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

New York Mtge Trust (NQ: NYMT )

6.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 7.206 7.206 6.968 6.968 1,266,464 -0.32(-4.35%)
Aug 28, 2020 7.259 7.285 7.140 7.285 602,465 +0.08(+1.10%)
Aug 27, 2020 7.074 7.311 7.074 7.206 838,142 +0.08(+1.11%)
Aug 26, 2020 7.179 7.179 7.047 7.127 1,111,442 -0.03(-0.37%)
Aug 25, 2020 7.206 7.259 6.968 7.153 961,005 -0.03(-0.37%)
Aug 24, 2020 6.810 7.285 6.678 7.179 1,459,177 +0.37(+5.43%)
Aug 21, 2020 6.995 7.021 6.783 6.810 1,334,009 -0.21(-3.01%)
Aug 20, 2020 7.021 7.100 6.942 7.021 640,686 -0.03(-0.37%)
Aug 19, 2020 7.153 7.206 7.021 7.047 796,581 -0.03(-0.37%)
Aug 18, 2020 7.259 7.285 7.074 7.074 896,893 -0.18(-2.55%)
Aug 17, 2020 7.364 7.417 7.179 7.259 841,569 -0.11(-1.43%)
Aug 14, 2020 7.232 7.470 7.127 7.364 753,403 +0.16(+2.20%)
Aug 13, 2020 7.285 7.523 7.179 7.206 987,270 -0.16(-2.15%)
Aug 12, 2020 7.655 7.707 7.259 7.364 990,691 -0.16(-2.11%)
Aug 11, 2020 7.760 7.918 7.523 7.523 1,946,130 -0.03(-0.35%)
Aug 10, 2020 7.311 7.655 7.285 7.549 1,774,323 +0.24(+3.25%)
Aug 07, 2020 7.127 7.338 6.968 7.311 1,506,845 +0.16(+2.21%)
Aug 06, 2020 7.443 7.681 7.153 7.153 2,339,456 +0.11(+1.50%)
Aug 05, 2020 6.783 7.047 6.783 7.047 1,601,051 +0.24(+3.49%)
Aug 04, 2020 6.731 6.810 6.652 6.810 891,589 +0.08(+1.18%)
Aug 03, 2020 6.783 6.836 6.546 6.731 1,513,430 -0.18(-2.67%)
Jul 31, 2020 7.021 7.041 6.678 6.915 1,468,163 -0.03(-0.38%)
Jul 30, 2020 6.968 7.153 6.942 6.942 1,456,278 -0.24(-3.31%)
Jul 29, 2020 6.889 7.179 6.810 7.179 1,686,508 +0.29(+4.21%)
Jul 28, 2020 6.678 6.968 6.652 6.889 1,746,822 +0.26(+3.98%)
Jul 27, 2020 6.652 6.810 6.493 6.625 981,834 +0.00(+0.00%)
Jul 24, 2020 6.757 6.889 6.599 6.625 954,200 -0.18(-2.71%)
Jul 23, 2020 6.757 6.968 6.704 6.810 1,059,071 -0.05(-0.77%)
Jul 22, 2020 6.572 6.968 6.546 6.863 1,576,146 +0.21(+3.17%)
Jul 21, 2020 6.520 6.704 6.493 6.652 1,763,916 +0.13(+2.02%)
Jul 20, 2020 6.546 6.625 6.414 6.520 970,281 -0.11(-1.59%)
Jul 17, 2020 6.678 6.836 6.599 6.625 922,641 -0.08(-1.18%)
Jul 16, 2020 6.678 6.889 6.546 6.704 1,127,634 -0.08(-1.17%)
Jul 15, 2020 6.546 6.836 6.493 6.783 1,886,536 +0.37(+5.76%)
Jul 14, 2020 6.150 6.414 6.071 6.414 1,050,830 +0.24(+3.85%)
Jul 13, 2020 6.440 6.493 6.150 6.176 1,770,435 -0.24(-3.70%)
Jul 10, 2020 6.071 6.440 5.965 6.414 1,567,122 +0.24(+3.85%)
Jul 09, 2020 6.414 6.414 6.044 6.176 2,096,422 -0.34(-5.26%)
Jul 08, 2020 6.282 6.546 6.176 6.520 1,447,319 +0.24(+3.78%)
Jul 07, 2020 6.572 6.652 6.229 6.282 2,452,193 -0.40(-5.93%)
Jul 06, 2020 6.863 6.863 6.493 6.678 1,603,212 +0.11(+1.61%)
Jul 02, 2020 6.863 6.942 6.572 6.572 1,624,330 -0.24(-3.49%)
Jul 01, 2020 6.863 7.206 6.757 6.810 1,670,326 -0.08(-1.15%)
Jun 30, 2020 6.836 7.021 6.757 6.889 1,314,768 -0.05(-0.76%)
Jun 29, 2020 6.786 6.994 6.579 6.942 1,772,196 +0.16(+2.29%)
Jun 26, 2020 6.942 7.045 6.502 6.786 3,553,296 -0.34(-4.73%)
Jun 25, 2020 6.502 7.123 6.450 7.123 2,249,191 +0.28(+4.17%)
Jun 24, 2020 6.631 6.864 6.268 6.838 3,789,630 +0.08(+1.15%)
Jun 23, 2020 6.735 6.786 6.631 6.761 2,908,093 +0.08(+1.16%)
Jun 22, 2020 6.786 6.942 6.657 6.683 2,899,324 -0.23(-3.37%)
Jun 19, 2020 7.253 7.330 6.812 6.916 4,949,922 -0.28(-3.96%)
Jun 18, 2020 7.045 7.356 6.994 7.201 1,728,197 +0.03(+0.36%)
Jun 17, 2020 7.304 7.434 7.123 7.175 2,221,466 -0.18(-2.46%)
Jun 16, 2020 8.082 8.107 7.149 7.356 4,282,594 +0.13(+1.79%)
Jun 15, 2020 6.502 7.382 6.346 7.227 4,271,236 +0.26(+3.72%)
Jun 12, 2020 7.279 7.356 6.735 6.968 3,985,186 +0.65(+10.25%)
Jun 11, 2020 6.035 6.994 5.958 6.320 5,079,502 -1.09(-14.69%)
Jun 10, 2020 8.004 8.056 6.864 7.408 5,621,150 -0.52(-6.54%)
Jun 09, 2020 8.859 9.014 7.874 7.926 5,683,874 -0.85(-9.73%)
Jun 08, 2020 8.030 9.221 7.900 8.781 9,046,784 +1.37(+18.53%)
Jun 05, 2020 8.289 8.910 7.279 7.408 10,448,441 +0.44(+6.32%)
Jun 04, 2020 6.165 7.253 6.035 6.968 6,173,354 +0.85(+13.98%)
Jun 03, 2020 5.673 6.217 5.595 6.113 5,085,112 +0.60(+10.80%)
Jun 02, 2020 5.828 5.932 5.491 5.517 3,205,250 -0.23(-4.05%)
Jun 01, 2020 5.388 5.802 5.336 5.750 3,300,277 +0.36(+6.73%)
May 29, 2020 5.569 5.647 5.336 5.388 4,359,707 -0.34(-5.88%)
May 28, 2020 6.087 6.139 5.699 5.724 3,188,668 -0.31(-5.15%)
May 27, 2020 5.776 6.061 5.543 6.035 6,133,497 +0.47(+8.37%)
May 26, 2020 5.310 5.699 5.310 5.569 4,920,292 +0.36(+6.97%)
May 22, 2020 4.947 5.258 4.921 5.206 3,478,284 -0.08(-1.47%)
May 21, 2020 4.999 5.284 4.973 5.284 3,951,527 +0.28(+5.70%)
May 20, 2020 4.870 5.077 4.870 4.999 2,567,562 +0.21(+4.32%)
May 19, 2020 4.714 4.999 4.559 4.792 2,840,130 +0.00(+0.00%)
May 18, 2020 4.507 4.792 4.429 4.792 3,612,619 +0.49(+11.45%)
May 15, 2020 4.403 4.533 4.274 4.300 4,387,812 -0.26(-5.68%)
May 14, 2020 4.170 4.559 3.911 4.559 3,275,611 +0.23(+5.39%)
May 13, 2020 4.714 4.714 4.015 4.326 4,776,011 -0.36(-7.73%)
May 12, 2020 4.973 4.999 4.688 4.688 3,479,910 -0.23(-4.74%)
May 11, 2020 5.155 5.180 4.921 4.921 3,746,239 -0.26(-5.00%)
May 08, 2020 5.180 5.258 5.051 5.180 2,930,690 +0.03(+0.50%)
May 07, 2020 5.155 5.284 5.051 5.155 2,122,195 +0.10(+2.05%)
May 06, 2020 5.336 5.517 5.051 5.051 3,218,026 -0.21(-3.94%)
May 05, 2020 5.414 5.647 5.258 5.258 3,322,900 +0.00(+0.00%)
May 04, 2020 5.258 5.440 5.025 5.258 3,175,908 -0.13(-2.40%)
May 01, 2020 5.465 5.569 5.180 5.388 3,093,957 -0.26(-4.59%)
Apr 30, 2020 5.906 6.087 5.569 5.647 3,969,263 -0.39(-6.44%)
Apr 29, 2020 5.958 6.372 5.880 6.035 5,104,006 +0.26(+4.48%)
Apr 28, 2020 5.569 5.828 5.310 5.776 4,286,124 +0.34(+6.19%)
Apr 27, 2020 5.258 5.543 5.129 5.440 3,735,976 +0.31(+6.06%)
Apr 24, 2020 5.206 5.362 4.947 5.129 3,464,308 -0.13(-2.46%)
Apr 23, 2020 5.206 5.440 5.180 5.258 2,871,974 -0.08(-1.46%)
Apr 22, 2020 5.491 5.517 5.129 5.336 3,234,477 -0.05(-0.96%)
Apr 21, 2020 5.025 5.414 4.999 5.388 3,598,029 +0.18(+3.48%)
Apr 20, 2020 5.180 5.414 5.077 5.206 3,366,503 -0.23(-4.29%)
Apr 17, 2020 5.336 5.569 5.103 5.440 5,076,474 +0.52(+10.53%)
Apr 16, 2020 5.336 5.362 4.844 4.921 5,778,257 -0.41(-7.77%)
Apr 15, 2020 5.284 5.440 5.180 5.336 4,892,109 -0.26(-4.63%)
Apr 14, 2020 5.880 6.009 5.440 5.595 6,952,437 -0.10(-1.82%)
Apr 13, 2020 6.191 6.217 5.206 5.699 9,252,806 -0.10(-1.79%)
Apr 09, 2020 6.890 7.227 5.180 5.802 22,443,764 +0.62(+12.00%)
Apr 08, 2020 4.870 5.414 4.403 5.180 18,160,724 +1.71(+49.25%)
Apr 07, 2020 3.600 3.885 3.238 3.471 8,135,431 +0.34(+10.74%)
Apr 06, 2020 3.238 3.497 2.797 3.134 6,341,146 +0.34(+12.04%)
Apr 03, 2020 3.108 3.186 2.616 2.797 5,302,321 -0.16(-5.26%)
Apr 02, 2020 3.367 3.497 2.849 2.953 4,509,670 -0.39(-11.63%)
Apr 01, 2020 3.704 3.756 3.264 3.341 5,099,325 -0.67(-16.77%)
Mar 31, 2020 4.170 4.222 3.911 4.015 3,895,230 -0.13(-3.12%)
Mar 30, 2020 4.533 4.559 3.808 4.144 6,552,944 -0.80(-16.23%)
Mar 27, 2020 5.388 5.598 4.714 4.947 10,710,000 +0.26(+5.52%)
Mar 26, 2020 3.885 5.750 3.885 4.688 23,283,854 +1.53(+48.36%)
Mar 25, 2020 3.316 3.756 2.875 3.160 10,544,012 +0.52(+19.61%)
Mar 24, 2020 3.367 3.393 2.538 2.642 15,627,372 -2.25(-46.03%)
Mar 23, 2020 5.595 5.724 4.766 4.896 4,848,157 -0.73(-12.90%)
Mar 20, 2020 5.621 6.450 5.310 5.621 13,285,472 +0.67(+13.61%)
Mar 19, 2020 4.533 5.232 3.626 4.947 8,173,620 +1.04(+26.49%)
Mar 18, 2020 4.896 4.947 3.056 3.911 10,313,321 -1.27(-24.50%)
Mar 17, 2020 8.030 8.133 5.180 5.180 10,307,399 -2.12(-29.08%)
Mar 16, 2020 9.584 9.817 7.304 7.304 6,936,351 -3.63(-33.18%)
Mar 13, 2020 12.02 12.10 9.817 10.93 6,005,344 +0.28(+2.68%)
Mar 12, 2020 12.54 12.56 10.46 10.65 4,807,774 -2.85(-21.11%)
Mar 11, 2020 14.17 14.19 13.34 13.50 3,720,851 -0.96(-6.63%)
Mar 10, 2020 14.45 14.61 13.73 14.45 4,878,384 +0.54(+3.91%)
Mar 09, 2020 14.43 14.56 13.86 13.91 4,480,153 -1.32(-8.67%)
Mar 06, 2020 15.28 15.39 14.79 15.23 3,039,444 -0.31(-2.00%)
Mar 05, 2020 15.65 15.70 15.39 15.54 1,891,330 -0.28(-1.80%)
Mar 04, 2020 15.80 15.93 15.59 15.83 2,318,184 +0.26(+1.66%)
Mar 03, 2020 15.75 15.90 15.31 15.57 4,317,744 -0.10(-0.66%)
Mar 02, 2020 15.23 15.70 15.02 15.67 5,587,625 +0.91(+6.14%)
Feb 28, 2020 14.97 15.10 14.48 14.76 7,506,748 -0.45(-2.98%)
Feb 27, 2020 15.75 15.77 15.05 15.22 5,675,851 -0.74(-4.63%)
Feb 26, 2020 15.96 16.11 15.83 15.96 2,867,023 +0.05(+0.33%)
Feb 25, 2020 16.19 16.24 15.70 15.90 3,747,259 -0.16(-0.97%)
Feb 24, 2020 16.19 16.21 15.96 16.06 2,961,272 -0.18(-1.12%)
Feb 21, 2020 16.40 16.40 16.24 16.24 1,693,586 -0.13(-0.79%)
Feb 20, 2020 16.42 16.42 16.29 16.37 1,707,893 -0.05(-0.32%)
Feb 19, 2020 16.42 16.47 16.37 16.42 1,649,788 -0.03(-0.16%)
Feb 18, 2020 16.34 16.45 16.27 16.45 3,238,467 +0.16(+0.95%)
Feb 14, 2020 16.32 16.32 16.19 16.29 1,680,923 +0.03(+0.16%)
Feb 13, 2020 16.11 16.29 16.11 16.27 6,056,380 +0.16(+0.96%)
Feb 12, 2020 16.06 16.16 16.03 16.11 4,919,687 +0.10(+0.65%)
Feb 11, 2020 15.98 16.11 15.90 16.01 21,980,300 -0.26(-1.59%)
Feb 10, 2020 16.42 16.42 16.27 16.27 1,235,988 -0.16(-0.95%)
Feb 07, 2020 16.47 16.50 16.37 16.42 758,268 -0.05(-0.31%)
Feb 06, 2020 16.53 16.60 16.45 16.47 1,413,285 +0.00(+0.00%)
Feb 05, 2020 16.42 16.50 16.37 16.47 1,425,542 +0.08(+0.47%)
Feb 04, 2020 16.50 16.50 16.37 16.40 1,163,374 -0.05(-0.31%)
Feb 03, 2020 16.45 16.50 16.37 16.45 1,406,789 +0.00(+0.00%)
Jan 31, 2020 16.50 16.55 16.38 16.45 1,444,381 -0.03(-0.16%)
Jan 30, 2020 16.47 16.53 16.42 16.47 898,633 +0.00(+0.00%)
Jan 29, 2020 16.47 16.53 16.42 16.47 1,299,943 +0.00(+0.00%)
Jan 28, 2020 16.40 16.50 16.34 16.47 784,861 +0.18(+1.11%)
Jan 27, 2020 16.45 16.45 16.24 16.29 1,125,794 -0.08(-0.47%)
Jan 24, 2020 16.53 16.55 16.29 16.37 2,065,906 -0.16(-0.94%)
Jan 23, 2020 16.47 16.53 16.45 16.53 2,241,628 +0.05(+0.31%)
Jan 22, 2020 16.42 16.53 16.37 16.47 1,592,368 +0.05(+0.32%)
Jan 21, 2020 16.37 16.42 16.34 16.42 1,116,390 +0.13(+0.79%)
Jan 17, 2020 16.37 16.38 16.25 16.29 1,141,784 -0.05(-0.32%)
Jan 16, 2020 16.29 16.37 16.27 16.34 1,357,051 +0.10(+0.64%)
Jan 15, 2020 16.29 16.32 16.21 16.24 1,827,619 -0.03(-0.16%)
Jan 14, 2020 16.32 16.32 16.16 16.27 1,935,231 -0.05(-0.32%)
Jan 13, 2020 16.27 16.32 16.19 16.32 1,859,975 +0.10(+0.64%)
Jan 10, 2020 16.16 16.21 16.11 16.21 2,070,539 +0.08(+0.48%)
Jan 09, 2020 16.01 16.19 16.01 16.14 2,727,721 +0.13(+0.81%)
Jan 08, 2020 15.77 16.06 15.77 16.01 18,790,364 -0.16(-0.96%)
Jan 07, 2020 16.11 16.27 16.11 16.16 2,138,139 +0.10(+0.65%)
Jan 06, 2020 16.01 16.14 16.01 16.06 1,073,346 +0.00(+0.00%)
Jan 03, 2020 16.14 16.24 16.03 16.06 1,748,561 -0.05(-0.32%)
Jan 02, 2020 16.14 16.16 15.98 16.11 1,354,754 -0.03(-0.16%)
Dec 31, 2019 16.11 16.21 16.11 16.14 695,069 +0.03(+0.16%)
Dec 30, 2019 16.24 16.24 16.11 16.11 753,351 -0.10(-0.64%)
Dec 27, 2019 16.27 16.29 16.19 16.21 749,466 -0.03(-0.16%)
Dec 26, 2019 16.16 16.27 16.11 16.24 715,513 +0.08(+0.48%)
Dec 24, 2019 16.14 16.16 16.08 16.16 421,311 +0.10(+0.65%)
Dec 23, 2019 16.19 16.21 16.06 16.06 1,389,188 -0.16(-0.96%)
Dec 20, 2019 16.14 16.25 16.09 16.21 5,248,697 +0.03(+0.16%)
Dec 19, 2019 16.16 16.19 16.06 16.19 1,618,738 +0.03(+0.16%)
Dec 18, 2019 16.16 16.24 16.09 16.16 2,686,666 +0.03(+0.16%)
Dec 17, 2019 16.04 16.16 16.01 16.14 1,912,996 +0.13(+0.78%)
Dec 16, 2019 15.91 16.04 15.91 16.01 1,688,360 +0.08(+0.47%)
Dec 13, 2019 15.86 15.94 15.81 15.94 1,051,079 +0.13(+0.79%)
Dec 12, 2019 15.81 15.94 15.79 15.81 1,218,420 +0.00(+0.00%)
Dec 11, 2019 15.76 15.81 15.69 15.81 1,092,017 +0.10(+0.64%)
Dec 10, 2019 15.79 15.79 15.71 15.71 1,090,000 -0.05(-0.32%)
Dec 09, 2019 15.76 15.79 15.74 15.76 1,215,764 +0.05(+0.32%)
Dec 06, 2019 15.74 15.79 15.69 15.71 1,217,626 +0.05(+0.32%)
Dec 05, 2019 15.71 15.74 15.64 15.66 1,236,738 -0.05(-0.32%)
Dec 04, 2019 15.66 15.74 15.64 15.71 1,455,122 +0.08(+0.48%)
Dec 03, 2019 15.61 15.66 15.59 15.64 980,618 -0.03(-0.16%)
Dec 02, 2019 15.69 15.69 15.61 15.66 1,688,237 +0.03(+0.16%)
Nov 29, 2019 15.61 15.69 15.56 15.64 1,229,898 +0.09(+0.57%)
Nov 27, 2019 15.44 15.64 15.36 15.55 1,671,128 +0.16(+1.06%)
Nov 26, 2019 15.39 15.44 15.28 15.39 1,631,890 +0.00(+0.00%)
Nov 25, 2019 15.28 15.39 15.28 15.39 1,407,160 +0.10(+0.66%)
Nov 22, 2019 15.28 15.31 15.23 15.28 1,151,207 +0.05(+0.33%)
Nov 21, 2019 15.46 15.49 15.18 15.23 2,967,286 -0.18(-1.14%)
Nov 20, 2019 15.28 15.41 15.21 15.41 13,152,914 -0.28(-1.76%)
Nov 19, 2019 15.66 15.74 15.64 15.69 1,139,243 +0.05(+0.32%)
Nov 18, 2019 15.64 15.69 15.61 15.64 777,965 +0.00(+0.00%)
Nov 15, 2019 15.61 15.64 15.59 15.64 519,443 +0.05(+0.32%)
Nov 14, 2019 15.66 15.69 15.56 15.59 620,647 -0.08(-0.48%)
Nov 13, 2019 15.61 15.66 15.56 15.66 451,947 +0.05(+0.32%)
Nov 12, 2019 15.56 15.64 15.52 15.61 634,934 +0.05(+0.32%)
Nov 11, 2019 15.54 15.56 15.49 15.56 704,310 +0.05(+0.32%)
Nov 08, 2019 15.44 15.56 15.44 15.51 639,333 +0.08(+0.49%)
Nov 07, 2019 15.46 15.51 15.39 15.44 871,331 -0.03(-0.16%)
Nov 06, 2019 15.46 15.51 15.31 15.46 1,108,466 +0.03(+0.16%)
Nov 05, 2019 15.66 15.66 15.44 15.44 1,162,064 -0.20(-1.28%)
Nov 04, 2019 15.66 15.66 15.56 15.64 1,412,554 -0.03(-0.16%)
Nov 01, 2019 15.71 15.76 15.61 15.66 684,954 -0.05(-0.32%)
Oct 31, 2019 15.66 15.71 15.56 15.71 1,275,542 +0.05(+0.32%)
Oct 30, 2019 15.59 15.66 15.51 15.66 628,134 +0.08(+0.48%)
Oct 29, 2019 15.56 15.61 15.49 15.59 951,282 +0.03(+0.16%)
Oct 28, 2019 15.49 15.59 15.49 15.56 1,002,935 +0.10(+0.65%)
Oct 25, 2019 15.59 15.59 15.46 15.46 725,316 -0.05(-0.32%)
Oct 24, 2019 15.64 15.64 15.49 15.51 732,815 -0.13(-0.80%)
Oct 23, 2019 15.64 15.66 15.56 15.64 1,066,978 +0.03(+0.16%)
Oct 22, 2019 15.56 15.64 15.54 15.61 703,624 +0.05(+0.32%)
Oct 21, 2019 15.56 15.61 15.54 15.56 745,838 +0.03(+0.16%)
Oct 18, 2019 15.49 15.54 15.46 15.54 702,924 +0.05(+0.32%)
Oct 17, 2019 15.44 15.49 15.41 15.49 644,724 +0.03(+0.16%)
Oct 16, 2019 15.44 15.46 15.36 15.46 588,587 +0.05(+0.33%)
Oct 15, 2019 15.36 15.49 15.31 15.41 873,003 +0.08(+0.49%)
Oct 14, 2019 15.26 15.33 15.18 15.33 503,204 +0.08(+0.49%)
Oct 11, 2019 15.23 15.31 15.21 15.26 670,053 +0.09(+0.58%)
Oct 10, 2019 15.16 15.23 15.13 15.17 613,420 +0.01(+0.08%)
Oct 09, 2019 15.16 15.18 15.08 15.16 641,480 +0.05(+0.33%)
Oct 08, 2019 15.18 15.18 15.08 15.11 631,034 -0.10(-0.66%)
Oct 07, 2019 15.13 15.23 15.13 15.21 661,223 +0.03(+0.17%)
Oct 04, 2019 15.13 15.18 15.08 15.18 484,899 +0.05(+0.33%)
Oct 03, 2019 15.06 15.13 14.98 15.13 854,990 +0.00(+0.00%)
Oct 02, 2019 15.16 15.18 15.01 15.13 974,173 -0.05(-0.33%)
Oct 01, 2019 15.26 15.31 15.06 15.18 1,011,223 -0.10(-0.66%)
Sep 30, 2019 15.36 15.36 15.21 15.28 983,358 +0.03(+0.16%)
Sep 27, 2019 15.39 15.44 15.21 15.26 2,803,330 -0.13(-0.82%)
Sep 26, 2019 15.33 15.44 15.31 15.39 965,392 +0.03(+0.16%)
Sep 25, 2019 15.18 15.36 15.18 15.36 1,193,051 +0.18(+1.16%)
Sep 24, 2019 15.28 15.33 15.08 15.18 1,397,386 -0.08(-0.49%)
Sep 23, 2019 15.08 15.28 15.06 15.26 1,308,994 +0.23(+1.50%)
Sep 20, 2019 15.06 15.12 14.96 15.03 2,986,611 -0.03(-0.17%)
Sep 19, 2019 15.16 15.18 15.06 15.06 1,160,677 +0.03(+0.17%)
Sep 18, 2019 15.11 15.13 14.91 15.03 2,367,112 +0.15(+1.01%)
Sep 17, 2019 15.00 15.00 14.83 14.88 2,905,932 +0.00(+0.00%)
Sep 16, 2019 15.08 15.08 14.88 14.88 2,055,428 -0.12(-0.81%)
Sep 13, 2019 14.96 15.05 14.88 15.00 2,103,657 +0.10(+0.65%)
Sep 12, 2019 14.79 14.98 14.79 14.91 3,191,028 +0.15(+0.99%)
Sep 11, 2019 14.79 14.86 14.74 14.76 15,368,231 -0.49(-3.18%)
Sep 10, 2019 15.27 15.34 15.17 15.25 1,308,404 +0.02(+0.16%)
Sep 09, 2019 15.17 15.25 15.15 15.22 1,049,699 +0.10(+0.64%)
Sep 06, 2019 15.15 15.17 15.08 15.13 358,620 +0.02(+0.16%)
Sep 05, 2019 15.15 15.22 15.05 15.10 978,335 +0.02(+0.16%)
Sep 04, 2019 14.98 15.10 14.96 15.08 734,101 +0.12(+0.81%)
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.