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

MFA Financial Inc (NY: MFA )

10.71 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2006 5.079 5.108 5.022 5.072 1,948,491 +0.01(+0.29%)
Aug 30, 2006 5.007 5.079 4.978 5.058 1,100,652 +0.02(+0.43%)
Aug 29, 2006 5.007 5.050 4.964 5.036 1,289,291 +0.00(+0.00%)
Aug 28, 2006 4.978 5.058 4.971 5.036 1,387,977 +0.02(+0.43%)
Aug 25, 2006 5.000 5.036 4.993 5.014 645,893 +0.01(+0.29%)
Aug 24, 2006 4.964 5.007 4.935 5.000 273,742 +0.01(+0.29%)
Aug 23, 2006 4.978 5.000 4.906 4.985 402,366 +0.01(+0.15%)
Aug 22, 2006 5.000 5.050 4.899 4.978 608,054 -0.04(-0.72%)
Aug 21, 2006 5.014 5.022 4.942 5.014 164,106 -0.04(-0.71%)
Aug 18, 2006 5.050 5.058 4.971 5.050 394,466 +0.01(+0.29%)
Aug 17, 2006 5.022 5.086 5.000 5.036 1,187,556 -0.01(-0.14%)
Aug 16, 2006 5.036 5.058 4.978 5.043 1,126,986 +0.02(+0.43%)
Aug 15, 2006 5.022 5.050 4.985 5.022 510,616 +0.06(+1.31%)
Aug 14, 2006 4.928 5.036 4.920 4.957 381,576 +0.03(+0.59%)
Aug 11, 2006 4.920 4.957 4.906 4.928 248,239 -0.01(-0.15%)
Aug 10, 2006 4.949 4.993 4.899 4.935 331,955 -0.05(-1.01%)
Aug 09, 2006 5.050 5.079 4.985 4.985 528,773 -0.03(-0.58%)
Aug 08, 2006 5.022 5.050 4.978 5.014 631,478 -0.01(-0.14%)
Aug 07, 2006 5.036 5.043 4.978 5.022 256,001 -0.05(-1.00%)
Aug 04, 2006 4.978 5.079 4.978 5.072 1,982,033 +0.17(+3.38%)
Aug 03, 2006 4.978 5.022 4.856 4.906 521,011 -0.12(-2.30%)
Aug 02, 2006 4.957 5.029 4.928 5.022 631,617 +0.05(+1.02%)
Aug 01, 2006 4.892 5.014 4.819 4.971 410,544 +0.02(+0.44%)
Jul 31, 2006 4.928 4.964 4.841 4.949 224,953 -0.01(-0.15%)
Jul 28, 2006 4.841 4.978 4.841 4.957 272,494 +0.12(+2.38%)
Jul 27, 2006 4.942 5.007 4.819 4.841 300,908 -0.12(-2.47%)
Jul 26, 2006 4.978 5.029 4.942 4.964 407,772 -0.04(-0.86%)
Jul 25, 2006 5.000 5.036 4.942 5.007 339,024 -0.01(-0.14%)
Jul 24, 2006 4.791 5.014 4.798 5.014 341,935 +0.22(+4.67%)
Jul 21, 2006 4.848 4.870 4.711 4.791 352,469 -0.09(-1.92%)
Jul 20, 2006 5.043 5.050 4.877 4.884 412,761 -0.14(-2.87%)
Jul 19, 2006 5.007 5.050 4.971 5.029 1,249,789 +0.01(+0.14%)
Jul 18, 2006 4.964 5.036 4.942 5.022 839,661 +0.06(+1.16%)
Jul 17, 2006 4.776 5.014 4.776 4.964 425,652 +0.14(+2.99%)
Jul 14, 2006 4.769 4.870 4.711 4.819 529,466 +0.05(+1.06%)
Jul 13, 2006 4.884 4.913 4.762 4.769 426,067 -0.16(-3.22%)
Jul 12, 2006 5.014 5.036 4.870 4.928 454,204 -0.10(-2.01%)
Jul 11, 2006 4.985 5.029 4.913 5.029 310,472 +0.02(+0.43%)
Jul 10, 2006 4.978 5.050 4.949 5.007 674,722 +0.00(+0.00%)
Jul 07, 2006 4.971 5.050 4.942 5.007 1,712,171 +0.01(+0.14%)
Jul 06, 2006 4.949 5.022 4.913 5.000 392,109 +0.05(+1.02%)
Jul 05, 2006 4.848 4.993 4.791 4.949 487,469 +0.03(+0.59%)
Jul 03, 2006 4.942 5.007 4.884 4.920 191,688 -0.04(-0.87%)
Jun 30, 2006 4.942 4.964 4.863 4.964 809,168 +0.06(+1.18%)
Jun 29, 2006 4.697 4.942 4.668 4.906 577,423 +0.22(+4.78%)
Jun 28, 2006 4.697 4.740 4.617 4.682 209,568 -0.03(-0.61%)
Jun 27, 2006 4.762 4.776 4.661 4.711 456,006 -0.06(-1.21%)
Jun 26, 2006 4.668 4.798 4.668 4.769 428,285 +0.10(+2.16%)
Jun 23, 2006 4.625 4.697 4.625 4.668 285,662 -0.01(-0.31%)
Jun 22, 2006 4.682 4.697 4.617 4.682 287,325 -0.06(-1.22%)
Jun 21, 2006 4.545 4.755 4.545 4.740 615,539 +0.19(+4.12%)
Jun 20, 2006 4.603 4.654 4.553 4.553 355,518 -0.09(-2.02%)
Jun 19, 2006 4.668 4.697 4.545 4.646 486,499 -0.05(-1.08%)
Jun 16, 2006 4.949 4.949 4.682 4.697 1,651,602 -0.25(-5.10%)
Jun 15, 2006 4.841 4.949 4.827 4.949 288,988 +0.14(+2.85%)
Jun 14, 2006 4.769 4.848 4.733 4.812 498,419 +0.01(+0.30%)
Jun 13, 2006 4.762 4.870 4.718 4.798 599,322 +0.02(+0.45%)
Jun 12, 2006 4.856 4.870 4.762 4.776 426,206 -0.09(-1.93%)
Jun 09, 2006 4.892 4.949 4.863 4.870 246,991 -0.02(-0.44%)
Jun 08, 2006 4.856 4.964 4.769 4.892 485,806 -0.01(-0.29%)
Jun 07, 2006 4.913 5.022 4.870 4.906 771,468 +0.00(+0.00%)
Jun 06, 2006 4.899 4.971 4.819 4.906 424,543 -0.01(-0.15%)
Jun 05, 2006 4.993 5.036 4.870 4.913 1,037,310 -0.14(-2.71%)
Jun 02, 2006 4.935 5.050 4.935 5.050 705,354 +0.12(+2.49%)
Jun 01, 2006 4.834 4.928 4.791 4.928 307,007 +0.04(+0.74%)
May 31, 2006 4.819 4.892 4.762 4.892 634,527 +0.12(+2.57%)
May 30, 2006 4.841 4.870 4.740 4.769 408,881 -0.12(-2.36%)
May 26, 2006 4.906 4.935 4.834 4.884 243,110 +0.02(+0.45%)
May 25, 2006 4.798 4.870 4.783 4.863 300,770 +0.08(+1.66%)
May 24, 2006 4.798 4.899 4.690 4.783 418,583 -0.04(-0.90%)
May 23, 2006 4.942 4.993 4.798 4.827 452,541 -0.06(-1.18%)
May 22, 2006 4.798 4.964 4.780 4.884 878,054 -0.06(-1.17%)
May 19, 2006 4.798 4.978 4.798 4.942 623,439 +0.10(+2.09%)
May 18, 2006 4.812 4.942 4.812 4.841 356,627 +0.00(+0.00%)
May 17, 2006 4.812 4.928 4.762 4.841 764,122 -0.11(-2.19%)
May 16, 2006 4.884 5.050 4.834 4.949 656,843 +0.11(+2.24%)
May 15, 2006 4.906 4.949 4.812 4.841 1,109,800 -0.16(-3.17%)
May 12, 2006 4.762 5.108 4.762 5.000 1,350,970 +0.09(+1.91%)
May 11, 2006 5.029 5.065 4.834 4.906 1,060,041 -0.12(-2.44%)
May 10, 2006 4.935 5.065 4.899 5.029 423,573 +0.05(+1.01%)
May 09, 2006 5.014 5.072 4.935 4.978 694,404 -0.07(-1.43%)
May 08, 2006 4.913 5.101 4.848 5.050 1,067,110 +0.09(+1.74%)
May 05, 2006 4.747 4.978 4.740 4.964 966,483 +0.21(+4.40%)
May 04, 2006 4.827 4.827 4.697 4.755 608,747 -0.09(-1.93%)
May 03, 2006 4.762 4.920 4.675 4.848 1,530,739 +0.05(+1.05%)
May 02, 2006 4.726 4.819 4.560 4.798 424,820 +0.05(+1.06%)
May 01, 2006 4.978 5.007 4.690 4.747 582,135 -0.20(-4.08%)
Apr 28, 2006 4.798 5.000 4.654 4.949 1,130,174 +0.15(+3.16%)
Apr 27, 2006 4.560 4.798 4.488 4.798 756,637 +0.18(+3.91%)
Apr 26, 2006 4.553 4.668 4.502 4.617 633,003 +0.04(+0.79%)
Apr 25, 2006 4.509 4.581 4.437 4.581 1,001,134 +0.04(+0.79%)
Apr 24, 2006 4.639 4.646 4.531 4.545 414,563 -0.17(-3.52%)
Apr 21, 2006 4.690 4.863 4.553 4.711 836,473 +0.14(+3.00%)
Apr 20, 2006 4.690 4.697 4.531 4.574 865,996 -0.14(-3.06%)
Apr 19, 2006 4.639 4.747 4.581 4.718 1,700,806 +0.04(+0.93%)
Apr 18, 2006 4.314 4.747 4.293 4.675 1,240,087 +0.32(+7.46%)
Apr 17, 2006 4.358 4.379 4.300 4.351 806,812 -0.02(-0.50%)
Apr 13, 2006 4.387 4.408 4.329 4.372 774,794 -0.01(-0.33%)
Apr 12, 2006 4.387 4.401 4.329 4.387 430,087 -0.01(-0.16%)
Apr 11, 2006 4.401 4.437 4.329 4.394 653,793 -0.03(-0.65%)
Apr 10, 2006 4.473 4.495 4.343 4.423 578,809 -0.06(-1.45%)
Apr 07, 2006 4.516 4.574 4.415 4.488 549,286 -0.04(-0.96%)
Apr 06, 2006 4.394 4.538 4.387 4.531 413,316 +0.12(+2.78%)
Apr 05, 2006 4.415 4.480 4.394 4.408 247,823 -0.01(-0.16%)
Apr 04, 2006 4.415 4.524 4.365 4.415 347,895 -0.01(-0.16%)
Apr 03, 2006 4.545 4.553 4.415 4.423 345,539 -0.16(-3.46%)
Mar 31, 2006 4.415 4.581 4.415 4.581 548,732 +0.04(+0.79%)
Mar 30, 2006 4.516 4.596 4.452 4.545 400,426 -0.01(-0.16%)
Mar 29, 2006 4.538 4.610 4.509 4.553 371,458 +0.04(+0.80%)
Mar 28, 2006 4.459 4.567 4.437 4.516 536,673 +0.02(+0.48%)
Mar 27, 2006 4.553 4.589 4.473 4.495 204,856 -0.10(-2.20%)
Mar 24, 2006 4.596 4.625 4.538 4.596 280,118 -0.03(-0.62%)
Mar 23, 2006 4.452 4.625 4.452 4.625 975,354 +0.14(+3.05%)
Mar 22, 2006 4.488 4.574 4.452 4.488 526,832 -0.01(-0.32%)
Mar 21, 2006 4.329 4.596 4.329 4.502 758,023 -0.01(-0.32%)
Mar 20, 2006 4.459 4.545 4.401 4.516 604,589 +0.03(+0.64%)
Mar 17, 2006 4.531 4.567 4.437 4.488 1,401,838 -0.03(-0.64%)
Mar 16, 2006 4.596 4.654 4.502 4.516 476,103 -0.10(-2.19%)
Mar 15, 2006 4.495 4.625 4.423 4.617 966,068 +0.14(+3.06%)
Mar 14, 2006 4.329 4.488 4.329 4.480 544,019 +0.13(+2.99%)
Mar 13, 2006 4.379 4.430 4.336 4.351 348,033 -0.06(-1.47%)
Mar 10, 2006 4.141 4.415 4.105 4.415 878,747 +0.25(+5.88%)
Mar 09, 2006 4.242 4.257 4.098 4.170 367,161 -0.10(-2.36%)
Mar 08, 2006 4.120 4.293 4.091 4.271 582,412 +0.11(+2.60%)
Mar 07, 2006 4.185 4.221 4.076 4.163 648,665 -0.06(-1.54%)
Mar 06, 2006 4.257 4.271 4.199 4.228 421,771 -0.06(-1.35%)
Mar 03, 2006 4.314 4.336 4.213 4.286 466,124 -0.08(-1.82%)
Mar 02, 2006 4.365 4.387 4.307 4.365 358,983 -0.02(-0.49%)
Mar 01, 2006 4.257 4.387 4.257 4.387 491,627 +0.12(+2.70%)
Feb 28, 2006 4.415 4.408 4.242 4.271 423,157 -0.14(-3.27%)
Feb 27, 2006 4.358 4.437 4.358 4.415 232,299 +0.02(+0.49%)
Feb 24, 2006 4.343 4.394 4.336 4.394 337,084 +0.01(+0.16%)
Feb 23, 2006 4.415 4.452 4.358 4.387 321,837 -0.06(-1.46%)
Feb 22, 2006 4.415 4.473 4.372 4.452 416,920 +0.01(+0.33%)
Feb 21, 2006 4.452 4.488 4.387 4.437 272,633 -0.03(-0.65%)
Feb 17, 2006 4.459 4.495 4.387 4.466 448,937 +0.02(+0.49%)
Feb 16, 2006 4.473 4.495 4.437 4.444 313,521 -0.03(-0.65%)
Feb 15, 2006 4.379 4.488 4.379 4.473 414,979 +0.05(+1.14%)
Feb 14, 2006 4.415 4.473 4.322 4.423 695,236 -0.01(-0.33%)
Feb 13, 2006 4.351 4.444 4.336 4.437 385,734 +0.04(+0.82%)
Feb 10, 2006 4.401 4.452 4.336 4.401 678,742 -0.04(-0.97%)
Feb 09, 2006 4.415 4.509 4.415 4.444 847,423 +0.01(+0.16%)
Feb 08, 2006 4.437 4.473 4.329 4.437 328,213 +0.00(+0.00%)
Feb 07, 2006 4.437 4.560 4.408 4.437 473,747 -0.03(-0.65%)
Feb 06, 2006 4.415 4.488 4.336 4.466 426,067 +0.02(+0.49%)
Feb 03, 2006 4.401 4.538 4.365 4.444 666,961 -0.01(-0.32%)
Feb 02, 2006 4.545 4.603 4.415 4.459 884,430 -0.12(-2.68%)
Feb 01, 2006 4.646 4.654 4.488 4.581 1,262,957 -0.09(-2.01%)
Jan 31, 2006 4.747 4.819 4.646 4.675 856,571 -0.13(-2.70%)
Jan 30, 2006 4.827 4.863 4.755 4.805 536,257 -0.04(-0.89%)
Jan 27, 2006 4.783 4.892 4.740 4.848 808,891 +0.06(+1.36%)
Jan 26, 2006 4.834 4.834 4.726 4.783 1,203,219 -0.06(-1.34%)
Jan 25, 2006 4.906 4.906 4.812 4.848 354,271 -0.05(-1.03%)
Jan 24, 2006 4.834 4.899 4.798 4.899 804,456 +0.07(+1.49%)
Jan 23, 2006 4.812 4.856 4.762 4.827 530,575 +0.06(+1.21%)
Jan 20, 2006 4.928 4.928 4.690 4.769 745,549 -0.13(-2.65%)
Jan 19, 2006 4.819 4.928 4.805 4.899 1,527,967 +0.11(+2.26%)
Jan 18, 2006 4.690 4.819 4.690 4.791 1,203,357 +0.05(+1.07%)
Jan 17, 2006 4.762 4.805 4.733 4.740 667,931 -0.06(-1.35%)
Jan 13, 2006 4.870 4.935 4.791 4.805 618,172 -0.07(-1.48%)
Jan 12, 2006 4.978 4.978 4.863 4.877 1,298,994 -0.04(-0.88%)
Jan 11, 2006 4.798 4.957 4.798 4.920 1,403,917 +0.12(+2.56%)
Jan 10, 2006 4.747 4.827 4.711 4.798 1,252,839 +0.06(+1.37%)
Jan 09, 2006 4.690 4.755 4.654 4.733 857,541 +0.09(+1.86%)
Jan 06, 2006 4.798 4.798 4.495 4.646 1,355,405 +0.12(+2.71%)
Jan 05, 2006 4.401 4.545 4.387 4.524 1,010,282 +0.07(+1.62%)
Jan 04, 2006 4.336 4.495 4.336 4.452 838,691 +0.07(+1.65%)
Jan 03, 2006 4.127 4.408 4.120 4.379 705,631 +0.27(+6.49%)
Dec 30, 2005 4.163 4.170 4.055 4.112 964,820 -0.06(-1.38%)
Dec 29, 2005 4.134 4.185 4.134 4.170 731,827 +0.05(+1.23%)
Dec 28, 2005 4.062 4.149 4.062 4.120 972,720 +0.01(+0.18%)
Dec 27, 2005 3.997 4.127 3.997 4.112 823,167 +0.07(+1.79%)
Dec 23, 2005 4.019 4.112 4.011 4.040 570,492 -0.06(-1.58%)
Dec 22, 2005 4.069 4.156 4.069 4.105 516,714 -0.04(-1.04%)
Dec 21, 2005 4.149 4.192 4.149 4.149 630,924 -0.01(-0.35%)
Dec 20, 2005 4.156 4.192 4.149 4.163 752,895 -0.01(-0.35%)
Dec 19, 2005 4.257 4.286 4.149 4.177 568,136 -0.12(-2.69%)
Dec 16, 2005 4.322 4.343 4.185 4.293 1,535,174 -0.01(-0.17%)
Dec 15, 2005 4.293 4.329 4.257 4.300 485,528 -0.01(-0.17%)
Dec 14, 2005 4.213 4.329 4.213 4.307 509,368 +0.06(+1.53%)
Dec 13, 2005 4.163 4.322 4.120 4.242 917,972 +0.01(+0.17%)
Dec 12, 2005 4.156 4.314 4.112 4.235 968,562 +0.09(+2.09%)
Dec 09, 2005 4.134 4.192 4.127 4.149 677,772 -0.01(-0.35%)
Dec 08, 2005 4.149 4.242 4.112 4.163 695,652 -0.02(-0.52%)
Dec 07, 2005 4.177 4.264 4.177 4.185 732,382 -0.06(-1.36%)
Dec 06, 2005 4.228 4.300 4.228 4.242 593,223 -0.01(-0.17%)
Dec 05, 2005 4.271 4.278 4.221 4.250 621,221 -0.06(-1.34%)
Dec 02, 2005 4.343 4.365 4.257 4.307 575,898 -0.09(-2.13%)
Dec 01, 2005 4.336 4.415 4.257 4.401 478,598 +0.00(+0.00%)
Nov 30, 2005 4.423 4.452 4.358 4.401 464,876 -0.05(-1.13%)
Nov 29, 2005 4.480 4.509 4.415 4.452 458,501 +0.01(+0.16%)
Nov 28, 2005 4.545 4.617 4.444 4.444 912,289 -0.11(-2.38%)
Nov 25, 2005 4.560 4.574 4.545 4.553 274,851 -0.03(-0.63%)
Nov 23, 2005 4.329 4.589 4.307 4.581 1,253,254 +0.27(+6.19%)
Nov 22, 2005 4.185 4.322 4.163 4.314 916,863 +0.13(+3.10%)
Nov 21, 2005 4.098 4.185 4.055 4.185 525,308 +0.06(+1.58%)
Nov 18, 2005 4.134 4.170 4.069 4.120 539,861 +0.01(+0.18%)
Nov 17, 2005 4.026 4.134 4.026 4.112 613,182 +0.02(+0.53%)
Nov 16, 2005 4.120 4.149 4.062 4.091 586,155 -0.06(-1.56%)
Nov 15, 2005 4.105 4.163 4.033 4.156 1,105,780 +0.05(+1.23%)
Nov 14, 2005 4.163 4.163 4.069 4.105 559,404 -0.06(-1.39%)
Nov 11, 2005 4.055 4.170 4.055 4.163 563,562 +0.08(+1.94%)
Nov 10, 2005 4.112 4.112 3.997 4.084 673,059 +0.04(+1.07%)
Nov 09, 2005 3.932 4.040 3.903 4.040 946,663 +0.09(+2.19%)
Nov 08, 2005 3.874 3.990 3.860 3.954 663,634 +0.03(+0.74%)
Nov 07, 2005 3.845 3.946 3.845 3.925 935,575 -0.03(-0.73%)
Nov 04, 2005 3.939 3.997 3.896 3.954 830,790 -0.07(-1.79%)
Nov 03, 2005 4.084 4.112 3.997 4.026 714,640 -0.08(-1.93%)
Nov 02, 2005 4.076 4.105 3.990 4.105 536,257 +0.04(+1.07%)
Nov 01, 2005 4.112 4.127 4.026 4.062 522,813 -0.09(-2.09%)
Oct 31, 2005 4.149 4.170 4.055 4.149 1,117,146 -0.01(-0.17%)
Oct 28, 2005 4.134 4.213 4.112 4.156 402,782 +0.01(+0.17%)
Oct 27, 2005 4.156 4.192 4.112 4.149 560,929 -0.03(-0.69%)
Oct 26, 2005 4.221 4.250 4.120 4.177 576,868 -0.09(-2.20%)
Oct 25, 2005 4.271 4.307 4.221 4.271 457,530 -0.06(-1.33%)
Oct 24, 2005 4.250 4.329 4.242 4.329 636,468 +0.07(+1.69%)
Oct 21, 2005 4.264 4.314 4.228 4.257 343,044 -0.01(-0.17%)
Oct 20, 2005 4.271 4.365 4.213 4.264 613,321 -0.05(-1.17%)
Oct 19, 2005 4.120 4.314 4.120 4.314 684,702 +0.09(+2.22%)
Oct 18, 2005 4.156 4.271 4.156 4.221 630,646 -0.04(-0.85%)
Oct 17, 2005 4.149 4.271 4.141 4.257 809,168 +0.01(+0.34%)
Oct 14, 2005 3.932 4.329 3.932 4.242 1,692,490 +0.31(+7.89%)
Oct 13, 2005 3.896 3.954 3.860 3.932 953,593 -0.07(-1.80%)
Oct 12, 2005 4.011 4.026 3.896 4.004 1,113,819 -0.09(-2.12%)
Oct 11, 2005 4.062 4.149 4.011 4.091 989,076 +0.01(+0.18%)
Oct 10, 2005 4.026 4.098 4.026 4.084 1,219,019 -0.01(-0.35%)
Oct 07, 2005 3.968 4.149 3.968 4.098 1,020,816 +0.09(+2.34%)
Oct 06, 2005 3.968 4.105 3.968 4.004 1,350,277 -0.01(-0.36%)
Oct 05, 2005 4.004 4.156 3.983 4.019 1,386,175 -0.08(-1.94%)
Oct 04, 2005 4.040 4.185 3.983 4.098 1,585,488 -0.12(-2.91%)
Oct 03, 2005 4.336 4.379 4.199 4.221 1,582,300 -0.20(-4.57%)
Sep 30, 2005 4.329 4.423 4.300 4.423 763,983 +0.07(+1.66%)
Sep 29, 2005 4.242 4.351 4.163 4.351 1,353,604 +0.09(+2.03%)
Sep 28, 2005 4.343 4.394 4.221 4.264 1,709,677 -0.15(-3.43%)
Sep 27, 2005 4.343 4.444 4.329 4.415 2,523,835 -0.13(-2.86%)
Sep 26, 2005 4.401 4.560 4.401 4.545 820,949 +0.13(+2.94%)
Sep 23, 2005 4.415 4.509 4.369 4.415 1,270,303 +0.01(+0.16%)
Sep 22, 2005 4.415 4.473 4.401 4.408 739,450 -0.08(-1.77%)
Sep 21, 2005 4.581 4.603 4.480 4.488 807,505 -0.09(-2.05%)
Sep 20, 2005 4.589 4.661 4.581 4.581 570,354 -0.01(-0.16%)
Sep 19, 2005 4.596 4.690 4.581 4.589 608,608 -0.04(-0.93%)
Sep 16, 2005 4.805 4.819 4.617 4.632 2,076,422 -0.25(-5.03%)
Sep 15, 2005 4.819 4.906 4.798 4.877 282,613 +0.06(+1.20%)
Sep 14, 2005 4.834 4.949 4.783 4.819 597,243 -0.01(-0.30%)
Sep 13, 2005 4.978 5.007 4.819 4.834 772,854 -0.19(-3.74%)
Sep 12, 2005 4.971 5.036 4.949 5.022 964,127 +0.04(+0.72%)
Sep 09, 2005 5.007 5.043 4.949 4.985 349,974 -0.01(-0.29%)
Sep 08, 2005 5.022 5.050 4.985 5.000 388,229 -0.06(-1.28%)
Sep 07, 2005 5.058 5.072 5.014 5.065 531,822 -0.01(-0.28%)
Sep 06, 2005 4.993 5.094 4.985 5.079 424,404 +0.08(+1.59%)
Sep 02, 2005 4.906 5.043 4.884 5.000 794,892 +0.02(+0.43%)
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.