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

New York Mtge Trust (NQ: NYMT )

6.150 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2009 3.870 3.870 3.742 3.742 93,247 -0.10(-2.50%)
Aug 31, 2009 3.909 3.998 3.800 3.838 83,543 -0.16(-4.00%)
Aug 28, 2009 3.998 3.998 3.973 3.998 14,608 +0.01(+0.16%)
Aug 27, 2009 3.966 4.139 3.947 3.992 83,456 +0.04(+0.97%)
Aug 26, 2009 3.825 3.953 3.825 3.953 19,522 +0.13(+3.34%)
Aug 25, 2009 3.806 3.870 3.749 3.825 38,246 -0.01(-0.17%)
Aug 24, 2009 3.838 3.838 3.730 3.832 49,386 +0.00(+0.00%)
Aug 21, 2009 3.851 3.857 3.800 3.832 67,376 -0.01(-0.27%)
Aug 20, 2009 3.832 3.851 3.774 3.842 57,400 +0.04(+1.03%)
Aug 19, 2009 3.838 3.838 3.774 3.803 58,651 +0.02(+0.42%)
Aug 18, 2009 3.883 3.902 3.678 3.787 76,526 -0.13(-3.27%)
Aug 17, 2009 3.928 3.934 3.710 3.915 86,349 -0.02(-0.49%)
Aug 14, 2009 3.934 3.985 3.819 3.934 54,497 +0.00(+0.00%)
Aug 13, 2009 3.973 3.973 3.838 3.934 99,953 -0.02(-0.49%)
Aug 12, 2009 4.005 4.011 3.947 3.953 66,662 -0.06(-1.44%)
Aug 11, 2009 4.062 4.062 3.998 4.011 56,773 -0.05(-1.26%)
Aug 10, 2009 4.075 4.094 4.011 4.062 98,314 +0.03(+0.79%)
Aug 07, 2009 3.960 4.075 3.939 4.030 64,689 +0.09(+2.24%)
Aug 06, 2009 3.998 3.998 3.838 3.942 24,526 -0.04(-0.93%)
Aug 05, 2009 3.979 4.030 3.838 3.979 82,910 +0.04(+1.14%)
Aug 04, 2009 3.870 3.934 3.838 3.934 40,826 +0.06(+1.65%)
Aug 03, 2009 3.806 3.870 3.774 3.870 125,617 +0.10(+2.54%)
Jul 31, 2009 3.742 3.774 3.698 3.774 43,136 +0.06(+1.55%)
Jul 30, 2009 3.800 3.870 3.710 3.717 74,192 -0.02(-0.51%)
Jul 29, 2009 3.755 3.838 3.647 3.736 57,592 +0.02(+0.52%)
Jul 28, 2009 3.640 3.742 3.602 3.717 79,526 +0.13(+3.75%)
Jul 27, 2009 3.640 3.678 3.582 3.582 84,384 -0.01(-0.36%)
Jul 24, 2009 3.621 3.640 3.538 3.595 47,416 +0.05(+1.44%)
Jul 23, 2009 3.570 3.570 3.512 3.544 41,738 +0.00(+0.00%)
Jul 22, 2009 3.531 3.550 3.512 3.544 21,919 +0.03(+0.91%)
Jul 21, 2009 3.538 3.538 3.454 3.512 34,293 +0.01(+0.18%)
Jul 20, 2009 3.563 3.563 3.487 3.506 26,930 +0.00(+0.00%)
Jul 17, 2009 3.474 3.506 3.390 3.506 48,163 +0.07(+2.05%)
Jul 16, 2009 3.397 3.454 3.384 3.435 24,792 +0.06(+1.90%)
Jul 15, 2009 3.371 3.410 3.301 3.371 23,849 +0.00(+0.00%)
Jul 14, 2009 3.378 3.422 3.371 3.371 17,979 -0.01(-0.19%)
Jul 13, 2009 3.403 3.422 3.358 3.378 38,543 -0.01(-0.26%)
Jul 10, 2009 3.397 3.416 3.358 3.387 71,142 +0.01(+0.27%)
Jul 09, 2009 3.365 3.416 3.349 3.378 24,029 +0.02(+0.57%)
Jul 08, 2009 3.416 3.454 3.339 3.359 51,433 -0.05(-1.50%)
Jul 07, 2009 3.327 3.416 3.326 3.410 67,770 +0.08(+2.30%)
Jul 06, 2009 3.358 3.390 3.327 3.333 61,044 +0.01(+0.19%)
Jul 02, 2009 3.327 3.352 3.301 3.327 68,360 -0.01(-0.38%)
Jul 01, 2009 3.333 3.339 3.231 3.339 67,874 +0.04(+1.16%)
Jun 30, 2009 3.307 3.327 3.263 3.301 39,708 +0.07(+2.18%)
Jun 29, 2009 3.275 3.320 3.231 3.231 36,306 -0.09(-2.70%)
Jun 26, 2009 3.224 3.320 3.224 3.320 89,747 +0.12(+3.59%)
Jun 25, 2009 3.263 3.269 3.135 3.205 40,147 +0.01(+0.40%)
Jun 24, 2009 3.122 3.314 3.064 3.192 81,179 -0.13(-4.04%)
Jun 23, 2009 3.352 3.358 3.263 3.327 78,463 +0.03(+0.77%)
Jun 22, 2009 3.327 3.333 3.263 3.301 50,205 +0.04(+1.18%)
Jun 19, 2009 3.275 3.275 3.256 3.263 60,742 +0.03(+0.99%)
Jun 18, 2009 3.263 3.263 3.205 3.231 42,615 +0.00(+0.00%)
Jun 17, 2009 3.263 3.339 3.205 3.231 32,123 -0.03(-0.98%)
Jun 16, 2009 3.499 3.499 3.199 3.263 65,165 -0.08(-2.30%)
Jun 15, 2009 3.819 3.819 3.218 3.339 117,661 +0.13(+3.98%)
Jun 12, 2009 3.231 3.231 3.188 3.211 31,779 -0.02(-0.59%)
Jun 11, 2009 3.211 3.314 3.186 3.231 20,360 +0.03(+0.80%)
Jun 10, 2009 3.211 3.295 3.205 3.205 7,769 -0.03(-0.79%)
Jun 09, 2009 3.205 3.237 3.205 3.231 26,230 -0.06(-1.94%)
Jun 08, 2009 3.275 3.295 3.199 3.295 35,171 +0.10(+3.00%)
Jun 05, 2009 3.263 3.294 3.135 3.199 9,691 +0.00(+0.00%)
Jun 04, 2009 3.231 3.295 3.109 3.199 9,637 +0.00(+0.00%)
Jun 03, 2009 3.135 3.199 3.135 3.199 12,453 -0.02(-0.60%)
Jun 02, 2009 3.231 3.243 3.167 3.218 13,307 -0.01(-0.40%)
Jun 01, 2009 3.320 3.327 3.167 3.231 21,609 +0.12(+3.91%)
May 29, 2009 3.045 3.199 3.045 3.109 34,030 +0.08(+2.53%)
May 28, 2009 2.975 3.039 2.955 3.032 15,749 -0.04(-1.25%)
May 27, 2009 2.847 3.128 2.783 3.071 41,845 +0.31(+11.24%)
May 26, 2009 2.751 2.834 2.751 2.760 6,792 +0.01(+0.35%)
May 22, 2009 2.852 2.852 2.744 2.751 20,621 -0.04(-1.38%)
May 21, 2009 2.815 2.988 2.693 2.789 14,786 +0.03(+1.16%)
May 20, 2009 2.719 2.872 2.719 2.757 11,129 +0.07(+2.62%)
May 19, 2009 2.565 2.783 2.565 2.687 11,253 -0.06(-2.33%)
May 18, 2009 2.789 2.789 2.693 2.751 16,186 +0.19(+7.50%)
May 15, 2009 2.527 2.559 2.405 2.559 13,862 +0.25(+10.80%)
May 14, 2009 2.642 2.789 2.245 2.309 11,961 -0.26(-9.97%)
May 13, 2009 2.565 2.572 2.552 2.565 9,535 -0.06(-2.43%)
May 12, 2009 2.763 2.796 2.437 2.629 24,279 +0.01(+0.24%)
May 11, 2009 2.751 2.795 2.623 2.623 22,417 -0.12(-4.21%)
May 08, 2009 2.719 2.808 2.718 2.738 25,433 +0.03(+0.94%)
May 07, 2009 2.655 2.719 2.514 2.712 11,220 +0.10(+3.67%)
May 06, 2009 2.405 2.642 2.399 2.616 34,024 +0.09(+3.54%)
May 05, 2009 2.604 2.610 2.399 2.527 14,889 +0.03(+1.02%)
May 04, 2009 2.476 2.706 2.469 2.501 23,698 +0.19(+8.31%)
May 01, 2009 2.322 2.322 2.303 2.309 2,501 -0.06(-2.43%)
Apr 30, 2009 2.252 2.552 2.252 2.367 10,265 +0.04(+1.93%)
Apr 29, 2009 2.322 2.329 2.220 2.322 19,219 -0.03(-1.36%)
Apr 28, 2009 2.079 2.354 2.079 2.354 37,188 +0.24(+11.52%)
Apr 27, 2009 2.149 2.194 2.009 2.111 12,027 +0.03(+1.55%)
Apr 24, 2009 2.053 2.162 2.053 2.079 6,252 +0.08(+3.82%)
Apr 23, 2009 2.047 2.111 1.983 2.002 17,512 -0.11(-5.15%)
Apr 22, 2009 2.111 2.184 1.932 2.111 14,667 +0.00(+0.00%)
Apr 21, 2009 2.015 2.111 2.015 2.111 15,163 +0.10(+4.76%)
Apr 20, 2009 2.124 2.137 2.015 2.015 11,416 -0.20(-8.96%)
Apr 17, 2009 2.169 2.213 2.015 2.213 19,543 +0.12(+5.49%)
Apr 16, 2009 1.990 2.098 1.887 2.098 14,694 +0.04(+2.18%)
Apr 15, 2009 1.955 2.085 1.913 2.053 13,748 +0.07(+3.55%)
Apr 14, 2009 1.663 1.996 1.663 1.983 40,654 +0.27(+15.67%)
Apr 13, 2009 1.980 1.983 1.427 1.714 985,887 -0.13(-6.94%)
Apr 09, 2009 1.855 2.265 1.759 1.842 139,979 -0.39(-17.48%)
Apr 08, 2009 1.894 2.245 1.702 2.233 121,030 -0.10(-4.38%)
Apr 07, 2009 1.977 2.335 1.836 2.335 36,747 +0.19(+9.02%)
Apr 06, 2009 2.245 2.245 1.970 2.142 30,294 -0.24(-10.12%)
Apr 03, 2009 2.079 2.383 2.079 2.383 2,407 +0.14(+6.43%)
Apr 02, 2009 2.171 2.399 2.171 2.239 1,097 -0.01(-0.57%)
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.