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

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2004 5.808 5.851 5.700 5.851 1,066,001 +0.03(+0.50%)
Jul 29, 2004 5.830 5.916 5.793 5.822 651,991 -0.08(-1.34%)
Jul 28, 2004 5.880 5.909 5.527 5.902 1,360,534 -0.03(-0.49%)
Jul 27, 2004 6.190 6.200 5.808 5.931 1,359,286 -0.25(-3.97%)
Jul 26, 2004 6.270 6.270 6.118 6.176 402,228 -0.06(-1.04%)
Jul 23, 2004 6.241 6.262 6.169 6.241 419,969 +0.04(+0.58%)
Jul 22, 2004 6.313 6.335 6.183 6.205 412,900 -0.07(-1.15%)
Jul 21, 2004 6.385 6.400 6.277 6.277 465,847 -0.09(-1.36%)
Jul 20, 2004 6.349 6.378 6.299 6.363 345,539 +0.03(+0.46%)
Jul 19, 2004 6.371 6.371 6.284 6.335 549,702 -0.01(-0.23%)
Jul 16, 2004 6.371 6.414 6.320 6.349 457,253 -0.02(-0.34%)
Jul 15, 2004 6.385 6.392 6.335 6.371 369,656 +0.05(+0.80%)
Jul 14, 2004 6.378 6.392 6.299 6.320 518,377 -0.06(-0.90%)
Jul 13, 2004 6.385 6.407 6.327 6.378 415,118 -0.01(-0.11%)
Jul 12, 2004 6.443 6.472 6.320 6.385 574,789 -0.07(-1.12%)
Jul 09, 2004 6.479 6.486 6.407 6.457 316,709 +0.05(+0.79%)
Jul 08, 2004 6.580 6.580 6.371 6.407 622,885 -0.23(-3.48%)
Jul 07, 2004 6.681 6.717 6.602 6.638 777,844 -0.03(-0.43%)
Jul 06, 2004 6.645 6.688 6.602 6.666 722,125 +0.04(+0.54%)
Jul 02, 2004 6.472 6.666 6.436 6.630 910,487 +0.20(+3.14%)
Jul 01, 2004 6.407 6.464 6.407 6.428 587,402 +0.01(+0.11%)
Jun 30, 2004 6.457 6.464 6.363 6.421 852,135 -0.01(-0.22%)
Jun 29, 2004 6.443 6.472 6.407 6.436 556,632 -0.03(-0.45%)
Jun 28, 2004 6.479 6.479 6.443 6.464 732,659 -0.01(-0.22%)
Jun 25, 2004 6.464 6.479 6.421 6.479 789,348 +0.04(+0.56%)
Jun 24, 2004 6.464 6.479 6.428 6.443 412,900 +0.01(+0.11%)
Jun 23, 2004 6.457 6.479 6.407 6.436 641,042 +0.01(+0.11%)
Jun 22, 2004 6.479 6.479 6.407 6.428 493,013 -0.04(-0.67%)
Jun 21, 2004 6.436 6.493 6.421 6.472 443,393 +0.04(+0.56%)
Jun 18, 2004 6.508 6.515 6.428 6.436 852,412 -0.07(-1.11%)
Jun 17, 2004 6.493 6.508 6.450 6.508 1,113,542 +0.01(+0.11%)
Jun 16, 2004 6.565 6.565 6.464 6.501 803,208 -0.02(-0.33%)
Jun 15, 2004 6.638 6.645 6.515 6.522 1,132,253 +0.03(+0.44%)
Jun 14, 2004 6.674 6.674 6.400 6.493 822,335 -0.18(-2.70%)
Jun 10, 2004 6.753 6.760 6.638 6.674 539,307 -0.04(-0.54%)
Jun 09, 2004 6.760 6.767 6.681 6.710 372,012 +0.00(+0.00%)
Jun 08, 2004 6.840 6.840 6.710 6.710 399,455 -0.13(-1.90%)
Jun 07, 2004 6.782 6.840 6.688 6.840 492,320 +0.13(+1.94%)
Jun 04, 2004 6.746 6.782 6.681 6.710 368,270 +0.03(+0.43%)
Jun 03, 2004 6.847 6.847 6.638 6.681 531,268 -0.10(-1.49%)
Jun 02, 2004 6.602 6.811 6.602 6.782 710,621 +0.15(+2.29%)
Jun 01, 2004 6.551 6.638 6.529 6.630 611,103 +0.09(+1.32%)
May 28, 2004 6.522 6.623 6.522 6.544 338,193 -0.04(-0.55%)
May 27, 2004 6.739 6.746 6.515 6.580 357,043 -0.06(-0.98%)
May 26, 2004 6.436 6.666 6.428 6.645 527,803 +0.10(+1.54%)
May 25, 2004 6.385 6.565 6.313 6.544 783,388 +0.14(+2.25%)
May 24, 2004 6.284 6.407 6.262 6.400 576,868 +0.12(+1.84%)
May 21, 2004 6.356 6.356 6.241 6.284 435,631 -0.07(-1.14%)
May 20, 2004 6.205 6.363 6.205 6.356 352,885 +0.11(+1.73%)
May 19, 2004 6.262 6.335 6.205 6.248 549,702 -0.01(-0.23%)
May 18, 2004 6.133 6.262 6.111 6.262 432,305 +0.18(+2.97%)
May 17, 2004 6.133 6.161 6.032 6.082 453,650 -0.05(-0.82%)
May 14, 2004 6.147 6.198 6.024 6.133 1,152,905 -0.01(-0.23%)
May 13, 2004 6.097 6.205 6.060 6.147 749,568 -0.02(-0.35%)
May 12, 2004 6.234 6.234 6.003 6.169 701,334 -0.03(-0.47%)
May 11, 2004 6.104 6.198 6.089 6.198 827,464 +0.17(+2.75%)
May 10, 2004 6.190 6.226 5.700 6.032 1,980,231 -0.23(-3.69%)
May 07, 2004 6.407 6.443 6.212 6.262 1,276,540 -0.20(-3.12%)
May 06, 2004 6.544 6.544 6.320 6.464 802,238 -0.04(-0.67%)
May 05, 2004 6.501 6.558 6.450 6.508 572,987 +0.01(+0.11%)
May 04, 2004 6.436 6.529 6.428 6.501 591,560 +0.03(+0.45%)
May 03, 2004 6.457 6.493 6.313 6.472 678,326 +0.04(+0.67%)
Apr 30, 2004 6.457 6.464 6.313 6.428 1,585,626 -0.06(-1.00%)
Apr 29, 2004 6.421 6.573 6.385 6.493 1,113,958 +0.01(+0.22%)
Apr 28, 2004 6.529 6.544 6.385 6.479 790,041 -0.01(-0.22%)
Apr 27, 2004 6.565 6.602 6.493 6.493 1,274,045 -0.04(-0.55%)
Apr 26, 2004 6.472 6.565 6.421 6.529 569,661 +0.01(+0.11%)
Apr 23, 2004 6.609 6.609 6.436 6.522 526,139 -0.01(-0.22%)
Apr 22, 2004 6.450 6.587 6.450 6.537 529,604 +0.01(+0.22%)
Apr 21, 2004 6.385 6.522 6.349 6.522 595,996 +0.07(+1.12%)
Apr 20, 2004 6.587 6.638 6.436 6.450 785,605 -0.21(-3.14%)
Apr 19, 2004 6.565 6.666 6.529 6.659 1,321,170 -0.04(-0.65%)
Apr 16, 2004 6.746 6.832 6.695 6.703 1,086,791 -0.06(-0.96%)
Apr 15, 2004 6.638 6.847 6.638 6.767 1,105,226 +0.06(+0.86%)
Apr 14, 2004 6.638 6.710 6.493 6.710 1,280,282 +0.00(+0.00%)
Apr 13, 2004 6.457 6.724 6.133 6.710 2,476,710 +0.06(+0.87%)
Apr 12, 2004 6.854 6.876 6.493 6.652 1,581,191 -0.22(-3.15%)
Apr 08, 2004 7.107 7.107 6.861 6.869 758,439 -0.06(-0.83%)
Apr 07, 2004 6.926 6.998 6.854 6.926 858,511 -0.12(-1.64%)
Apr 06, 2004 6.948 7.121 6.948 7.042 1,491,653 +0.00(+0.00%)
Apr 05, 2004 7.301 7.323 6.710 7.042 2,711,227 -0.21(-2.89%)
Apr 02, 2004 7.518 7.561 7.251 7.251 1,550,144 -0.24(-3.18%)
Apr 01, 2004 7.467 7.568 7.431 7.489 658,506 +0.20(+2.77%)
Mar 31, 2004 7.215 7.431 7.215 7.287 571,324 +0.04(+0.50%)
Mar 30, 2004 7.337 7.359 7.034 7.251 1,359,702 -0.09(-1.28%)
Mar 29, 2004 7.431 7.446 7.229 7.345 1,056,437 -0.08(-1.07%)
Mar 26, 2004 7.453 7.475 7.402 7.424 556,078 -0.01(-0.10%)
Mar 25, 2004 7.395 7.496 7.395 7.431 595,441 +0.03(+0.39%)
Mar 24, 2004 7.460 7.482 7.402 7.402 412,346 -0.06(-0.77%)
Mar 23, 2004 7.532 7.561 7.453 7.460 530,159 -0.09(-1.15%)
Mar 22, 2004 7.576 7.612 7.475 7.547 605,421 -0.08(-1.04%)
Mar 19, 2004 7.619 7.669 7.547 7.626 608,470 +0.03(+0.38%)
Mar 18, 2004 7.655 7.705 7.583 7.597 535,564 -0.11(-1.40%)
Mar 17, 2004 7.705 7.741 7.669 7.705 469,173 +0.03(+0.38%)
Mar 16, 2004 7.713 7.741 7.648 7.677 394,882 -0.01(-0.09%)
Mar 15, 2004 7.749 7.749 7.648 7.684 454,481 -0.06(-0.75%)
Mar 12, 2004 7.720 7.763 7.619 7.741 461,966 +0.06(+0.75%)
Mar 11, 2004 7.648 7.756 7.576 7.684 619,697 +0.00(+0.00%)
Mar 10, 2004 7.785 7.792 7.684 7.684 567,720 -0.09(-1.21%)
Mar 09, 2004 7.734 7.792 7.720 7.778 575,205 +0.05(+0.65%)
Mar 08, 2004 7.655 7.778 7.655 7.727 607,777 +0.07(+0.94%)
Mar 05, 2004 7.619 7.669 7.576 7.655 530,436 +0.05(+0.66%)
Mar 04, 2004 7.612 7.640 7.576 7.604 616,093 -0.01(-0.09%)
Mar 03, 2004 7.612 7.612 7.539 7.612 456,976 +0.01(+0.09%)
Mar 02, 2004 7.568 7.633 7.568 7.604 523,090 +0.04(+0.48%)
Mar 01, 2004 7.503 7.568 7.475 7.568 577,700 +0.06(+0.87%)
Feb 27, 2004 7.532 7.561 7.475 7.503 536,673 -0.06(-0.86%)
Feb 26, 2004 7.417 7.590 7.402 7.568 481,786 +0.12(+1.65%)
Feb 25, 2004 7.431 7.518 7.402 7.446 357,597 -0.06(-0.77%)
Feb 24, 2004 7.612 7.619 7.417 7.503 715,749 -0.08(-1.05%)
Feb 23, 2004 7.576 7.619 7.511 7.583 629,538 +0.04(+0.57%)
Feb 20, 2004 7.576 7.583 7.489 7.539 467,648 +0.00(+0.00%)
Feb 19, 2004 7.576 7.612 7.539 7.539 431,473 -0.04(-0.48%)
Feb 18, 2004 7.518 7.604 7.503 7.576 601,956 +0.02(+0.29%)
Feb 17, 2004 7.503 7.590 7.467 7.554 839,245 +0.06(+0.87%)
Feb 13, 2004 7.561 7.561 7.467 7.489 631,340 -0.04(-0.57%)
Feb 12, 2004 7.395 7.539 7.395 7.532 777,289 +0.10(+1.36%)
Feb 11, 2004 7.453 7.453 7.366 7.431 799,604 +0.01(+0.19%)
Feb 10, 2004 7.309 7.417 7.301 7.417 2,522,587 -0.04(-0.58%)
Feb 09, 2004 7.395 7.467 7.258 7.460 425,652 +0.06(+0.78%)
Feb 06, 2004 7.287 7.431 7.251 7.402 302,017 +0.05(+0.69%)
Feb 05, 2004 7.366 7.424 7.280 7.352 226,478 +0.03(+0.39%)
Feb 04, 2004 7.402 7.446 7.323 7.323 363,557 -0.10(-1.36%)
Feb 03, 2004 7.395 7.424 7.330 7.424 545,544 +0.04(+0.59%)
Feb 02, 2004 7.287 7.402 7.222 7.381 777,151 +0.18(+2.51%)
Jan 30, 2004 7.345 7.345 7.179 7.200 835,364 -0.14(-1.87%)
Jan 29, 2004 7.359 7.395 7.222 7.337 907,854 +0.05(+0.69%)
Jan 28, 2004 7.287 7.424 7.287 7.287 805,287 -0.04(-0.59%)
Jan 27, 2004 7.215 7.388 7.200 7.330 951,653 +0.13(+1.80%)
Jan 26, 2004 7.071 7.200 7.071 7.200 480,123 +0.08(+1.11%)
Jan 23, 2004 7.114 7.164 7.099 7.121 448,521 +0.01(+0.10%)
Jan 22, 2004 7.107 7.157 7.085 7.114 447,274 +0.03(+0.41%)
Jan 21, 2004 7.099 7.143 7.056 7.085 362,171 -0.02(-0.30%)
Jan 20, 2004 7.027 7.143 7.027 7.107 432,859 +0.08(+1.13%)
Jan 16, 2004 7.114 7.121 7.027 7.027 296,750 -0.07(-1.02%)
Jan 15, 2004 7.092 7.114 7.049 7.099 309,502 +0.01(+0.10%)
Jan 14, 2004 7.049 7.092 7.013 7.092 287,186 +0.02(+0.31%)
Jan 13, 2004 7.027 7.071 7.013 7.071 199,173 +0.01(+0.10%)
Jan 12, 2004 7.071 7.078 6.998 7.063 245,744 +0.02(+0.31%)
Jan 09, 2004 7.034 7.071 7.034 7.042 374,645 +0.01(+0.10%)
Jan 08, 2004 7.034 7.078 7.013 7.034 347,063 +0.00(+0.00%)
Jan 07, 2004 7.034 7.071 6.998 7.034 438,680 +0.00(+0.00%)
Jan 06, 2004 7.034 7.056 7.006 7.034 436,463 -0.01(-0.20%)
Jan 05, 2004 6.970 7.049 6.970 7.049 1,069,605 +0.02(+0.31%)
Jan 02, 2004 7.020 7.056 6.984 7.027 659,337 -0.01(-0.10%)
Dec 31, 2003 7.042 7.071 7.034 7.034 698,562 -0.01(-0.10%)
Dec 30, 2003 7.006 7.071 7.006 7.042 363,557 +0.01(+0.10%)
Dec 29, 2003 6.991 7.063 6.991 7.034 538,336 +0.01(+0.10%)
Dec 26, 2003 6.854 7.034 6.854 7.027 510,061 -0.04(-0.61%)
Dec 24, 2003 7.071 7.085 7.049 7.071 685,672 +0.00(+0.00%)
Dec 23, 2003 7.063 7.107 7.034 7.071 772,577 +0.01(+0.10%)
Dec 22, 2003 7.027 7.071 7.006 7.063 803,485 +0.00(+0.00%)
Dec 19, 2003 7.143 7.143 7.034 7.063 736,124 -0.08(-1.11%)
Dec 18, 2003 7.114 7.179 7.107 7.143 608,608 +0.04(+0.51%)
Dec 17, 2003 7.071 7.114 7.006 7.107 386,288 +0.05(+0.72%)
Dec 16, 2003 7.042 7.107 6.998 7.056 458,639 +0.00(+0.00%)
Dec 15, 2003 7.143 7.143 7.034 7.056 430,225 -0.08(-1.11%)
Dec 12, 2003 7.092 7.135 7.034 7.135 294,948 +0.06(+0.92%)
Dec 11, 2003 7.063 7.078 6.962 7.071 674,168 -0.02(-0.31%)
Dec 10, 2003 7.135 7.135 7.071 7.092 293,008 -0.03(-0.41%)
Dec 09, 2003 7.107 7.128 7.092 7.121 284,692 +0.05(+0.71%)
Dec 08, 2003 7.135 7.143 7.071 7.071 410,960 +0.01(+0.20%)
Dec 05, 2003 7.135 7.135 7.042 7.056 297,027 -0.05(-0.71%)
Dec 04, 2003 6.998 7.143 6.998 7.107 372,844 +0.06(+0.92%)
Dec 03, 2003 7.143 7.179 7.020 7.042 507,844 -0.12(-1.61%)
Dec 02, 2003 7.143 7.157 7.143 7.157 380,190 +0.01(+0.20%)
Dec 01, 2003 7.056 7.150 7.013 7.143 589,204 +0.14(+2.06%)
Nov 28, 2003 7.034 7.056 6.984 6.998 324,748 -0.05(-0.72%)
Nov 26, 2003 7.027 7.063 6.998 7.049 549,009 +0.04(+0.51%)
Nov 25, 2003 6.998 7.006 6.970 7.013 535,842 +0.02(+0.31%)
Nov 24, 2003 6.818 6.991 6.818 6.991 393,911 +0.17(+2.54%)
Nov 21, 2003 6.832 6.869 6.818 6.818 383,377 -0.04(-0.63%)
Nov 20, 2003 6.804 6.861 6.804 6.861 409,158 +0.04(+0.63%)
Nov 19, 2003 6.782 6.854 6.782 6.818 353,716 +0.03(+0.43%)
Nov 18, 2003 6.861 6.926 6.782 6.789 386,427 -0.07(-1.05%)
Nov 17, 2003 6.854 6.912 6.832 6.861 436,601 -0.07(-1.04%)
Nov 14, 2003 6.912 6.998 6.897 6.933 454,343 -0.04(-0.52%)
Nov 13, 2003 6.991 6.991 6.869 6.970 247,130 -0.06(-0.82%)
Nov 12, 2003 6.883 7.027 6.876 7.027 319,620 +0.17(+2.53%)
Nov 11, 2003 6.854 6.926 6.818 6.854 264,871 -0.01(-0.11%)
Nov 10, 2003 7.034 7.034 6.861 6.861 313,383 -0.17(-2.46%)
Nov 07, 2003 7.063 7.063 7.049 7.034 293,424 -0.02(-0.31%)
Nov 06, 2003 6.991 7.056 6.926 7.056 283,306 +0.04(+0.62%)
Nov 05, 2003 6.962 7.063 6.905 7.013 360,785 -0.02(-0.31%)
Nov 04, 2003 6.962 7.042 6.948 7.034 378,177 +0.07(+1.04%)
Nov 03, 2003 6.876 6.962 6.876 6.962 356,150 +0.06(+0.84%)
Oct 31, 2003 6.912 6.977 6.840 6.905 428,701 -0.04(-0.62%)
Oct 30, 2003 6.926 6.948 6.861 6.948 376,447 +0.06(+0.84%)
Oct 29, 2003 6.854 6.955 6.854 6.890 462,936 -0.01(-0.21%)
Oct 28, 2003 6.897 6.912 6.883 6.905 403,475 +0.01(+0.10%)
Oct 27, 2003 6.905 6.962 6.840 6.897 420,246 +0.01(+0.10%)
Oct 24, 2003 6.854 6.970 6.818 6.890 589,620 +0.04(+0.53%)
Oct 23, 2003 6.818 6.905 6.782 6.854 794,476 +0.02(+0.32%)
Oct 22, 2003 6.796 6.890 6.789 6.832 555,662 -0.04(-0.53%)
Oct 21, 2003 6.854 6.941 6.796 6.869 786,576 +0.02(+0.32%)
Oct 20, 2003 6.869 6.998 6.825 6.847 597,382 -0.08(-1.15%)
Oct 17, 2003 7.034 7.034 6.905 6.926 274,989 -0.14(-1.94%)
Oct 16, 2003 7.020 7.092 7.013 7.063 390,446 +0.04(+0.62%)
Oct 15, 2003 7.013 7.049 6.998 7.020 317,818 -0.05(-0.71%)
Oct 14, 2003 7.013 7.128 6.926 7.071 421,632 +0.07(+1.03%)
Oct 13, 2003 6.883 7.013 6.854 6.998 507,151 +0.12(+1.68%)
Oct 10, 2003 6.890 6.912 6.847 6.883 324,194 -0.04(-0.63%)
Oct 09, 2003 6.941 6.984 6.854 6.926 483,588 -0.01(-0.21%)
Oct 08, 2003 6.998 6.998 6.897 6.941 359,260 -0.04(-0.62%)
Oct 07, 2003 6.991 6.991 6.919 6.984 385,318 -0.01(-0.10%)
Oct 06, 2003 6.962 6.991 6.905 6.991 194,876 +0.04(+0.62%)
Oct 03, 2003 6.962 7.006 6.883 6.948 423,295 +0.06(+0.84%)
Oct 02, 2003 6.926 6.962 6.854 6.890 691,632 -0.12(-1.65%)
Oct 01, 2003 6.941 6.948 6.912 7.006 493,429 +0.14(+2.00%)
Sep 30, 2003 6.847 6.869 6.710 6.869 374,923 +0.02(+0.32%)
Sep 29, 2003 6.767 6.905 6.695 6.847 385,318 +0.16(+2.37%)
Sep 26, 2003 6.905 7.034 6.638 6.688 905,082 -0.42(-5.89%)
Sep 25, 2003 7.128 7.128 7.092 7.107 731,550 -0.01(-0.20%)
Sep 24, 2003 7.143 7.172 7.143 7.121 583,937 -0.06(-0.80%)
Sep 23, 2003 7.179 7.179 7.107 7.179 538,059 +0.00(+0.00%)
Sep 22, 2003 7.121 7.200 7.085 7.179 655,734 +0.00(+0.00%)
Sep 19, 2003 7.121 7.186 7.078 7.179 527,803 +0.07(+1.02%)
Sep 18, 2003 7.121 7.128 7.020 7.107 779,923 +0.02(+0.31%)
Sep 17, 2003 7.143 7.172 7.099 7.085 650,467 -0.12(-1.70%)
Sep 16, 2003 7.107 7.208 7.107 7.208 488,162 +0.10(+1.42%)
Sep 15, 2003 7.179 7.193 7.107 7.107 531,268 -0.07(-1.01%)
Sep 12, 2003 7.157 7.229 7.107 7.179 681,098 -0.03(-0.40%)
Sep 11, 2003 7.215 7.337 7.128 7.208 1,122,690 -0.01(-0.10%)
Sep 10, 2003 7.107 7.424 6.710 7.215 3,119,692 -0.39(-5.12%)
Sep 09, 2003 7.749 7.785 7.576 7.604 473,886 -0.14(-1.86%)
Sep 08, 2003 7.792 7.814 7.691 7.749 494,122 -0.08(-1.01%)
Sep 05, 2003 7.792 7.857 7.720 7.828 835,503 +0.04(+0.46%)
Sep 04, 2003 7.720 7.936 7.503 7.792 460,164 +0.04(+0.47%)
Sep 03, 2003 7.640 7.756 7.612 7.756 545,128 +0.07(+0.94%)
Sep 02, 2003 7.576 7.720 7.568 7.684 466,678 +0.12(+1.53%)
Aug 29, 2003 7.532 7.713 7.431 7.568 904,805 -0.01(-0.10%)
Aug 28, 2003 7.467 7.576 7.359 7.576 637,854 +0.16(+2.14%)
Aug 27, 2003 7.366 7.460 7.301 7.417 468,896 +0.09(+1.18%)
Aug 26, 2003 7.294 7.395 7.287 7.330 315,462 +0.04(+0.49%)
Aug 25, 2003 7.294 7.374 7.287 7.294 199,866 -0.01(-0.10%)
Aug 22, 2003 7.388 7.395 7.301 7.301 199,312 -0.06(-0.78%)
Aug 21, 2003 7.381 7.431 7.330 7.359 245,328 -0.05(-0.68%)
Aug 20, 2003 7.417 7.460 7.301 7.410 211,232 -0.02(-0.29%)
Aug 19, 2003 7.366 7.431 7.301 7.431 262,931 +0.06(+0.88%)
Aug 18, 2003 7.301 7.388 7.287 7.366 234,378 +0.04(+0.59%)
Aug 15, 2003 7.287 7.417 7.280 7.323 118,228 -0.02(-0.29%)
Aug 14, 2003 7.395 7.410 7.287 7.345 267,921 -0.05(-0.68%)
Aug 13, 2003 7.489 7.511 7.359 7.395 524,476 -0.09(-1.16%)
Aug 12, 2003 7.503 7.503 7.402 7.482 209,153 +0.05(+0.68%)
Aug 11, 2003 7.359 7.525 7.359 7.431 313,244 +0.05(+0.68%)
Aug 08, 2003 7.395 7.431 7.359 7.381 700,641 -0.01(-0.20%)
Aug 07, 2003 7.395 7.424 7.265 7.395 367,715 +0.04(+0.49%)
Aug 06, 2003 7.215 7.460 7.150 7.359 2,087,926 +0.12(+1.69%)
Aug 05, 2003 7.215 7.352 7.179 7.236 635,636 -0.06(-0.89%)
Aug 04, 2003 7.359 7.359 6.674 7.301 1,645,642 -0.06(-0.78%)
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.