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, 2015 9.043 9.098 9.002 9.029 555,760 -0.06(-0.61%)
Aug 28, 2015 9.153 9.167 9.015 9.084 592,428 -0.03(-0.30%)
Aug 27, 2015 9.098 9.167 8.974 9.112 906,338 +0.11(+1.23%)
Aug 26, 2015 8.974 9.043 8.739 9.002 1,543,869 +0.17(+1.87%)
Aug 25, 2015 8.891 9.002 8.767 8.836 1,214,811 +0.04(+0.47%)
Aug 24, 2015 8.643 8.967 7.455 8.794 1,895,841 -0.35(-3.78%)
Aug 21, 2015 9.319 9.436 9.140 9.140 1,057,593 -0.23(-2.50%)
Aug 20, 2015 9.222 9.526 9.209 9.374 1,808,263 +0.17(+1.80%)
Aug 19, 2015 9.195 9.264 9.154 9.209 500,914 +0.01(+0.15%)
Aug 18, 2015 9.264 9.278 9.181 9.195 416,053 -0.06(-0.60%)
Aug 17, 2015 9.140 9.333 9.084 9.250 626,429 +0.10(+1.06%)
Aug 14, 2015 9.043 9.153 9.005 9.153 535,014 +0.10(+1.07%)
Aug 13, 2015 9.043 9.112 8.981 9.057 615,951 -0.03(-0.30%)
Aug 12, 2015 8.988 9.098 8.877 9.084 1,501,083 -0.07(-0.75%)
Aug 11, 2015 9.015 9.291 8.822 9.153 2,130,127 +0.08(+0.91%)
Aug 10, 2015 9.747 9.761 8.988 9.071 3,193,204 -0.69(-7.07%)
Aug 07, 2015 9.692 9.787 9.650 9.761 1,474,770 -0.04(-0.42%)
Aug 06, 2015 9.871 9.885 9.595 9.802 2,013,042 -0.08(-0.84%)
Aug 05, 2015 9.858 10.04 9.499 9.885 4,519,341 -0.47(-4.53%)
Aug 04, 2015 10.40 10.44 10.33 10.35 948,936 -0.03(-0.27%)
Aug 03, 2015 10.35 10.48 10.31 10.38 830,682 +0.06(+0.54%)
Jul 31, 2015 10.46 10.58 10.30 10.33 1,394,510 -0.14(-1.32%)
Jul 30, 2015 10.46 10.54 10.42 10.46 515,687 +0.00(+0.00%)
Jul 29, 2015 10.45 10.55 10.38 10.46 587,705 +0.01(+0.13%)
Jul 28, 2015 10.23 10.55 10.22 10.45 787,854 +0.19(+1.88%)
Jul 27, 2015 10.40 10.46 10.19 10.26 1,774,866 -0.15(-1.46%)
Jul 24, 2015 10.40 10.48 10.38 10.41 636,041 +0.01(+0.13%)
Jul 23, 2015 10.62 10.62 10.40 10.40 751,075 -0.17(-1.57%)
Jul 22, 2015 10.58 10.63 10.53 10.56 445,560 -0.01(-0.13%)
Jul 21, 2015 10.56 10.62 10.52 10.58 438,121 +0.00(+0.00%)
Jul 20, 2015 10.60 10.62 10.51 10.58 491,264 -0.04(-0.39%)
Jul 17, 2015 10.67 10.70 10.56 10.62 412,395 -0.01(-0.13%)
Jul 16, 2015 10.63 10.71 10.58 10.63 372,491 +0.00(+0.00%)
Jul 15, 2015 10.74 10.74 10.60 10.63 643,318 -0.14(-1.28%)
Jul 14, 2015 10.75 10.84 10.73 10.77 486,998 +0.00(+0.00%)
Jul 13, 2015 10.70 10.77 10.64 10.77 622,470 +0.08(+0.77%)
Jul 10, 2015 10.63 10.70 10.52 10.69 594,879 +0.11(+1.04%)
Jul 09, 2015 10.71 10.75 10.52 10.58 639,685 -0.07(-0.65%)
Jul 08, 2015 10.69 10.80 10.56 10.64 1,184,363 -0.10(-0.90%)
Jul 07, 2015 10.59 10.75 10.56 10.74 847,581 +0.11(+1.04%)
Jul 06, 2015 10.35 10.63 10.33 10.63 924,433 +0.22(+2.12%)
Jul 02, 2015 10.53 10.41 10.41 10.41 522,958 -0.12(-1.11%)
Jul 01, 2015 10.41 10.53 10.33 10.53 1,075,336 +0.20(+1.94%)
Jun 30, 2015 10.44 10.50 10.31 10.33 1,493,218 -0.03(-0.27%)
Jun 29, 2015 10.56 10.60 10.26 10.35 1,724,734 -0.25(-2.34%)
Jun 26, 2015 10.66 10.70 10.56 10.60 1,067,348 -0.04(-0.39%)
Jun 25, 2015 10.71 10.80 10.59 10.64 1,249,116 +0.00(+0.00%)
Jun 24, 2015 10.72 10.72 10.63 10.64 1,049,795 -0.07(-0.62%)
Jun 23, 2015 10.67 10.72 10.56 10.71 1,156,691 +0.05(+0.50%)
Jun 22, 2015 10.72 10.74 10.60 10.66 984,143 -0.07(-0.62%)
Jun 19, 2015 10.54 10.72 10.50 10.72 2,422,028 +0.23(+2.16%)
Jun 18, 2015 10.47 10.59 10.46 10.50 1,366,177 +0.05(+0.51%)
Jun 17, 2015 10.42 10.51 10.34 10.44 1,098,266 +0.01(+0.13%)
Jun 16, 2015 10.38 10.46 10.34 10.43 558,887 +0.07(+0.64%)
Jun 15, 2015 10.34 10.39 10.32 10.36 483,799 +0.03(+0.26%)
Jun 12, 2015 10.38 10.40 10.30 10.34 716,036 -0.04(-0.39%)
Jun 11, 2015 10.27 10.38 10.23 10.38 605,652 +0.11(+1.04%)
Jun 10, 2015 10.24 10.30 10.19 10.27 834,806 +0.05(+0.52%)
Jun 09, 2015 10.24 10.28 10.12 10.22 975,236 -0.03(-0.26%)
Jun 08, 2015 10.38 10.39 10.23 10.24 769,469 -0.13(-1.29%)
Jun 05, 2015 10.47 10.52 10.35 10.38 1,244,584 -0.12(-1.14%)
Jun 04, 2015 10.51 10.55 10.47 10.50 611,325 +0.00(+0.00%)
Jun 03, 2015 10.59 10.59 10.50 10.50 638,873 -0.05(-0.51%)
Jun 02, 2015 10.56 10.59 10.52 10.55 1,021,227 -0.03(-0.25%)
Jun 01, 2015 10.60 10.60 10.55 10.58 607,602 +0.01(+0.13%)
May 29, 2015 10.58 10.60 10.47 10.56 1,214,251 -0.03(-0.25%)
May 28, 2015 10.58 10.60 10.54 10.59 369,984 +0.01(+0.13%)
May 27, 2015 10.47 10.58 10.47 10.58 376,941 +0.11(+1.02%)
May 26, 2015 10.52 10.54 10.46 10.47 450,857 -0.08(-0.76%)
May 22, 2015 10.56 10.55 10.55 10.55 436,466 -0.04(-0.38%)
May 21, 2015 10.63 10.64 10.56 10.59 492,243 -0.03(-0.25%)
May 20, 2015 10.55 10.64 10.55 10.62 387,310 +0.03(+0.25%)
May 19, 2015 10.59 10.60 10.55 10.59 463,903 +0.00(+0.00%)
May 18, 2015 10.58 10.59 10.48 10.59 639,326 +0.04(+0.38%)
May 15, 2015 10.50 10.58 10.46 10.55 993,460 +0.07(+0.64%)
May 14, 2015 10.47 10.52 10.44 10.48 669,603 +0.04(+0.38%)
May 13, 2015 10.44 10.48 10.41 10.44 347,816 +0.01(+0.13%)
May 12, 2015 10.36 10.43 10.31 10.43 593,623 +0.05(+0.51%)
May 11, 2015 10.34 10.40 10.34 10.38 578,789 +0.01(+0.13%)
May 08, 2015 10.32 10.40 10.27 10.36 896,600 +0.09(+0.91%)
May 07, 2015 10.16 10.32 10.04 10.27 1,452,380 +0.08(+0.79%)
May 06, 2015 10.36 10.38 10.14 10.19 3,426,292 -0.27(-2.55%)
May 05, 2015 10.50 10.52 10.40 10.46 922,278 -0.07(-0.63%)
May 04, 2015 10.50 10.56 10.46 10.52 977,658 +0.04(+0.38%)
May 01, 2015 10.42 10.50 10.39 10.48 639,273 +0.07(+0.64%)
Apr 30, 2015 10.50 10.54 10.38 10.42 1,006,570 -0.08(-0.76%)
Apr 29, 2015 10.54 10.56 10.47 10.50 566,223 -0.08(-0.76%)
Apr 28, 2015 10.60 10.64 10.54 10.58 820,672 -0.03(-0.25%)
Apr 27, 2015 10.62 10.64 10.56 10.60 668,944 +0.08(+0.76%)
Apr 24, 2015 10.50 10.56 10.49 10.52 319,959 +0.05(+0.51%)
Apr 23, 2015 10.50 10.52 10.47 10.47 299,442 -0.03(-0.25%)
Apr 22, 2015 10.47 10.54 10.44 10.50 798,899 +0.07(+0.64%)
Apr 21, 2015 10.52 10.54 10.43 10.43 356,280 -0.08(-0.76%)
Apr 20, 2015 10.51 10.53 10.47 10.51 390,204 +0.03(+0.25%)
Apr 17, 2015 10.48 10.54 10.44 10.48 549,242 -0.03(-0.25%)
Apr 16, 2015 10.50 10.54 10.44 10.51 452,455 +0.03(+0.25%)
Apr 15, 2015 10.44 10.56 10.43 10.48 462,686 +0.05(+0.51%)
Apr 14, 2015 10.40 10.46 10.39 10.43 494,491 +0.04(+0.39%)
Apr 13, 2015 10.38 10.42 10.36 10.39 394,226 +0.00(+0.00%)
Apr 10, 2015 10.34 10.42 10.34 10.39 498,375 +0.05(+0.52%)
Apr 09, 2015 10.40 10.42 10.34 10.34 446,307 -0.07(-0.64%)
Apr 08, 2015 10.40 10.43 10.35 10.40 447,078 +0.00(+0.00%)
Apr 07, 2015 10.40 10.46 10.39 10.40 599,873 -0.04(-0.38%)
Apr 06, 2015 10.34 10.46 10.34 10.44 1,184,241 +0.08(+0.77%)
Apr 02, 2015 10.34 10.36 10.36 10.36 854,040 +0.04(+0.39%)
Apr 01, 2015 10.36 10.40 10.28 10.32 595,831 -0.03(-0.26%)
Mar 31, 2015 10.38 10.42 10.34 10.35 528,111 -0.07(-0.64%)
Mar 30, 2015 10.43 10.50 10.38 10.42 633,977 +0.03(+0.26%)
Mar 27, 2015 10.34 10.40 10.31 10.39 794,529 +0.05(+0.52%)
Mar 26, 2015 10.38 10.43 10.30 10.34 2,439,353 +0.05(+0.52%)
Mar 25, 2015 10.37 10.40 10.27 10.28 1,606,938 -0.06(-0.62%)
Mar 24, 2015 10.37 10.41 10.32 10.35 1,595,121 -0.04(-0.37%)
Mar 23, 2015 10.44 10.46 10.32 10.39 2,044,187 -0.06(-0.62%)
Mar 20, 2015 10.31 10.45 10.31 10.45 2,100,149 +0.13(+1.25%)
Mar 19, 2015 10.31 10.36 10.26 10.32 1,184,591 +0.00(+0.00%)
Mar 18, 2015 10.17 10.34 10.16 10.32 1,409,253 +0.15(+1.52%)
Mar 17, 2015 10.18 10.18 10.12 10.17 980,809 -0.01(-0.13%)
Mar 16, 2015 10.21 10.22 10.16 10.18 925,468 +0.03(+0.25%)
Mar 13, 2015 10.21 10.23 10.12 10.16 852,479 -0.03(-0.25%)
Mar 12, 2015 10.10 10.19 10.05 10.18 659,902 +0.13(+1.28%)
Mar 11, 2015 10.10 10.10 10.05 10.05 412,456 -0.04(-0.38%)
Mar 10, 2015 10.09 10.12 10.05 10.09 562,221 -0.01(-0.06%)
Mar 09, 2015 10.12 10.17 10.05 10.10 745,248 +0.05(+0.45%)
Mar 06, 2015 10.16 10.18 10.05 10.05 971,019 -0.15(-1.52%)
Mar 05, 2015 10.30 10.30 10.14 10.21 669,575 +0.00(+0.00%)
Mar 04, 2015 10.14 10.21 10.12 10.21 739,812 +0.09(+0.89%)
Mar 03, 2015 10.16 10.21 10.08 10.12 1,456,911 -0.01(-0.13%)
Mar 02, 2015 10.21 10.21 10.12 10.13 689,051 -0.05(-0.51%)
Feb 27, 2015 10.14 10.21 10.05 10.18 1,164,089 +0.04(+0.38%)
Feb 26, 2015 10.17 10.17 10.10 10.14 787,870 +0.01(+0.13%)
Feb 25, 2015 10.08 10.19 10.02 10.13 1,689,793 +0.22(+2.21%)
Feb 24, 2015 10.09 10.09 9.885 9.911 1,280,075 -0.19(-1.91%)
Feb 23, 2015 10.05 10.10 9.988 10.10 567,588 +0.06(+0.64%)
Feb 20, 2015 10.04 10.05 9.962 10.04 554,521 +0.00(+0.00%)
Feb 19, 2015 10.04 10.08 9.962 10.04 401,433 +0.00(+0.00%)
Feb 18, 2015 10.04 10.08 9.936 10.04 455,952 +0.01(+0.13%)
Feb 17, 2015 10.04 10.12 9.988 10.03 774,356 +0.04(+0.39%)
Feb 13, 2015 9.962 9.988 9.988 9.988 580,945 +0.06(+0.65%)
Feb 12, 2015 9.846 9.975 9.807 9.923 1,014,877 +0.13(+1.32%)
Feb 11, 2015 9.679 9.846 9.679 9.795 1,292,485 +0.15(+1.60%)
Feb 10, 2015 9.666 9.666 9.575 9.640 903,207 -0.01(-0.13%)
Feb 09, 2015 9.691 9.731 9.627 9.653 816,297 -0.04(-0.40%)
Feb 06, 2015 9.820 9.820 9.659 9.691 810,461 -0.12(-1.18%)
Feb 05, 2015 9.691 9.820 9.666 9.807 771,371 +0.15(+1.60%)
Feb 04, 2015 9.833 9.859 9.601 9.653 1,252,556 -0.15(-1.58%)
Feb 03, 2015 9.743 9.820 9.666 9.807 1,921,830 +0.04(+0.40%)
Feb 02, 2015 9.923 9.936 9.691 9.769 2,811,067 -0.21(-2.07%)
Jan 30, 2015 10.10 10.12 9.962 9.975 786,109 -0.14(-1.40%)
Jan 29, 2015 10.12 10.15 10.00 10.12 971,812 -0.01(-0.13%)
Jan 28, 2015 10.25 10.25 10.10 10.13 644,884 -0.06(-0.63%)
Jan 27, 2015 10.13 10.25 10.13 10.19 877,767 +0.04(+0.38%)
Jan 26, 2015 10.17 10.17 10.05 10.16 857,950 +0.09(+0.90%)
Jan 23, 2015 10.16 10.17 10.05 10.07 532,628 -0.08(-0.76%)
Jan 22, 2015 10.08 10.16 10.03 10.14 854,822 +0.12(+1.16%)
Jan 21, 2015 9.988 10.08 9.936 10.03 703,734 +0.06(+0.65%)
Jan 20, 2015 10.04 10.04 9.936 9.962 541,801 -0.03(-0.26%)
Jan 16, 2015 9.859 9.988 9.833 9.988 567,609 +0.12(+1.17%)
Jan 15, 2015 9.911 9.988 9.872 9.872 678,032 -0.06(-0.65%)
Jan 14, 2015 9.936 10.01 9.833 9.936 847,224 -0.01(-0.13%)
Jan 13, 2015 10.04 10.09 9.923 9.949 860,492 -0.12(-1.22%)
Jan 12, 2015 10.07 10.12 10.01 10.07 511,520 -0.03(-0.32%)
Jan 09, 2015 10.05 10.14 10.02 10.10 560,140 +0.01(+0.13%)
Jan 08, 2015 10.16 10.16 10.04 10.09 864,465 -0.04(-0.38%)
Jan 07, 2015 10.13 10.16 10.01 10.13 760,853 -0.01(-0.06%)
Jan 06, 2015 10.17 10.24 10.09 10.14 985,210 -0.02(-0.19%)
Jan 05, 2015 10.12 10.18 10.03 10.16 998,381 +0.04(+0.38%)
Jan 02, 2015 9.988 10.12 9.923 10.12 586,278 +0.18(+1.82%)
Dec 31, 2014 10.12 9.936 9.936 9.936 664,125 -0.14(-1.41%)
Dec 30, 2014 10.08 10.16 10.04 10.08 461,072 -0.04(-0.38%)
Dec 29, 2014 10.05 10.16 10.04 10.12 572,543 +0.08(+0.77%)
Dec 26, 2014 9.923 10.05 9.923 10.04 431,837 +0.10(+1.04%)
Dec 24, 2014 9.988 9.936 9.936 9.936 623,388 -0.08(-0.77%)
Dec 23, 2014 10.07 10.13 9.962 10.01 1,243,932 -0.13(-1.27%)
Dec 22, 2014 10.14 10.19 10.07 10.14 956,598 -0.08(-0.76%)
Dec 19, 2014 10.03 10.27 9.931 10.22 3,344,169 +0.19(+1.93%)
Dec 18, 2014 10.10 10.12 9.911 10.03 1,831,032 +0.06(+0.65%)
Dec 17, 2014 9.863 9.999 9.788 9.962 2,229,821 +0.14(+1.39%)
Dec 16, 2014 9.813 9.887 9.713 9.825 1,667,343 +0.02(+0.25%)
Dec 15, 2014 9.838 9.887 9.750 9.800 1,438,303 +0.06(+0.64%)
Dec 12, 2014 9.838 9.850 9.726 9.738 617,255 -0.10(-1.01%)
Dec 11, 2014 9.813 9.850 9.724 9.838 709,535 +0.10(+1.02%)
Dec 10, 2014 9.813 9.863 9.726 9.738 698,646 -0.12(-1.26%)
Dec 09, 2014 9.589 9.863 9.439 9.863 1,416,260 +0.21(+2.19%)
Dec 08, 2014 9.825 9.863 9.589 9.651 1,390,106 -0.11(-1.15%)
Dec 05, 2014 9.925 9.950 9.676 9.763 1,520,308 -0.17(-1.69%)
Dec 04, 2014 9.975 10.02 9.912 9.931 771,203 -0.09(-0.93%)
Dec 03, 2014 10.02 10.05 9.987 10.02 746,672 +0.01(+0.12%)
Dec 02, 2014 9.962 10.02 9.887 10.01 1,992,012 +0.07(+0.75%)
Dec 01, 2014 10.06 10.06 9.900 9.937 1,278,801 -0.07(-0.75%)
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%)
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.