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 (%)
Aug 31, 2010 4.230 4.264 4.149 4.264 16,737 -0.01(-0.16%)
Aug 30, 2010 4.339 4.380 4.149 4.271 33,310 -0.07(-1.56%)
Aug 27, 2010 4.346 4.352 4.278 4.339 10,734 -0.01(-0.16%)
Aug 26, 2010 4.407 4.407 4.346 4.346 14,941 -0.04(-0.93%)
Aug 25, 2010 4.366 4.400 4.291 4.386 52,628 +0.10(+2.38%)
Aug 24, 2010 4.230 4.447 4.230 4.284 28,379 +0.06(+1.45%)
Aug 23, 2010 4.244 4.359 4.149 4.223 32,837 +0.01(+0.35%)
Aug 20, 2010 4.162 4.278 4.155 4.208 19,552 +0.01(+0.29%)
Aug 19, 2010 4.169 4.278 4.142 4.196 23,430 -0.05(-1.28%)
Aug 18, 2010 4.318 4.323 4.210 4.250 54,424 -0.04(-0.95%)
Aug 17, 2010 4.244 4.312 4.196 4.291 45,384 +0.05(+1.12%)
Aug 16, 2010 4.176 4.244 4.122 4.244 103,799 +0.04(+0.97%)
Aug 13, 2010 4.183 4.264 4.176 4.203 36,242 -0.01(-0.16%)
Aug 12, 2010 4.210 4.257 4.142 4.210 44,622 -0.07(-1.59%)
Aug 11, 2010 4.271 4.339 4.237 4.278 46,558 -0.06(-1.41%)
Aug 10, 2010 4.264 4.352 4.223 4.339 39,536 +0.07(+1.75%)
Aug 09, 2010 4.203 4.271 4.203 4.264 70,709 +0.02(+0.36%)
Aug 06, 2010 4.244 4.298 4.196 4.249 22,671 +0.01(+0.13%)
Aug 05, 2010 4.196 4.278 4.196 4.244 55,428 +0.03(+0.64%)
Aug 04, 2010 4.312 4.312 4.128 4.217 136,279 -0.11(-2.51%)
Aug 03, 2010 4.305 4.359 4.291 4.325 39,739 -0.01(-0.31%)
Aug 02, 2010 4.346 4.346 4.278 4.339 54,349 +0.00(+0.00%)
Jul 30, 2010 4.278 4.346 4.264 4.339 26,083 +0.05(+1.27%)
Jul 29, 2010 4.318 4.359 4.244 4.284 42,191 -0.05(-1.10%)
Jul 28, 2010 4.251 4.380 4.244 4.332 52,543 +0.08(+1.92%)
Jul 27, 2010 4.305 4.305 4.244 4.251 76,541 -0.05(-1.26%)
Jul 26, 2010 4.298 4.312 4.257 4.305 45,145 +0.05(+1.28%)
Jul 23, 2010 4.278 4.413 4.244 4.251 72,016 -0.05(-1.26%)
Jul 22, 2010 4.339 4.380 4.291 4.305 27,372 -0.03(-0.78%)
Jul 21, 2010 4.400 4.400 4.292 4.339 50,837 -0.04(-0.89%)
Jul 20, 2010 4.413 4.413 4.346 4.378 12,396 -0.04(-0.82%)
Jul 19, 2010 4.413 4.444 4.407 4.414 15,715 +0.00(+0.01%)
Jul 16, 2010 4.413 4.447 4.413 4.413 9,092 +0.00(+0.00%)
Jul 15, 2010 4.447 4.447 4.413 4.413 36,247 -0.01(-0.31%)
Jul 14, 2010 4.441 4.441 4.393 4.427 36,609 +0.06(+1.40%)
Jul 13, 2010 4.413 4.420 4.318 4.366 53,321 -0.05(-1.08%)
Jul 12, 2010 4.284 4.413 4.230 4.413 38,055 +0.12(+2.88%)
Jul 09, 2010 4.400 4.400 4.284 4.290 19,631 -0.03(-0.78%)
Jul 08, 2010 4.312 4.373 4.278 4.324 31,849 +0.14(+3.38%)
Jul 07, 2010 4.196 4.278 4.108 4.183 52,886 -0.06(-1.44%)
Jul 06, 2010 3.884 4.244 3.884 4.244 93,954 +0.39(+10.04%)
Jul 02, 2010 4.251 4.332 3.673 3.857 243,522 -0.39(-9.27%)
Jul 01, 2010 4.318 4.393 4.244 4.251 59,421 -0.12(-2.80%)
Jun 30, 2010 4.452 4.485 4.192 4.373 71,331 -0.05(-1.19%)
Jun 29, 2010 4.287 4.445 4.208 4.426 121,008 -0.03(-0.59%)
Jun 25, 2010 4.452 4.525 4.379 4.452 120,541 +0.05(+1.05%)
Jun 24, 2010 4.611 4.611 4.327 4.406 180,336 -0.21(-4.58%)
Jun 23, 2010 4.690 4.736 4.611 4.617 105,510 -0.07(-1.41%)
Jun 22, 2010 4.663 4.683 4.611 4.683 55,995 +0.06(+1.29%)
Jun 21, 2010 4.657 4.756 4.591 4.624 148,094 +0.01(+0.14%)
Jun 18, 2010 4.525 4.624 4.505 4.617 107,934 +0.10(+2.19%)
Jun 17, 2010 4.967 4.967 4.267 4.518 648,702 -0.50(-10.00%)
Jun 16, 2010 5.080 5.119 5.020 5.020 124,345 -0.07(-1.43%)
Jun 15, 2010 5.119 5.130 5.066 5.093 37,569 +0.00(+0.03%)
Jun 14, 2010 5.060 5.152 4.980 5.091 45,667 +0.08(+1.55%)
Jun 11, 2010 5.013 5.020 4.974 5.013 24,623 -0.01(-0.26%)
Jun 10, 2010 5.126 5.126 5.020 5.027 47,712 -0.06(-1.19%)
Jun 09, 2010 5.152 5.152 5.060 5.087 41,152 -0.01(-0.14%)
Jun 08, 2010 5.106 5.119 5.027 5.095 43,964 +0.03(+0.56%)
Jun 07, 2010 5.086 5.119 5.020 5.066 57,173 -0.07(-1.29%)
Jun 04, 2010 5.040 5.132 5.040 5.132 31,681 +0.01(+0.26%)
Jun 03, 2010 5.027 5.119 5.027 5.119 76,893 +0.10(+1.97%)
Jun 02, 2010 5.000 5.040 4.881 5.020 44,784 +0.06(+1.20%)
Jun 01, 2010 4.954 4.980 4.954 4.961 25,786 +0.01(+0.29%)
May 28, 2010 4.947 4.987 4.822 4.946 50,463 -0.00(-0.03%)
May 27, 2010 4.908 5.000 4.822 4.947 15,918 +0.11(+2.32%)
May 26, 2010 4.829 4.934 4.829 4.835 50,274 +0.02(+0.41%)
May 25, 2010 4.796 4.815 4.683 4.815 35,290 -0.04(-0.82%)
May 24, 2010 4.815 4.947 4.815 4.855 17,629 +0.02(+0.41%)
May 21, 2010 4.657 4.974 4.624 4.835 80,584 +0.09(+1.95%)
May 20, 2010 4.736 4.822 4.723 4.743 81,851 -0.18(-3.62%)
May 19, 2010 5.033 5.033 4.921 4.921 94,619 -0.11(-2.23%)
May 18, 2010 5.086 5.086 5.033 5.033 28,137 -0.02(-0.33%)
May 17, 2010 5.113 5.113 5.020 5.050 39,631 -0.03(-0.56%)
May 14, 2010 5.086 5.099 5.053 5.078 32,511 -0.00(-0.01%)
May 13, 2010 5.080 5.119 5.027 5.079 57,718 +0.03(+0.51%)
May 12, 2010 5.066 5.080 5.000 5.053 59,625 +0.03(+0.66%)
May 11, 2010 5.020 5.053 4.954 5.020 87,525 +0.06(+1.20%)
May 10, 2010 4.955 5.020 4.851 4.961 131,000 +0.17(+3.59%)
May 07, 2010 4.901 5.020 4.657 4.789 151,876 -0.02(-0.41%)
May 06, 2010 5.053 5.086 2.735 4.809 312,258 -0.26(-5.21%)
May 05, 2010 5.053 5.086 5.013 5.073 107,380 -0.01(-0.13%)
May 04, 2010 5.060 5.119 5.033 5.080 90,471 +0.01(+0.26%)
May 03, 2010 5.086 5.106 5.053 5.066 74,947 -0.01(-0.13%)
Apr 30, 2010 5.119 5.119 5.040 5.073 107,038 -0.01(-0.26%)
Apr 29, 2010 5.113 5.119 5.060 5.086 97,190 +0.01(+0.26%)
Apr 28, 2010 5.093 5.093 5.060 5.073 71,432 +0.02(+0.39%)
Apr 27, 2010 5.093 5.106 5.053 5.053 64,412 -0.01(-0.26%)
Apr 26, 2010 5.086 5.119 5.053 5.066 165,533 +0.03(+0.66%)
Apr 23, 2010 5.066 5.086 4.987 5.033 60,618 -0.06(-1.17%)
Apr 22, 2010 5.066 5.093 5.027 5.093 35,952 +0.05(+0.92%)
Apr 21, 2010 5.073 5.106 5.040 5.047 64,715 -0.02(-0.39%)
Apr 20, 2010 5.053 5.066 5.027 5.066 51,992 +0.01(+0.26%)
Apr 19, 2010 5.020 5.053 4.967 5.053 83,182 +0.00(+0.00%)
Apr 16, 2010 5.086 5.086 5.027 5.053 64,691 +0.00(+0.00%)
Apr 15, 2010 5.047 5.080 5.020 5.053 115,478 +0.03(+0.66%)
Apr 14, 2010 5.007 5.099 4.994 5.020 90,874 +0.05(+1.06%)
Apr 13, 2010 4.901 4.980 4.881 4.967 77,108 +0.09(+1.76%)
Apr 12, 2010 4.762 4.888 4.762 4.881 51,813 +0.11(+2.21%)
Apr 09, 2010 4.749 4.796 4.729 4.776 33,907 +0.00(+0.08%)
Apr 08, 2010 4.743 4.789 4.637 4.772 78,131 +0.05(+1.03%)
Apr 07, 2010 4.729 4.802 4.670 4.723 110,220 -0.05(-1.11%)
Apr 06, 2010 4.954 4.987 4.650 4.776 215,654 -0.18(-3.60%)
Apr 05, 2010 5.053 5.053 4.954 4.954 127,388 -0.05(-1.10%)
Apr 01, 2010 4.961 5.009 5.009 5.009 65,249 +0.02(+0.44%)
Mar 31, 2010 4.994 5.080 4.961 4.987 83,076 -0.03(-0.66%)
Mar 30, 2010 5.185 5.185 4.961 5.020 81,934 -0.05(-1.04%)
Mar 29, 2010 5.118 5.118 5.033 5.073 108,759 +0.05(+1.02%)
Mar 26, 2010 5.131 5.182 5.022 5.022 126,917 -0.08(-1.63%)
Mar 25, 2010 5.131 5.150 5.105 5.105 104,995 -0.03(-0.57%)
Mar 24, 2010 5.143 5.182 5.124 5.134 168,035 +0.02(+0.33%)
Mar 23, 2010 5.118 5.118 5.111 5.118 118,843 +0.01(+0.13%)
Mar 22, 2010 5.118 5.118 5.073 5.111 116,725 -0.01(-0.12%)
Mar 19, 2010 5.118 5.118 5.022 5.118 97,132 +0.02(+0.38%)
Mar 18, 2010 5.060 5.118 5.041 5.099 101,374 +0.08(+1.66%)
Mar 17, 2010 4.926 5.047 4.875 5.015 170,926 +0.15(+3.16%)
Mar 16, 2010 4.798 4.862 4.773 4.862 48,717 +0.07(+1.36%)
Mar 15, 2010 4.785 4.843 4.753 4.797 61,751 +0.01(+0.11%)
Mar 12, 2010 4.798 4.836 4.766 4.791 85,646 +0.02(+0.40%)
Mar 11, 2010 4.798 4.862 4.766 4.772 79,641 -0.03(-0.53%)
Mar 10, 2010 4.766 4.862 4.766 4.798 121,712 +0.06(+1.21%)
Mar 09, 2010 4.791 4.798 4.715 4.740 86,129 +0.07(+1.51%)
Mar 08, 2010 4.951 4.990 4.670 4.670 234,148 +0.03(+0.69%)
Mar 05, 2010 4.600 4.664 4.574 4.638 70,479 +0.06(+1.40%)
Mar 04, 2010 4.574 4.638 4.542 4.574 72,060 -0.02(-0.42%)
Mar 03, 2010 4.555 4.606 4.496 4.593 117,888 +0.06(+1.27%)
Mar 02, 2010 4.446 4.548 4.440 4.536 124,905 +0.10(+2.31%)
Mar 01, 2010 4.414 4.433 4.395 4.433 46,373 +0.02(+0.43%)
Feb 26, 2010 4.356 4.414 4.344 4.414 27,416 +0.00(+0.00%)
Feb 25, 2010 4.414 4.414 4.324 4.414 32,975 +0.00(+0.00%)
Feb 24, 2010 4.408 4.414 4.324 4.414 35,176 +0.01(+0.15%)
Feb 23, 2010 4.414 4.414 4.350 4.408 28,726 -0.01(-0.13%)
Feb 22, 2010 4.388 4.414 4.324 4.413 62,351 +0.04(+0.86%)
Feb 19, 2010 4.350 4.388 4.345 4.376 18,562 +0.03(+0.74%)
Feb 18, 2010 4.350 4.388 4.324 4.344 57,263 +0.02(+0.44%)
Feb 17, 2010 4.304 4.356 4.286 4.324 45,596 +0.03(+0.60%)
Feb 16, 2010 4.312 4.312 4.261 4.299 25,802 -0.01(-0.30%)
Feb 12, 2010 4.158 4.312 4.312 4.312 41,581 +0.13(+3.06%)
Feb 11, 2010 4.184 4.209 4.171 4.184 39,165 -0.02(-0.53%)
Feb 10, 2010 4.267 4.267 4.158 4.206 44,154 -0.06(-1.42%)
Feb 09, 2010 4.369 4.369 4.229 4.267 30,497 -0.10(-2.20%)
Feb 08, 2010 4.158 4.382 4.158 4.363 54,266 +0.16(+3.81%)
Feb 05, 2010 4.254 4.318 4.158 4.203 51,877 +0.02(+0.46%)
Feb 04, 2010 4.312 4.312 4.158 4.184 72,311 -0.08(-1.80%)
Feb 03, 2010 4.318 4.318 4.235 4.261 40,660 -0.04(-1.04%)
Feb 02, 2010 4.478 4.478 4.197 4.305 62,043 -0.01(-0.12%)
Feb 01, 2010 4.267 4.350 4.241 4.310 47,507 +0.02(+0.57%)
Jan 29, 2010 4.280 4.324 4.222 4.286 60,072 -0.03(-0.59%)
Jan 28, 2010 4.229 4.401 4.222 4.312 34,607 +0.06(+1.51%)
Jan 27, 2010 4.254 4.395 4.216 4.248 38,279 +0.00(+0.00%)
Jan 26, 2010 4.190 4.318 4.171 4.248 74,179 +0.05(+1.22%)
Jan 25, 2010 4.350 4.414 4.094 4.197 133,473 -0.17(-3.81%)
Jan 22, 2010 4.254 4.442 4.158 4.363 126,617 +0.09(+2.10%)
Jan 21, 2010 4.356 4.356 4.222 4.273 70,301 -0.12(-2.63%)
Jan 20, 2010 4.446 4.446 4.344 4.388 62,441 -0.08(-1.72%)
Jan 19, 2010 4.465 4.465 4.395 4.465 39,960 +0.08(+1.90%)
Jan 15, 2010 4.446 4.382 4.382 4.382 30,482 -0.03(-0.58%)
Jan 14, 2010 4.356 4.452 4.356 4.408 78,022 +0.01(+0.29%)
Jan 13, 2010 4.395 4.408 4.222 4.395 121,945 -0.01(-0.15%)
Jan 12, 2010 4.241 4.401 4.222 4.401 92,853 +0.12(+2.69%)
Jan 11, 2010 4.408 4.446 4.222 4.286 147,518 -0.11(-2.47%)
Jan 08, 2010 4.446 4.446 4.395 4.395 84,081 -0.09(-2.00%)
Jan 07, 2010 4.478 4.510 4.452 4.484 65,257 -0.01(-0.28%)
Jan 06, 2010 4.478 4.510 4.427 4.497 80,746 -0.04(-0.99%)
Jan 05, 2010 4.478 4.638 4.395 4.542 267,538 -0.15(-3.14%)
Jan 04, 2010 4.638 4.727 4.638 4.689 403,270 +0.09(+1.95%)
Dec 31, 2009 4.465 4.600 4.600 4.600 211,969 +0.12(+2.71%)
Dec 30, 2009 4.478 4.497 4.465 4.478 148,818 +0.00(+0.00%)
Dec 29, 2009 4.478 4.529 4.465 4.478 217,909 +0.00(+0.00%)
Dec 28, 2009 4.510 4.529 4.452 4.478 295,868 +0.00(+0.00%)
Dec 24, 2009 4.516 4.516 4.472 4.478 43,921 +0.01(+0.29%)
Dec 23, 2009 4.504 4.529 4.446 4.465 79,988 +0.01(+0.14%)
Dec 22, 2009 4.452 4.525 4.408 4.459 60,269 +0.04(+0.87%)
Dec 21, 2009 4.292 4.459 4.229 4.420 42,565 +0.12(+2.83%)
Dec 18, 2009 4.292 4.318 4.292 4.299 35,200 +0.01(+0.15%)
Dec 17, 2009 4.459 4.459 4.292 4.292 20,620 -0.10(-2.19%)
Dec 16, 2009 4.356 4.472 4.320 4.388 26,019 +0.08(+1.78%)
Dec 15, 2009 4.235 4.350 4.235 4.312 15,349 +0.06(+1.51%)
Dec 14, 2009 4.356 4.363 4.222 4.248 74,112 -0.11(-2.50%)
Dec 11, 2009 4.350 4.465 4.325 4.356 29,678 +0.04(+0.89%)
Dec 10, 2009 4.324 4.350 4.292 4.318 31,665 -0.00(-0.00%)
Dec 09, 2009 4.382 4.465 4.286 4.318 52,440 -0.11(-2.46%)
Dec 08, 2009 4.472 4.472 4.421 4.427 25,950 -0.01(-0.29%)
Dec 07, 2009 4.478 4.504 4.382 4.440 31,023 -0.02(-0.43%)
Dec 04, 2009 4.446 4.497 4.382 4.459 45,092 +0.01(+0.29%)
Dec 03, 2009 4.376 4.497 4.376 4.446 12,275 +0.06(+1.46%)
Dec 02, 2009 4.497 4.497 4.382 4.382 34,784 -0.10(-2.14%)
Dec 01, 2009 4.478 4.497 4.388 4.478 22,252 +0.04(+1.01%)
Nov 30, 2009 4.414 4.478 4.397 4.433 20,015 +0.02(+0.43%)
Nov 27, 2009 4.478 4.478 4.388 4.414 7,336 -0.06(-1.43%)
Nov 25, 2009 4.478 4.497 4.446 4.478 16,254 +0.00(+0.00%)
Nov 24, 2009 4.516 4.529 4.414 4.478 38,251 +0.01(+0.14%)
Nov 23, 2009 4.478 4.510 4.446 4.472 45,474 +0.03(+0.57%)
Nov 20, 2009 4.478 4.542 4.446 4.446 29,422 -0.03(-0.71%)
Nov 19, 2009 4.465 4.484 4.452 4.478 21,686 +0.04(+0.86%)
Nov 18, 2009 4.472 4.472 4.420 4.440 18,906 +0.02(+0.43%)
Nov 17, 2009 4.420 4.468 4.414 4.420 10,142 +0.00(+0.00%)
Nov 16, 2009 4.459 4.472 4.401 4.420 32,905 -0.03(-0.76%)
Nov 13, 2009 4.388 4.459 4.388 4.454 28,659 -0.00(-0.10%)
Nov 12, 2009 4.388 4.472 4.388 4.459 22,738 +0.07(+1.60%)
Nov 11, 2009 4.388 4.516 4.363 4.388 33,161 +0.03(+0.59%)
Nov 10, 2009 4.395 4.542 4.286 4.363 80,873 -0.10(-2.29%)
Nov 09, 2009 4.465 4.478 4.376 4.465 42,085 +0.08(+1.91%)
Nov 06, 2009 4.478 4.478 4.062 4.381 165,372 -0.06(-1.45%)
Nov 05, 2009 4.395 4.459 4.369 4.446 62,194 +0.13(+3.12%)
Nov 04, 2009 4.011 4.312 3.967 4.312 186,813 +0.46(+11.90%)
Nov 03, 2009 3.877 3.895 3.774 3.853 96,740 +0.01(+0.39%)
Nov 02, 2009 3.902 3.953 3.832 3.838 159,946 -0.05(-1.32%)
Oct 30, 2009 3.857 3.992 3.742 3.889 262,965 +0.01(+0.33%)
Oct 29, 2009 3.947 4.030 3.672 3.877 160,657 -0.05(-1.39%)
Oct 28, 2009 4.292 4.299 3.806 3.931 210,378 -0.42(-9.63%)
Oct 27, 2009 4.702 4.798 4.158 4.350 255,396 -0.37(-7.86%)
Oct 26, 2009 4.990 5.009 4.657 4.721 116,251 -0.22(-4.53%)
Oct 23, 2009 4.968 5.009 4.926 4.945 45,146 -0.02(-0.39%)
Oct 22, 2009 5.028 5.028 4.932 4.964 34,821 -0.01(-0.26%)
Oct 21, 2009 5.047 5.054 4.926 4.977 73,857 -0.04(-0.77%)
Oct 20, 2009 5.008 5.107 4.913 5.015 72,659 -0.02(-0.38%)
Oct 19, 2009 5.041 5.118 4.926 5.035 78,108 +0.05(+0.91%)
Oct 16, 2009 4.945 5.111 4.811 4.989 87,373 +0.08(+1.68%)
Oct 15, 2009 4.740 4.907 4.740 4.907 48,495 +0.11(+2.27%)
Oct 14, 2009 5.124 5.175 4.651 4.798 299,494 -0.20(-3.97%)
Oct 13, 2009 5.175 5.175 4.990 4.996 80,867 -0.15(-2.98%)
Oct 12, 2009 5.150 5.182 5.111 5.150 59,213 +0.08(+1.51%)
Oct 09, 2009 5.118 5.182 4.983 5.073 102,677 -0.01(-0.13%)
Oct 08, 2009 5.124 5.182 4.747 5.079 269,318 -0.26(-4.91%)
Oct 07, 2009 5.495 5.598 5.342 5.342 277,140 -0.07(-1.30%)
Oct 06, 2009 5.559 5.566 5.335 5.412 219,061 +0.09(+1.68%)
Oct 05, 2009 4.990 5.450 4.974 5.322 203,590 +0.25(+4.92%)
Oct 02, 2009 5.022 5.086 4.804 5.073 119,231 +0.05(+1.02%)
Oct 01, 2009 4.894 5.118 4.894 5.022 121,247 +0.16(+3.29%)
Sep 30, 2009 5.137 5.137 4.759 4.862 125,226 +0.20(+4.40%)
Sep 29, 2009 4.670 4.715 4.484 4.657 57,552 -0.04(-0.95%)
Sep 28, 2009 4.932 4.932 4.702 4.702 100,666 -0.04(-0.81%)
Sep 25, 2009 4.798 4.862 4.696 4.740 67,075 -0.05(-1.09%)
Sep 24, 2009 4.791 4.958 4.702 4.793 88,145 +0.07(+1.38%)
Sep 23, 2009 4.657 4.776 4.638 4.727 130,033 +0.07(+1.58%)
Sep 22, 2009 4.478 4.664 4.437 4.654 71,625 +0.19(+4.23%)
Sep 21, 2009 4.382 4.478 4.382 4.465 32,627 +0.08(+1.90%)
Sep 18, 2009 4.414 4.478 4.363 4.382 41,184 -0.04(-0.87%)
Sep 17, 2009 4.408 4.446 4.288 4.420 37,330 +0.02(+0.44%)
Sep 16, 2009 4.254 4.446 4.241 4.401 113,242 +0.17(+3.93%)
Sep 15, 2009 4.216 4.324 4.158 4.235 93,754 +0.07(+1.69%)
Sep 14, 2009 4.107 4.209 4.107 4.165 44,984 +0.07(+1.72%)
Sep 11, 2009 4.094 4.132 4.062 4.094 36,913 +0.00(+0.00%)
Sep 10, 2009 4.197 4.197 4.011 4.094 42,481 -0.07(-1.78%)
Sep 09, 2009 3.973 4.267 3.941 4.168 118,140 +0.23(+5.78%)
Sep 08, 2009 3.877 4.299 3.877 3.941 56,706 +0.04(+0.98%)
Sep 04, 2009 3.730 3.953 3.730 3.902 43,053 +0.12(+3.04%)
Sep 03, 2009 3.774 3.787 3.678 3.787 28,286 -0.01(-0.34%)
Sep 02, 2009 3.781 3.800 3.678 3.800 51,324 +0.06(+1.54%)
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.