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 (%)
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%)
Dec 01, 2009 4.481 4.501 4.392 4.481 22,234 +0.04(+1.01%)
Nov 30, 2009 4.417 4.481 4.401 4.437 19,999 +0.02(+0.43%)
Nov 27, 2009 4.481 4.481 4.392 4.417 7,330 -0.06(-1.43%)
Nov 25, 2009 4.481 4.501 4.449 4.481 16,241 +0.00(+0.00%)
Nov 24, 2009 4.520 4.533 4.417 4.481 38,221 +0.01(+0.14%)
Nov 23, 2009 4.481 4.513 4.449 4.475 45,439 +0.03(+0.57%)
Nov 20, 2009 4.481 4.545 4.449 4.450 29,399 -0.03(-0.71%)
Nov 19, 2009 4.469 4.488 4.456 4.481 21,669 +0.04(+0.86%)
Nov 18, 2009 4.475 4.475 4.424 4.443 18,892 +0.02(+0.43%)
Nov 17, 2009 4.424 4.472 4.417 4.424 10,134 +0.00(+0.00%)
Nov 16, 2009 4.462 4.475 4.405 4.424 32,879 -0.03(-0.76%)
Nov 13, 2009 4.392 4.462 4.392 4.458 28,637 -0.00(-0.10%)
Nov 12, 2009 4.392 4.475 4.392 4.462 22,720 +0.07(+1.60%)
Nov 11, 2009 4.392 4.520 4.366 4.392 33,136 +0.03(+0.59%)
Nov 10, 2009 4.398 4.545 4.289 4.366 80,811 -0.10(-2.29%)
Nov 09, 2009 4.469 4.481 4.379 4.469 42,053 +0.08(+1.91%)
Nov 06, 2009 4.481 4.481 4.065 4.385 165,244 -0.06(-1.45%)
Nov 05, 2009 4.398 4.462 4.373 4.449 62,146 +0.13(+3.12%)
Nov 04, 2009 4.014 4.315 3.970 4.315 186,668 +0.46(+11.90%)
Nov 03, 2009 3.880 3.898 3.777 3.856 96,665 +0.01(+0.39%)
Nov 02, 2009 3.905 3.957 3.835 3.841 159,822 -0.05(-1.32%)
Oct 30, 2009 3.860 3.995 3.745 3.892 262,762 +0.01(+0.33%)
Oct 29, 2009 3.950 4.033 3.675 3.880 160,533 -0.05(-1.39%)
Oct 28, 2009 4.296 4.302 3.809 3.934 210,215 -0.42(-9.63%)
Oct 27, 2009 4.706 4.802 4.161 4.353 255,199 -0.37(-7.86%)
Oct 26, 2009 4.994 5.013 4.661 4.725 116,161 -0.22(-4.53%)
Oct 23, 2009 4.972 5.013 4.930 4.949 45,111 -0.02(-0.39%)
Oct 22, 2009 5.032 5.032 4.936 4.968 34,794 -0.01(-0.26%)
Oct 21, 2009 5.051 5.058 4.930 4.981 73,800 -0.04(-0.77%)
Oct 20, 2009 5.012 5.111 4.917 5.019 72,602 -0.02(-0.38%)
Oct 19, 2009 5.045 5.122 4.930 5.038 78,047 +0.05(+0.91%)
Oct 16, 2009 4.949 5.115 4.814 4.993 87,305 +0.08(+1.68%)
Oct 15, 2009 4.744 4.910 4.744 4.910 48,457 +0.11(+2.27%)
Oct 14, 2009 5.128 5.179 4.654 4.802 299,262 -0.20(-3.97%)
Oct 13, 2009 5.179 5.179 4.994 5.000 80,804 -0.15(-2.98%)
Oct 12, 2009 5.154 5.186 5.115 5.154 59,168 +0.08(+1.51%)
Oct 09, 2009 5.122 5.186 4.987 5.077 102,597 -0.01(-0.13%)
Oct 08, 2009 5.128 5.186 4.750 5.083 269,110 -0.26(-4.91%)
Oct 07, 2009 5.499 5.602 5.346 5.346 276,926 -0.07(-1.30%)
Oct 06, 2009 5.563 5.570 5.339 5.416 218,892 +0.09(+1.68%)
Oct 05, 2009 4.994 5.455 4.978 5.327 203,433 +0.25(+4.92%)
Oct 02, 2009 5.026 5.090 4.808 5.077 119,139 +0.05(+1.02%)
Oct 01, 2009 4.898 5.122 4.898 5.026 121,154 +0.16(+3.29%)
Sep 30, 2009 5.141 5.141 4.763 4.866 125,129 +0.20(+4.40%)
Sep 29, 2009 4.674 4.718 4.488 4.661 57,507 -0.04(-0.95%)
Sep 28, 2009 4.936 4.936 4.706 4.706 100,588 -0.04(-0.81%)
Sep 25, 2009 4.802 4.866 4.699 4.744 67,023 -0.05(-1.09%)
Sep 24, 2009 4.795 4.962 4.706 4.796 88,077 +0.07(+1.38%)
Sep 23, 2009 4.661 4.780 4.642 4.731 129,932 +0.07(+1.58%)
Sep 22, 2009 4.481 4.667 4.440 4.658 71,570 +0.19(+4.23%)
Sep 21, 2009 4.385 4.481 4.385 4.469 32,601 +0.08(+1.90%)
Sep 18, 2009 4.417 4.481 4.366 4.385 41,152 -0.04(-0.87%)
Sep 17, 2009 4.411 4.449 4.291 4.424 37,301 +0.02(+0.44%)
Sep 16, 2009 4.257 4.449 4.245 4.405 113,155 +0.17(+3.93%)
Sep 15, 2009 4.219 4.328 4.161 4.238 93,681 +0.07(+1.69%)
Sep 14, 2009 4.110 4.213 4.110 4.168 44,949 +0.07(+1.72%)
Sep 11, 2009 4.097 4.135 4.065 4.097 36,884 +0.00(+0.00%)
Sep 10, 2009 4.200 4.200 4.014 4.097 42,448 -0.07(-1.78%)
Sep 09, 2009 3.976 4.270 3.944 4.172 118,048 +0.23(+5.78%)
Sep 08, 2009 3.880 4.302 3.880 3.944 56,662 +0.04(+0.98%)
Sep 04, 2009 3.732 3.957 3.732 3.905 43,020 +0.12(+3.04%)
Sep 03, 2009 3.777 3.790 3.681 3.790 28,264 -0.01(-0.34%)
Sep 02, 2009 3.784 3.803 3.681 3.803 51,284 +0.06(+1.54%)
Sep 01, 2009 3.873 3.873 3.745 3.745 93,175 -0.10(-2.50%)
Aug 31, 2009 3.912 4.001 3.803 3.841 83,478 -0.16(-4.00%)
Aug 28, 2009 4.001 4.001 3.976 4.001 14,596 +0.01(+0.16%)
Aug 27, 2009 3.969 4.142 3.950 3.995 83,391 +0.04(+0.97%)
Aug 26, 2009 3.828 3.957 3.828 3.957 19,507 +0.13(+3.34%)
Aug 25, 2009 3.809 3.873 3.752 3.828 38,217 -0.01(-0.17%)
Aug 24, 2009 3.841 3.841 3.732 3.835 49,347 +0.00(+0.00%)
Aug 21, 2009 3.854 3.860 3.803 3.835 67,324 -0.01(-0.27%)
Aug 20, 2009 3.835 3.854 3.777 3.845 57,356 +0.04(+1.03%)
Aug 19, 2009 3.841 3.841 3.777 3.806 58,605 +0.02(+0.42%)
Aug 18, 2009 3.886 3.905 3.681 3.790 76,467 -0.13(-3.27%)
Aug 17, 2009 3.931 3.937 3.713 3.918 86,282 -0.02(-0.49%)
Aug 14, 2009 3.937 3.989 3.822 3.937 54,455 +0.00(+0.00%)
Aug 13, 2009 3.976 3.976 3.841 3.937 99,876 -0.02(-0.49%)
Aug 12, 2009 4.008 4.014 3.950 3.957 66,610 -0.06(-1.44%)
Aug 11, 2009 4.065 4.065 4.001 4.014 56,729 -0.05(-1.26%)
Aug 10, 2009 4.078 4.097 4.014 4.065 98,238 +0.03(+0.79%)
Aug 07, 2009 3.963 4.078 3.942 4.033 64,639 +0.09(+2.24%)
Aug 06, 2009 4.001 4.001 3.841 3.945 24,507 -0.04(-0.93%)
Aug 05, 2009 3.982 4.033 3.841 3.982 82,846 +0.04(+1.14%)
Aug 04, 2009 3.873 3.937 3.841 3.937 40,794 +0.06(+1.65%)
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.