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, 2016 11.35 11.40 11.21 11.33 547,415 -0.02(-0.15%)
Nov 29, 2016 11.35 11.38 11.26 11.35 573,233 +0.07(+0.60%)
Nov 28, 2016 11.35 11.37 11.27 11.28 380,326 +0.00(+0.00%)
Nov 25, 2016 11.32 11.33 11.21 11.28 224,264 +0.02(+0.15%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.03(-0.30%)
Nov 22, 2016 11.23 11.31 11.23 11.30 645,147 +0.08(+0.76%)
Nov 21, 2016 11.27 11.33 11.16 11.21 610,499 +0.07(+0.61%)
Nov 18, 2016 11.03 11.16 10.98 11.15 508,907 +0.15(+1.39%)
Nov 17, 2016 11.03 11.11 10.94 10.99 499,251 -0.02(-0.15%)
Nov 16, 2016 10.96 11.10 10.94 11.01 459,485 -0.02(-0.15%)
Nov 15, 2016 10.81 11.03 10.76 11.03 482,775 +0.19(+1.72%)
Nov 14, 2016 10.74 10.87 10.69 10.84 608,814 +0.15(+1.43%)
Nov 11, 2016 10.52 10.81 10.52 10.69 896,315 +0.12(+1.12%)
Nov 10, 2016 10.69 10.74 10.40 10.57 775,247 -0.10(-0.95%)
Nov 09, 2016 10.35 10.69 10.18 10.67 1,009,840 +0.12(+1.13%)
Nov 08, 2016 10.25 10.60 10.25 10.55 1,134,017 +0.22(+2.13%)
Nov 07, 2016 10.18 10.33 10.16 10.33 638,535 +0.14(+1.33%)
Nov 04, 2016 10.09 10.25 10.08 10.20 562,584 +0.12(+1.18%)
Nov 03, 2016 10.06 10.25 10.03 10.08 513,403 +0.05(+0.51%)
Nov 02, 2016 9.959 10.08 9.887 10.03 450,715 +0.24(+2.43%)
Nov 01, 2016 9.976 10.04 9.704 9.789 536,282 -0.24(-2.37%)
Oct 31, 2016 9.976 10.09 9.976 10.03 491,854 +0.03(+0.34%)
Oct 28, 2016 10.15 10.18 9.874 9.993 431,940 +0.00(+0.00%)
Oct 27, 2016 10.18 10.18 9.942 9.993 320,692 -0.12(-1.17%)
Oct 26, 2016 10.21 10.26 10.09 10.11 452,313 -0.12(-1.16%)
Oct 25, 2016 10.28 10.33 10.20 10.23 575,427 -0.03(-0.33%)
Oct 24, 2016 10.26 10.33 10.19 10.26 284,738 +0.03(+0.33%)
Oct 21, 2016 10.11 10.23 10.04 10.23 308,228 +0.05(+0.50%)
Oct 20, 2016 10.16 10.20 10.04 10.18 242,450 +0.02(+0.17%)
Oct 19, 2016 10.01 10.18 9.959 10.16 268,951 +0.20(+2.04%)
Oct 18, 2016 9.942 10.04 9.857 9.959 236,667 +0.07(+0.69%)
Oct 17, 2016 10.01 10.04 9.891 9.891 175,427 -0.08(-0.85%)
Oct 14, 2016 9.993 10.05 9.891 9.976 378,027 -0.03(-0.34%)
Oct 13, 2016 9.959 10.11 9.925 10.01 253,768 +0.05(+0.51%)
Oct 12, 2016 9.789 10.08 9.789 9.959 406,832 +0.15(+1.56%)
Oct 11, 2016 9.772 9.840 9.755 9.806 200,913 -0.03(-0.34%)
Oct 10, 2016 9.687 9.916 9.687 9.840 239,011 +0.15(+1.58%)
Oct 07, 2016 9.670 9.772 9.585 9.687 315,978 +0.02(+0.18%)
Oct 06, 2016 9.772 9.840 9.602 9.670 453,959 -0.17(-1.72%)
Oct 05, 2016 9.925 10.01 9.772 9.840 451,952 -0.07(-0.68%)
Oct 04, 2016 10.15 10.15 9.848 9.908 643,914 -0.20(-2.01%)
Oct 03, 2016 10.04 10.18 10.03 10.11 435,223 -0.10(-1.00%)
Sep 30, 2016 10.23 10.33 10.20 10.21 473,445 +0.02(+0.17%)
Sep 29, 2016 10.23 10.31 10.13 10.20 648,273 +0.02(+0.17%)
Sep 28, 2016 10.11 10.21 10.03 10.18 328,230 +0.07(+0.67%)
Sep 27, 2016 10.09 10.21 10.05 10.11 360,581 +0.00(+0.00%)
Sep 26, 2016 10.20 10.35 10.11 10.11 485,342 -0.14(-1.32%)
Sep 23, 2016 10.31 10.40 10.20 10.25 574,700 -0.19(-1.79%)
Sep 22, 2016 10.11 10.43 10.11 10.43 868,520 +0.34(+3.36%)
Sep 21, 2016 10.08 10.11 9.931 10.09 949,932 +0.10(+0.98%)
Sep 20, 2016 10.01 10.08 9.980 9.997 628,618 +0.02(+0.16%)
Sep 19, 2016 9.752 10.01 9.719 9.980 851,470 +0.33(+3.38%)
Sep 16, 2016 9.899 9.915 9.589 9.654 986,290 -0.07(-0.67%)
Sep 15, 2016 9.654 9.719 9.556 9.719 351,052 +0.13(+1.36%)
Sep 14, 2016 9.556 9.719 9.548 9.589 362,711 +0.02(+0.17%)
Sep 13, 2016 9.752 9.754 9.556 9.573 526,158 -0.18(-1.84%)
Sep 12, 2016 9.540 9.752 9.393 9.752 655,277 +0.13(+1.36%)
Sep 09, 2016 10.11 10.11 9.622 9.622 893,171 -0.49(-4.84%)
Sep 08, 2016 10.06 10.11 9.980 10.11 324,911 +0.05(+0.49%)
Sep 07, 2016 9.899 10.08 9.899 10.06 451,843 +0.16(+1.65%)
Sep 06, 2016 9.931 9.948 9.817 9.899 370,912 +0.03(+0.33%)
Sep 02, 2016 9.785 9.866 9.866 9.866 494,184 +0.11(+1.17%)
Sep 01, 2016 9.866 9.899 9.573 9.752 484,166 -0.10(-0.99%)
Aug 31, 2016 9.719 9.850 9.703 9.850 500,149 +0.08(+0.83%)
Aug 30, 2016 9.850 9.866 9.719 9.768 354,551 -0.02(-0.17%)
Aug 29, 2016 9.785 9.866 9.719 9.785 289,881 +0.07(+0.67%)
Aug 26, 2016 9.801 9.882 9.670 9.719 407,326 -0.11(-1.16%)
Aug 25, 2016 9.817 9.899 9.801 9.834 249,692 +0.00(+0.00%)
Aug 24, 2016 9.980 9.997 9.817 9.834 381,891 -0.15(-1.47%)
Aug 23, 2016 9.866 10.01 9.776 9.980 347,572 +0.18(+1.83%)
Aug 22, 2016 9.752 9.801 9.736 9.801 344,697 +0.05(+0.50%)
Aug 19, 2016 9.785 9.817 9.638 9.752 892,481 -0.08(-0.83%)
Aug 18, 2016 10.11 10.22 9.785 9.834 1,310,786 -0.34(-3.37%)
Aug 17, 2016 10.31 10.37 10.13 10.18 448,696 -0.16(-1.58%)
Aug 16, 2016 10.44 10.45 10.32 10.34 240,916 -0.10(-0.94%)
Aug 15, 2016 10.49 10.52 10.40 10.44 279,008 +0.00(+0.00%)
Aug 12, 2016 10.37 10.50 10.36 10.44 267,850 +0.03(+0.31%)
Aug 11, 2016 10.45 10.45 10.30 10.40 280,914 +0.00(+0.00%)
Aug 10, 2016 10.47 10.50 10.40 10.40 238,450 -0.03(-0.31%)
Aug 09, 2016 10.36 10.47 10.31 10.44 425,684 +0.10(+0.95%)
Aug 08, 2016 10.37 10.42 10.29 10.34 424,077 +0.00(+0.00%)
Aug 05, 2016 9.997 10.48 9.980 10.34 713,824 +0.34(+3.43%)
Aug 04, 2016 9.931 10.03 9.752 9.997 673,655 +0.02(+0.16%)
Aug 03, 2016 9.980 10.29 9.540 9.980 1,630,731 -0.59(-5.56%)
Aug 02, 2016 10.68 10.76 10.57 10.57 433,221 -0.11(-1.07%)
Aug 01, 2016 10.63 10.71 10.55 10.68 327,051 +0.02(+0.15%)
Jul 29, 2016 10.63 10.71 10.53 10.67 529,088 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.53 10.63 291,495 +0.00(+0.00%)
Jul 27, 2016 10.52 10.65 10.50 10.63 333,917 +0.10(+0.93%)
Jul 26, 2016 10.53 10.68 10.50 10.53 448,553 +0.03(+0.31%)
Jul 25, 2016 10.60 10.60 10.47 10.50 438,926 +0.05(+0.47%)
Jul 22, 2016 10.39 10.53 10.37 10.45 319,588 +0.07(+0.63%)
Jul 21, 2016 10.40 10.55 10.32 10.39 365,071 -0.07(-0.62%)
Jul 20, 2016 10.32 10.51 10.31 10.45 493,510 +0.18(+1.75%)
Jul 19, 2016 10.22 10.31 10.19 10.27 247,003 +0.03(+0.32%)
Jul 18, 2016 10.16 10.26 10.14 10.24 364,895 +0.07(+0.64%)
Jul 15, 2016 10.19 10.19 10.03 10.18 320,278 +0.03(+0.32%)
Jul 14, 2016 10.19 10.19 10.11 10.14 287,541 -0.03(-0.32%)
Jul 13, 2016 10.16 10.19 10.08 10.18 374,354 +0.02(+0.16%)
Jul 12, 2016 10.13 10.22 10.05 10.16 648,600 +0.11(+1.14%)
Jul 11, 2016 9.899 10.05 9.817 10.05 376,795 +0.15(+1.48%)
Jul 08, 2016 9.866 9.980 9.834 9.899 377,407 +0.07(+0.66%)
Jul 07, 2016 10.01 10.01 9.801 9.834 293,105 +0.05(+0.50%)
Jul 05, 2016 9.882 9.997 9.752 9.785 466,616 -0.16(-1.64%)
Jul 01, 2016 9.948 9.948 9.948 9.948 277,721 +0.00(+0.00%)
Jun 30, 2016 9.948 9.964 9.752 9.948 483,234 +0.00(+0.00%)
Jun 29, 2016 9.768 9.980 9.752 9.948 498,389 +0.20(+2.01%)
Jun 28, 2016 9.540 9.785 9.507 9.752 408,875 +0.28(+2.93%)
Jun 27, 2016 9.703 9.834 9.410 9.475 749,242 -0.24(-2.52%)
Jun 24, 2016 9.475 9.988 9.393 9.719 879,487 -0.05(-0.50%)
Jun 23, 2016 9.703 9.866 9.198 9.768 1,408,392 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.600 9.866 2,031,875 -0.50(-4.84%)
Jun 21, 2016 10.43 10.45 10.32 10.37 778,096 -0.02(-0.15%)
Jun 20, 2016 10.31 10.48 10.23 10.38 745,503 +0.13(+1.22%)
Jun 17, 2016 10.16 10.27 10.04 10.26 1,475,263 +0.24(+2.35%)
Jun 16, 2016 9.976 10.04 9.898 10.02 452,555 +0.08(+0.79%)
Jun 15, 2016 9.819 9.976 9.772 9.945 351,841 +0.13(+1.28%)
Jun 14, 2016 9.803 9.876 9.678 9.819 526,893 -0.02(-0.16%)
Jun 13, 2016 9.898 9.929 9.819 9.835 463,380 -0.09(-0.95%)
Jun 10, 2016 10.01 10.05 9.840 9.929 626,841 -0.02(-0.16%)
Jun 09, 2016 9.850 10.02 9.835 9.945 617,653 +0.08(+0.79%)
Jun 08, 2016 9.631 9.866 9.600 9.866 511,769 +0.24(+2.44%)
Jun 07, 2016 9.600 9.662 9.521 9.631 412,766 +0.06(+0.66%)
Jun 06, 2016 9.552 9.631 9.505 9.568 601,684 +0.02(+0.16%)
Jun 03, 2016 9.568 9.631 9.411 9.552 525,062 -0.03(-0.33%)
Jun 02, 2016 9.411 9.600 9.396 9.584 490,664 +0.19(+2.00%)
Jun 01, 2016 9.333 9.396 9.254 9.396 428,349 +0.06(+0.67%)
May 31, 2016 9.145 9.364 9.051 9.333 716,643 +0.22(+2.41%)
May 27, 2016 9.066 9.113 9.113 9.113 529,088 +0.06(+0.69%)
May 26, 2016 9.019 9.074 8.972 9.051 297,047 +0.03(+0.35%)
May 25, 2016 8.972 9.019 8.862 9.019 278,230 +0.05(+0.52%)
May 24, 2016 8.909 8.988 8.862 8.972 323,825 +0.11(+1.24%)
May 23, 2016 8.752 8.862 8.721 8.862 305,467 +0.11(+1.25%)
May 20, 2016 8.862 8.862 8.690 8.752 445,992 -0.03(-0.36%)
May 19, 2016 8.721 8.815 8.674 8.784 461,522 +0.06(+0.72%)
May 18, 2016 8.784 8.964 8.643 8.721 375,718 -0.13(-1.42%)
May 17, 2016 8.925 9.019 8.785 8.847 762,947 -0.08(-0.88%)
May 16, 2016 8.925 9.019 8.831 8.925 420,010 +0.03(+0.35%)
May 13, 2016 8.862 8.862 8.737 8.894 506,826 -0.03(-0.35%)
May 12, 2016 8.956 9.003 8.835 8.925 302,141 -0.03(-0.35%)
May 11, 2016 8.956 9.066 8.894 8.956 349,618 +0.00(+0.00%)
May 10, 2016 9.003 9.003 8.785 8.956 362,246 +0.02(+0.18%)
May 09, 2016 8.690 8.972 8.596 8.941 605,144 +0.28(+3.26%)
May 06, 2016 8.360 8.690 8.360 8.658 438,566 +0.25(+2.99%)
May 05, 2016 8.203 8.502 8.188 8.407 627,693 +0.22(+2.68%)
May 04, 2016 7.796 8.235 7.796 8.188 622,295 +0.24(+2.96%)
May 03, 2016 8.078 8.078 7.835 7.953 539,135 -0.11(-1.36%)
May 02, 2016 8.156 8.219 7.984 8.062 392,995 -0.09(-1.15%)
Apr 29, 2016 8.078 8.172 8.015 8.156 331,403 +0.05(+0.58%)
Apr 28, 2016 8.156 8.188 8.078 8.109 326,012 -0.05(-0.58%)
Apr 27, 2016 8.203 8.235 8.078 8.156 302,263 +0.00(+0.00%)
Apr 26, 2016 7.953 8.188 7.933 8.156 719,877 +0.22(+2.77%)
Apr 25, 2016 8.000 8.000 7.874 7.937 447,791 +0.00(+0.00%)
Apr 22, 2016 7.811 7.942 7.796 7.937 368,324 +0.08(+1.00%)
Apr 21, 2016 7.953 8.000 7.764 7.858 405,189 -0.05(-0.60%)
Apr 20, 2016 7.843 8.000 7.811 7.905 496,255 +0.11(+1.41%)
Apr 19, 2016 7.733 7.811 7.686 7.796 248,801 +0.08(+1.02%)
Apr 18, 2016 7.639 7.717 7.607 7.717 237,511 +0.02(+0.20%)
Apr 15, 2016 7.670 7.756 7.576 7.702 167,464 +0.00(+0.00%)
Apr 14, 2016 7.780 7.827 7.639 7.702 206,073 -0.02(-0.20%)
Apr 13, 2016 7.686 7.733 7.545 7.717 370,107 +0.11(+1.44%)
Apr 12, 2016 7.482 7.639 7.435 7.607 341,591 +0.14(+1.89%)
Apr 11, 2016 7.278 7.513 7.247 7.466 435,189 +0.19(+2.59%)
Apr 08, 2016 7.325 7.435 7.262 7.278 340,813 -0.02(-0.22%)
Apr 07, 2016 7.278 7.396 7.262 7.294 298,300 -0.05(-0.64%)
Apr 06, 2016 7.356 7.388 7.294 7.341 200,398 +0.02(+0.21%)
Apr 05, 2016 7.262 7.372 7.262 7.325 242,728 +0.03(+0.43%)
Apr 04, 2016 7.341 7.404 7.294 7.294 315,796 -0.09(-1.27%)
Apr 01, 2016 7.404 7.404 7.294 7.388 274,736 -0.05(-0.63%)
Mar 31, 2016 7.356 7.513 7.294 7.435 495,624 +0.05(+0.64%)
Mar 30, 2016 7.372 7.545 7.357 7.388 413,098 +0.02(+0.21%)
Mar 29, 2016 7.168 7.435 7.153 7.372 640,809 +0.20(+2.84%)
Mar 28, 2016 7.058 7.215 6.980 7.168 444,949 +0.11(+1.56%)
Mar 24, 2016 7.074 7.058 7.058 7.058 527,303 -0.13(-1.75%)
Mar 23, 2016 7.482 7.639 7.184 7.184 891,321 -0.30(-3.98%)
Mar 22, 2016 7.557 7.639 7.437 7.482 1,418,415 -0.03(-0.40%)
Mar 21, 2016 7.392 7.587 7.377 7.512 1,212,220 +0.54(+7.71%)
Mar 18, 2016 7.153 7.168 6.974 6.974 939,101 -0.12(-1.68%)
Mar 17, 2016 6.750 7.109 6.750 7.094 804,543 +0.39(+5.79%)
Mar 16, 2016 6.631 6.765 6.601 6.705 407,954 +0.07(+1.13%)
Mar 15, 2016 6.676 6.750 6.571 6.631 460,025 -0.12(-1.77%)
Mar 14, 2016 6.705 6.771 6.586 6.750 334,833 +0.07(+1.12%)
Mar 11, 2016 6.511 6.690 6.496 6.676 357,555 +0.12(+1.82%)
Mar 10, 2016 6.720 6.750 6.452 6.556 364,412 -0.13(-2.01%)
Mar 09, 2016 6.765 6.825 6.631 6.690 349,868 -0.01(-0.22%)
Mar 08, 2016 6.959 6.999 6.690 6.705 554,208 -0.25(-3.65%)
Mar 07, 2016 6.810 7.034 6.795 6.959 483,936 +0.18(+2.64%)
Mar 04, 2016 6.676 6.900 6.646 6.780 728,013 +0.13(+2.02%)
Mar 03, 2016 6.347 6.717 6.347 6.646 739,620 +0.28(+4.46%)
Mar 02, 2016 6.287 6.407 6.228 6.362 539,661 +0.07(+1.19%)
Mar 01, 2016 6.332 6.377 6.198 6.287 507,780 +0.04(+0.72%)
Feb 29, 2016 5.989 6.287 5.974 6.242 900,227 +0.30(+5.03%)
Feb 26, 2016 6.257 6.328 5.899 5.944 1,514,856 -0.27(-4.33%)
Feb 25, 2016 6.033 6.228 5.974 6.213 885,030 +0.15(+2.46%)
Feb 24, 2016 6.422 6.422 5.809 6.063 2,351,718 -1.52(-20.08%)
Feb 23, 2016 7.437 7.616 7.392 7.587 547,916 +0.16(+2.21%)
Feb 22, 2016 7.362 7.452 7.303 7.422 530,121 +0.15(+2.05%)
Feb 19, 2016 7.273 7.333 7.198 7.273 271,343 -0.01(-0.20%)
Feb 18, 2016 7.243 7.318 7.198 7.288 300,097 +0.04(+0.62%)
Feb 17, 2016 7.153 7.303 7.138 7.243 403,971 +0.10(+1.46%)
Feb 16, 2016 7.034 7.153 6.944 7.138 412,896 +0.25(+3.69%)
Feb 12, 2016 6.705 6.885 6.885 6.885 362,794 +0.21(+3.13%)
Feb 11, 2016 6.750 6.813 6.571 6.676 409,008 -0.18(-2.61%)
Feb 10, 2016 6.929 7.019 6.825 6.855 303,126 -0.03(-0.43%)
Feb 09, 2016 7.049 7.079 6.810 6.885 510,759 -0.22(-3.15%)
Feb 08, 2016 7.094 7.168 6.914 7.109 580,697 -0.06(-0.83%)
Feb 05, 2016 7.273 7.288 7.168 7.168 411,434 -0.09(-1.23%)
Feb 04, 2016 7.168 7.362 7.153 7.258 439,098 +0.07(+1.04%)
Feb 03, 2016 7.094 7.198 6.929 7.183 544,442 +0.15(+2.12%)
Feb 02, 2016 7.064 7.079 6.885 7.034 350,676 -0.09(-1.26%)
Feb 01, 2016 7.213 7.243 7.034 7.124 450,939 -0.10(-1.45%)
Jan 29, 2016 6.929 7.228 6.929 7.228 939,892 +0.31(+4.54%)
Jan 28, 2016 6.870 7.049 6.825 6.914 387,172 +0.07(+1.09%)
Jan 27, 2016 6.974 7.026 6.780 6.840 542,086 -0.13(-1.82%)
Jan 26, 2016 6.690 6.998 6.616 6.967 720,978 +0.35(+5.30%)
Jan 25, 2016 6.989 7.079 6.616 6.616 786,571 -0.24(-3.49%)
Jan 22, 2016 6.519 6.862 6.481 6.855 715,506 +0.37(+5.76%)
Jan 21, 2016 6.317 6.631 6.317 6.481 556,886 +0.04(+0.70%)
Jan 20, 2016 6.347 6.481 5.705 6.437 1,857,889 +0.01(+0.23%)
Jan 19, 2016 6.780 6.944 6.347 6.422 1,532,565 -0.51(-7.33%)
Jan 15, 2016 7.138 6.929 6.929 6.929 1,323,953 -0.34(-4.62%)
Jan 14, 2016 7.258 7.377 7.019 7.265 984,775 -0.01(-0.10%)
Jan 13, 2016 7.661 7.751 7.198 7.273 1,146,409 -0.40(-5.25%)
Jan 12, 2016 7.825 7.885 7.579 7.676 774,622 -0.10(-1.34%)
Jan 11, 2016 7.915 7.990 7.766 7.781 526,723 -0.09(-1.14%)
Jan 08, 2016 7.945 8.124 7.870 7.870 422,455 -0.06(-0.75%)
Jan 07, 2016 8.094 8.199 7.930 7.930 533,345 -0.30(-3.63%)
Jan 06, 2016 8.124 8.311 8.079 8.229 338,721 +0.04(+0.55%)
Jan 05, 2016 8.020 8.229 7.945 8.184 403,799 +0.19(+2.43%)
Jan 04, 2016 7.825 8.027 7.811 7.990 716,956 +0.03(+0.38%)
Dec 31, 2015 8.109 7.960 7.960 7.960 826,299 -0.21(-2.56%)
Dec 30, 2015 8.214 8.273 8.112 8.169 646,527 -0.09(-1.08%)
Dec 29, 2015 8.259 8.303 8.244 8.259 748,895 -0.03(-0.36%)
Dec 28, 2015 8.348 8.363 8.217 8.288 641,966 -0.10(-1.25%)
Dec 24, 2015 8.378 8.393 8.393 8.393 276,816 -0.03(-0.35%)
Dec 23, 2015 8.348 8.438 8.214 8.423 776,654 +0.04(+0.53%)
Dec 22, 2015 8.407 8.550 8.309 8.378 1,067,266 +0.06(+0.69%)
Dec 21, 2015 8.178 8.335 8.049 8.321 1,146,549 +0.20(+2.47%)
Dec 18, 2015 7.862 8.120 7.805 8.120 1,584,309 +0.26(+3.28%)
Dec 17, 2015 7.691 7.877 7.590 7.862 1,213,358 +0.29(+3.78%)
Dec 16, 2015 7.347 7.590 7.318 7.576 1,188,163 +0.23(+3.12%)
Dec 15, 2015 7.161 7.376 7.075 7.347 730,908 +0.20(+2.81%)
Dec 14, 2015 7.705 7.734 7.132 7.146 2,100,830 -0.53(-6.90%)
Dec 11, 2015 7.748 7.862 7.662 7.676 579,026 -0.14(-1.83%)
Dec 10, 2015 7.777 7.862 7.777 7.819 726,759 +0.01(+0.18%)
Dec 09, 2015 7.777 7.920 7.777 7.805 680,382 +0.00(+0.00%)
Dec 08, 2015 7.920 7.948 7.791 7.805 681,932 -0.14(-1.80%)
Dec 07, 2015 7.948 8.034 7.905 7.948 575,782 -0.06(-0.72%)
Dec 04, 2015 8.020 8.092 7.977 8.006 508,534 -0.01(-0.18%)
Dec 03, 2015 8.106 8.149 8.020 8.020 497,175 -0.06(-0.71%)
Dec 02, 2015 8.321 8.321 8.063 8.077 918,429 -0.20(-2.42%)
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.