, 2014 8.665 8.712 8.456 8.526 1,587,518 -0.15(-1.74%)
Apr 11, 2014 8.723 8.770 8.677 8.677 960,037 -0.06(-0.66%)
Apr 10, 2014 8.782 8.840 8.735 8.735 1,038,391 -0.07(-0.79%)
Apr 09, 2014 8.828 8.828 8.747 8.805 777,068 -0.01(-0.13%)
Apr 08, 2014 8.805 8.816 8.723 8.816 1,249,283 +0.06(+0.66%)
Apr 07, 2014 8.758 8.816 8.723 8.758 1,114,805 +0.02(+0.27%)
Apr 04, 2014 8.840 8.840 8.723 8.735 1,434,757 -0.07(-0.79%)
Apr 03, 2014 8.805 8.851 8.770 8.805 2,153,049 -0.03(-0.39%)
Apr 02, 2014 8.735 8.840 8.677 8.840 18,335,058 -0.24(-2.69%)
Apr 01, 2014 9.060 9.118 9.037 9.084 715,618 +0.05(+0.51%)
Mar 31, 2014 9.037 9.037 9.002 9.037 1,098,338 +0.03(+0.39%)
Mar 28, 2014 8.944 9.049 8.887 9.002 443,094 +0.03(+0.39%)
Mar 27, 2014 8.816 9.049 8.782 8.967 845,189 +0.14(+1.58%)
Mar 26, 2014 9.002 9.002 8.828 8.828 1,115,422 -0.17(-1.94%)
Mar 25, 2014 9.130 9.153 8.933 9.002 1,175,009 -0.16(-1.77%)
Mar 24, 2014 9.269 9.269 9.130 9.165 877,947 -0.13(-1.37%)
Mar 21, 2014 9.049 9.293 8.985 9.293 1,860,209 +0.39(+4.44%)
Mar 20, 2014 8.898 8.933 8.770 8.898 1,467,453 -0.03(-0.39%)
Mar 19, 2014 9.045 9.101 8.921 8.933 2,568,823 -0.09(-1.00%)
Mar 18, 2014 8.966 9.034 8.899 9.022 1,359,458 +0.10(+1.13%)
Mar 17, 2014 8.933 8.966 8.876 8.921 1,006,048 +0.07(+0.76%)
Mar 14, 2014 8.832 8.966 8.820 8.854 798,831 +0.03(+0.38%)
Mar 13, 2014 8.820 8.832 8.731 8.820 700,411 +0.04(+0.51%)
Mar 12, 2014 8.517 8.787 8.517 8.775 925,295 +0.26(+3.03%)
Mar 11, 2014 8.630 8.686 8.506 8.517 610,712 -0.11(-1.30%)
Mar 10, 2014 8.495 8.652 8.484 8.630 749,600 +0.13(+1.59%)
Mar 07, 2014 8.641 8.686 8.439 8.495 1,910,708 -0.24(-2.70%)
Mar 06, 2014 8.787 8.832 8.568 8.731 2,008,408 -0.21(-2.38%)
Mar 05, 2014 8.899 8.989 8.809 8.944 1,784,367 +0.22(+2.57%)
Mar 04, 2014 8.753 8.798 8.674 8.719 2,003,178 -0.01(-0.13%)
Mar 03, 2014 8.652 8.764 8.641 8.731 1,045,325 +0.06(+0.65%)
Feb 28, 2014 8.708 8.708 8.652 8.674 1,176,791 -0.03(-0.39%)
Feb 27, 2014 8.641 8.708 8.618 8.708 1,107,756 +0.07(+0.78%)
Feb 26, 2014 8.529 8.697 8.506 8.641 1,098,278 +0.16(+1.85%)
Feb 25, 2014 8.428 8.529 8.405 8.484 788,575 +0.09(+1.07%)
Feb 24, 2014 8.405 8.439 8.371 8.394 686,072 +0.02(+0.27%)
Feb 21, 2014 8.394 8.405 8.349 8.371 539,812 +0.01(+0.13%)
Feb 20, 2014 8.338 8.383 8.315 8.360 651,824 +0.02(+0.27%)
Feb 19, 2014 8.338 8.411 8.327 8.338 823,166 +0.00(+0.00%)
Feb 18, 2014 8.315 8.360 8.293 8.338 665,921 +0.04(+0.54%)
Feb 14, 2014 8.315 8.293 8.293 8.293 350,389 +0.00(+0.00%)
Feb 13, 2014 8.226 8.321 8.192 8.293 784,021 +0.06(+0.68%)
Feb 12, 2014 8.259 8.293 8.226 8.237 623,716 +0.01(+0.14%)
Feb 11, 2014 8.248 8.304 8.203 8.226 781,576 +0.00(+0.00%)
Feb 10, 2014 8.091 8.237 8.091 8.226 1,227,986 +0.12(+1.52%)
Feb 07, 2014 8.057 8.102 8.012 8.102 671,103 +0.10(+1.26%)
Feb 06, 2014 8.012 8.080 7.956 8.001 645,669 +0.01(+0.14%)
Feb 05, 2014 7.979 8.012 7.900 7.990 748,273 +0.03(+0.42%)
Feb 04, 2014 7.878 8.012 7.855 7.956 747,095 +0.06(+0.71%)
Feb 03, 2014 8.046 8.087 7.855 7.900 1,091,531 -0.11(-1.40%)
Jan 31, 2014 7.945 8.102 7.889 8.012 2,266,738 -0.01(-0.14%)
Jan 30, 2014 7.855 8.024 7.843 8.024 1,324,369 +0.19(+2.44%)
Jan 29, 2014 7.878 7.889 7.765 7.833 790,794 -0.03(-0.43%)
Jan 28, 2014 7.799 7.911 7.777 7.866 905,923 +0.10(+1.30%)
Jan 27, 2014 7.956 7.956 7.642 7.765 1,243,745 -0.13(-1.70%)
Jan 24, 2014 7.911 7.934 7.866 7.900 714,442 -0.01(-0.14%)
Jan 23, 2014 7.855 7.934 7.855 7.911 897,873 +0.02(+0.28%)
Jan 22, 2014 7.855 7.923 7.844 7.889 1,124,030 +0.03(+0.43%)
Jan 21, 2014 7.743 7.866 7.732 7.855 1,090,133 +0.16(+2.04%)
Jan 17, 2014 7.743 7.698 7.698 7.698 721,453 -0.03(-0.44%)
Jan 16, 2014 7.709 7.743 7.664 7.732 717,968 +0.04(+0.58%)
Jan 15, 2014 7.687 7.709 7.642 7.687 836,146 +0.00(+0.00%)
Jan 14, 2014 7.642 7.687 7.620 7.687 1,143,327 +0.03(+0.44%)
Jan 13, 2014 7.687 7.709 7.631 7.653 1,541,719 -0.02(-0.29%)
Jan 10, 2014 7.687 7.687 7.620 7.676 1,287,691 +0.03(+0.44%)
Jan 09, 2014 7.687 7.687 7.631 7.642 934,451 -0.02(-0.29%)
Jan 08, 2014 7.620 7.676 7.608 7.664 2,071,293 +0.04(+0.59%)
Jan 07, 2014 7.597 7.653 7.575 7.620 13,185,538 -0.28(-3.55%)
Jan 06, 2014 7.945 8.024 7.900 7.900 1,099,459 -0.04(-0.56%)
Jan 03, 2014 7.855 7.945 7.810 7.945 666,059 +0.13(+1.72%)
Jan 02, 2014 7.844 7.878 7.754 7.810 537,662 -0.03(-0.43%)
Dec 31, 2013 7.743 7.844 7.844 7.844 466,235 +0.09(+1.16%)
Dec 30, 2013 7.777 7.810 7.698 7.754 600,070 -0.03(-0.43%)
Dec 27, 2013 7.799 7.810 7.721 7.788 511,486 -0.01(-0.14%)
Dec 26, 2013 7.866 7.911 7.799 7.799 484,974 -0.07(-0.86%)
Dec 24, 2013 7.889 7.911 7.833 7.866 306,378 +0.02(+0.29%)
Dec 23, 2013 7.878 7.934 7.833 7.844 795,344 -0.02(-0.29%)
Dec 20, 2013 7.833 7.911 7.822 7.866 1,007,711 +0.04(+0.57%)
Dec 19, 2013 7.967 7.967 7.810 7.822 842,220 -0.15(-1.83%)
Dec 18, 2013 7.855 8.046 7.815 7.967 1,178,255 +0.08(+1.00%)
Dec 17, 2013 7.878 7.997 7.781 7.889 1,885,663 +0.03(+0.41%)
Dec 16, 2013 7.878 7.889 7.781 7.856 1,210,891 +0.05(+0.69%)
Dec 13, 2013 7.738 7.835 7.684 7.802 1,366,692 +0.11(+1.40%)
Dec 12, 2013 7.889 7.900 7.651 7.694 1,351,473 -0.17(-2.20%)
Dec 11, 2013 7.921 7.921 7.808 7.867 756,070 -0.01(-0.14%)
Dec 10, 2013 7.781 7.943 7.770 7.878 1,118,219 +0.10(+1.25%)
Dec 09, 2013 7.673 7.792 7.640 7.781 872,849 +0.15(+1.98%)
Dec 06, 2013 7.619 7.673 7.586 7.630 0 +0.02(+0.28%)
Dec 05, 2013 7.586 7.619 7.565 7.608 0 +0.01(+0.14%)
Dec 04, 2013 7.521 7.619 7.457 7.597 749,630 +0.06(+0.86%)
Dec 03, 2013 7.489 7.565 7.467 7.532 0 +0.01(+0.14%)
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.