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 (%)
Apr 30, 2013 7.099 7.129 7.029 7.097 17,377,906 -0.26(-3.55%)
Apr 29, 2013 7.339 7.428 7.329 7.359 1,031,708 +0.03(+0.41%)
Apr 26, 2013 7.329 7.339 7.239 7.329 573,102 +0.01(+0.14%)
Apr 25, 2013 7.319 7.349 7.249 7.319 0 +0.08(+1.10%)
Apr 24, 2013 7.309 7.329 7.179 7.239 573,319 -0.04(-0.55%)
Apr 23, 2013 7.279 7.288 7.209 7.279 532,196 +0.09(+1.25%)
Apr 22, 2013 7.219 7.219 7.124 7.189 675,627 +0.01(+0.14%)
Apr 19, 2013 7.099 7.229 7.079 7.179 719,954 +0.08(+1.12%)
Apr 18, 2013 7.169 7.229 7.079 7.099 624,707 -0.02(-0.28%)
Apr 17, 2013 7.269 7.329 7.099 7.119 856,597 -0.10(-1.38%)
Apr 16, 2013 7.309 7.354 7.179 7.219 741,357 +0.12(+1.69%)
Apr 15, 2013 7.349 7.369 7.079 7.099 1,097,534 -0.24(-3.26%)
Apr 12, 2013 7.279 7.359 7.259 7.339 536,941 +0.03(+0.41%)
Apr 11, 2013 7.349 7.378 7.299 7.309 582,744 -0.02(-0.27%)
Apr 10, 2013 7.249 7.349 7.249 7.329 892,439 +0.08(+1.10%)
Apr 09, 2013 7.378 7.378 7.239 7.249 552,895 -0.11(-1.49%)
Apr 08, 2013 7.349 7.378 7.269 7.359 517,460 +0.05(+0.68%)
Apr 05, 2013 7.179 7.339 7.179 7.309 745,819 +0.09(+1.24%)
Apr 04, 2013 7.159 7.219 7.129 7.219 815,091 +0.05(+0.70%)
Apr 03, 2013 7.219 7.279 7.169 7.169 983,459 -0.06(-0.83%)
Apr 02, 2013 7.378 7.428 7.209 7.229 910,519 -0.09(-1.23%)
Apr 01, 2013 7.478 7.508 7.309 7.319 1,351,180 -0.20(-2.65%)
Mar 28, 2013 7.378 7.568 7.329 7.518 1,599,028 +0.19(+2.59%)
Mar 27, 2013 7.279 7.339 7.179 7.329 1,229,674 +0.05(+0.68%)
Mar 26, 2013 7.448 7.448 7.199 7.279 1,330,695 -0.03(-0.41%)
Mar 25, 2013 7.289 7.328 7.193 7.309 2,493,836 +0.07(+0.93%)
Mar 22, 2013 7.222 7.280 7.213 7.241 2,070,816 +0.06(+0.80%)
Mar 21, 2013 7.222 7.241 7.145 7.184 1,187,540 +0.06(+0.81%)
Mar 20, 2013 7.174 7.213 7.068 7.126 1,453,410 +0.07(+0.95%)
Mar 19, 2013 7.116 7.213 7.020 7.059 2,207,423 +0.08(+1.10%)
Mar 18, 2013 7.126 7.174 6.924 6.982 2,653,262 -0.29(-3.97%)
Mar 15, 2013 7.155 7.309 7.116 7.270 2,539,930 +0.17(+2.44%)
Mar 14, 2013 6.991 7.126 6.962 7.097 2,622,608 +0.14(+2.07%)
Mar 13, 2013 6.962 6.982 6.914 6.953 1,388,109 +0.03(+0.42%)
Mar 12, 2013 6.924 6.962 6.895 6.924 1,079,503 +0.03(+0.42%)
Mar 11, 2013 6.876 6.943 6.857 6.895 1,250,350 +0.06(+0.84%)
Mar 08, 2013 6.924 6.943 6.828 6.837 753,324 -0.02(-0.28%)
Mar 07, 2013 6.770 6.876 6.741 6.857 998,367 +0.13(+1.86%)
Mar 06, 2013 6.847 6.847 6.732 6.732 1,420,210 -0.14(-2.10%)
Mar 05, 2013 6.847 6.905 6.809 6.876 1,173,248 +0.07(+0.99%)
Mar 04, 2013 6.818 6.847 6.780 6.809 1,239,174 +0.00(+0.00%)
Mar 01, 2013 6.751 6.809 6.732 6.809 681,576 +0.04(+0.63%)
Feb 28, 2013 6.645 6.799 6.645 6.766 1,234,607 +0.11(+1.68%)
Feb 27, 2013 6.674 6.703 6.645 6.655 581,712 +0.03(+0.44%)
Feb 26, 2013 6.684 6.684 6.597 6.626 550,798 +0.00(+0.00%)
Feb 22, 2013 6.674 6.674 6.587 6.626 639,068 +0.01(+0.22%)
Feb 21, 2013 6.578 6.684 6.559 6.611 917,315 +0.03(+0.51%)
Feb 20, 2013 6.722 6.732 6.578 6.578 1,154,178 -0.10(-1.44%)
Feb 19, 2013 6.703 6.732 6.655 6.674 1,281,560 +0.02(+0.29%)
Feb 15, 2013 6.684 6.712 6.636 6.655 598,955 -0.02(-0.29%)
Feb 14, 2013 6.674 6.684 6.626 6.674 619,131 +0.01(+0.14%)
Feb 13, 2013 6.674 6.684 6.616 6.664 776,113 +0.02(+0.29%)
Feb 12, 2013 6.664 6.703 6.616 6.645 671,567 -0.02(-0.29%)
Feb 11, 2013 6.626 6.664 6.607 6.664 776,918 +0.07(+1.02%)
Feb 08, 2013 6.626 6.645 6.559 6.597 847,484 +0.00(+0.00%)
Feb 07, 2013 6.655 6.664 6.587 6.597 814,945 -0.06(-0.87%)
Feb 06, 2013 6.636 6.655 6.578 6.655 995,335 +0.01(+0.14%)
Feb 04, 2013 6.876 6.895 6.587 6.645 3,056,984 -0.17(-2.54%)
Feb 01, 2013 6.818 6.857 6.780 6.818 1,743,387 +0.09(+1.29%)
Jan 31, 2013 6.732 6.780 6.693 6.732 1,974,955 +0.03(+0.43%)
Jan 30, 2013 6.655 6.722 6.645 6.703 1,523,693 +0.05(+0.72%)
Jan 29, 2013 6.655 6.674 6.597 6.655 1,807,956 +0.02(+0.29%)
Jan 28, 2013 6.664 6.685 6.587 6.636 1,826,660 +0.00(+0.00%)
Jan 25, 2013 6.712 6.722 6.626 6.636 1,645,815 +0.00(+0.00%)
Jan 24, 2013 6.645 6.712 6.616 6.636 1,681,648 +0.02(+0.29%)
Jan 23, 2013 6.693 6.703 6.578 6.616 2,381,388 +0.01(+0.15%)
Jan 22, 2013 6.539 6.693 6.530 6.607 2,838,032 +0.13(+2.08%)
Jan 18, 2013 6.472 6.510 6.443 6.472 585,945 +0.00(+0.00%)
Jan 17, 2013 6.434 6.482 6.405 6.472 627,012 +0.07(+1.05%)
Jan 16, 2013 6.405 6.443 6.385 6.405 333,959 +0.01(+0.15%)
Jan 15, 2013 6.395 6.414 6.366 6.395 700,327 -0.01(-0.15%)
Jan 14, 2013 6.434 6.443 6.366 6.405 733,580 -0.02(-0.30%)
Jan 11, 2013 6.434 6.434 6.385 6.424 475,450 +0.04(+0.60%)
Jan 10, 2013 6.434 6.443 6.357 6.385 455,650 -0.03(-0.45%)
Jan 09, 2013 6.385 6.424 6.366 6.414 487,867 +0.06(+0.91%)
Jan 08, 2013 6.395 6.405 6.357 6.357 350,350 -0.03(-0.45%)
Jan 07, 2013 6.434 6.443 6.347 6.385 773,147 +0.03(+0.45%)
Jan 04, 2013 6.347 6.414 6.337 6.357 535,764 +0.02(+0.30%)
Jan 03, 2013 6.193 6.424 6.193 6.337 1,181,217 +0.11(+1.70%)
Jan 02, 2013 6.198 6.241 6.068 6.232 1,331,403 +0.16(+2.69%)
Dec 31, 2012 5.943 6.097 5.933 6.068 731,301 +0.15(+2.60%)
Dec 28, 2012 6.010 6.010 5.914 5.914 607,955 -0.09(-1.44%)
Dec 27, 2012 6.107 6.107 5.914 6.001 754,033 -0.08(-1.27%)
Dec 26, 2012 6.059 6.083 5.962 6.078 775,803 +0.01(+0.16%)
Dec 24, 2012 6.059 6.107 6.030 6.068 410,118 +0.03(+0.48%)
Dec 21, 2012 6.107 6.116 5.924 6.039 1,796,135 -0.04(-0.63%)
Dec 20, 2012 6.078 6.155 6.068 6.078 1,544,851 +0.01(+0.16%)
Dec 19, 2012 6.087 6.133 6.050 6.068 1,996,922 -0.01(-0.15%)
Dec 18, 2012 6.075 6.100 6.040 6.077 1,666,648 +0.00(+0.00%)
Dec 17, 2012 6.087 6.160 6.050 6.077 1,478,172 +0.02(+0.30%)
Dec 14, 2012 6.050 6.105 6.004 6.059 516,585 +0.00(+0.00%)
Dec 13, 2012 6.077 6.077 6.040 6.059 316,250 +0.01(+0.15%)
Dec 12, 2012 6.123 6.123 6.050 6.050 424,701 -0.03(-0.46%)
Dec 11, 2012 6.105 6.133 6.050 6.077 688,346 +0.00(+0.00%)
Dec 10, 2012 6.105 6.133 6.050 6.077 487,647 +0.00(+0.00%)
Dec 07, 2012 6.087 6.142 6.068 6.077 454,019 -0.01(-0.15%)
Dec 06, 2012 6.151 6.197 6.050 6.087 624,331 -0.05(-0.75%)
Dec 05, 2012 6.216 6.216 6.087 6.133 825,261 -0.05(-0.75%)
Dec 04, 2012 6.133 6.206 6.114 6.179 1,083,040 -0.01(-0.15%)
Nov 30, 2012 6.133 6.225 6.123 6.188 4,340,684 +0.07(+1.21%)
Nov 29, 2012 5.994 6.142 5.994 6.114 838,760 +0.14(+2.31%)
Nov 28, 2012 6.031 6.077 5.948 5.976 707,658 -0.05(-0.77%)
Nov 27, 2012 5.994 6.068 5.921 6.022 751,529 +0.06(+1.08%)
Nov 26, 2012 5.930 5.985 5.865 5.957 882,834 +0.06(+0.94%)
Nov 23, 2012 5.847 5.911 5.801 5.902 482,991 +0.09(+1.59%)
Nov 21, 2012 5.801 5.874 5.736 5.810 645,170 +0.05(+0.80%)
Nov 20, 2012 5.764 5.791 5.681 5.764 655,862 +0.07(+1.30%)
Nov 19, 2012 5.865 5.921 5.607 5.690 1,828,943 -0.02(-0.31%)
Nov 16, 2012 5.423 5.755 5.423 5.708 1,657,455 +0.31(+5.80%)
Nov 15, 2012 5.137 5.404 5.081 5.395 1,941,057 +0.20(+3.91%)
Nov 14, 2012 5.423 5.515 5.081 5.192 2,682,408 -0.25(-4.58%)
Nov 13, 2012 5.718 5.727 5.358 5.441 3,497,393 -0.32(-5.58%)
Nov 12, 2012 5.957 5.967 5.708 5.762 1,276,431 -0.14(-2.37%)
Nov 09, 2012 5.856 5.930 5.810 5.902 1,219,876 +0.05(+0.77%)
Nov 08, 2012 6.096 6.234 5.819 5.857 1,905,993 -0.24(-3.92%)
Nov 07, 2012 6.142 6.188 5.874 6.096 2,104,145 -0.09(-1.49%)
Nov 06, 2012 6.234 6.234 6.142 6.188 661,094 -0.01(-0.15%)
Nov 05, 2012 6.188 6.225 6.105 6.197 964,503 -0.02(-0.30%)
Nov 02, 2012 6.299 6.308 6.188 6.216 885,567 -0.06(-1.03%)
Nov 01, 2012 6.317 6.354 6.271 6.280 1,262,491 -0.04(-0.58%)
Oct 31, 2012 6.179 6.354 6.179 6.317 3,448,430 +0.15(+2.39%)
Oct 26, 2012 6.234 6.170 6.170 6.170 1,166,006 -0.03(-0.45%)
Oct 25, 2012 6.382 6.382 6.179 6.197 764,241 +0.01(+0.15%)
Oct 24, 2012 6.133 6.234 6.077 6.188 737,669 +0.08(+1.36%)
Oct 23, 2012 6.179 6.179 6.040 6.105 827,982 -0.00(-0.08%)
Oct 19, 2012 6.188 6.211 6.087 6.110 1,116,280 -0.09(-1.41%)
Oct 18, 2012 6.253 6.262 6.188 6.197 1,082,344 -0.03(-0.44%)
Oct 17, 2012 6.133 6.253 6.096 6.225 1,705,256 +0.15(+2.43%)
Oct 16, 2012 5.976 6.087 5.976 6.077 1,415,073 +0.12(+2.01%)
Oct 15, 2012 6.253 6.253 5.755 5.957 5,822,215 -0.27(-4.30%)
Oct 12, 2012 6.336 6.336 6.225 6.225 1,876,118 -0.08(-1.32%)
Oct 11, 2012 6.317 6.354 6.289 6.308 1,018,723 +0.03(+0.44%)
Oct 10, 2012 6.382 6.400 6.225 6.280 3,827,758 -0.11(-1.73%)
Oct 09, 2012 6.492 6.492 6.372 6.391 1,703,689 -0.07(-1.14%)
Oct 08, 2012 6.455 6.474 6.419 6.465 1,763,095 +0.03(+0.43%)
Oct 05, 2012 6.409 6.455 6.382 6.437 1,667,199 +0.04(+0.58%)
Oct 04, 2012 6.419 6.419 6.382 6.400 2,209,879 +0.02(+0.29%)
Oct 03, 2012 6.354 6.419 6.326 6.382 23,193,520 -0.17(-2.54%)
Oct 02, 2012 6.594 6.631 6.511 6.548 1,279,096 -0.01(-0.14%)
Oct 01, 2012 6.538 6.631 6.520 6.557 1,060,379 +0.06(+0.85%)
Sep 28, 2012 6.511 6.563 6.465 6.502 1,239,243 +0.00(+0.00%)
Sep 27, 2012 6.621 6.668 6.483 6.502 1,326,607 -0.06(-0.98%)
Sep 26, 2012 6.686 6.732 6.548 6.566 1,756,497 -0.09(-1.39%)
Sep 25, 2012 6.827 6.827 6.658 6.658 2,173,482 -0.12(-1.83%)
Sep 24, 2012 6.818 6.836 6.756 6.783 1,824,839 +0.03(+0.39%)
Sep 21, 2012 6.712 6.792 6.667 6.756 1,931,410 +0.07(+1.06%)
Sep 20, 2012 6.578 6.703 6.561 6.685 2,354,998 +0.17(+2.59%)
Sep 19, 2012 6.552 6.623 6.489 6.516 2,026,633 +0.11(+1.66%)
Sep 18, 2012 6.632 6.632 6.374 6.409 2,702,862 -0.22(-3.35%)
Sep 17, 2012 6.623 6.658 6.507 6.632 2,532,946 +0.13(+2.05%)
Sep 14, 2012 6.321 6.507 6.321 6.498 2,248,460 +0.22(+3.54%)
Sep 13, 2012 6.223 6.321 6.214 6.276 1,238,465 +0.04(+0.71%)
Sep 12, 2012 6.178 6.241 6.169 6.232 732,606 +0.05(+0.86%)
Sep 11, 2012 6.241 6.249 6.178 6.178 739,850 -0.03(-0.43%)
Sep 10, 2012 6.205 6.258 6.187 6.205 1,038,826 +0.01(+0.14%)
Sep 07, 2012 6.205 6.205 6.143 6.196 505,350 +0.03(+0.43%)
Sep 06, 2012 6.178 6.205 6.152 6.169 890,697 +0.01(+0.14%)
Sep 05, 2012 6.205 6.214 6.152 6.161 868,669 -0.03(-0.43%)
Sep 04, 2012 6.152 6.214 6.107 6.187 1,739,584 +0.06(+1.02%)
Aug 31, 2012 6.107 6.134 6.081 6.125 1,699,250 +0.04(+0.58%)
Aug 30, 2012 6.036 6.089 6.009 6.089 1,073,905 +0.05(+0.88%)
Aug 29, 2012 6.018 6.036 5.974 6.036 1,190,865 +0.06(+1.04%)
Aug 27, 2012 6.036 6.036 5.974 5.974 897,141 -0.03(-0.44%)
Aug 24, 2012 5.956 6.001 5.938 6.001 1,035,417 +0.05(+0.90%)
Aug 23, 2012 5.974 5.974 5.938 5.947 816,415 -0.01(-0.15%)
Aug 22, 2012 5.983 5.983 5.938 5.956 797,887 -0.03(-0.45%)
Aug 21, 2012 5.974 6.001 5.965 5.983 892,367 -0.01(-0.15%)
Aug 20, 2012 5.992 6.001 5.965 5.992 1,298,727 +0.02(+0.30%)
Aug 17, 2012 5.956 5.983 5.947 5.974 1,753,254 +0.04(+0.75%)
Aug 16, 2012 5.947 5.983 5.929 5.929 12,982,134 -0.24(-3.89%)
Aug 15, 2012 6.152 6.187 6.134 6.169 619,048 +0.03(+0.43%)
Aug 14, 2012 6.178 6.187 6.116 6.143 411,366 +0.01(+0.14%)
Aug 13, 2012 6.152 6.205 6.089 6.134 537,434 +0.02(+0.29%)
Aug 10, 2012 6.089 6.152 6.081 6.116 325,856 +0.03(+0.44%)
Aug 09, 2012 6.072 6.161 6.045 6.089 350,179 +0.02(+0.29%)
Aug 08, 2012 6.187 6.205 6.009 6.072 836,147 -0.11(-1.73%)
Aug 07, 2012 6.214 6.214 6.089 6.178 589,939 +0.03(+0.43%)
Aug 06, 2012 6.143 6.205 6.107 6.152 838,891 +0.04(+0.73%)
Aug 03, 2012 6.134 6.134 6.045 6.107 364,444 +0.01(+0.15%)
Aug 02, 2012 6.152 6.161 6.072 6.098 356,111 -0.04(-0.58%)
Aug 01, 2012 6.125 6.178 6.054 6.134 564,546 +0.09(+1.47%)
Jul 31, 2012 6.134 6.134 6.001 6.045 964,864 -0.05(-0.87%)
Jul 30, 2012 6.134 6.134 6.054 6.098 446,473 +0.00(+0.00%)
Jul 27, 2012 6.081 6.098 6.045 6.098 550,616 +0.05(+0.88%)
Jul 26, 2012 6.134 6.134 6.045 6.045 632,642 +0.01(+0.15%)
Jul 25, 2012 6.081 6.081 6.027 6.036 320,306 +0.01(+0.15%)
Jul 24, 2012 6.036 6.054 5.992 6.027 293,302 +0.00(+0.00%)
Jul 23, 2012 6.081 6.081 5.983 6.027 397,754 -0.02(-0.29%)
Jul 20, 2012 6.045 6.081 6.001 6.045 302,093 +0.04(+0.59%)
Jul 19, 2012 6.089 6.089 6.001 6.009 363,057 -0.07(-1.17%)
Jul 18, 2012 6.098 6.098 6.054 6.081 215,750 +0.00(+0.00%)
Jul 17, 2012 6.134 6.134 6.063 6.081 480,265 -0.03(-0.44%)
Jul 16, 2012 6.089 6.134 6.001 6.107 508,205 +0.03(+0.44%)
Jul 13, 2012 5.992 6.107 5.965 6.081 772,186 +0.09(+1.48%)
Jul 12, 2012 5.920 6.018 5.903 5.992 3,222,610 -0.09(-1.46%)
Jul 11, 2012 6.134 6.143 6.036 6.081 435,169 +0.01(+0.15%)
Jul 10, 2012 6.267 6.267 6.001 6.072 527,699 -0.14(-2.29%)
Jul 09, 2012 6.178 6.289 6.161 6.214 371,766 +0.02(+0.29%)
Jul 06, 2012 6.241 6.312 6.187 6.196 273,466 -0.06(-0.99%)
Jul 05, 2012 6.285 6.303 6.232 6.258 225,496 -0.04(-0.56%)
Jul 03, 2012 6.285 6.312 6.241 6.294 114,461 +0.01(+0.14%)
Jul 02, 2012 6.294 6.329 6.223 6.285 262,683 +0.02(+0.35%)
Jun 29, 2012 6.169 6.276 6.099 6.263 286,633 +0.10(+1.66%)
Jun 28, 2012 6.143 6.205 6.134 6.161 169,165 -0.01(-0.14%)
Jun 27, 2012 6.152 6.205 6.134 6.169 270,548 +0.04(+0.73%)
Jun 26, 2012 6.089 6.134 5.903 6.125 361,114 +0.01(+0.15%)
Jun 25, 2012 6.098 6.178 6.054 6.116 375,396 +0.04(+0.58%)
Jun 22, 2012 6.143 6.161 6.036 6.081 2,983,532 -0.03(-0.44%)
Jun 21, 2012 6.089 6.134 5.983 6.107 402,645 +0.01(+0.15%)
Jun 20, 2012 6.073 6.120 6.064 6.098 479,788 +0.05(+0.85%)
Jun 19, 2012 6.030 6.090 6.004 6.047 513,364 +0.03(+0.57%)
Jun 18, 2012 5.867 6.030 5.855 6.013 514,094 +0.18(+3.08%)
Jun 15, 2012 5.859 5.867 5.816 5.833 165,050 -0.03(-0.44%)
Jun 14, 2012 5.790 5.859 5.748 5.859 289,594 +0.08(+1.33%)
Jun 13, 2012 5.696 5.807 5.683 5.782 332,351 +0.09(+1.65%)
Jun 12, 2012 5.739 5.773 5.671 5.688 274,931 -0.06(-1.04%)
Jun 11, 2012 5.748 5.816 5.731 5.748 369,210 +0.02(+0.30%)
Jun 08, 2012 5.688 5.748 5.645 5.731 202,645 +0.04(+0.75%)
Jun 07, 2012 5.696 5.696 5.645 5.688 193,967 +0.00(+0.00%)
Jun 06, 2012 5.688 5.705 5.602 5.688 323,646 +0.00(+0.00%)
Jun 05, 2012 5.636 5.688 5.611 5.688 181,592 +0.05(+0.91%)
Jun 04, 2012 5.679 5.688 5.594 5.636 262,422 -0.06(-1.05%)
Jun 01, 2012 5.688 5.696 5.602 5.696 144,663 +0.00(+0.00%)
May 31, 2012 5.713 5.713 5.645 5.696 222,973 +0.01(+0.15%)
May 30, 2012 5.765 5.765 5.645 5.688 206,273 -0.04(-0.75%)
May 29, 2012 5.713 5.731 5.662 5.731 362,642 +0.04(+0.75%)
May 25, 2012 5.611 5.713 5.559 5.688 1,834,933 -0.24(-4.04%)
May 24, 2012 5.970 5.970 5.867 5.927 138,628 +0.02(+0.29%)
May 23, 2012 5.919 5.970 5.833 5.910 78,540 -0.03(-0.58%)
May 22, 2012 5.961 5.978 5.867 5.944 110,335 +0.03(+0.43%)
May 21, 2012 5.825 5.953 5.782 5.919 125,408 +0.12(+2.07%)
May 18, 2012 5.799 5.893 5.782 5.799 82,910 -0.01(-0.19%)
May 17, 2012 5.859 5.884 5.790 5.810 83,941 -0.01(-0.10%)
May 16, 2012 5.739 5.850 5.705 5.816 98,343 +0.08(+1.34%)
May 15, 2012 5.722 5.746 5.688 5.739 58,755 +0.03(+0.45%)
May 14, 2012 5.688 5.782 5.620 5.713 60,107 +0.03(+0.45%)
May 11, 2012 5.696 5.731 5.619 5.688 102,620 +0.00(+0.00%)
May 10, 2012 5.722 5.722 5.598 5.688 207,852 +0.01(+0.15%)
May 09, 2012 5.765 5.773 5.645 5.679 109,715 -0.09(-1.48%)
May 08, 2012 5.739 5.790 5.731 5.765 42,680 -0.02(-0.30%)
May 07, 2012 5.833 5.833 5.713 5.782 109,292 -0.06(-1.02%)
May 04, 2012 5.876 5.876 5.807 5.842 59,560 -0.03(-0.58%)
May 03, 2012 5.910 5.936 5.833 5.876 80,637 +0.01(+0.15%)
May 02, 2012 5.910 5.953 5.859 5.867 129,012 -0.03(-0.58%)
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.